(CSL) CSL LIMITED Daily Prices Page 8

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

_{Currently Mon 25-May-05 01:04:08 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CSL) CSL LIMITED Daily Prices Page 8...

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 2nd May 2025
Latest price with VOLUME for CSL .. Friday 2nd May 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

End of day Prices (full format),

9600 Days for (CSL) CSL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-02 Fri	###	256.88	###	256.41	963,274	###	78.2	78.2	###
2025-May-01 Thu	252	###	250.45	###	602,670	75,469,350	32.0	32.0	0.0
2025-Apr-30 Wed	246	###	245.5	###			###	###	0.0
2025-Apr-29 Tue	245.45	246.78	###	245.43			29.9	29.9	###
2025-Apr-28 Mon	247	248.2	244.29	244.29	1,083,240	###	31.8	31.8	###
2025-Apr-24 Thu	###	241.89	237.885	241.89			###	###	17.3
2025-Apr-23 Wed	###	###	###	239.76	900,385	0	31.6	31.6	17.1
2025-Apr-22 Tue	238.5	###	236.2	236.56	1,332,774	###	###	###	16.9
2025-Apr-17 Thu	###	###	###	###	823,376	0	26.1	26.1	0.0
2025-Apr-16 Wed	242.83	###	###	241.89			###	###	17.3
2025-Apr-15 Tue	###	###	###	###			81.9	81.9	0.0
2025-Apr-14 Mon	236.22	###	234.58	###			###	###	0.0
2025-Apr-11 Fri	###	235.47	###	###			25.3	25.3	0.0
2025-Apr-10 Thu	###	###	239.22	241.78	971,520	###	27.6	27.6	17.3
2025-Apr-09 Wed	242	###	229.22	###			###	###	0.0
2025-Apr-08 Tue	245	###	241.44	245.8	1,145,271	###	49.3	49.3	17.6
2025-Apr-07 Mon	248	###	241.88	241.88	1,659,240	200,668,485	###	###	17.3
2025-Apr-04 Fri	258	###	###	###			###	###	0.0
2025-Apr-03 Thu	###	###	250.42	###	836,587	104,749,058	87.4	87.4	0.0
2025-Apr-02 Wed	253.58	###	###	###	805,480	0	79.9	79.9	0.0
2025-Apr-01 Tue	251.22	252.5	249.49	251.57	625,950	157,110,320	73.8	73.8	###
2025-Mar-31 Mon	###	252.25	249.155	249.28	812,877	###	36.2	36.2	17.8
2025-Mar-28 Fri	###	252.72	249.58	252.72	831,971	###	70.2	70.2	###
2025-Mar-27 Thu	250.4	###	250	252.41	733,151	91,643,875	###	###	###
2025-Mar-26 Wed	257	###	###	###			###	###	0.0
2025-Mar-25 Tue	###	###	###	256.8	652,323	0	81.6	81.6	18.3
2025-Mar-24 Mon	254	255.49	###	###			39.5	39.5	0.0
2025-Mar-21 Fri	255	255.81	252.86	254			###	###	18.1
2025-Mar-20 Thu	249.58	###	249.22	###			###	###	0.0
2025-Mar-19 Wed	246.2	###	246.2	250.29			###	###	17.9
2025-Mar-18 Tue	###	250.82	###	###			35.7	35.7	0.0
2025-Mar-17 Mon	###	250.51	###	247.88	661,183	82,816,476	25.8	25.8	17.7
2025-Mar-14 Fri	###	###	248.81	###			59.7	59.7	0.0
2025-Mar-13 Thu	250.83	###	248.49	248.49			29.4	29.4	###
2025-Mar-12 Wed	###	250.85	246.5	###			75.4	75.4	0.0
2025-Mar-11 Tue	254.58	255.76	###	###			37.0	37.0	0.0
2025-Mar-10 Mon	258.75	259.2	###	255.4			25.8	25.8	18.2
2025-Mar-07 Fri	258.51	###	258	###	752,977	###	77.5	77.5	0.0
2025-Mar-06 Thu	263.74	263.74	###	###	832,358	109,763,049	###	###	0.0
2025-Mar-05 Wed	###	###	262.23	264.26			69.9	69.9	18.9
2025-Mar-04 Tue	262.59	###	259.83	264.71	872,529	###	###	###	18.9
2025-Mar-03 Mon	###	264.2	261.57	###	687,482	###	33.4	33.4	0.0
2025-Feb-28 Fri	260.41	###	259.5	260.57	1,697,246	###	###	###	18.6
2025-Feb-27 Thu	###	267.45	###	260.29			21.1	21.1	18.6
2025-Feb-26 Wed	263.26	###	###	264.82	702,476	0	###	###	18.9
2025-Feb-25 Tue	###	###	258.42	262.47			82.4	82.4	18.7
2025-Feb-24 Mon	256.75	261.45	255.72	###			82.1	82.1	0.0
2025-Feb-21 Fri	261.4	261.74	###	###	1,390,778	###	###	###	0.0
2025-Feb-20 Thu	###	###	257.85	258.89			###	###	18.5
2025-Feb-19 Wed	260.25	266.86	260.23	264.85	1,174,551	309,547,043	83.3	83.3	18.9
2025-Feb-18 Tue	###	263.82	###	263.82			###	###	18.8
2025-Feb-17 Mon	255.75	###	###	###	863,928	0	73.8	73.8	0.0
2025-Feb-14 Fri	###	###	255.59	###	1,427,828	182,469,279	###	###	0.0
2025-Feb-13 Thu	256.21	256.51	254	254			29.0	29.0	18.1
2025-Feb-12 Wed	256	259.5	###	256.28	1,732,053	224,733,876	###	###	18.3
2025-Feb-11 Tue	268.5	275.57	255.4	###			10.6	10.6	0.0
2025-Feb-10 Mon	268.5	271.71	###	###			72.6	72.6	0.0
2025-Feb-07 Fri	269.2	272.44	269.2	269.86	635,946	###	###	###	19.3
2025-Feb-06 Thu	272.2	###	###	272.87			###	###	###
2025-Feb-05 Wed	274.42	275.7	268.88	###			###	###	0.0
2025-Feb-04 Tue	###	###	273.54	273.54	460,376	62,965,625	###	###	19.5
2025-Feb-03 Mon	###	###	###	###			###	###	0.0
2025-Jan-31 Fri	###	282.2	278.55	280.43	845,958	237,185,474	70.5	70.5	###
2025-Jan-30 Thu	###	280.43	275.41	279.73			81.3	81.3	###
2025-Jan-29 Wed	272.5	###	###	###			77.5	77.5	0.0
2025-Jan-28 Tue	269.45	273.83	268.75	272.48	680,551	184,626,680	###	###	19.5
2025-Jan-24 Fri	###	###	268.52	272	647,858	###	77.4	77.4	19.4
2025-Jan-23 Thu	272.5	272.5	269.5	270			32.3	32.3	19.3
2025-Jan-22 Wed	###	273.87	270.25	270.25	854,621	232,508,189	###	###	###
2025-Jan-21 Tue	275.56	###	273	273.42	575,022	###	26.7	26.7	19.5
2025-Jan-20 Mon	###	275.79	272.78	274.57			###	###	19.6
2025-Jan-17 Fri	###	278.53	###	###			###	###	0.0
2025-Jan-16 Thu	279.26	279.49	275.27	###	733,643	###	###	###	0.0
2025-Jan-15 Wed	###	###	275.76	###	485,779	###	###	###	0.0
2025-Jan-14 Tue	###	282	278.75	###	426,575	###	28.4	28.4	0.0
2025-Jan-13 Mon	###	280.46	###	280	604,880	84,822,322	77.5	77.5	20.0
2025-Jan-10 Fri	287.46	###	###	###			29.8	29.8	0.0
2025-Jan-09 Thu	###	289.2	286.4	287.55			###	###	###
2025-Jan-08 Wed	###	###	286.8	###			66.4	66.4	0.0
2025-Jan-07 Tue	285	###	284.5	285.7			71.1	71.1	20.4
2025-Jan-06 Mon	283.5	###	282.84	###	375,381	53,086,381	76.5	76.5	0.0
2025-Jan-03 Fri	283.23	284.125	280.26	283.43			###	###	20.2
2025-Jan-02 Thu	280.56	###	279.43	###			###	###	0.0
2024-Dec-31 Tue	###	282.86	280.59	281.58	210,673	59,351,850	###	###	20.1
2024-Dec-30 Mon	283.29	283.43	280.56	###	292,649	82,525,554	###	###	0.0
2024-Dec-27 Fri	###	283.7	280.73	###	289,051	81,574,527	22.3	22.3	0.0
2024-Dec-24 Tue	###	281.74	279.72	280.75	195,649	54,924,543	###	###	###
2024-Dec-23 Mon	###	###	276.24	###			###	###	0.0
2024-Dec-20 Fri	###	277.41	###	276.57	1,560,327	216,425,156	###	###	19.8
2024-Dec-19 Thu	280	281.72	277.8	278.79	834,975	###	37.7	37.7	###
2024-Dec-18 Wed	280.75	###	279.75	282.24			71.5	71.5	###
2024-Dec-17 Tue	###	###	###	###			###	###	0.0
2024-Dec-16 Mon	277.4	###	###	276.79			47.1	47.1	###
2024-Dec-13 Fri	276.82	###	275	277.55	652,854	89,767,425	71.5	71.5	19.8
2024-Dec-12 Thu	280.85	281.29	###	###	340,479	###	###	###	0.0
2024-Dec-11 Wed	281.28	281.43	###	###			###	###	0.0
2024-Dec-10 Tue	280.77	###	279.58	###	475,740	###	###	###	0.0
2024-Dec-09 Mon	###	281.54	277.5	281.28	609,786	170,447,382	###	###	###
2024-Dec-06 Fri	278.71	281.42	277.48	280.82	822,044	###	75.8	75.8	20.1
2024-Dec-05 Thu	281.75	282.645	280.5	281.7	600,129	168,979,822	###	###	###
2024-Dec-04 Wed	281	283.42	###	###	548,241	###	###	###	0.0
2024-Dec-03 Tue	###	###	278	###	868,457	120,715,523	74.5	74.5	0.0
2024-Dec-02 Mon	###	282.86	279	###			###	###	0.0
2024-Nov-29 Fri	###	283.24	280.7	282.22	700,043	197,391,124	32.8	32.8	20.2
2024-Nov-28 Thu	###	286.56	282.47	###	599,680	170,617,955	###	###	0.0
2024-Nov-27 Wed	282.5	283	280.26	280.74			###	###	20.1
2024-Nov-26 Tue	281.47	281.675	###	280.22			37.7	37.7	20.0
2024-Nov-25 Mon	279.73	###	279.23	###	1,257,089	175,508,480	###	###	0.0
2024-Nov-22 Fri	###	###	275	276.47			###	###	19.7
2024-Nov-21 Thu	###	276.85	###	273.72	997,247	###	###	###	###
2024-Nov-20 Wed	272	###	###	###			###	###	0.0
2024-Nov-19 Tue	272.45	###	###	###			31.6	31.6	0.0
2024-Nov-18 Mon	271.21	###	###	272.45	890,824	0	###	###	###
2024-Nov-15 Fri	###	###	###	###	921,020	0	26.1	26.1	0.0
2024-Nov-14 Thu	287.55	###	283.86	###	423,442	60,099,123	###	###	0.0
2024-Nov-13 Wed	285.5	285.86	282.175	285.54	392,254	###	71.0	71.0	20.4
2024-Nov-12 Tue	287.45	###	284.54	###			###	###	0.0
2024-Nov-11 Mon	285.4	287.7	###	###	518,725	###	74.7	74.7	0.0
2024-Nov-08 Fri	286.24	###	283.7	285.29	491,784	###	31.2	31.2	20.4
2024-Nov-07 Thu	286.25	287.25	281.4	###			###	###	0.0
2024-Nov-06 Wed	###	###	283.86	285.73	280,971	###	35.6	35.6	###
2024-Nov-05 Tue	###	288	###	###	346,546	49,902,624	###	###	0.0
2024-Nov-04 Mon	284	287	###	###			81.7	81.7	0.0
2024-Nov-01 Fri	284.41	285	###	###	620,325	###	26.8	26.8	0.0
2024-Oct-31 Thu	289.59	289.59	###	###			27.7	27.7	0.0
2024-Oct-30 Wed	###	292.49	287.46	287.46	559,123	###	###	###	20.5
2024-Oct-29 Tue	###	###	###	###			76.0	76.0	0.0
2024-Oct-28 Mon	###	294.47	290.89	###	374,484	109,603,977	41.5	41.5	0.0
2024-Oct-25 Fri	###	###	292.26	###	418,678	###	###	###	0.0
2024-Oct-24 Thu	###	###	291.26	293.57			72.6	72.6	###
2024-Oct-23 Wed	294.86	295.54	###	291.26	510,871	###	27.4	27.4	20.8
2024-Oct-22 Tue	###	302.45	293.5	###	725,885	216,295,582	20.1	20.1	0.0
2024-Oct-21 Mon	304.48	###	###	###			33.2	33.2	0.0
2024-Oct-18 Fri	300.74	###	298.81	300.58			###	###	21.5
2024-Oct-17 Thu	###	303.58	###	301.79			###	###	###
2024-Oct-16 Wed	###	###	###	###	628,551	0	###	###	0.0
2024-Oct-15 Tue	###	###	299.44	301.2	539,953	###	###	###	21.5
2024-Oct-14 Mon	296.29	###	###	###			###	###	0.0
2024-Oct-11 Fri	293.56	###	293.46	295.78			###	###	21.1
2024-Oct-10 Thu	###	296.5	293.51	###	572,276	168,824,281	###	###	0.0
2024-Oct-09 Wed	294.47	295.72	###	###	395,381	###	###	###	0.0
2024-Oct-08 Tue	288.51	###	###	292.52	494,450	0	84.1	84.1	20.9
2024-Oct-07 Mon	###	###	287.43	288.79			###	###	20.6
2024-Oct-04 Fri	###	289.7	###	###	602,353	###	73.1	73.1	0.0
2024-Oct-03 Thu	###	289.5	###	###	356,046	51,537,658	###	###	0.0
2024-Oct-02 Wed	285.5	288.025	###	###	446,377	###	###	###	0.0
2024-Oct-01 Tue	286.56	290.44	###	288.21			###	###	###
2024-Sep-30 Mon	###	###	283.85	286.28	861,024	###	68.6	68.6	20.4
2024-Sep-27 Fri	289.85	###	###	###			17.4	17.4	0.0
2024-Sep-26 Thu	288.54	###	287.78	###			###	###	0.0
2024-Sep-25 Wed	###	###	285.2	286.71			###	###	###
2024-Sep-24 Tue	288.85	290.5	287.2	###	653,128	188,656,022	28.3	28.3	0.0
2024-Sep-23 Mon	###	###	###	###			32.9	32.9	0.0
2024-Sep-20 Fri	###	295.81	292.75	###	1,676,673	###	33.7	33.7	0.0
2024-Sep-19 Thu	###	###	###	294.48			###	###	21.0
2024-Sep-18 Wed	294.28	###	292.75	295.4	514,529	75,314,182	###	###	###
2024-Sep-17 Tue	296.7	297.28	###	###	376,670	55,988,228	33.9	33.9	0.0
2024-Sep-16 Mon	###	###	###	###	496,845	0	29.0	29.0	0.0
2024-Sep-13 Fri	###	303.47	299.56	300.26	498,173	###	25.6	25.6	21.4
2024-Sep-12 Thu	301.73	###	299.87	###	694,621	###	26.0	26.0	0.0
2024-Sep-11 Wed	303.22	303.24	298.45	299.87			###	###	###
2024-Sep-10 Tue	301.49	303.53	301.43	301.51			71.0	71.0	###
2024-Sep-09 Mon	###	301.24	###	300.41	571,485	86,077,070	70.6	70.6	21.5
2024-Sep-06 Fri	###	###	300.79	###			75.7	75.7	0.0
2024-Sep-05 Thu	###	###	300.85	###	743,421	###	35.1	35.1	0.0
2024-Sep-04 Wed	302.89	###	299.73	###	537,848	###	78.6	78.6	0.0
2024-Sep-03 Tue	304.4	###	###	###			###	###	0.0
2024-Sep-02 Mon	306.75	###	302.85	305.74	420,047	###	34.9	34.9	21.8
2024-Aug-30 Fri	###	309.89	###	###	1,616,179	250,418,855	21.0	21.0	0.0
2024-Aug-29 Thu	307.51	###	306.26	###			69.7	69.7	0.0
2024-Aug-28 Wed	307.4	###	304.87	###	655,985	99,995,073	69.8	69.8	0.0
2024-Aug-27 Tue	###	###	###	###	308,822	0	###	###	0.0
2024-Aug-26 Mon	309.28	###	307.57	###			67.6	67.6	0.0
2024-Aug-23 Fri	###	309.75	306.7	309.52	485,881	149,760,671	###	###	22.1
2024-Aug-22 Thu	###	###	307.26	###	370,120	###	34.2	34.2	0.0
2024-Aug-21 Wed	###	308.49	###	308.49			64.3	64.3	###
2024-Aug-20 Tue	310.21	###	308.25	308.25			###	###	22.0
2024-Aug-19 Mon	305.41	###	###	307.8	514,780	0	###	###	22.0
2024-Aug-16 Fri	###	###	###	###	1,270,883	0	###	###	0.0
2024-Aug-15 Thu	###	###	298.71	###	765,544	114,337,824	36.0	36.0	0.0
2024-Aug-14 Wed	295.29	###	295.2	300.77	785,377	115,921,645	###	###	###
2024-Aug-13 Tue	###	301.275	###	294.78			###	###	21.1
2024-Aug-12 Mon	310.56	###	308.84	###	367,581	56,761,858	32.5	32.5	0.0
2024-Aug-09 Fri	###	###	###	308.53	769,182	0	###	###	22.0
2024-Aug-08 Thu	303.88	###	303.8	305.47	462,827	70,303,421	80.0	80.0	###
2024-Aug-07 Wed	301.24	306.4	###	304.41	665,250	###	###	###	###
2024-Aug-06 Tue	###	###	###	###	618,358	0	###	###	0.0
2024-Aug-05 Mon	301.5	###	299.5	###	717,243	###	63.0	63.0	0.0
2024-Aug-02 Fri	###	306.255	302.8	###	1,188,480	361,924,843	71.4	71.4	0.0
2024-Aug-01 Thu	312.75	313.25	310.59	310.59			31.2	31.2	22.2
2024-Jul-31 Wed	###	311.54	###	309.72	960,552	149,625,185	26.4	26.4	22.1
2024-Jul-30 Tue	308.51	310.46	307.81	309.29	443,457	137,088,079	71.6	71.6	22.1
2024-Jul-29 Mon	###	312.47	###	###	562,540	###	###	###	0.0
2024-Jul-26 Fri	###	309.48	###	###	840,352	###	###	###	0.0
2024-Jul-25 Thu	###	309.5	305.54	305.54			35.4	35.4	21.8
2024-Jul-24 Wed	###	313.55	###	###	513,785	80,548,643	34.4	34.4	0.0
2024-Jul-23 Tue	###	313.5	###	###			###	###	0.0
2024-Jul-22 Mon	###	###	307.86	###			###	###	0.0
2024-Jul-19 Fri	###	311.7	###	311.7	1,374,357	###	###	###	22.3
2024-Jul-18 Thu	308.75	###	###	###	719,156	0	79.1	79.1	0.0
2024-Jul-17 Wed	###	###	306.26	###	617,254	###	66.7	66.7	0.0
2024-Jul-16 Tue	307.48	309.49	306.25	307.86			###	###	###
2024-Jul-15 Mon	###	###	306.28	308.56	643,885	98,604,548	###	###	###
2024-Jul-12 Fri	303.41	###	###	###			###	###	0.0
2024-Jul-11 Thu	###	302.49	###	###			###	###	0.0
2024-Jul-10 Wed	297.59	298.49	###	###			67.5	67.5	0.0
2024-Jul-09 Tue	###	###	296.84	298.53	542,846	###	###	###	###
2024-Jul-08 Mon	###	###	294.81	295.56	587,421	###	###	###	###
2024-Jul-05 Fri	297.75	###	###	299.75	656,741	0	###	###	###
2024-Jul-04 Thu	297.44	###	###	297.5			###	###	21.3
2024-Jul-03 Wed	292.49	###	###	###			###	###	0.0
2024-Jul-02 Tue	290.71	###	290.55	###	435,826	63,314,622	###	###	0.0
2024-Jul-01 Mon	###	###	291.5	###			35.0	35.0	0.0
2024-Jun-28 Fri	###	298.2	###	295.21			###	###	###
2024-Jun-27 Thu	291.86	###	289.25	###			###	###	0.0
2024-Jun-26 Wed	###	296.49	293.82	294.88	846,843	249,949,945	38.3	38.3	21.1
2024-Jun-25 Tue	293.55	294.28	###	293.7			###	###	21.0
2024-Jun-24 Mon	###	292.85	290.25	###	530,742	###	50.0	50.0	0.0
2024-Jun-21 Fri	###	294.75	290.82	###	1,762,957	###	33.3	33.3	0.0
2024-Jun-20 Thu	###	###	###	290.74	1,311,359	0	26.3	26.3	20.8
2024-Jun-19 Wed	###	295.48	###	###			###	###	0.0
2024-Jun-18 Tue	###	###	###	293.87	851,276	0	80.6	80.6	###
2024-Jun-17 Mon	###	290.4	287.86	288.8			76.0	76.0	20.6
2024-Jun-14 Fri	288.4	289.45	###	###	636,076	###	75.9	75.9	0.0
2024-Jun-13 Thu	###	###	284.475	###	925,170	###	79.8	79.8	0.0
2024-Jun-12 Wed	284.55	285.49	###	282.23	708,022	###	###	###	###
2024-Jun-11 Tue	285.27	###	284.2	###			80.8	80.8	0.0
2024-Jun-07 Fri	289	###	###	289	494,656	0	66.9	66.9	20.6
2024-Jun-06 Thu	288	290.59	287.5	289.5			###	###	20.7
2024-Jun-05 Wed	284.2	286.44	283.73	285.86	927,555	###	75.7	75.7	20.4
2024-Jun-04 Tue	283	###	###	282	579,240	0	###	###	20.1
2024-Jun-03 Mon	###	283.88	279.4	###			30.7	30.7	0.0
2024-May-31 Fri	###	284.5	###	###			###	###	0.0
2024-May-30 Thu	277.56	###	###	###	516,644	0	###	###	0.0
2024-May-29 Wed	279.5	###	278.2	278.2	794,478	110,511,889	###	###	###
2024-May-28 Tue	###	282.2	279.41	###	637,279	178,951,129	###	###	0.0
2024-May-27 Mon	281.47	###	279.8	###	371,943	52,034,825	33.6	33.6	0.0
2024-May-24 Fri	###	###	###	###			72.4	72.4	0.0
2024-May-23 Thu	278.43	###	###	282	769,925	0	###	###	20.1
2024-May-22 Wed	278	###	277.2	###			###	###	0.0
2024-May-21 Tue	###	###	###	###	783,076	0	32.9	32.9	0.0
2024-May-20 Mon	280.53	###	###	###			###	###	0.0
2024-May-17 Fri	285.5	285.54	###	280	1,404,153	200,470,923	17.6	17.6	20.0
2024-May-16 Thu	286.49	287.25	###	###	968,347	###	###	###	0.0
2024-May-15 Wed	###	284.5	###	###			74.9	74.9	0.0
2024-May-14 Tue	###	###	###	279.58	562,022	0	34.2	34.2	###
2024-May-13 Mon	278.87	###	278.2	###			75.6	75.6	0.0
2024-May-10 Fri	276.86	280.43	###	###	485,383	68,057,977	72.3	72.3	0.0
2024-May-09 Thu	276.54	###	###	###	621,078	0	74.8	74.8	0.0
2024-May-08 Wed	279.74	281.78	###	###			###	###	0.0
2024-May-07 Tue	277.5	280	276.24	279.56			68.6	68.6	20.0
2024-May-06 Mon	276.76	277	###	275.5			###	###	19.7
2024-May-03 Fri	276	277.5	274.44	275.8	472,252	130,327,384	###	###	19.7
2024-May-02 Thu	###	276.45	273.87	###			70.3	70.3	0.0
2024-May-01 Wed	###	276.28	###	274.49	397,687	54,936,482	###	###	###
2024-Apr-30 Tue	274.45	###	###	276.76			###	###	19.8
2024-Apr-29 Mon	274.75	275.49	272.56	275	448,029	122,771,146	###	###	19.6
2024-Apr-26 Fri	###	275.24	###	###			34.3	34.3	0.0
2024-Apr-24 Wed	281.57	###	278.27	278.45			###	###	###
2024-Apr-23 Tue	###	280.29	277	###	562,940	###	75.7	75.7	0.0
2024-Apr-22 Mon	272.75	###	272.75	275.47	515,720	###	###	###	###
2024-Apr-19 Fri	###	###	###	269.49			44.4	44.4	###
2024-Apr-18 Thu	###	272.885	###	271.4			68.7	68.7	19.4
2024-Apr-17 Wed	###	###	###	###	369,441	0	26.3	26.3	0.0
2024-Apr-16 Tue	###	277	272.87	274.7			48.0	48.0	###
2024-Apr-15 Mon	###	###	278.55	278.55			39.0	39.0	###
2024-Apr-12 Fri	###	###	###	281.7	572,183	0	69.6	69.6	###
2024-Apr-11 Thu	###	###	###	280.4	445,147	0	60.8	60.8	20.0
2024-Apr-10 Wed	###	284.49	###	###			74.4	74.4	0.0
2024-Apr-09 Tue	282.8	282.87	279.41	###			###	###	0.0
2024-Apr-08 Mon	###	282.85	280.75	281.46			69.8	69.8	20.1
2024-Apr-05 Fri	###	###	278.75	###	638,459	88,985,223	67.7	67.7	0.0
2024-Apr-04 Thu	282.44	###	282	282	331,129	46,689,189	###	###	20.1
2024-Apr-03 Wed	###	284.81	281.23	###	615,056	174,073,149	###	###	0.0
2024-Apr-02 Tue	###	###	284.74	###	804,880	###	###	###	0.0
2024-Mar-28 Thu	###	289.76	###	###			27.1	27.1	0.0
2024-Mar-27 Wed	###	###	###	###			###	###	0.0
2024-Mar-26 Tue	282.87	283.45	281.2	282.47	383,975	108,405,741	###	###	###
2024-Mar-25 Mon	281	284.8	###	###			###	###	0.0
2024-Mar-22 Fri	277.5	###	276	###	1,380,370	###	###	###	0.0
2024-Mar-21 Thu	277.56	280.54	275	276.29	1,242,654	###	###	###	###
2024-Mar-20 Wed	###	###	###	278.87	471,775	0	###	###	###
2024-Mar-19 Tue	###	###	276.7	###			###	###	0.0
2024-Mar-18 Mon	###	281.49	278.72	279.57			###	###	###
2024-Mar-15 Fri	279.81	280.29	###	280.21	1,556,229	###	###	###	###
2024-Mar-14 Thu	280.49	###	###	###	537,020	0	75.4	75.4	0.0
2024-Mar-13 Wed	283.25	283.87	280	280	493,976	139,269,123	###	###	20.0
2024-Mar-12 Tue	###	###	###	281.87	386,357	0	70.5	70.5	###
2024-Mar-11 Mon	279.58	281.81	279.23	281.2			77.6	77.6	20.1
2024-Mar-08 Fri	281.5	###	280.45	285.47	724,142	###	###	###	###
2024-Mar-07 Thu	281.7	283.74	###	281.85			###	###	20.1
2024-Mar-06 Wed	284.72	285.25	280.88	###			27.6	27.6	0.0
2024-Mar-05 Tue	280.5	###	279.49	283	631,484	###	###	###	20.2
2024-Mar-04 Mon	280	281.055	###	279.48			###	###	20.0
2024-Mar-01 Fri	###	###	281.5	###	852,943	120,051,727	###	###	0.0
2024-Feb-29 Thu	###	###	###	286.24			70.9	70.9	20.4
2024-Feb-28 Wed	285.24	286.43	284.2	###	408,483	116,546,327	###	###	0.0
2024-Feb-27 Tue	###	###	284	285.5			###	###	20.4
2024-Feb-26 Mon	286	287.77	285.4	###			75.4	75.4	0.0
2024-Feb-23 Fri	286.8	287	282.88	###	1,096,189	###	###	###	0.0
2024-Feb-22 Thu	###	286.4	###	###			###	###	0.0
2024-Feb-21 Wed	284.57	286.4	###	284.27	806,758	115,527,745	40.9	40.9	###
2024-Feb-20 Tue	###	###	###	282.28			###	###	20.2
2024-Feb-19 Mon	###	284	280.25	###			###	###	0.0
2024-Feb-16 Fri	286.4	286.87	282.21	284			###	###	20.3
2024-Feb-15 Thu	###	###	###	282.89	1,007,448	0	78.1	78.1	###
2024-Feb-14 Wed	275.5	###	275.45	###			###	###	0.0
2024-Feb-13 Tue	###	290.24	###	282.25	1,304,071	189,246,783	###	###	###
2024-Feb-12 Mon	289.75	###	###	290.24	940,746	0	###	###	###
2024-Feb-09 Fri	###	###	###	###	780,181	0	72.1	72.1	0.0
2024-Feb-08 Thu	304.5	###	###	###			30.7	30.7	0.0
2024-Feb-07 Wed	###	306.42	###	###			33.5	33.5	0.0
2024-Feb-06 Tue	301.5	###	298.54	###			###	###	0.0
2024-Feb-05 Mon	###	300.7	###	300.24			75.3	75.3	21.4
2024-Feb-02 Fri	###	###	###	299.79			###	###	###
2024-Feb-01 Thu	300.5	300.5	296.76	296.76			###	###	21.2
2024-Jan-31 Wed	295.79	302.5	###	301.7			82.1	82.1	21.6
2024-Jan-30 Tue	294.82	297.81	293.5	296.74			###	###	21.2
2024-Jan-29 Mon	###	###	###	293.26	641,558	0	###	###	20.9
2024-Jan-25 Thu	291.81	293.4	###	###	495,655	72,712,588	73.9	73.9	0.0
2024-Jan-24 Wed	294.5	294.5	290.26	291.4			23.7	23.7	20.8
2024-Jan-23 Tue	###	###	290.47	###			77.4	77.4	0.0
2024-Jan-22 Mon	289.25	291.75	###	290.52	479,525	###	###	###	###
2024-Jan-19 Fri	###	###	285	289			81.0	81.0	20.6
2024-Jan-18 Thu	###	###	###	282.81	615,255	0	###	###	###
2024-Jan-17 Wed	284	###	282.57	###			79.0	79.0	0.0
2024-Jan-16 Tue	###	###	284.41	###	502,451	71,451,044	###	###	0.0
2024-Jan-15 Mon	287.7	###	287.25	###	341,743	###	###	###	0.0
2024-Jan-12 Fri	###	290.88	288.54	290.4			66.8	66.8	20.7
2024-Jan-11 Thu	###	###	###	###			29.5	29.5	0.0
2024-Jan-10 Wed	291.72	293.53	###	291.86	464,982	68,243,083	71.6	71.6	20.8
2024-Jan-09 Tue	288.87	291.55	###	###	550,974	###	74.5	74.5	0.0
2024-Jan-08 Mon	286.44	###	286.21	286.8			###	###	20.5
2024-Jan-05 Fri	###	###	###	###	650,040	0	###	###	0.0
2024-Jan-04 Thu	285.23	###	###	286.73	586,472	0	74.7	74.7	###
2024-Jan-03 Wed	285.7	287	284.81	284.81			###	###	###
2024-Jan-02 Tue	###	###	286	###			73.6	73.6	0.0
2023-Dec-29 Fri	286.49	287.46	###	###			###	###	0.0
2023-Dec-28 Thu	###	###	285	###	502,142	###	24.1	24.1	0.0
2023-Dec-27 Wed	285	287.41	282.57	###	409,074	###	66.6	66.6	0.0
2023-Dec-22 Fri	281	###	###	###	1,578,982	0	72.8	72.8	0.0
2023-Dec-21 Thu	285	285	###	282.51	973,971	###	26.6	26.6	###
2023-Dec-20 Wed	###	###	###	###	697,173	0	72.8	72.8	0.0
2023-Dec-19 Tue	###	###	278.53	###	856,844	119,328,379	64.4	64.4	0.0
2023-Dec-18 Mon	277.5	280.59	276.84	279.52			###	###	20.0
2023-Dec-15 Fri	277.54	###	###	278.74	2,242,446	0	###	###	###
2023-Dec-14 Thu	###	278	###	276.76			###	###	19.8
2023-Dec-13 Wed	269.49	274.29	###	###			80.2	80.2	0.0
2023-Dec-12 Tue	268.85	271.7	###	269.5			###	###	19.3
2023-Dec-11 Mon	267.23	268.74	266.29	267.75	421,188	###	###	###	19.1
2023-Dec-08 Fri	264.84	###	264.2	###			70.6	70.6	0.0
2023-Dec-07 Thu	###	###	265.745	266.49			###	###	###
2023-Dec-06 Wed	265.48	268.59	###	267.47	980,670	131,699,077	###	###	###
2023-Dec-05 Tue	265.25	###	###	###	712,684	0	38.7	38.7	0.0
2023-Dec-04 Mon	266.42	267.7	263.43	###	647,748	###	31.9	31.9	0.0
2023-Dec-01 Fri	###	###	259.23	262.86			###	###	18.8
2023-Nov-30 Thu	261.79	262.23	259	262.23			65.8	65.8	###
2023-Nov-29 Wed	258.88	262.73	258.55	262.2	773,648	###	###	###	18.7
2023-Nov-28 Tue	257	258.5	256.43	256.88			33.4	33.4	18.3
2023-Nov-27 Mon	259.76	259.76	###	256.28			32.7	32.7	18.3
2023-Nov-24 Fri	258.27	259.225	257.57	###			36.3	36.3	0.0
2023-Nov-23 Thu	###	258.47	256.82	###	248,227	63,954,445	75.3	75.3	0.0
2023-Nov-22 Wed	257.8	###	257.48	259.24	389,070	50,088,871	77.8	77.8	18.5
2023-Nov-21 Tue	259.43	259.47	###	256.8	690,028	89,520,782	28.0	28.0	18.3
2023-Nov-20 Mon	258.24	###	###	###			42.7	42.7	0.0
2023-Nov-17 Fri	259	###	257.47	###	1,177,275	###	35.2	35.2	0.0
2023-Nov-16 Thu	###	###	258	258.21			###	###	###
2023-Nov-15 Wed	###	260.89	###	260.55	834,259	###	71.3	71.3	###
2023-Nov-14 Tue	###	###	###	###			26.5	26.5	0.0
2023-Nov-13 Mon	252.8	###	###	252			43.1	43.1	###
2023-Nov-10 Fri	###	###	251.21	###			###	###	0.0
2023-Nov-09 Thu	249.72	###	###	###			79.5	79.5	0.0
2023-Nov-08 Wed	###	249.83	###	247.85			###	###	###
2023-Nov-07 Tue	###	250.8	###	###			###	###	0.0
2023-Nov-06 Mon	###	###	246.55	248.22	1,036,186	127,735,829	31.2	31.2	17.7
2023-Nov-03 Fri	###	244.155	###	244	1,098,729	134,130,089	###	###	17.4
2023-Nov-02 Thu	###	238.71	234.59	###	676,782	###	66.3	66.3	0.0
2023-Nov-01 Wed	###	###	232.21	###			71.9	71.9	0.0
2023-Oct-31 Tue	###	234.44	###	###			###	###	0.0
2023-Oct-30 Mon	###	###	###	###			###	###	0.0
2023-Oct-27 Fri	234.44	235.7	232.85	###			33.9	33.9	0.0
2023-Oct-26 Thu	###	###	###	###	824,075	0	###	###	0.0
2023-Oct-25 Wed	###	###	234.59	###			31.4	31.4	0.0
2023-Oct-24 Tue	235.2	237.25	234.76	237.25	634,028	149,633,778	74.7	74.7	###
2023-Oct-23 Mon	232.7	###	232.4	236.8	598,947	69,597,641	84.3	84.3	16.9
2023-Oct-20 Fri	###	###	###	###			69.8	69.8	0.0
2023-Oct-19 Thu	###	238.29	###	235.87			###	###	16.8
2023-Oct-18 Wed	###	###	###	###			###	###	0.0
2023-Oct-17 Tue	###	241.45	236.4	236.4	1,107,378	264,580,288	###	###	16.9
2023-Oct-16 Mon	240.78	241.85	238.41	###	639,671	###	42.7	42.7	0.0
2023-Oct-13 Fri	###	###	230.81	###			87.0	87.0	0.0
2023-Oct-12 Thu	250.77	251.73	###	238.24			7.9	7.9	17.0
2023-Oct-11 Wed	255.71	256.26	###	254.27	762,928	###	25.7	25.7	18.2
2023-Oct-10 Tue	###	256.24	253.52	###	740,723	188,795,478	66.0	66.0	0.0
2023-Oct-09 Mon	249.57	254.75	248.51	253.45	537,248	###	84.1	84.1	###
2023-Oct-06 Fri	250.28	###	249.51	250.2	791,648	98,762,046	38.1	38.1	###
2023-Oct-05 Thu	###	252.2	###	249.46			###	###	17.8
2023-Oct-04 Wed	247.26	249.25	###	248.7			###	###	17.8
2023-Oct-03 Tue	###	###	###	248.71	1,038,172	0	###	###	###
2023-Oct-02 Mon	250.8	250.82	###	###	546,082	68,484,143	20.1	20.1	0.0
2023-Sep-29 Fri	###	###	###	250.8	925,453	0	###	###	17.9
2023-Sep-28 Thu	250.83	###	250.26	###			###	###	0.0
2023-Sep-27 Wed	###	###	###	###	1,260,486	0	###	###	0.0
2023-Sep-26 Tue	254	###	253.41	###			80.0	80.0	0.0
2023-Sep-25 Mon	251.43	###	250.58	253	471,374	59,058,448	73.0	73.0	###
2023-Sep-22 Fri	252.46	###	250.56	###			28.4	28.4	0.0
2023-Sep-21 Thu	###	259.43	255.72	###			33.4	33.4	0.0
2023-Sep-20 Wed	262.72	###	261.44	###			###	###	0.0
2023-Sep-19 Tue	###	265.75	263.2	###			34.2	34.2	0.0
2023-Sep-18 Mon	###	267.87	###	###			39.4	39.4	0.0
2023-Sep-15 Fri	###	###	266.89	###	972,556	###	33.7	33.7	0.0
2023-Sep-14 Thu	268.58	###	265.75	###	581,078	###	###	###	0.0
2023-Sep-13 Wed	270.49	271.49	###	269.21			38.2	38.2	###
2023-Sep-12 Tue	268.27	270.78	###	###			75.7	75.7	0.0
2023-Sep-11 Mon	###	269.29	###	268.57	558,084	75,143,220	40.7	40.7	###
2023-Sep-08 Fri	270.4	271	268.52	270.85			###	###	###
2023-Sep-07 Thu	271	###	267.42	268.2	641,981	85,839,279	###	###	19.2
2023-Sep-06 Wed	###	###	###	271.2			75.9	75.9	###
2023-Sep-05 Tue	267.5	270.84	267.5	270.84			81.8	81.8	19.3
2023-Sep-04 Mon	269.55	###	267.2	268.43	554,948	74,141,052	###	###	###
2023-Sep-01 Fri	###	###	268.25	###	1,077,144	###	###	###	0.0
2023-Aug-31 Thu	270.41	273.53	270.41	273.53			###	###	19.5
2023-Aug-30 Wed	###	###	###	###			###	###	0.0
2023-Aug-29 Tue	266.74	267.4	###	###			###	###	0.0
2023-Aug-28 Mon	265.45	###	264.42	###	490,475	###	83.7	83.7	0.0
2023-Aug-25 Fri	###	264.55	###	263.42	602,784	79,733,253	74.0	74.0	18.8
2023-Aug-24 Thu	262.86	265.24	262.86	263.85	579,083	###	###	###	###
2023-Aug-23 Wed	###	265.5	###	263.2			###	###	18.8
2023-Aug-22 Tue	267.86	268.51	###	###			25.0	25.0	0.0
2023-Aug-21 Mon	269.42	270.57	266.56	266.86	672,087	180,499,045	31.9	31.9	###
2023-Aug-18 Fri	###	272.2	###	270.57			71.1	71.1	###
2023-Aug-17 Thu	268.26	###	###	###			###	###	0.0
2023-Aug-16 Wed	###	273.85	###	271.59			###	###	###
2023-Aug-15 Tue	270.2	###	###	272.8	1,036,055	0	77.0	77.0	19.5
2023-Aug-14 Mon	###	265.83	261.74	###			33.4	33.4	0.0
2023-Aug-11 Fri	###	266.48	###	###			71.1	71.1	0.0
2023-Aug-10 Thu	###	###	###	###	674,079	0	72.4	72.4	0.0
2023-Aug-09 Wed	###	263.555	261.71	###	651,276	171,046,244	###	###	0.0
2023-Aug-08 Tue	261.42	###	261.42	264.88			84.9	84.9	###
2023-Aug-07 Mon	###	###	###	###			34.6	34.6	0.0
2023-Aug-04 Fri	265.24	###	###	###	1,111,749	0	###	###	0.0
2023-Aug-03 Thu	###	###	###	###			73.7	73.7	0.0
2023-Aug-02 Wed	###	###	267.82	###			###	###	0.0
2023-Aug-01 Tue	267.2	269.77	###	###			75.6	75.6	0.0
2023-Jul-31 Mon	266.8	###	266.44	268.52			77.9	77.9	###
2023-Jul-28 Fri	###	###	###	266.76			37.0	37.0	19.1
2023-Jul-27 Thu	###	###	262.7	267.7	953,922	125,297,654	###	###	###
2023-Jul-26 Wed	###	###	261.89	262.86			33.9	33.9	18.8
2023-Jul-25 Tue	###	266.77	264.81	###			###	###	0.0
2023-Jul-24 Mon	###	###	265.425	266.27	819,689	108,782,976	###	###	###
2023-Jul-21 Fri	###	###	264.7	###	1,227,346	162,439,243	74.5	74.5	0.0
2023-Jul-20 Thu	###	267.7	265.27	###			###	###	0.0
2023-Jul-19 Wed	265.8	266.8	###	265.52			34.1	34.1	19.0
2023-Jul-18 Tue	258.74	###	257.21	264.57			###	###	18.9
2023-Jul-17 Mon	263.54	###	255.87	258.82	1,292,786	165,392,576	###	###	18.5
2023-Jul-14 Fri	261.42	###	###	###	1,310,788	0	28.9	28.9	0.0
2023-Jul-13 Thu	###	###	263.82	264.47	1,098,172	###	###	###	###
2023-Jul-12 Wed	264.5	265.49	262.7	262.86	751,140	###	34.7	34.7	18.8
2023-Jul-11 Tue	###	267.79	###	###	690,125	92,404,286	###	###	0.0
2023-Jul-10 Mon	265.77	###	###	###			###	###	0.0
2023-Jul-07 Fri	270	270.86	266.4	###			29.1	29.1	0.0
2023-Jul-06 Thu	###	###	###	272.49			39.5	39.5	###
2023-Jul-05 Wed	###	###	###	###			30.1	30.1	0.0
2023-Jul-04 Tue	###	277.24	274.84	276.55	546,586	###	###	###	###
2023-Jul-03 Mon	###	###	###	276.25			30.1	30.1	19.7
2023-Jun-30 Fri	###	###	###	###	970,129	0	###	###	0.0
2023-Jun-29 Thu	279.8	281.2	278.2	###	775,129	216,803,581	###	###	0.0
2023-Jun-28 Wed	###	###	277.7	###			###	###	0.0
2023-Jun-27 Tue	280	281	278.46	###			###	###	0.0
2023-Jun-26 Mon	280	281.8	279.28	280			###	###	20.0
2023-Jun-23 Fri	283.47	283.47	280.84	282			###	###	20.1
2023-Jun-22 Thu	281.43	283.76	280	###	733,379	206,724,872	80.1	80.1	0.0
2023-Jun-21 Wed	###	286.5	###	###			33.4	33.4	0.0
2023-Jun-20 Tue	###	285.48	###	283.5			###	###	20.3
2023-Jun-19 Mon	###	284.86	###	284.44			84.1	84.1	20.3
2023-Jun-16 Fri	###	279.88	274.8	277.86			###	###	19.8
2023-Jun-15 Thu	278	282.25	277.79	279.5			###	###	20.0
2023-Jun-14 Wed	###	291.29	###	287.25			30.0	30.0	20.5
2023-Jun-13 Tue	###	###	###	308.52			###	###	22.0
2023-Jun-09 Fri	305.5	308.77	###	###			###	###	0.0
2023-Jun-08 Thu	###	###	###	305.75			44.0	44.0	###
2023-Jun-07 Wed	###	311.47	###	308.86			###	###	###
2023-Jun-06 Tue	312.45	###	###	307.72	593,159	0	###	###	###
2023-Jun-05 Mon	308.45	###	307.8	310.73			###	###	###
2023-Jun-02 Fri	###	312.28	306.74	###	579,842	###	###	###	0.0
2023-Jun-01 Thu	306.41	###	###	310.29	889,051	0	###	###	###
2023-May-31 Wed	309.56	310.86	###	###	1,571,288	###	37.2	37.2	0.0
2023-May-30 Tue	307.5	308.8	###	308.24			74.7	74.7	22.0
2023-May-29 Mon	307.75	###	307.27	###			###	###	0.0
2023-May-26 Fri	305.52	305.52	###	###			###	###	0.0
2023-May-25 Thu	302.5	###	###	###			82.5	82.5	0.0
2023-May-24 Wed	305.82	###	###	###			###	###	0.0
2023-May-23 Tue	###	###	###	309.2	628,777	0	###	###	22.1
2023-May-22 Mon	###	307.4	303.81	307.24	317,473	###	###	###	21.9
2023-May-19 Fri	###	305.27	###	304.45			71.5	71.5	###
2023-May-18 Thu	304.22	###	301.88	302.82			###	###	###
2023-May-17 Wed	300.59	304.82	300.25	304.22	410,872	###	81.4	81.4	21.7
2023-May-16 Tue	306.79	###	303.275	304.2			35.8	35.8	21.7
2023-May-15 Mon	###	308.54	###	307.81			80.8	80.8	###
2023-May-12 Fri	###	307.8	303.56	###	599,146	183,146,949	###	###	0.0
2023-May-11 Thu	303.21	###	301.52	###			###	###	0.0
2023-May-10 Wed	298.82	304.51	###	303.2			81.4	81.4	21.7
2023-May-09 Tue	###	302.46	###	299.82	433,172	###	43.5	43.5	21.4
2023-May-08 Mon	###	302.47	298.7	301.27	435,275	###	###	###	###
2023-May-05 Fri	301.5	303.85	###	###			###	###	0.0
2023-May-04 Thu	###	300.43	298.28	###	510,456	152,807,555	###	###	0.0
2023-May-03 Wed	###	###	###	299.59			###	###	###
2023-May-02 Tue	303.24	###	###	301.71	507,925	0	###	###	###
2023-May-01 Mon	303.43	305.29	301.78	302.43			###	###	21.6
2023-Apr-28 Fri	###	304.71	###	300.58			28.0	28.0	21.5
2023-Apr-27 Thu	###	###	###	###			70.2	70.2	0.0
2023-Apr-26 Wed	###	307.25	###	305.72	730,146	112,168,679	###	###	21.8
2023-Apr-24 Mon	302.75	###	302.28	###	355,472	###	76.6	76.6	0.0
2023-Apr-21 Fri	298.53	302.27	###	301.75	701,081	105,957,876	###	###	###
2023-Apr-20 Thu	###	302.2	298.84	299.87	586,782	176,339,726	###	###	###
2023-Apr-19 Wed	298.24	300.23	###	299.7	369,253	###	###	###	21.4
2023-Apr-18 Tue	300.52	###	###	300.24			###	###	21.4
2023-Apr-17 Mon	301.25	###	300.22	301.86			###	###	###
2023-Apr-14 Fri	###	###	###	301.4			###	###	21.5
2023-Apr-13 Thu	###	###	###	###	506,758	0	29.6	29.6	0.0
2023-Apr-12 Wed	###	###	###	303.89			74.3	74.3	###
2023-Apr-11 Tue	301.5	302.44	299.72	301.75	767,576	231,101,782	###	###	###
2023-Apr-06 Thu	###	300.26	###	###			###	###	0.0
2023-Apr-05 Wed	###	296.72	###	###			71.8	71.8	0.0
2023-Apr-04 Tue	###	291.47	289.78	291.47	506,376	147,165,525	68.2	68.2	###
2023-Apr-03 Mon	289.43	###	288.7	###	539,044	###	###	###	0.0
2023-Mar-31 Fri	###	###	###	###	789,641	0	70.8	70.8	0.0
2023-Mar-30 Thu	###	286.49	###	285.5	827,558	118,543,545	30.3	30.3	20.4
2023-Mar-29 Wed	284	285.89	282.79	283.55	2,194,387	###	34.7	34.7	###
2023-Mar-28 Tue	###	###	284.74	285	614,927	87,547,156	###	###	20.4
2023-Mar-27 Mon	287.88	289.21	###	###	395,941	57,255,048	###	###	0.0
2023-Mar-24 Fri	287.4	288.49	###	288.49			###	###	###
2023-Mar-23 Thu	287.5	288.5	284.48	###			71.8	71.8	0.0
2023-Mar-22 Wed	###	288.49	###	287.5			70.0	70.0	20.5
2023-Mar-21 Tue	###	287.73	###	###			###	###	0.0
2023-Mar-20 Mon	###	###	284	###			50.8	50.8	0.0
2023-Mar-17 Fri	###	###	285.58	287.26			30.6	30.6	20.5
2023-Mar-16 Thu	284	289.28	###	289.28	1,659,358	240,009,541	###	###	20.7
2023-Mar-15 Wed	###	284.86	###	###			79.4	79.4	0.0
2023-Mar-14 Tue	###	282.25	###	###	1,200,951	###	44.9	44.9	0.0
2023-Mar-13 Mon	###	287.49	282.21	283.23	586,424	167,042,876	###	###	###
2023-Mar-10 Fri	###	291.55	###	###			32.7	32.7	0.0
2023-Mar-09 Thu	###	###	290.5	290.5	1,866,053	###	22.2	22.2	20.8
2023-Mar-08 Wed	###	299.56	295.57	###			75.1	75.1	0.0
2023-Mar-07 Tue	###	297.84	###	###	511,177	76,124,478	###	###	0.0
2023-Mar-06 Mon	293.51	###	###	294.5			74.0	74.0	21.0
2023-Mar-03 Fri	293.24	294.925	###	###			###	###	0.0
2023-Mar-02 Thu	###	###	###	291.8	1,222,555	0	34.5	34.5	20.8
2023-Mar-01 Wed	###	###	292.79	292.85	662,274	###	31.1	31.1	20.9
2023-Feb-28 Tue	###	299.23	###	###			###	###	0.0
2023-Feb-27 Mon	298.24	###	###	297.79			###	###	###
2023-Feb-24 Fri	###	299.88	###	299.48	717,759	107,620,784	74.9	74.9	###
2023-Feb-23 Thu	###	299.88	###	298.73			76.5	76.5	21.3
2023-Feb-22 Wed	296.43	297.4	###	295.7			###	###	###
2023-Feb-21 Tue	296.77	###	###	298.44			###	###	21.3
2023-Feb-20 Mon	###	###	###	298.4	451,189	0	###	###	21.3
2023-Feb-17 Fri	###	###	296.86	298.4	1,197,851	177,797,023	33.2	33.2	21.3
2023-Feb-16 Thu	303.76	###	###	###			###	###	0.0
2023-Feb-15 Wed	303.5	###	###	###	842,880	0	###	###	0.0
2023-Feb-14 Tue	306.4	###	###	307.75	821,357	0	###	###	22.0
2023-Feb-13 Mon	###	###	302.53	###	416,429	###	###	###	0.0
2023-Feb-10 Fri	###	305.79	###	###			###	###	0.0
2023-Feb-09 Thu	305.5	309.425	305.2	305.24			###	###	21.8
2023-Feb-08 Wed	###	307.45	###	306.2			###	###	###
2023-Feb-07 Tue	312.5	312.7	307.49	###			28.8	28.8	0.0
2023-Feb-06 Mon	###	314.21	310.71	###	609,370	190,403,750	44.4	44.4	0.0
2023-Feb-03 Fri	307.89	314.28	###	313.81			82.1	82.1	###
2023-Feb-02 Thu	304.74	###	302.23	304.58	732,284	###	###	###	21.8
2023-Feb-01 Wed	299.43	###	297.41	301.52			###	###	21.5
2023-Jan-31 Tue	###	###	294.22	###			83.5	83.5	0.0
2023-Jan-30 Mon	294.54	296.25	292.55	###	449,129	132,223,577	35.5	35.5	0.0
2023-Jan-27 Fri	291.25	###	290.77	294.7	861,724	125,281,743	###	###	###
2023-Jan-25 Wed	297.2	297.2	293.75	###			###	###	0.0
2023-Jan-24 Tue	###	298.21	###	297.81			###	###	21.3
2023-Jan-23 Mon	###	299.8	###	###	609,175	###	35.5	35.5	0.0
2023-Jan-20 Fri	###	###	###	###	1,142,920	0	80.2	80.2	0.0
2023-Jan-19 Thu	###	###	###	295.25	536,488	0	36.9	36.9	###
2023-Jan-18 Wed	###	###	###	292.83	652,073	0	33.5	33.5	###
2023-Jan-17 Tue	288.83	###	288.42	290.56	842,379	121,479,475	###	###	20.8
2023-Jan-16 Mon	283.49	287.81	282.29	###	488,728	###	76.4	76.4	0.0
2023-Jan-13 Fri	###	284.22	###	###			32.6	32.6	0.0
2023-Jan-12 Thu	280	###	279.58	281.41			###	###	###
2023-Jan-11 Wed	276.22	###	###	###			66.8	66.8	0.0
2023-Jan-10 Tue	275	###	273.4	###	697,781	###	###	###	0.0
2023-Jan-09 Mon	###	278.72	###	277	718,650	###	###	###	19.8
2023-Jan-06 Fri	###	###	275.54	278.28			###	###	19.9
2023-Jan-05 Thu	###	###	280.5	280.51			###	###	###
2023-Jan-04 Wed	###	###	280.71	284			66.8	66.8	20.3
2023-Jan-03 Tue	287.8	288.22	280.55	281.75			27.5	27.5	20.1
2022-Dec-30 Fri	287.43	288.28	###	287.76			63.8	63.8	20.6
2022-Dec-29 Thu	###	###	284.25	285.7			73.9	73.9	20.4
2022-Dec-28 Wed	286.5	###	###	285.57			###	###	20.4
2022-Dec-23 Fri	###	###	###	289			27.8	27.8	20.6
2022-Dec-22 Thu	###	290.77	###	290.77	492,089	71,542,359	73.6	73.6	###
2022-Dec-21 Wed	285.79	###	283.5	###	699,722	###	###	###	0.0
2022-Dec-20 Tue	###	###	283.53	###			###	###	0.0
2022-Dec-19 Mon	###	###	286.41	288.41	446,559	63,949,481	35.7	35.7	###
2022-Dec-16 Fri	###	294.59	290.83	###	1,280,280	374,750,758	29.6	29.6	0.0
2022-Dec-15 Thu	###	299.24	294.75	###	819,723	###	###	###	0.0
2022-Dec-14 Wed	###	###	###	###	582,951	0	###	###	0.0
2022-Dec-13 Tue	298.23	###	###	###	650,889	0	###	###	0.0
2022-Dec-12 Mon	295.52	298.2	###	298.2			82.2	82.2	###
2022-Dec-09 Fri	298.58	299.83	###	298.46			36.4	36.4	21.3
2022-Dec-08 Thu	###	300.55	296.84	297.5			36.3	36.3	21.3
2022-Dec-07 Wed	###	###	297.52	###			75.9	75.9	0.0
2022-Dec-06 Tue	###	302.88	299.54	300.79	584,077	###	###	###	21.5
2022-Dec-05 Mon	299.51	301.47	297.5	###			###	###	0.0
2022-Dec-02 Fri	###	303.5	299.7	301.89	898,983	271,133,272	70.0	70.0	###
2022-Dec-01 Thu	###	302.49	297.925	###	947,058	###	29.0	29.0	0.0
2022-Nov-30 Wed	300.2	301.76	298.2	###	1,539,048	###	30.9	30.9	0.0
2022-Nov-29 Tue	###	304.7	###	302.58			###	###	21.6
2022-Nov-28 Mon	299.8	###	###	###	427,444	0	###	###	0.0
2022-Nov-25 Fri	###	301.42	###	299.72	431,447	65,023,377	###	###	21.4
2022-Nov-24 Thu	###	###	297.2	###	497,678	73,954,950	72.4	72.4	0.0
2022-Nov-23 Wed	###	###	###	297.7	510,644	0	###	###	21.3
2022-Nov-22 Tue	###	###	296.46	###			###	###	0.0
2022-Nov-21 Mon	###	298.88	295.28	###			###	###	0.0
2022-Nov-18 Fri	###	294.45	291.625	294.4	706,749	###	72.4	72.4	21.0
2022-Nov-17 Thu	291.49	293.47	290.22	###			###	###	0.0
2022-Nov-16 Wed	###	290.78	###	289.4			###	###	###
2022-Nov-15 Tue	286.43	291.47	###	290.75	712,941	103,900,456	81.5	81.5	20.8
2022-Nov-14 Mon	288.79	291.7	###	286.55	632,082	92,189,159	36.5	36.5	20.5
2022-Nov-11 Fri	286.86	###	285	292.29	1,261,984	179,832,720	###	###	20.9
2022-Nov-10 Thu	###	###	###	282.73	611,770	0	32.3	32.3	###
2022-Nov-09 Wed	###	284.25	279.23	###			###	###	0.0
2022-Nov-08 Tue	277.8	###	###	280.7			77.2	77.2	###
2022-Nov-07 Mon	273.5	277.25	273.5	###	332,587	91,586,145	80.4	80.4	0.0
2022-Nov-04 Fri	###	###	273.54	###	689,880	94,354,887	25.5	25.5	0.0
2022-Nov-03 Thu	280.4	280.86	276.25	###			33.3	33.3	0.0
2022-Nov-02 Wed	285.4	285.44	###	282.71	601,870	85,898,886	###	###	###
2022-Nov-01 Tue	###	283.26	277.5	283.26			###	###	20.2
2022-Oct-31 Mon	###	###	275.88	280.48	722,256	###	###	###	20.0
2022-Oct-28 Fri	###	###	###	274.25	416,077	0	74.6	74.6	###
2022-Oct-27 Thu	275.89	###	273.77	###			###	###	0.0
2022-Oct-26 Wed	276.21	###	###	###	484,451	0	###	###	0.0
2022-Oct-25 Tue	276.28	###	275.72	276	553,552	76,312,678	40.6	40.6	19.7
2022-Oct-24 Mon	###	274.2	###	###			###	###	0.0
2022-Oct-21 Fri	269.86	270.85	267.24	267.5			29.9	29.9	19.1
2022-Oct-20 Thu	###	275	270.5	###			###	###	0.0
2022-Oct-19 Wed	###	###	274	###			###	###	0.0
2022-Oct-18 Tue	###	281.5	275.56	275.7			###	###	19.7
2022-Oct-17 Mon	274	278	###	276.83			###	###	###
2022-Oct-14 Fri	279.55	###	###	280.43			###	###	###
2022-Oct-13 Thu	###	278.85	###	276.43	787,646	109,817,543	###	###	19.7
2022-Oct-12 Wed	282.28	283.5	###	279.7			34.7	34.7	20.0
2022-Oct-11 Tue	283.51	286.83	###	282.86			46.7	46.7	20.2
2022-Oct-10 Mon	###	###	###	283.22			41.6	41.6	20.2
2022-Oct-07 Fri	288.78	###	288.78	288.85	507,958	73,344,055	72.5	72.5	20.6
2022-Oct-06 Thu	###	291.72	289.49	290.2			30.5	30.5	20.7
2022-Oct-05 Wed	289.55	291.48	###	290.5			64.8	64.8	20.8
2022-Oct-04 Tue	###	###	###	287.4	653,041	0	###	###	20.5
2022-Oct-03 Mon	284.84	285.84	###	283.26			45.3	45.3	20.2
2022-Sep-30 Fri	285	###	###	###	1,194,926	0	68.0	68.0	0.0
2022-Sep-29 Thu	283.2	###	282.82	286.74			###	###	###
2022-Sep-28 Wed	###	282.86	###	###			###	###	0.0
2022-Sep-27 Tue	286.42	287.56	282.29	###	871,383	###	32.5	32.5	0.0
2022-Sep-26 Mon	277	###	276.82	284.81	1,016,680	140,718,678	###	###	###
2022-Sep-23 Fri	279.2	280.84	276	###	884,747	246,331,259	54.1	54.1	0.0
2022-Sep-21 Wed	282	###	280.23	###	529,054	###	44.5	44.5	0.0
2022-Sep-20 Tue	###	285.47	281.24	###			40.3	40.3	0.0
2022-Sep-19 Mon	###	###	282.51	###	448,478	63,349,759	###	###	0.0
2022-Sep-16 Fri	###	###	285.52	285.83			37.9	37.9	###
2022-Sep-15 Thu	###	290.53	###	###	825,555	119,924,247	39.3	39.3	0.0
2022-Sep-14 Wed	###	###	285.57	###			63.5	63.5	0.0
2022-Sep-13 Tue	###	296.86	###	###			###	###	0.0
2022-Sep-12 Mon	###	299.89	###	###			###	###	0.0
2022-Sep-09 Fri	299.81	###	###	###	785,888	0	###	###	0.0
2022-Sep-08 Thu	###	###	###	###			68.3	68.3	0.0
2022-Sep-07 Wed	###	###	###	293.41	819,143	0	###	###	21.0
2022-Sep-06 Tue	294.42	###	293.4	###	854,340	125,331,677	###	###	0.0
2022-Sep-05 Mon	###	296.54	293.81	294.8			###	###	21.1
2022-Sep-02 Fri	295.4	297.46	293.85	###			###	###	0.0
2022-Sep-01 Thu	###	294.83	289.74	293.79			###	###	21.0
2022-Aug-31 Wed	294.85	###	###	293.54			27.7	27.7	21.0
2022-Aug-30 Tue	###	295.55	290.87	###	764,086	224,037,656	62.3	62.3	0.0
2022-Aug-29 Mon	292.21	###	###	294.24			###	###	21.0
2022-Aug-26 Fri	###	###	###	295.5			84.1	84.1	21.1
2022-Aug-25 Thu	287.83	290.49	285.88	289.82	498,024	143,523,046	###	###	###
2022-Aug-24 Wed	###	290.53	###	###	597,928	###	###	###	0.0
2022-Aug-23 Tue	293.55	294.53	289	289.8			31.6	31.6	20.7
2022-Aug-22 Mon	###	###	###	###			###	###	0.0
2022-Aug-19 Fri	###	###	293.76	###	1,213,520	###	25.6	25.6	0.0
2022-Aug-18 Thu	###	301.55	###	299.2	1,129,577	170,311,972	###	###	###
2022-Aug-17 Wed	282.27	###	278.89	292.5			92.7	92.7	20.9
2022-Aug-16 Tue	###	###	###	296.4	811,421	0	###	###	###
2022-Aug-15 Mon	###	294.76	290.77	293.24	419,980	122,955,444	###	###	20.9
2022-Aug-12 Fri	291.72	###	290.46	292.85	658,843	###	72.2	72.2	20.9
2022-Aug-11 Thu	###	###	291.7	###			28.6	28.6	0.0
2022-Aug-10 Wed	###	296.57	###	###			###	###	0.0
2022-Aug-09 Tue	###	298.49	294.57	###	466,382	138,296,254	###	###	0.0
2022-Aug-08 Mon	###	298.25	###	###	446,484	66,581,926	###	###	0.0
2022-Aug-05 Fri	###	###	291.29	296.75			###	###	###
2022-Aug-04 Thu	###	297.8	###	294.59			32.7	32.7	21.0
2022-Aug-03 Wed	298.46	298.59	295.22	296.75	518,829	154,042,924	###	###	###
2022-Aug-02 Tue	295.21	###	293.44	296.85	566,982	###	###	###	###
2022-Aug-01 Mon	###	295.48	###	###	629,744	93,038,378	###	###	0.0
2022-Jul-29 Fri	###	295.29	289.84	289.84	1,141,755	334,037,551	###	###	20.7
2022-Jul-28 Thu	293.71	###	###	291.4			24.3	24.3	20.8
2022-Jul-27 Wed	###	###	###	291.83	440,959	0	###	###	20.8
2022-Jul-26 Tue	289.77	###	285.22	286.75	519,181	###	30.8	30.8	20.5
2022-Jul-25 Mon	###	###	289.81	###	599,426	86,859,824	33.8	33.8	0.0
2022-Jul-22 Fri	294.4	296.5	291.52	293.47	1,505,471	442,623,528	###	###	21.0
2022-Jul-21 Thu	293.27	###	291.4	295.24			###	###	21.1
2022-Jul-20 Wed	292.54	###	###	291.23	660,120	0	###	###	20.8
2022-Jul-19 Tue	293.84	###	289.26	###			###	###	0.0
2022-Jul-18 Mon	###	###	###	###	553,881	0	26.7	26.7	0.0
2022-Jul-15 Fri	###	299.25	294.43	299.25	1,064,283	###	80.4	80.4	21.4
2022-Jul-14 Thu	###	###	292.54	296.2	794,724	116,244,279	71.1	71.1	21.2
2022-Jul-13 Wed	293.53	###	292.25	293.81			###	###	###
2022-Jul-12 Tue	###	295.24	###	###	856,245	126,398,886	85.2	85.2	0.0
2022-Jul-11 Mon	288.5	###	286.81	###	491,622	70,501,052	###	###	0.0
2022-Jul-08 Fri	###	289.22	###	###	740,371	107,065,050	30.0	30.0	0.0
2022-Jul-07 Thu	###	287.57	283.26	287			72.8	72.8	20.5
2022-Jul-06 Wed	280	286.85	276.5	###			###	###	0.0
2022-Jul-05 Tue	276.89	279.85	###	###			###	###	0.0
2022-Jul-04 Mon	###	276.85	271.45	274.8			70.3	70.3	19.6
2022-Jul-01 Fri	268.51	###	268.27	269.23			###	###	###
2022-Jun-30 Thu	270	272.8	###	###	968,220	###	###	###	0.0
2022-Jun-29 Wed	###	###	265.76	269.79	902,274	###	###	###	###
2022-Jun-28 Tue	272.73	274.53	270.725	###	723,654	197,287,980	###	###	0.0
2022-Jun-27 Mon	273	273.625	###	273	732,070	100,156,326	62.6	62.6	19.5
2022-Jun-24 Fri	269.74	271.79	###	271.25	956,575	129,993,759	###	###	19.4
2022-Jun-23 Thu	###	269.22	###	267.5	914,981	###	83.9	83.9	19.1
2022-Jun-22 Wed	###	263.4	###	261.76			79.1	79.1	18.7
2022-Jun-21 Tue	263.5	263.54	257.57	###	876,724	228,434,821	28.0	28.0	0.0
2022-Jun-20 Mon	###	263.51	257.56	###	928,881	###	###	###	0.0
2022-Jun-17 Fri	256.7	256.75	###	###			36.7	36.7	0.0
2022-Jun-16 Thu	###	###	###	###	1,681,277	0	###	###	0.0
2022-Jun-15 Wed	260.8	###	###	260.89	1,409,458	0	78.5	78.5	###
2022-Jun-14 Tue	260.5	###	256	###	1,559,521	199,618,688	81.6	81.6	0.0
2022-Jun-10 Fri	270.52	###	###	###			###	###	0.0
2022-Jun-09 Thu	271.78	273.88	270.54	###			56.0	56.0	0.0
2022-Jun-08 Wed	###	###	###	###	810,241	0	###	###	0.0
2022-Jun-07 Tue	###	270	###	###			###	###	0.0
2022-Jun-06 Mon	###	272.8	###	270.86			###	###	19.3
2022-Jun-03 Fri	269.77	270.88	267.55	###			###	###	0.0
2022-Jun-02 Thu	270.26	270.955	###	###			###	###	0.0
2022-Jun-01 Wed	###	###	###	273.5			###	###	19.5
2022-May-31 Tue	274.25	###	271.83	271.83			###	###	###
2022-May-30 Mon	###	###	###	274			###	###	###
2022-May-27 Fri	###	###	###	###	527,345	0	###	###	0.0
2022-May-26 Thu	271	###	269.8	269.89	914,453	###	43.1	43.1	19.3
2022-May-25 Wed	273.25	###	###	###			72.8	72.8	0.0
2022-May-24 Tue	271.83	###	270.59	###			83.0	83.0	0.0
2022-May-23 Mon	273.28	###	###	###			###	###	0.0
2022-May-20 Fri	272.54	277.46	272.54	###			65.2	65.2	0.0
2022-May-19 Thu	###	275.89	268.5	274			###	###	###
2022-May-18 Wed	###	###	###	###			31.2	31.2	0.0
2022-May-17 Tue	275.56	276	###	###	697,758	###	32.5	32.5	0.0
2022-May-16 Mon	279.87	###	276.27	277.25			###	###	###
2022-May-13 Fri	###	281.82	273.77	280.2			69.8	69.8	20.0
2022-May-12 Thu	###	###	###	###			58.0	58.0	0.0
2022-May-11 Wed	274	###	###	276.22			###	###	19.7
2022-May-10 Tue	###	274	268.5	270.4	749,885	###	###	###	19.3
2022-May-09 Mon	###	274	268.5	270.4	749,885	###	###	###	19.3
2022-May-06 Fri	###	270.84	264.7	###			43.5	43.5	0.0
2022-May-05 Thu	276.27	###	###	276.25			35.1	35.1	19.7
2022-May-04 Wed	###	###	272.4	274.75			85.9	85.9	19.6
2022-May-03 Tue	269.49	276.75	267.7	272.87	794,088	###	###	###	###
2022-May-02 Mon	269.53	270.645	###	270.45			80.3	80.3	19.3
2022-Apr-29 Fri	###	###	###	###			###	###	0.0
2022-Apr-28 Thu	270.82	270.82	266.85	268.84			36.1	36.1	19.2
2022-Apr-27 Wed	###	268.43	264.79	265.89			###	###	19.0
2022-Apr-26 Tue	###	###	268.625	###	726,827	97,621,951	49.0	49.0	0.0
2022-Apr-22 Fri	266.5	271.5	264.8	270.86			83.4	83.4	19.3
2022-Apr-21 Thu	266.85	###	###	###	642,623	0	###	###	0.0
2022-Apr-20 Wed	###	###	263.7	264.5			###	###	18.9
2022-Apr-19 Tue	###	264.59	261.58	###			37.3	37.3	0.0
2022-Apr-14 Thu	###	265.46	###	###	805,253	###	###	###	0.0
2022-Apr-13 Wed	###	###	###	###			###	###	0.0
2022-Apr-12 Tue	###	###	260.87	###	566,745	73,923,384	###	###	0.0
2022-Apr-11 Mon	265.5	266.55	264.71	265.47			###	###	19.0
2022-Apr-08 Fri	###	###	###	265.72	514,648	0	###	###	###
2022-Apr-07 Thu	###	###	266.28	266.58	498,246	66,336,472	47.8	47.8	###
2022-Apr-06 Wed	###	269.46	266.5	267.54			42.1	42.1	###
2022-Apr-05 Tue	270.5	###	###	268.53			40.7	40.7	###
2022-Apr-04 Mon	###	270.45	###	###			36.5	36.5	0.0
2022-Apr-01 Fri	###	###	265.81	266.28	835,555	###	30.4	30.4	###
2022-Mar-31 Thu	###	###	###	###	1,152,270	0	20.6	20.6	0.0
2022-Mar-30 Wed	268.53	###	267.82	###	687,777	###	71.6	71.6	0.0
2022-Mar-29 Tue	263.78	###	262.5	###	621,353	81,552,581	68.1	68.1	0.0
2022-Mar-28 Mon	263.5	###	260.21	261.86	476,942	###	46.5	46.5	18.7
2022-Mar-25 Fri	###	267.89	264.51	264.81	785,020	208,972,324	###	###	###
2022-Mar-24 Thu	264.71	267.4	###	267.4			###	###	###
2022-Mar-23 Wed	###	###	###	267.52	754,641	0	66.5	66.5	19.1
2022-Mar-22 Tue	###	###	###	###	589,856	0	###	###	0.0
2022-Mar-21 Mon	272.7	###	266.88	###			###	###	0.0
2022-Mar-18 Fri	###	271.51	###	###	1,964,122	266,639,382	35.3	35.3	0.0
2022-Mar-17 Thu	274.74	274.74	###	270.59			25.2	25.2	19.3
2022-Mar-16 Wed	###	###	266.21	268.51			###	###	###
2022-Mar-15 Tue	263.41	265.45	259.955	263.77	505,644	132,833,942	74.9	74.9	###
2022-Mar-14 Mon	###	###	###	263.27	631,755	0	###	###	###
2022-Mar-11 Fri	###	265.85	###	256.53	1,148,644	###	###	###	###
2022-Mar-10 Thu	261.27	###	###	###			64.8	64.8	0.0
2022-Mar-09 Wed	###	###	###	257			22.7	22.7	18.4
2022-Mar-08 Tue	251.8	259.55	250.59	###			87.1	87.1	0.0
2022-Mar-07 Mon	254.51	###	###	###			40.5	40.5	0.0
2022-Mar-04 Fri	257	258.53	253.51	###	996,482	255,119,321	79.5	79.5	0.0
2022-Mar-03 Thu	###	###	###	257.5	1,220,449	0	33.7	33.7	18.4
2022-Mar-02 Wed	255.28	263.5	###	260.75			###	###	18.6
2022-Mar-01 Tue	###	###	###	###	951,047	0	###	###	0.0
2022-Feb-28 Mon	###	260.87	256.44	###			72.5	72.5	0.0
2022-Feb-25 Fri	###	###	###	###	1,067,841	0	14.4	14.4	0.0
2022-Feb-24 Thu	###	###	###	264.79			51.8	51.8	###
2022-Feb-23 Wed	###	268.89	###	268.89			57.4	57.4	###
2022-Feb-22 Tue	###	###	260.89	###			91.7	91.7	0.0
2022-Feb-21 Mon	###	###	260.56	263.54			###	###	18.8
2022-Feb-18 Fri	272.51	###	265.57	265.57			15.3	15.3	###
2022-Feb-17 Thu	276.87	280	270.44	277	2,491,549	###	###	###	19.8
2022-Feb-16 Wed	262.4	###	###	###			69.0	69.0	0.0
2022-Feb-15 Tue	241.8	###	###	243	1,291,429	0	78.7	78.7	17.4
2022-Feb-14 Mon	246.51	###	242.59	243.56			###	###	17.4
2022-Feb-11 Fri	250	250.72	247.5	248.5			###	###	17.8
2022-Feb-10 Thu	###	###	252.88	253.71	1,018,922	###	###	###	18.1
2022-Feb-09 Wed	###	###	251.5	###			32.3	32.3	0.0
2022-Feb-08 Tue	255	259.41	255	###	580,276	149,249,888	67.3	67.3	0.0
2022-Feb-07 Mon	255.7	###	254.2	###			###	###	0.0
2022-Feb-04 Fri	257.45	260.84	###	258.79	783,457	###	61.9	61.9	18.5
2022-Feb-03 Thu	257.77	260.27	255.5	257.46			###	###	###
2022-Feb-02 Wed	263.85	264.26	###	262.42	574,148	75,862,175	33.2	33.2	18.7
2022-Feb-01 Tue	262.88	###	###	261.55			###	###	18.7
2022-Jan-31 Mon	###	261.52	255.5	###			67.6	67.6	0.0
2022-Jan-28 Fri	###	258.74	251.73	257.51	3,996,379	###	61.3	61.3	###
2022-Jan-27 Thu	###	262.26	###	249.43			###	###	###
2022-Jan-25 Tue	###	262.4	###	###	1,556,357	###	###	###	0.0
2022-Jan-24 Mon	###	###	261.8	262.57			52.0	52.0	18.8
2022-Jan-21 Fri	###	###	263.27	264.52	1,707,384	###	52.2	52.2	18.9
2022-Jan-20 Thu	###	###	268.52	271.25	925,145	###	###	###	19.4
2022-Jan-19 Wed	271.79	273.46	###	270.4			38.2	38.2	19.3
2022-Jan-18 Tue	278	###	273.72	273.72	595,357	81,480,559	24.3	24.3	###
2022-Jan-17 Mon	279.59	279.78	###	###			###	###	0.0
2022-Jan-14 Fri	280	281	###	276			###	###	19.7
2022-Jan-13 Thu	###	284.8	280.52	281.7	504,025	###	###	###	###
2022-Jan-12 Wed	280.89	284.77	###	###			72.5	72.5	0.0
2022-Jan-11 Tue	282.4	282.4	###	###	731,127	###	25.7	25.7	0.0
2022-Jan-10 Mon	281	282.25	277.89	280	422,980	###	38.5	38.5	20.0
2022-Jan-07 Fri	283.71	###	281.23	282.4			30.8	30.8	###
2022-Jan-06 Thu	286	###	279.2	280	1,060,940	148,107,224	###	###	20.0
2022-Jan-05 Wed	###	###	290.4	###	722,951	104,972,485	###	###	0.0
2022-Jan-04 Tue	288.56	296.23	288.5	###	587,683	171,817,940	79.6	79.6	0.0
2021-Dec-31 Fri	291.2	###	290.23	290.72			34.8	34.8	20.8
2021-Dec-30 Thu	295.49	295.49	###	292.5	363,625	53,723,775	###	###	20.9
2021-Dec-29 Wed	###	296.74	###	###	596,546	###	19.8	19.8	0.0
2021-Dec-24 Fri	###	###	291.23	292.85	296,622	###	###	###	20.9
2021-Dec-23 Thu	###	###	###	291.83			###	###	20.8
2021-Dec-22 Wed	295.2	295.52	289.51	290.74	4,497,471	1,315,577,729	21.4	21.4	20.8
2021-Dec-21 Tue	275.5	288.45	###	287.21			###	###	###
2021-Dec-20 Mon	273.5	280.73	272.5	273.76	1,527,129	422,426,788	###	###	19.6
2021-Dec-17 Fri	273.5	274.44	###	###			###	###	0.0
2021-Dec-16 Thu	273	274.5	###	273	4,792,973	657,835,544	###	###	19.5
2021-Dec-15 Wed	297.27	297.27	297.27	297.27	0				###
2021-Dec-14 Tue	297.27	297.27	297.27	297.27	0				###
2021-Dec-13 Mon	298.5	300.28	###	297.27			36.2	36.2	###
2021-Dec-10 Fri	###	301.77	###	###			67.2	67.2	0.0
2021-Dec-09 Thu	307.82	307.82	###	###	490,351	75,469,922	30.1	30.1	0.0
2021-Dec-08 Wed	303.5	###	###	###			61.4	61.4	0.0
2021-Dec-07 Tue	###	###	###	301.79			32.6	32.6	###
2021-Dec-06 Mon	###	###	288.7	296.29	799,989	###	###	###	###
2021-Dec-03 Fri	302.25	304.58	###	###	959,977	###	###	###	0.0
2021-Dec-02 Thu	###	###	###	###			35.7	35.7	0.0
2021-Dec-01 Wed	###	###	306.84	###	618,888	###	37.0	37.0	0.0
2021-Nov-30 Tue	###	###	306.79	306.79			###	###	###
2021-Nov-29 Mon	###	###	306.51	###	724,683	###	20.3	20.3	0.0
2021-Nov-26 Fri	315.59	###	###	###			###	###	0.0
2021-Nov-25 Thu	319.75	319.75	314.7	###	445,485	141,318,979	36.7	36.7	0.0
2021-Nov-24 Wed	319.78	319.78	315.52	###			40.2	40.2	0.0
2021-Nov-23 Tue	315.8	317.4	314.56	###	382,076	120,728,374	71.8	71.8	0.0
2021-Nov-22 Mon	###	317.4	###	###	343,250	54,473,774	###	###	0.0
2021-Nov-19 Fri	###	315.5	###	315.5			###	###	22.5
2021-Nov-18 Thu	###	313.74	309.21	###	559,223	174,183,983	###	###	0.0
2021-Nov-17 Wed	###	###	307.43	###	446,059	68,565,959	71.8	71.8	0.0
2021-Nov-16 Tue	309.76	313.21	###	307.43	642,628	100,638,757	41.5	41.5	###
2021-Nov-15 Mon	###	311.25	306.2	309.8			###	###	22.1
2021-Nov-12 Fri	305.52	###	303.27	307.4			69.4	69.4	22.0
2021-Nov-11 Thu	312.26	313.88	305.45	306.83	659,373	204,184,740	###	###	###
2021-Nov-10 Wed	312.25	315.4	312.25	314.22			79.1	79.1	22.4
2021-Nov-09 Tue	311.72	317.28	310.22	314.88			###	###	###
2021-Nov-08 Mon	###	313.82	310.83	###	406,146	126,849,549	45.5	45.5	0.0
2021-Nov-05 Fri	314.88	###	###	314.48	562,821	0	40.8	40.8	22.5
2021-Nov-04 Thu	###	###	###	###			###	###	0.0
2021-Nov-03 Wed	###	312.85	###	310.84			44.3	44.3	22.2
2021-Nov-02 Tue	###	309.88	###	###	356,529	###	46.7	46.7	0.0
2021-Nov-01 Mon	###	307.87	###	306.58			75.2	75.2	21.9
2021-Oct-29 Fri	###	###	###	300.49	1,003,385	0	###	###	###
2021-Oct-28 Thu	###	###	###	299.84			73.5	73.5	21.4
2021-Oct-27 Wed	###	299.5	294.45	###			###	###	0.0
2021-Oct-26 Tue	###	297.42	###	###	436,174	###	41.5	41.5	0.0
2021-Oct-25 Mon	296.22	###	###	295.59			###	###	###
2021-Oct-22 Fri	###	###	294.8	295.86	1,071,329	###	###	###	21.1
2021-Oct-21 Thu	298.8	298.8	###	###			###	###	0.0
2021-Oct-20 Wed	###	###	###	###	543,452	0	33.7	33.7	0.0
2021-Oct-19 Tue	293.45	296.54	###	###			###	###	0.0
2021-Oct-18 Mon	###	###	###	###	737,583	0	###	###	0.0
2021-Oct-15 Fri	###	###	296.2	297.56			27.5	27.5	21.3
2021-Oct-14 Thu	###	299.84	296.43	###			31.1	31.1	0.0
2021-Oct-13 Wed	###	295.25	###	###			70.9	70.9	0.0
2021-Oct-12 Tue	289.83	###	288.51	###	1,001,450	###	81.4	81.4	0.0
2021-Oct-11 Mon	288	290.24	###	287.5	496,957	###	###	###	20.5
2021-Oct-08 Fri	293.2	293.2	###	290.46	528,454	77,471,356	###	###	20.7
2021-Oct-07 Thu	###	289	286.47	###			66.2	66.2	0.0
2021-Oct-06 Wed	###	294.47	285.51	###			23.4	23.4	0.0
2021-Oct-05 Tue	###	288.74	###	###	499,359	72,092,458	47.8	47.8	0.0
2021-Oct-04 Mon	291.83	292.24	###	###			29.0	29.0	0.0
2021-Oct-01 Fri	###	293.79	###	288.87	773,622	###	29.0	29.0	###
2021-Sep-30 Thu	288.41	293.4	###	293.4	984,927	###	###	###	21.0
2021-Sep-29 Wed	###	###	###	286.86			###	###	20.5
2021-Sep-28 Tue	301.26	301.46	294.47	294.47			29.0	29.0	###
2021-Sep-27 Mon	###	310.76	305.51	306.26	625,526	192,746,454	31.1	31.1	21.9
2021-Sep-24 Fri	###	312.77	310.58	###			73.6	73.6	0.0
2021-Sep-23 Thu	###	###	310.77	###			###	###	0.0
2021-Sep-22 Wed	310.56	###	###	312.41	483,954	0	###	###	###
2021-Sep-21 Tue	306.77	###	###	###			67.0	67.0	0.0
2021-Sep-20 Mon	###	###	###	307.41			###	###	22.0
2021-Sep-17 Fri	###	###	###	###	1,695,043	0	###	###	0.0
2021-Sep-16 Thu	###	308.8	###	###	927,652	###	69.7	69.7	0.0
2021-Sep-15 Wed	###	###	300.8	304.88			71.3	71.3	21.8
2021-Sep-14 Tue	###	###	299.25	###	639,188	###	36.4	36.4	0.0
2021-Sep-13 Mon	301.81	###	300.5	###	352,824	###	67.7	67.7	0.0
2021-Sep-10 Fri	307.5	307.55	###	###	576,789	88,695,728	###	###	0.0
2021-Sep-09 Thu	310.76	311.76	###	305.5	719,473	112,151,451	###	###	###
2021-Sep-08 Wed	###	###	307.4	###			###	###	0.0
2021-Sep-07 Tue	###	310.25	305.53	310.25	746,182	229,741,975	78.6	78.6	###
2021-Sep-06 Mon	300.41	305.8	###	305.8			78.8	78.8	21.8
2021-Sep-03 Fri	###	###	303.48	303.87	635,647	96,453,075	###	###	###
2021-Sep-02 Thu	###	306.4	301.86	303.44			###	###	21.7
2021-Sep-01 Wed	###	###	306.58	###			###	###	0.0
2021-Aug-31 Tue	###	###	311.54	###			###	###	0.0
2021-Aug-30 Mon	###	###	308.2	###	431,175	###	36.9	36.9	0.0
2021-Aug-27 Fri	309.52	###	309.26	###			###	###	0.0
2021-Aug-26 Thu	###	###	###	###	527,547	0	38.8	38.8	0.0
2021-Aug-25 Wed	###	###	###	312.51			66.6	66.6	22.3
2021-Aug-24 Tue	307.26	309.56	###	308.55	715,379	###	68.9	68.9	###
2021-Aug-23 Mon	###	308.87	###	###			###	###	0.0
2021-Aug-20 Fri	###	###	303.87	###	1,683,526	255,786,522	###	###	0.0
2021-Aug-19 Thu	###	302.83	290.57	302.83			###	###	###
2021-Aug-18 Wed	###	302.8	###	293.56			38.3	38.3	21.0
2021-Aug-17 Tue	###	###	294.49	###	524,825	77,277,857	###	###	0.0
2021-Aug-16 Mon	297.26	298.54	293.57	297.49	503,785	###	76.0	76.0	###
2021-Aug-13 Fri	###	###	292.22	297.53	849,150	###	###	###	21.3
2021-Aug-12 Thu	###	###	289.54	###	578,857	83,801,127	###	###	0.0
2021-Aug-11 Wed	###	###	###	293.25			32.1	32.1	###
2021-Aug-10 Tue	###	###	292.58	###	433,386	###	###	###	0.0
2021-Aug-09 Mon	###	###	295.7	296.87			###	###	###
2021-Aug-06 Fri	###	###	###	###	565,956	0	###	###	0.0
2021-Aug-05 Thu	###	###	###	293.79			###	###	21.0
2021-Aug-04 Wed	###	###	###	292.28	611,270	0	###	###	20.9
2021-Aug-03 Tue	###	###	###	###	418,485	0	###	###	0.0
2021-Aug-02 Mon	291.88	294.89	###	###	505,450	74,526,075	74.5	74.5	0.0
2021-Jul-30 Fri	###	291.41	286.8	###			###	###	0.0
2021-Jul-29 Thu	292.8	292.88	289.83	###	415,488	###	28.9	28.9	0.0
2021-Jul-28 Wed	###	###	###	289.53			###	###	###
2021-Jul-27 Tue	292.5	###	288.87	###	458,649	###	45.9	45.9	0.0
2021-Jul-26 Mon	###	295.77	291.56	292.71	482,549	141,707,752	40.9	40.9	20.9
2021-Jul-23 Fri	288.88	###	###	293.48			###	###	21.0
2021-Jul-22 Thu	291.48	291.89	###	289.24			###	###	###
2021-Jul-21 Wed	291.53	291.53	289.28	###			37.0	37.0	0.0
2021-Jul-20 Tue	###	287	281.7	286.48			###	###	20.5
2021-Jul-19 Mon	278.52	284.88	278	282.74			88.9	88.9	20.2
2021-Jul-16 Fri	276.85	278	275.22	277.72	1,186,043	328,071,354	###	###	19.8
2021-Jul-15 Thu	277.46	278.57	274.52	###	774,355	###	35.2	35.2	0.0
2021-Jul-14 Wed	279	###	278.72	279.82	717,754	###	###	###	20.0
2021-Jul-13 Tue	###	###	277.51	279.52	756,123	104,915,846	37.8	37.8	20.0
2021-Jul-12 Mon	278	279.5	276.7	###	529,852	147,351,841	###	###	0.0
2021-Jul-09 Fri	279	279.75	###	275.47	877,344	###	###	###	###
2021-Jul-08 Thu	###	281.44	###	###	645,721	90,865,859	###	###	0.0
2021-Jul-07 Wed	280.88	283.5	280	###	652,679	###	63.8	63.8	0.0
2021-Jul-06 Tue	###	282.49	###	277.24			###	###	19.8
2021-Jul-05 Mon	285	285	###	282			32.6	32.6	20.1
2021-Jul-02 Fri	284	286.2	###	###			61.5	61.5	0.0
2021-Jul-01 Thu	284.78	287.82	283.4	283.5			30.7	30.7	20.3
2021-Jun-30 Wed	###	###	###	###	984,480	0	###	###	0.0
2021-Jun-29 Tue	###	###	###	289.87	535,381	0	40.0	40.0	###
2021-Jun-28 Mon	###	###	285	288.42	468,241	66,724,342	###	###	###
2021-Jun-25 Fri	###	###	282.21	###			###	###	0.0
2021-Jun-24 Thu	###	###	###	###			27.0	27.0	0.0
2021-Jun-23 Wed	###	300.27	292.82	294.25	963,676	###	###	###	21.0
2021-Jun-22 Tue	###	305.4	###	300.52			25.3	25.3	21.5
2021-Jun-21 Mon	###	307.49	###	###			78.4	78.4	0.0
2021-Jun-18 Fri	###	307.57	###	305.52			###	###	21.8
2021-Jun-17 Thu	301.23	302.8	###	302.22			###	###	21.6
2021-Jun-16 Wed	303.87	304.8	###	###			###	###	0.0
2021-Jun-15 Tue	###	304.2	###	301.72	674,189	102,544,146	###	###	###
2021-Jun-11 Fri	296.51	297.73	###	###			60.0	60.0	0.0
2021-Jun-10 Thu	###	###	295.21	295.21	567,451	###	33.9	33.9	###
2021-Jun-09 Wed	296.88	###	###	###	452,584	0	33.1	33.1	0.0
2021-Jun-08 Tue	###	###	###	###			###	###	0.0
2021-Jun-07 Mon	292.5	293.44	###	292.57			73.6	73.6	20.9
2021-Jun-04 Fri	288.8	292.4	###	###	609,020	89,038,724	###	###	0.0
2021-Jun-03 Thu	288.71	###	286.28	###			33.7	33.7	0.0
2021-Jun-02 Wed	288.4	289.2	###	###	584,971	###	###	###	0.0
2021-Jun-01 Tue	###	###	286.43	###			###	###	0.0
2021-May-31 Mon	###	292.87	###	290.21	621,725	###	###	###	###
2021-May-28 Fri	291.28	291.72	###	###			28.2	28.2	0.0
2021-May-27 Thu	286.25	###	285.8	###	1,053,744	###	###	###	0.0
2021-May-26 Wed	###	291.73	288.83	288.86	470,288	###	###	###	20.6
2021-May-25 Tue	292.72	292.73	###	###			###	###	0.0
2021-May-24 Mon	###	290.48	###	289.27	664,155	96,461,872	84.6	84.6	20.7
2021-May-21 Fri	280.28	284.79	279	###			###	###	0.0
2021-May-20 Thu	###	279.46	274.73	###			###	###	0.0
2021-May-19 Wed	###	277.25	271.77	274.45			75.2	75.2	###
2021-May-18 Tue	279	279	###	277.21			30.5	30.5	###
2021-May-17 Mon	280	280	###	276.57			33.2	33.2	19.8
2021-May-14 Fri	###	###	###	###	484,320	0	###	###	0.0
2021-May-13 Thu	###	###	275.5	277.51	570,947	78,647,949	74.1	74.1	19.8
2021-May-12 Wed	###	###	272.82	274.25	477,379	###	###	###	###
2021-May-11 Tue	###	###	271.77	###			###	###	0.0
2021-May-10 Mon	273.5	###	###	###			68.8	68.8	0.0
2021-May-07 Fri	274.55	276.89	###	274.51			###	###	19.6
2021-May-06 Thu	280	280	###	276.89	655,678	91,794,920	39.3	39.3	19.8
2021-May-05 Wed	275.2	279.21	274	###	896,881	###	###	###	0.0
2021-May-04 Tue	270	###	###	271.21	482,778	0	72.8	72.8	19.4
2021-May-03 Mon	272.5	###	270.25	###			###	###	0.0
2021-Apr-30 Fri	###	272.21	269.5	###	635,243	172,058,742	###	###	0.0
2021-Apr-29 Thu	###	274.75	269.56	273.49			###	###	###
2021-Apr-28 Wed	266.49	###	###	###			###	###	0.0
2021-Apr-27 Tue	271.8	271.8	###	###			###	###	0.0
2021-Apr-26 Mon	275	275	###	271.75			###	###	###
2021-Apr-23 Fri	###	###	270.355	###			39.3	39.3	0.0
2021-Apr-22 Thu	###	272.83	###	272.8			###	###	19.5
2021-Apr-21 Wed	###	###	###	###	779,126	0	###	###	0.0
2021-Apr-20 Tue	###	267.51	###	###	588,621	###	###	###	0.0
2021-Apr-19 Mon	269.77	###	###	###			###	###	0.0
2021-Apr-16 Fri	268.75	###	###	###	1,130,986	0	66.4	66.4	0.0
2021-Apr-15 Thu	266.57	268.56	263.26	268.29	554,041	147,325,042	69.8	69.8	###
2021-Apr-14 Wed	###	###	###	267.8	569,980	0	###	###	19.1
2021-Apr-13 Tue	###	267.86	###	###			###	###	0.0
2021-Apr-12 Mon	###	265.79	263.5	265.5	455,820	120,630,483	###	###	19.0
2021-Apr-09 Fri	263.84	###	262.28	263.4			32.1	32.1	18.8
2021-Apr-08 Thu	264.78	###	###	###	520,729	0	66.3	66.3	0.0
2021-Apr-07 Wed	###	266.48	###	###	780,977	104,057,375	36.0	36.0	0.0
2021-Apr-06 Tue	263.25	264.85	261.57	###			###	###	0.0
2021-Apr-01 Thu	###	###	###	###			###	###	0.0
2021-Mar-31 Wed	###	###	262.52	###			###	###	0.0
2021-Mar-30 Tue	###	268.83	###	###			47.9	47.9	0.0
2021-Mar-29 Mon	###	###	###	###			###	###	0.0
2021-Mar-26 Fri	270.27	270.53	265.24	267.46	554,184	148,457,580	24.9	24.9	19.1
2021-Mar-25 Thu	265.23	###	264.8	269.83			84.4	84.4	###
2021-Mar-24 Wed	262.78	###	###	###			80.5	80.5	0.0
2021-Mar-23 Tue	###	###	256.5	###	532,443	###	71.9	71.9	0.0
2021-Mar-22 Mon	###	###	252.52	###			84.6	84.6	0.0
2021-Mar-19 Fri	255	###	###	###			34.3	34.3	0.0
2021-Mar-18 Thu	###	###	255.7	###	939,520	###	###	###	0.0
2021-Mar-17 Wed	261.26	262.72	258.78	###	576,522	###	###	###	0.0
2021-Mar-16 Tue	###	###	255.85	261.81			###	###	###
2021-Mar-15 Mon	###	###	252.555	255.85	638,847	###	75.7	75.7	18.3
2021-Mar-12 Fri	254.2	255.49	###	253.26	400,558	51,169,281	###	###	###
2021-Mar-11 Thu	253.88	255	###	###	746,647	###	###	###	0.0
2021-Mar-10 Wed	###	###	252.21	252.21			32.0	32.0	###
2021-Mar-09 Tue	245	###	242	###	826,047	99,951,687	###	###	0.0
2021-Mar-08 Mon	###	###	246	246	771,740	94,924,020	22.6	22.6	###
2021-Mar-05 Fri	253.47	253.71	###	248.58			###	###	17.8
2021-Mar-04 Thu	253.72	259.4	###	255.83	1,739,371	###	86.3	86.3	###
2021-Mar-03 Wed	###	###	266.89	###	597,987	79,798,375	###	###	0.0
2021-Mar-02 Tue	273.8	273.8	###	269.74	903,389	123,673,954	###	###	19.3
2021-Mar-01 Mon	###	270.4	264.76	270.28			###	###	19.3
2021-Feb-26 Fri	###	###	262.59	262.59			34.4	34.4	###
2021-Feb-25 Thu	###	###	###	270.25	789,871	0	75.2	75.2	###
2021-Feb-24 Wed	266.75	269.44	265.5	###			###	###	0.0
2021-Feb-23 Tue	###	###	266.5	###			###	###	0.0
2021-Feb-22 Mon	273.73	274	266.41	267.79	1,524,227	411,853,756	###	###	19.1
2021-Feb-19 Fri	283.22	###	274.43	274.43			23.2	23.2	19.6
2021-Feb-18 Thu	295.22	###	###	289			###	###	20.6
2021-Feb-17 Wed	279.84	281.59	279.51	###			###	###	0.0
2021-Feb-16 Tue	###	286.23	278.29	285.84	666,675	188,175,685	79.6	79.6	20.4
2021-Feb-15 Mon	276.76	280.79	276	280.2	555,886	154,755,882	###	###	20.0
2021-Feb-12 Fri	277	277.79	274.57	276.76			48.4	48.4	19.8
2021-Feb-11 Thu	280.88	280.88	###	276.7			34.9	34.9	19.8
2021-Feb-10 Wed	###	###	272.59	###	667,552	###	73.1	73.1	0.0
2021-Feb-09 Tue	###	277	273.57	273.57	767,548	211,294,451	35.7	35.7	###
2021-Feb-08 Mon	###	###	274.7	###			43.0	43.0	0.0
2021-Feb-05 Fri	###	###	274	###	581,020	79,599,740	66.2	66.2	0.0
2021-Feb-04 Thu	279.71	280	###	###	587,281	82,219,340	###	###	0.0
2021-Feb-03 Wed	274.78	281.24	273.8	280.26			###	###	20.0
2021-Feb-02 Tue	277	277.23	###	###	876,879	121,548,582	31.0	31.0	0.0
2021-Feb-01 Mon	###	###	###	###	662,076	0	###	###	0.0
2021-Jan-29 Fri	272	274.5	268.71	271.72			###	###	19.4
2021-Jan-28 Thu	###	###	###	###	1,122,425	0	###	###	0.0
2021-Jan-27 Wed	272.5	275.2	270.82	275.2	1,056,427	###	###	###	19.7
2021-Jan-25 Mon	276	276.2	###	275.54			###	###	###
2021-Jan-22 Fri	271.71	276.4	271.22	###			###	###	0.0
2021-Jan-21 Thu	270.8	271.44	268.45	268.78			33.4	33.4	19.2
2021-Jan-20 Wed	###	###	270.87	###			29.5	29.5	0.0
2021-Jan-19 Tue	###	###	###	###	925,983	0	###	###	0.0
2021-Jan-18 Mon	269.24	270.77	###	267.5	543,870	###	45.2	45.2	19.1
2021-Jan-15 Fri	273.2	273.5	267.26	267.26			###	###	###
2021-Jan-14 Thu	###	###	###	271	908,873	0	###	###	19.4
2021-Jan-13 Wed	272.8	273	###	###	968,555	132,207,757	###	###	0.0
2021-Jan-12 Tue	###	277.43	272.78	###	696,688	191,662,352	39.0	39.0	0.0
2021-Jan-11 Mon	###	282	275.2	###			40.6	40.6	0.0
2021-Jan-08 Fri	274.8	280.25	###	280.25	692,123	###	79.5	79.5	20.0
2021-Jan-07 Thu	280.71	###	275	275	1,149,040	###	24.3	24.3	19.6
2021-Jan-06 Wed	282	###	###	###	1,005,058	0	###	###	0.0
2021-Jan-05 Tue	283.2	###	282.56	###	555,849	78,530,346	###	###	0.0
2021-Jan-04 Mon	284.71	285.23	###	285			###	###	20.4
2020-Dec-31 Thu	###	286.76	###	###	401,478	###	30.8	30.8	0.0
2020-Dec-30 Wed	287.74	###	286.42	287.79			###	###	###
2020-Dec-29 Tue	###	###	###	###	242,576	0	###	###	0.0
2020-Dec-24 Thu	###	###	286.88	288.54			###	###	###
2020-Dec-23 Wed	290.88	292.25	###	289.52	423,427	61,873,270	31.4	31.4	###
2020-Dec-22 Tue	287.53	289.58	###	###	509,421	###	###	###	0.0
2020-Dec-21 Mon	289.27	290.72	###	###			35.1	35.1	0.0
2020-Dec-18 Fri	291.22	###	###	###			###	###	0.0
2020-Dec-17 Thu	###	288.26	285.45	###			###	###	0.0
2020-Dec-16 Wed	293.8	###	###	###	732,842	0	###	###	0.0
2020-Dec-15 Tue	286.4	###	285.21	289.84	768,724	109,623,886	85.6	85.6	20.7
2020-Dec-14 Mon	292.21	292.75	286.5	286.5	947,555	###	###	###	20.5
2020-Dec-11 Fri	###	###	###	291.53	1,113,955	0	###	###	###
2020-Dec-10 Thu	306.27	306.27	###	301.29	966,949	###	32.5	32.5	###
2020-Dec-09 Wed	###	###	###	###	881,526	0	74.1	74.1	0.0
2020-Dec-08 Tue	###	298.87	###	297.59	907,580	###	###	###	###
2020-Dec-07 Mon	297.46	297.46	###	###	600,220	89,270,720	###	###	0.0
2020-Dec-04 Fri	###	###	293.25	293.8	649,026	###	###	###	21.0
2020-Dec-03 Thu	###	###	293.72	###			38.1	38.1	0.0
2020-Dec-02 Wed	###	###	295.82	296.26			18.5	18.5	###
2020-Dec-01 Tue	###	303.44	###	299.75	840,425	127,509,281	###	###	###
2020-Nov-30 Mon	306.5	306.5	###	###			###	###	0.0
2020-Nov-27 Fri	###	306.28	301.81	###	666,043	202,507,043	###	###	0.0
2020-Nov-26 Thu	312.21	312.56	306.7	###	722,356	223,663,088	###	###	0.0
2020-Nov-25 Wed	###	###	###	###	956,652	0	34.1	34.1	0.0
2020-Nov-24 Tue	320	320.42	317.51	318.58			39.3	39.3	22.8
2020-Nov-23 Mon	###	###	###	###	484,922	0	###	###	0.0
2020-Nov-20 Fri	###	###	###	313.53			34.7	34.7	###
2020-Nov-19 Thu	###	###	###	310.27	877,226	0	###	###	22.2
2020-Nov-18 Wed	313.24	###	310.56	312.53	663,345	###	43.3	43.3	###
2020-Nov-17 Tue	###	316.85	310.84	###			29.9	29.9	0.0
2020-Nov-16 Mon	###	315.85	313.2	###			75.0	75.0	0.0
2020-Nov-13 Fri	###	311.28	307.5	309.46	706,654	218,631,681	###	###	22.1
2020-Nov-12 Thu	###	311.73	###	308.58	787,976	122,817,879	###	###	###
2020-Nov-11 Wed	###	###	###	306.54	808,589	0	###	###	21.9
2020-Nov-10 Tue	###	###	###	###			###	###	0.0
2020-Nov-09 Mon	303.49	###	302.71	###			55.4	55.4	0.0
2020-Nov-06 Fri	301.8	###	300.44	###	761,279	###	###	###	0.0
2020-Nov-05 Thu	###	302.77	###	###			###	###	0.0
2020-Nov-04 Wed	###	###	286.54	291.58			69.4	69.4	20.8
2020-Nov-03 Tue	###	###	###	###			67.6	67.6	0.0
2020-Nov-02 Mon	288.8	289.83	###	###	652,556	94,565,152	###	###	0.0
2020-Oct-30 Fri	294.25	294.5	287.56	287.56			31.0	31.0	20.5
2020-Oct-29 Thu	###	293.89	290.5	291.5	531,447	155,286,156	65.1	65.1	###
2020-Oct-28 Wed	292.2	296.49	292.2	294.43	502,178	147,813,583	67.7	67.7	###
2020-Oct-27 Tue	###	294.5	290.26	###			###	###	0.0
2020-Oct-26 Mon	###	299.4	294.7	###			###	###	0.0
2020-Oct-23 Fri	297.24	###	###	294.82	500,323	0	###	###	21.1
2020-Oct-22 Thu	293.8	###	291.4	###			###	###	0.0
2020-Oct-21 Wed	###	301.76	296.53	###			28.2	28.2	0.0
2020-Oct-20 Tue	###	###	300.51	###	560,672	84,243,771	###	###	0.0
2020-Oct-19 Mon	301.7	306.46	###	###			###	###	0.0
2020-Oct-16 Fri	###	300.71	295.5	###			###	###	0.0
2020-Oct-15 Thu	###	###	299.5	###			###	###	0.0
2020-Oct-14 Wed	299.58	###	298.59	302.29			###	###	21.6
2020-Oct-13 Tue	299.4	###	###	298.23			39.7	39.7	21.3
2020-Oct-12 Mon	296.5	297.4	###	###			62.2	62.2	0.0
2020-Oct-09 Fri	###	301.85	###	###	864,622	130,493,075	19.2	19.2	0.0
2020-Oct-08 Thu	###	299.4	293.29	###			78.3	78.3	0.0
2020-Oct-07 Wed	288.44	291.86	285.86	291.86	624,124	180,284,458	###	###	20.8
2020-Oct-06 Tue	###	###	285.71	287			###	###	20.5
2020-Oct-05 Mon	289.2	289.78	286	289.21	438,270	126,173,550	56.4	56.4	20.7
2020-Oct-02 Fri	###	###	###	###			48.7	48.7	0.0
2020-Oct-01 Thu	###	###	287.5	287.78			31.9	31.9	20.6
2020-Sep-30 Wed	###	###	287	287	1,138,988	163,444,778	###	###	20.5
2020-Sep-29 Tue	297.86	297.86	###	295.54			###	###	###
2020-Sep-28 Mon	299.25	299.45	###	###	476,256	71,307,429	###	###	0.0
2020-Sep-25 Fri	###	298.45	###	296.71	537,927	80,272,156	28.6	28.6	###
2020-Sep-24 Thu	###	###	290.26	296.48	849,679	###	83.3	83.3	21.2
2020-Sep-23 Wed	289.51	###	288.54	297.21	1,224,772	176,697,856	85.1	85.1	###
2020-Sep-22 Tue	282	###	282	###			83.3	83.3	0.0
2020-Sep-21 Mon	284.8	###	###	283.25	773,943	0	###	###	20.2
2020-Sep-18 Fri	286.56	287.73	###	###	2,131,587	###	23.8	23.8	0.0
2020-Sep-17 Thu	###	###	285.7	285.72	984,429	140,625,682	###	###	20.4
2020-Sep-16 Wed	###	###	288.5	###			###	###	0.0
2020-Sep-15 Tue	285	288.77	284.71	287.24	940,756	269,752,375	###	###	20.5
2020-Sep-14 Mon	285.25	###	###	###	547,081	0	32.7	32.7	0.0
2020-Sep-11 Fri	280.28	284.5	279.85	283.5			75.1	75.1	20.3
2020-Sep-10 Thu	###	###	###	282			###	###	20.1
2020-Sep-09 Wed	280.52	285.59	279	281			###	###	###
2020-Sep-08 Tue	285	###	###	###	903,189	0	74.7	74.7	0.0
2020-Sep-07 Mon	285	286.87	###	###	968,476	138,913,355	###	###	0.0
2020-Sep-04 Fri	285	286	###	###	1,061,683	###	19.5	19.5	0.0
2020-Sep-03 Thu	293.5	294.28	###	###	681,187	100,229,855	31.7	31.7	0.0
2020-Sep-02 Wed	282	288.58	282	287.2			###	###	20.5
2020-Sep-01 Tue	285	287.23	###	###	1,081,584	155,331,686	###	###	0.0
2020-Aug-31 Mon	289.2	###	286	###			29.9	29.9	0.0
2020-Aug-28 Fri	292.51	293.85	###	289.89	911,273	133,888,785	34.1	34.1	###
2020-Aug-27 Thu	292.24	297.155	291.79	293.55	987,085	290,669,387	69.9	69.9	21.0
2020-Aug-26 Wed	288.2	292.59	###	###			79.1	79.1	0.0
2020-Aug-25 Tue	294.72	###	288	###			32.5	32.5	0.0
2020-Aug-24 Mon	289.5	296.28	###	###	1,065,584	###	77.8	77.8	0.0
2020-Aug-21 Fri	###	299.85	294.89	295.52	1,865,142	554,637,276	###	###	21.1
2020-Aug-20 Thu	###	306.84	298.59	###	1,320,870	###	26.6	26.6	0.0
2020-Aug-19 Wed	###	###	298.82	###			84.7	84.7	0.0
2020-Aug-18 Tue	283.21	294.79	283.2	293.29			###	###	###
2020-Aug-17 Mon	280	282.81	###	###			66.0	66.0	0.0
2020-Aug-14 Fri	276	###	276	###	735,543	###	###	###	0.0
2020-Aug-13 Thu	281.73	281.73	276.52	277.8	1,301,748	###	26.9	26.9	19.8
2020-Aug-12 Wed	281.88	281.88	276.86	281.73	870,689	243,244,385	###	###	###
2020-Aug-11 Tue	278.82	###	275.24	###			75.8	75.8	0.0
2020-Aug-10 Mon	276.76	###	###	279.52	689,150	0	68.2	68.2	20.0
2020-Aug-07 Fri	###	277.48	###	###	810,874	112,500,658	###	###	0.0
2020-Aug-06 Thu	276.5	278.2	###	277.75	823,340	###	###	###	###
2020-Aug-05 Wed	279	###	277.2	###	896,822	124,299,529	###	###	0.0
2020-Aug-04 Tue	282.78	###	280	###			###	###	0.0
2020-Aug-03 Mon	270	279.74	###	###	1,209,724	###	###	###	0.0
2020-Jul-31 Fri	271.5	273.45	267.53	###	1,532,154	###	###	###	0.0
2020-Jul-30 Thu	271.84	###	###	274.45			###	###	###
2020-Jul-29 Wed	###	272.58	###	###	1,045,373	142,473,886	###	###	0.0
2020-Jul-28 Tue	278.59	279.4	272.2	272.2			29.4	29.4	19.4
2020-Jul-27 Mon	276.8	278.22	###	275.44			###	###	19.7
2020-Jul-24 Fri	279.72	280	###	###	1,007,872	141,102,080	###	###	0.0
2020-Jul-23 Thu	282.8	284	280.22	282.42	721,852	###	31.1	31.1	20.2
2020-Jul-22 Wed	###	###	###	282.72	926,482	0	###	###	20.2
2020-Jul-21 Tue	286	294.5	285.48	###			###	###	0.0
2020-Jul-20 Mon	###	###	281.83	282.7			###	###	20.2
2020-Jul-17 Fri	282	284.46	###	283.42	1,310,777	###	75.5	75.5	20.2
2020-Jul-16 Thu	289	289	###	###			21.6	21.6	0.0
2020-Jul-15 Wed	281.4	###	###	###	797,576	0	78.6	78.6	0.0
2020-Jul-14 Tue	280	###	###	###			###	###	0.0
2020-Jul-13 Mon	###	###	280.42	281.43	743,041	104,181,778	###	###	20.1
2020-Jul-10 Fri	###	283.79	280	###	589,646	166,218,259	###	###	0.0
2020-Jul-09 Thu	279	###	279	280.75	966,559	134,834,980	70.1	70.1	###
2020-Jul-08 Wed	287.25	290.53	280.5	280.5	979,773	279,739,888	###	###	20.0
2020-Jul-07 Tue	291.78	###	###	###			###	###	0.0
2020-Jul-06 Mon	###	###	290.81	290.81	602,352	###	19.6	19.6	20.8
2020-Jul-03 Fri	291.59	297.75	290.53	297.46			81.7	81.7	21.2
2020-Jul-02 Thu	286	289.72	284.23	289.72			###	###	20.7
2020-Jul-01 Wed	287.5	288.46	282.5	284.4	1,366,178	###	###	###	20.3
2020-Jun-30 Tue	###	###	285	287	1,129,326	160,928,955	21.7	21.7	20.5
2020-Jun-29 Mon	291.5	###	###	289.56	606,688	0	43.1	43.1	20.7
2020-Jun-26 Fri	###	296.72	###	292.74			27.5	27.5	###
2020-Jun-25 Thu	289.88	###	###	###	997,023	0	###	###	0.0
2020-Jun-24 Wed	###	###	289.24	###	795,251	###	73.3	73.3	0.0
2020-Jun-23 Tue	290.59	290.89	286.52	289.21	775,323	223,839,626	44.0	44.0	20.7
2020-Jun-22 Mon	###	###	285	289.88	597,052	###	###	###	20.7
2020-Jun-19 Fri	288.5	290.5	285.46	288.25			###	###	###
2020-Jun-18 Thu	284.77	###	283.86	285.89	1,488,084	###	###	###	###
2020-Jun-17 Wed	###	###	283.26	###			###	###	0.0
2020-Jun-16 Tue	281.51	###	###	###			###	###	0.0
2020-Jun-15 Mon	###	284.29	278.79	278.79			###	###	###
2020-Jun-12 Fri	###	285.8	280	###	1,231,674	348,440,574	###	###	0.0
2020-Jun-11 Thu	282	###	282	284.82	1,132,621	###	87.2	87.2	20.3
2020-Jun-10 Wed	###	###	282	###	1,514,974	###	73.7	73.7	0.0
2020-Jun-09 Tue	###	###	275.5	278.5	2,219,359	###	17.8	17.8	19.9
2020-Jun-05 Fri	###	291.59	###	###	1,813,129	264,345,142	###	###	0.0
2020-Jun-04 Thu	289.22	###	###	294.23			81.6	81.6	###
2020-Jun-03 Wed	284.44	286.22	###	283.55	1,219,058	###	###	###	###
2020-Jun-02 Tue	###	287.5	281.73	284.73	972,086	276,670,256	###	###	20.3
2020-Jun-01 Mon	277	287.48	276.5	###			###	###	0.0
2020-May-29 Fri	286.7	288.175	276.22	276.22			15.5	15.5	19.7
2020-May-28 Thu	294.76	294.76	287	287.51	1,883,584	###	###	###	###
2020-May-27 Wed	###	###	288	288			15.2	15.2	###
2020-May-26 Tue	###	###	###	###	1,076,080	0	###	###	0.0
2020-May-25 Mon	###	298.27	292.21	298.27			66.1	66.1	###
2020-May-22 Fri	###	296.5	289.73	###	1,216,540	356,586,122	###	###	0.0
2020-May-21 Thu	###	304.27	###	###			28.2	28.2	0.0
2020-May-20 Wed	###	304.8	###	###	791,871	120,681,140	###	###	0.0
2020-May-19 Tue	310.75	###	###	###	809,170	0	###	###	0.0
2020-May-18 Mon	307.83	308.58	###	306.4			###	###	21.9
2020-May-15 Fri	302.86	###	###	301.84			###	###	21.6
2020-May-14 Thu	307.25	###	###	###			###	###	0.0
2020-May-13 Wed	302.25	###	###	###			81.4	81.4	0.0
2020-May-12 Tue	303.21	###	###	###	869,289	0	87.0	87.0	0.0
2020-May-11 Mon	303.29	304.85	300.8	###	619,258	###	###	###	0.0
2020-May-08 Fri	###	###	###	###	1,193,753	0	###	###	0.0
2020-May-07 Thu	310.79	###	###	###	1,208,546	0	###	###	0.0
2020-May-06 Wed	308.5	###	###	306.78	739,544	0	###	###	21.9
2020-May-05 Tue	###	###	###	305.72			###	###	21.8
2020-May-04 Mon	###	###	297.42	###			83.4	83.4	0.0
2020-May-01 Fri	###	313.72	298.76	298.76			###	###	###
2020-Apr-30 Thu	314.51	315.5	309.44	309.44			21.0	21.0	22.1
2020-Apr-29 Wed	###	319.71	###	###	843,924	134,905,471	###	###	0.0
2020-Apr-28 Tue	###	321.5	###	320.2			79.9	79.9	###
2020-Apr-27 Mon	318.2	322.75	314.82	322			###	###	23.0
2020-Apr-24 Fri	309.46	###	305.79	313.75			77.3	77.3	###
2020-Apr-23 Thu	316.5	###	###	###			18.7	18.7	0.0
2020-Apr-22 Wed	305.75	###	300.85	###	1,218,851	###	###	###	0.0
2020-Apr-21 Tue	###	###	###	###	1,031,744	0	35.0	35.0	0.0
2020-Apr-20 Mon	325.7	328.86	315.81	315.81			26.3	26.3	22.6
2020-Apr-17 Fri	###	###	326.48	328.42			###	###	23.5
2020-Apr-16 Thu	###	327	###	324.86	1,167,949	###	###	###	23.2
2020-Apr-15 Wed	###	###	###	###	844,079	0	###	###	0.0
2020-Apr-14 Tue	###	###	322.85	###	1,229,144	198,414,570	28.4	28.4	0.0
2020-Apr-09 Thu	325.5	329	314.5	329	1,209,783	389,247,680	60.2	60.2	23.5
2020-Apr-08 Wed	###	323.26	###	###	1,233,476	199,366,725	###	###	0.0
2020-Apr-07 Tue	328	329.5	###	###			15.4	15.4	0.0
2020-Apr-06 Mon	###	###	304.23	###			77.6	77.6	0.0
2020-Apr-03 Fri	###	316.5	###	###	1,563,156	###	###	###	0.0
2020-Apr-02 Thu	###	###	###	308.27			76.5	76.5	###
2020-Apr-01 Wed	311.51	###	298.77	###	1,517,549	226,699,057	24.5	24.5	0.0
2020-Mar-31 Tue	314.2	325	286.53	###	1,860,473	568,867,526	10.0	10.0	0.0
2020-Mar-30 Mon	###	###	###	###	1,255,086	0	###	###	0.0
2020-Mar-27 Fri	309.54	###	###	###	3,404,525	0	###	###	0.0
2020-Mar-26 Thu	###	###	289.59	###			68.3	68.3	0.0
2020-Mar-25 Wed	###	###	###	###			27.1	27.1	0.0
2020-Mar-24 Tue	282.7	###	###	###			###	###	0.0
2020-Mar-23 Mon	251.25	###	###	282.24			###	###	###
2020-Mar-20 Fri	283.86	292.73	###	270.88			###	###	19.3
2020-Mar-19 Thu	278.52	###	270	###	2,139,077	###	###	###	0.0
2020-Mar-18 Wed	297.2	###	270.26	271.4			###	###	19.4
2020-Mar-17 Tue	276.57	298.4	276.57	###	2,361,440	678,878,578	###	###	0.0
2020-Mar-16 Mon	288.72	###	280.51	###			###	###	0.0
2020-Mar-13 Fri	###	313.83	###	313.83			97.1	97.1	###
2020-Mar-12 Thu	###	300.645	275.2	280.51	2,157,222	621,112,751	###	###	###
2020-Mar-11 Wed	###	320.45	303.81	303.81	2,186,080	682,341,150	26.9	26.9	###
2020-Mar-10 Tue	285	###	274.2	###			79.7	79.7	0.0
2020-Mar-09 Mon	###	###	###	###	1,313,853	0	60.9	60.9	0.0
2020-Mar-06 Fri	###	317.88	312.21	314.59			###	###	###
2020-Mar-05 Thu	###	317.75	###	###	1,613,744	256,383,578	75.8	75.8	0.0
2020-Mar-04 Wed	###	309.87	###	###			38.1	38.1	0.0
2020-Mar-03 Tue	###	316.29	310.5	###			###	###	0.0
2020-Mar-02 Mon	###	310.28	297.43	###			###	###	0.0
2020-Feb-28 Fri	###	###	###	309.44			###	###	22.1
2020-Feb-27 Thu	###	318.41	305.87	317.5	1,420,857	###	###	###	22.7
2020-Feb-26 Wed	317.5	###	310.59	310.59	1,030,580	160,043,921	###	###	22.2
2020-Feb-25 Tue	314.86	326.72	314.2	324			81.5	81.5	23.1
2020-Feb-24 Mon	###	###	###	325.46	1,061,043	0	###	###	23.2
2020-Feb-21 Fri	###	###	###	336.4	686,128	0	###	###	24.0
2020-Feb-20 Thu	339.42	342.75	###	###	1,201,682	205,938,252	36.2	36.2	0.0
2020-Feb-19 Wed	334.88	341	###	341	990,943	168,955,781	###	###	24.4
2020-Feb-18 Tue	332.8	333.55	###	###			34.3	34.3	0.0
2020-Feb-17 Mon	###	333.89	###	332.55	1,022,154	###	###	###	###
2020-Feb-14 Fri	329.23	332.49	###	###	828,285	###	###	###	0.0
2020-Feb-13 Thu	###	###	###	###			###	###	0.0
2020-Feb-12 Wed	###	###	320.28	328.25			17.7	17.7	###
2020-Feb-11 Tue	323.57	###	###	325.73			74.5	74.5	###
2020-Feb-10 Mon	###	323.79	###	###	527,240	###	###	###	0.0
2020-Feb-07 Fri	322	###	###	###			35.4	35.4	0.0
2020-Feb-06 Thu	###	323.23	317.7	###	992,547	318,076,574	33.9	33.9	0.0
2020-Feb-05 Wed	321	321.22	314.47	###	778,727	247,514,483	17.0	17.0	0.0
2020-Feb-04 Tue	###	###	311.28	###			71.7	71.7	0.0
2020-Feb-03 Mon	309.5	312.77	###	311.41			81.0	81.0	###
2020-Jan-31 Fri	###	###	310.47	###			###	###	0.0
2020-Jan-30 Thu	###	###	310.49	310.49			###	###	22.2
2020-Jan-29 Wed	###	316.53	###	###			75.3	75.3	0.0
2020-Jan-28 Tue	###	###	310.5	###			24.1	24.1	0.0
2020-Jan-24 Fri	308.45	313.59	###	310.7	805,188	126,249,452	###	###	22.2
2020-Jan-23 Thu	###	###	###	###			###	###	0.0
2020-Jan-22 Wed	###	309.47	###	308.5	723,982	112,025,354	78.5	78.5	22.0
2020-Jan-21 Tue	304.45	###	302.145	###			40.6	40.6	0.0
2020-Jan-20 Mon	###	###	301.85	303.45			###	###	21.7
2020-Jan-17 Fri	###	###	###	###	740,484	0	###	###	0.0
2020-Jan-16 Thu	###	###	298.2	300.89			###	###	21.5
2020-Jan-15 Wed	296.5	298.41	###	297.74	751,141	###	70.6	70.6	21.3
2020-Jan-14 Tue	299.83	###	295.47	296.5	776,584	###	###	###	21.2
2020-Jan-13 Mon	###	297.43	293.46	294.5	614,154	181,448,728	###	###	21.0
2020-Jan-10 Fri	295.52	299.42	###	###	732,056	###	###	###	0.0
2020-Jan-09 Thu	###	291.46	###	###			###	###	0.0
2020-Jan-08 Wed	286.49	286.58	###	285.85	665,873	95,412,942	###	###	20.4
2020-Jan-07 Tue	280.89	284	278.74	283.42			###	###	20.2
2020-Jan-06 Mon	276	277.28	273.87	276.8			71.9	71.9	###
2020-Jan-03 Fri	280	###	###	###			20.9	20.9	0.0
2020-Jan-02 Thu	274.8	278.57	274.46	###			67.3	67.3	0.0
2019-Dec-24 Tue	###	283.57	###	282.29	218,826	31,026,244	80.9	80.9	###
2019-Dec-23 Mon	280	283.44	###	###	483,049	###	30.1	30.1	0.0
2019-Dec-20 Fri	282.56	###	###	281.47			###	###	###
2019-Dec-19 Thu	284.57	287.22	281.45	282.56			27.7	27.7	20.2
2019-Dec-16 Mon	###	###	279.43	###			75.4	75.4	0.0
2019-Dec-13 Fri	###	###	277.22	###			###	###	0.0
2019-Dec-12 Thu	285	285.21	###	###			19.0	19.0	0.0
2019-Dec-11 Wed	###	282.86	###	###	644,383	91,135,087	80.1	80.1	0.0
2019-Dec-10 Tue	###	###	###	###			33.5	33.5	0.0
2019-Dec-09 Mon	282	###	###	###			###	###	0.0
2019-Dec-06 Fri	279	281	277.43	281			###	###	###
2019-Dec-05 Thu	###	282.74	###	277.71	597,386	84,452,458	19.9	19.9	###
2019-Dec-04 Wed	275.2	278.59	###	###			81.7	81.7	0.0
2019-Dec-03 Tue	###	###	###	###			###	###	0.0
2019-Dec-02 Mon	283.2	###	283.2	###	1,819,628	257,659,324	82.9	82.9	0.0
2019-Nov-29 Fri	###	287	283.28	283.48			30.1	30.1	20.2
2019-Nov-28 Thu	###	###	281.83	###	659,253	###	27.2	27.2	0.0
2019-Nov-27 Wed	278.73	###	277.23	###	649,925	90,089,353	68.9	68.9	0.0
2019-Nov-26 Tue	###	279.73	275.27	279.73			###	###	###
2019-Nov-25 Mon	272.4	###	271.76	273.41			79.2	79.2	###
2019-Nov-22 Fri	269.73	270.8	###	###	642,656	87,015,622	###	###	0.0
2019-Nov-21 Thu	###	###	###	###	922,648	0	###	###	0.0
2019-Nov-20 Wed	272	###	###	###	606,081	0	32.3	32.3	0.0
2019-Nov-19 Tue	271.8	274.27	###	274.27	684,648	###	77.7	77.7	###
2019-Nov-18 Mon	274.85	275.42	###	###	447,126	61,573,721	###	###	0.0
2019-Nov-15 Fri	###	274.74	270.87	274.74			76.7	76.7	19.6
2019-Nov-14 Thu	268.22	###	268.22	###			73.0	73.0	0.0
2019-Nov-13 Wed	269.8	270.24	265.78	###			###	###	0.0
2019-Nov-12 Tue	###	###	265.77	266.51	763,780	###	###	###	###
2019-Nov-11 Mon	###	270.56	###	270.56			###	###	19.3
2019-Nov-08 Fri	261.51	###	###	###	369,026	0	###	###	0.0
2019-Nov-07 Thu	###	261.59	###	###			###	###	0.0
2019-Nov-06 Wed	261.45	###	258.5	258.5	643,342	83,151,953	28.3	28.3	18.5
2019-Nov-05 Tue	###	262.58	###	260.75			###	###	18.6
2019-Nov-04 Mon	###	###	###	259.55			31.5	31.5	###
2019-Nov-01 Fri	257.2	###	256.56	###	525,859	###	74.3	74.3	0.0
2019-Oct-31 Thu	###	###	###	###	564,355	0	###	###	0.0
2019-Oct-30 Wed	255.84	###	254.78	255.41	548,822	###	###	###	###
2019-Oct-29 Tue	###	258.77	255.245	256.87	493,178	126,750,444	35.4	35.4	18.3
2019-Oct-28 Mon	258	258.75	256.2	256.23	446,454	114,950,743	###	###	18.3
2019-Oct-25 Fri	###	257.73	254.545	256.77			75.9	75.9	###
2019-Oct-24 Thu	###	253.7	###	252.75			###	###	###
2019-Oct-23 Wed	251.57	###	247	###	581,550	71,821,425	###	###	0.0
2019-Oct-22 Tue	250.88	251.5	248.56	250.75	459,786	###	###	###	###
2019-Oct-21 Mon	###	251.48	###	249.42	656,620	###	31.6	31.6	17.8
2019-Oct-18 Fri	255	255	249.78	###			###	###	0.0
2019-Oct-17 Thu	###	258.645	251.86	252.59			17.9	17.9	18.0
2019-Oct-16 Wed	249.43	253.83	247.85	253	920,450	230,885,678	###	###	###
2019-Oct-15 Tue	###	248.88	###	###			87.3	87.3	0.0
2019-Oct-14 Mon	248	###	242.71	243.74	445,372	###	###	###	17.4
2019-Oct-11 Fri	243.2	###	###	244.54			74.5	74.5	17.5
2019-Oct-10 Thu	240	240.4	237.51	239.81			37.9	37.9	###
2019-Oct-09 Wed	###	239.44	###	238.86	639,586	###	###	###	###
2019-Oct-08 Tue	239.42	240.5	###	240.5	566,949	###	76.6	76.6	17.2
2019-Oct-07 Mon	###	239.72	236.4	239.59			76.1	76.1	###
2019-Oct-04 Fri	###	236.89	234.24	###	857,247	201,937,389	72.4	72.4	0.0
2019-Oct-03 Thu	###	###	227.26	###			###	###	0.0
2019-Oct-02 Wed	235.53	###	###	###	582,026	0	37.3	37.3	0.0
2019-Oct-01 Tue	234.46	238.57	233.89	238.4	634,729	###	###	###	17.0
2019-Sep-30 Mon	###	235.44	###	###	530,771	###	###	###	0.0
2019-Sep-27 Fri	###	235.925	###	###			68.7	68.7	0.0
2019-Sep-26 Thu	236.49	###	###	233.84			26.3	26.3	16.7
2019-Sep-25 Wed	###	###	###	###	599,420	0	83.8	83.8	0.0
2019-Sep-24 Tue	###	238.87	236.71	237.82			###	###	17.0
2019-Sep-23 Mon	235.49	237.4	###	###			###	###	0.0
2019-Sep-20 Fri	237.86	239.44	234.5	234.5	1,009,740	239,278,087	###	###	16.8
2019-Sep-19 Thu	236.88	###	###	###			###	###	0.0
2019-Sep-18 Wed	###	###	###	234.77	799,249	0	###	###	###
2019-Sep-17 Tue	###	###	230.55	234.82	844,844	###	82.2	82.2	16.8
2019-Sep-16 Mon	227.73	###	###	###			###	###	0.0
2019-Sep-13 Fri	232.8	###	229.27	###	708,829	###	###	###	0.0
2019-Sep-12 Thu	231.44	233.88	230.58	###	566,147	###	71.3	71.3	0.0
2019-Sep-11 Wed	232.47	###	###	231.44			26.4	26.4	###
2019-Sep-10 Tue	237.85	237.85	232.53	###			###	###	0.0
2019-Sep-09 Mon	239.55	###	238.76	239.55			66.6	66.6	###
2019-Sep-06 Fri	242	###	240.45	###	568,729	68,375,444	32.3	32.3	0.0
2019-Sep-05 Thu	236.8	###	###	###			###	###	0.0
2019-Sep-04 Wed	###	238.78	###	236.45	742,351	88,629,285	###	###	###
2019-Sep-03 Tue	###	###	237.88	###			###	###	0.0
2019-Sep-02 Mon	240	###	238.55	239.85			###	###	17.1
2019-Aug-30 Fri	###	240.87	237.27	240.87	2,193,179	###	75.2	75.2	###
2019-Aug-29 Thu	###	###	231.7	235.43			###	###	###
2019-Aug-28 Wed	###	235.24	231.72	###	626,350	###	###	###	0.0
2019-Aug-27 Tue	###	235.54	###	###			###	###	0.0
2019-Aug-26 Mon	###	###	###	###	555,140	0	73.0	73.0	0.0
2019-Aug-23 Fri	###	238.71	###	###	440,951	###	69.4	69.4	0.0
2019-Aug-22 Thu	###	239.76	###	238.86			###	###	###
2019-Aug-21 Wed	234.45	235.385	232.085	###			76.0	76.0	0.0
2019-Aug-20 Tue	###	###	229.55	234.45			83.0	83.0	###
2019-Aug-19 Mon	###	230.86	227.74	229.52			###	###	16.4
2019-Aug-16 Fri	###	229.59	###	227.4			77.1	77.1	16.2
2019-Aug-15 Thu	###	###	225.53	###	1,380,185	###	21.9	21.9	0.0
2019-Aug-14 Wed	230.47	235.655	229.73	###			84.3	84.3	0.0
2019-Aug-13 Tue	220.88	221.84	218.43	219.5			30.7	30.7	15.7
2019-Aug-12 Mon	221.2	222.78	###	222.78			76.7	76.7	15.9
2019-Aug-09 Fri	222.79	223.7	###	###	629,778	###	19.6	19.6	0.0
2019-Aug-08 Thu	216.8	223	216.8	222.79	548,258	###	83.6	83.6	###
2019-Aug-07 Wed	218.21	220	###	218.88	742,955	81,725,050	64.2	64.2	15.6
2019-Aug-06 Tue	###	###	215.24	217.43			###	###	###
2019-Aug-05 Mon	230.48	231.55	225.7	226.45	583,556	###	39.6	39.6	16.2
2019-Aug-02 Fri	###	###	230.24	###			###	###	0.0
2019-Aug-01 Thu	229.24	231.58	###	###	549,321	63,605,878	35.6	35.6	0.0
2019-Jul-31 Wed	###	231.23	228.71	###	424,187	97,550,284	39.9	39.9	0.0
2019-Jul-30 Tue	###	231.54	229.24	230.22			72.8	72.8	16.4
2019-Jul-29 Mon	###	229.77	226.81	228.85	716,547	###	76.5	76.5	###
2019-Jul-26 Fri	225.8	229.43	###	###			###	###	0.0
2019-Jul-25 Thu	224.7	228	###	228	1,099,425	125,334,450	81.9	81.9	16.3
2019-Jul-24 Wed	224.2	224.2	222.43	###			###	###	0.0
2019-Jul-23 Tue	221	###	###	###			###	###	0.0
2019-Jul-22 Mon	224	224.49	221.48	221.81	404,240	90,139,456	###	###	###
2019-Jul-19 Fri	224.46	225.2	223	224.78	634,122	142,106,740	###	###	16.1
2019-Jul-18 Thu	###	225	###	224.43			###	###	###
2019-Jul-17 Wed	221.54	###	221.54	###	496,152	54,958,757	80.2	80.2	0.0
2019-Jul-16 Tue	222	223.83	221.28	222.59			73.5	73.5	###
2019-Jul-15 Mon	218.79	###	218.5	###			###	###	0.0
2019-Jul-12 Fri	221	221.59	###	221			###	###	15.8
2019-Jul-11 Thu	###	223.28	219.82	221.74			###	###	15.8
2019-Jul-10 Wed	220	222	219.27	###			67.6	67.6	0.0
2019-Jul-09 Tue	219.53	221	218.52	220			73.1	73.1	15.7
2019-Jul-08 Mon	###	###	220.175	###			###	###	0.0
2019-Jul-05 Fri	223	###	###	###			72.5	72.5	0.0
2019-Jul-04 Thu	219.83	221.44	218.53	###	552,553	121,553,371	70.8	70.8	0.0
2019-Jul-03 Wed	###	219.59	216.5	217.25			67.4	67.4	15.5
2019-Jul-02 Tue	###	###	###	###			###	###	0.0
2019-Jul-01 Mon	###	###	215.51	216.56			69.4	69.4	15.5
2019-Jun-28 Fri	###	216.54	###	###	1,842,846	###	37.1	37.1	0.0
2019-Jun-27 Thu	214.41	###	213.25	###			66.7	66.7	0.0
2019-Jun-26 Wed	###	###	214.41	215.82			73.3	73.3	15.4
2019-Jun-25 Tue	###	215.55	212.84	###			77.4	77.4	0.0
2019-Jun-24 Mon	213.4	213.49	211.5	213.49	412,444	87,642,287	72.5	72.5	###
2019-Jun-21 Fri	###	###	210.25	212.5			29.1	29.1	15.2
2019-Jun-20 Thu	217.55	###	217.55	219.46			75.1	75.1	15.7
2019-Jun-19 Wed	###	###	###	###			###	###	0.0
2019-Jun-18 Tue	211.7	216.28	###	215.2			###	###	###
2019-Jun-17 Mon	###	213.43	210.8	211.42	494,648	###	###	###	###
2019-Jun-14 Fri	###	###	###	212.87	427,248	0	###	###	###
2019-Jun-13 Thu	###	214.47	###	###			78.4	78.4	0.0
2019-Jun-12 Wed	###	###	207.51	207.84			21.9	21.9	14.8
2019-Jun-11 Tue	206.89	212.5	###	212.5			88.2	88.2	15.2
2019-Jun-07 Fri	203.5	203.8	201.49	203.8			67.8	67.8	14.6
2019-Jun-06 Thu	###	###	###	200.86	716,540	0	###	###	14.3
2019-Jun-05 Wed	###	###	201.075	###			26.0	26.0	0.0
2019-Jun-04 Tue	###	###	202.7	###			###	###	0.0
2019-Jun-03 Mon	205.27	###	202.8	###	740,942	###	44.6	44.6	0.0
2019-May-31 Fri	###	205.53	###	205.49			82.3	82.3	14.7
2019-May-30 Thu	###	203.57	201.45	203.57			75.2	75.2	###
2019-May-29 Wed	###	###	203.78	204.5			72.7	72.7	14.6
2019-May-28 Tue	###	###	205.21	207.28			###	###	14.8
2019-May-27 Mon	###	207.21	###	###	268,154	###	###	###	0.0
2019-May-24 Fri	206.4	207.71	205.21	206.42			70.5	70.5	14.7
2019-May-23 Thu	206.52	208.25	###	206.2	462,549	###	###	###	14.7
2019-May-22 Wed	205.74	###	###	###	542,870	0	71.2	71.2	0.0
2019-May-21 Tue	###	207.29	###	206.24	676,982	###	###	###	###
2019-May-20 Mon	###	207.25	###	###			35.8	35.8	0.0
2019-May-17 Fri	###	###	###	206.51			75.6	75.6	###
2019-May-16 Thu	###	###	199.83	###			###	###	0.0
2019-May-15 Wed	###	###	###	200.84	1,024,389	0	81.3	81.3	14.3
2019-May-14 Tue	###	198.75	###	197.79	641,080	63,707,325	73.1	73.1	14.1
2019-May-13 Mon	###	###	197.51	###	517,843	51,139,585	###	###	0.0
2019-May-10 Fri	###	197.84	###	197.25			###	###	###
2019-May-09 Thu	195.8	###	195.74	###	755,729	###	72.4	72.4	0.0
2019-May-08 Wed	196.55	197.8	###	197.25	573,177	###	72.1	72.1	###
2019-May-07 Tue	###	###	###	198.59	500,958	0	28.6	28.6	14.2
2019-May-06 Mon	###	199.245	196.87	###	396,344	###	###	###	0.0
2019-May-03 Fri	###	204.28	199.78	199.87			###	###	###
2019-May-02 Thu	###	202.47	200.5	201.25			73.7	73.7	14.4
2019-May-01 Wed	198.5	200.88	###	###			79.0	79.0	0.0
2019-Apr-30 Tue	###	###	###	198.57	633,456	0	73.8	73.8	###
2019-Apr-29 Mon	###	198.55	###	###			76.7	76.7	0.0
2019-Apr-26 Fri	###	197.59	192.72	###	920,858	179,710,042	###	###	0.0
2019-Apr-24 Wed	194.77	###	###	###			###	###	0.0
2019-Apr-23 Tue	###	190.85	189.41	###	876,374	166,624,988	###	###	0.0
2019-Apr-18 Thu	###	192.075	###	190.51			29.3	29.3	13.6
2019-Apr-17 Wed	###	196.5	###	###			###	###	0.0
2019-Apr-16 Tue	###	197.43	194.5	196.7	595,675	116,731,451	###	###	###
2019-Apr-15 Mon	197.5	198.2	194.54	195.54	674,856	132,521,472	26.5	26.5	14.0
2019-Apr-12 Fri	198.85	199.72	196.7	197.86	1,036,173	205,379,850	###	###	14.1
2019-Apr-11 Thu	###	200.4	198.53	###			32.0	32.0	0.0
2019-Apr-10 Wed	###	202.49	200.56	201.47	458,026	92,303,689	###	###	###
2019-Apr-09 Tue	201.8	202.43	200.42	###	718,250	###	###	###	0.0
2019-Apr-08 Mon	198.78	###	###	200.54			76.2	76.2	14.3
2019-Apr-05 Fri	###	###	195.57	196.88			18.8	18.8	14.1
2019-Apr-04 Thu	###	###	###	199.25			15.8	15.8	14.2
2019-Apr-03 Wed	###	203.76	200.74	###			73.2	73.2	0.0
2019-Apr-02 Tue	###	200.86	###	200.21			###	###	###
2019-Apr-01 Mon	###	197.86	###	197.58			###	###	14.1
2019-Mar-29 Fri	###	###	194.26	###	2,369,351	###	###	###	0.0
2019-Mar-28 Thu	191.26	###	190.41	###			76.3	76.3	0.0
2019-Mar-27 Wed	192.5	194.44	###	###	905,777	###	31.4	31.4	0.0
2019-Mar-26 Tue	195.8	###	###	194.24	771,184	0	###	###	13.9
2019-Mar-25 Mon	###	196.45	194.57	###			79.7	79.7	0.0
2019-Mar-22 Fri	195.89	199.7	195.42	###			###	###	0.0
2019-Mar-21 Thu	193.45	194.86	###	194.23	1,232,878	###	74.9	74.9	###
2019-Mar-20 Wed	###	195.25	###	194.44	705,987	68,921,980	###	###	13.9
2019-Mar-19 Tue	195.51	###	192.71	193.58	851,185	###	25.5	25.5	13.8
2019-Mar-18 Mon	###	###	195.26	196.8	380,075	37,106,722	###	###	14.1
2019-Mar-15 Fri	###	###	###	###	1,254,783	0	###	###	0.0
2019-Mar-14 Thu	196.57	196.82	194.46	###			31.1	31.1	0.0
2019-Mar-13 Wed	196.53	196.87	###	###	1,010,058	99,425,059	###	###	0.0
2019-Mar-12 Tue	###	###	###	###	696,671	0	###	###	0.0
2019-Mar-11 Mon	###	###	###	198.88			###	###	14.2
2019-Mar-08 Fri	199.72	###	###	199.41	736,240	0	###	###	###
2019-Mar-07 Thu	198.46	199.7	###	199.52	901,782	###	77.5	77.5	###
2019-Mar-06 Wed	###	199.26	197.5	###	1,032,858	204,898,370	65.1	65.1	0.0
2019-Mar-05 Tue	199.2	199.2	196.55	###	986,854	###	###	###	0.0
2019-Mar-04 Mon	###	199.75	###	###	985,754	98,452,180	###	###	0.0
2019-Mar-01 Fri	194.45	###	###	###			###	###	0.0
2019-Feb-28 Thu	###	193.76	187.53	193.76			88.5	88.5	13.8
2019-Feb-27 Wed	189	189.25	###	###	560,871	###	###	###	0.0
2019-Feb-26 Tue	189.5	###	186.51	187.25	633,149	###	24.2	24.2	13.4
2019-Feb-25 Mon	###	189.86	###	###			72.3	72.3	0.0
2019-Feb-22 Fri	187	187.25	185.45	186.5	2,049,987	382,015,077	26.2	26.2	###
2019-Feb-21 Thu	187.84	187.84	184.27	185.5	1,588,777	###	###	###	13.3
2019-Feb-20 Wed	186.74	186.74	###	###			27.8	27.8	0.0
2019-Feb-19 Tue	###	###	184	184			27.0	27.0	13.1
2019-Feb-18 Mon	187.78	188.2	###	###	718,124	###	32.9	32.9	0.0
2019-Feb-15 Fri	###	188	185	185	1,103,855	205,868,957	###	###	13.2
2019-Feb-14 Thu	186.59	###	185	187.29	1,119,150	103,521,375	70.6	70.6	13.4
2019-Feb-11 Mon	193.53	194.675	190.58	191.29			22.6	22.6	###
2019-Feb-08 Fri	194.5	195.28	###	194.53			73.7	73.7	###
2019-Feb-06 Wed	###	###	188.82	188.82	1,006,059	###	18.5	18.5	13.5
2019-Feb-05 Tue	###	195.2	###	###			29.1	29.1	0.0
2019-Feb-04 Mon	194.72	194.87	###	193.77	525,575	###	28.8	28.8	###
2019-Feb-01 Fri	###	###	###	194.44	530,544	0	###	###	13.9
2019-Jan-31 Thu	###	###	194.72	194.72			###	###	13.9
2019-Jan-30 Wed	###	###	###	194.73	528,245	0	###	###	###
2019-Jan-29 Tue	197.21	###	###	194.49	727,156	0	###	###	13.9
2019-Jan-25 Fri	197.8	199.83	196.25	###	2,297,288	###	72.3	72.3	0.0
2019-Jan-17 Thu	197.74	197.74	###	###	545,624	53,945,844	25.9	25.9	0.0
2019-Jan-11 Fri	196.79	###	###	195.2	663,281	0	26.1	26.1	13.9
2019-Jan-10 Thu	###	196.47	193.55	196.47	689,344	134,428,973	###	###	###
2019-Jan-09 Wed	###	###	###	###			79.7	79.7	0.0
2019-Jan-04 Fri	189	189.2	###	188.53			###	###	###
2019-Jan-03 Thu	###	190.75	###	189.45	763,953	###	84.3	84.3	13.5
2019-Jan-02 Wed	###	187.21	184.51	###	487,741	90,651,542	76.1	76.1	0.0
2018-Dec-28 Fri	185	###	183.54	186.49	673,459	###	###	###	###
2018-Dec-27 Thu	###	184.29	###	184.29			76.6	76.6	###
2018-Dec-21 Fri	176.75	177.73	###	177.73			80.7	80.7	###
2018-Dec-20 Thu	###	178.88	###	###			###	###	0.0
2018-Dec-19 Wed	###	180.85	###	###	968,640	87,589,272	28.2	28.2	0.0
2018-Dec-14 Fri	###	181.44	###	###			###	###	0.0
2018-Dec-13 Thu	182	182.5	180.52	###			###	###	0.0
2018-Dec-12 Wed	###	184.75	###	182.7			###	###	###
2018-Dec-11 Tue	###	180.5	###	###	594,185	###	79.3	79.3	0.0
2018-Dec-10 Mon	182.27	###	###	###	871,144	0	###	###	0.0
2018-Dec-07 Fri	###	185.21	###	###	708,529	65,613,328	88.7	88.7	0.0
2018-Dec-06 Thu	178.29	179.46	###	179.24			79.9	79.9	12.8
2018-Dec-05 Wed	###	###	174.83	179.75	838,025	73,255,955	###	###	###
2018-Dec-04 Tue	180.73	###	180.29	181.78	677,070	61,034,475	###	###	13.0
2018-Dec-03 Mon	182.5	184.24	181.23	183.49			###	###	###
2018-Nov-30 Fri	182.48	182.5	177.4	177.4	3,262,259	###	14.1	14.1	###
2018-Nov-29 Thu	181	###	179.45	180.8			35.7	35.7	12.9
2018-Nov-14 Wed	187.74	188.77	###	###	904,857	85,404,927	25.0	25.0	0.0
2018-Nov-13 Tue	###	190.48	###	187.89	830,080	###	28.2	28.2	###
2018-Nov-12 Mon	191.75	192.87	###	192.87	560,681	54,069,272	###	###	###
2018-Nov-09 Fri	194.45	194.5	188.26	190.58	571,424	109,359,125	###	###	13.6
2018-Nov-08 Thu	###	###	###	###	1,523,048	0	###	###	0.0
2018-Nov-07 Wed	###	188.58	###	###	526,540	49,647,456	66.6	66.6	0.0
2018-Nov-06 Tue	###	###	###	###	585,584	0	###	###	0.0
2018-Nov-05 Mon	###	###	187.25	187.52	716,284	67,062,089	###	###	13.4
2018-Nov-02 Fri	191.23	###	190.26	###			69.6	69.6	0.0
2018-Nov-01 Thu	###	190.44	186.48	188.28			###	###	13.4
2018-Oct-31 Wed	188	189	###	188	1,036,377	97,937,626	###	###	13.4
2018-Oct-30 Tue	182.82	187.49	180.29	187.44			81.7	81.7	13.4
2018-Oct-29 Mon	179.86	###	178.54	183.4			###	###	###
2018-Oct-26 Fri	176.5	177.85	###	###	2,980,024	###	###	###	0.0
2018-Oct-25 Thu	###	###	###	###	1,702,359	0	25.3	25.3	0.0
2018-Oct-24 Wed	###	183.75	179.59	###	904,976	164,406,989	###	###	0.0
2018-Oct-23 Tue	###	182.49	180.8	###	1,097,380	###	49.1	49.1	0.0
2018-Oct-22 Mon	186.85	###	###	184.73			27.2	27.2	###
2018-Oct-19 Fri	###	###	184.2	###	936,773	###	73.6	73.6	0.0
2018-Oct-18 Thu	191.42	193.28	188.49	188.81	832,680	158,946,121	###	###	###
2018-Oct-17 Wed	194.86	###	###	###			###	###	0.0
2018-Oct-16 Tue	189.56	190.28	185.5	###			26.1	26.1	0.0
2018-Oct-15 Mon	188.51	###	###	###	818,246	0	###	###	0.0
2018-Oct-12 Fri	###	189.77	183.72	188.89	1,288,989	240,712,250	###	###	13.5
2018-Oct-11 Thu	189	189.26	###	185.5	1,217,274	###	33.8	33.8	13.3
2018-Oct-10 Wed	###	###	###	191.8			###	###	13.7
2018-Oct-09 Tue	###	###	187.2	188.21			###	###	###
2018-Oct-08 Mon	###	###	###	###	475,874	0	27.2	27.2	0.0
2018-Oct-05 Fri	###	200.8	198.72	###			70.3	70.3	0.0
2018-Oct-04 Thu	###	200.86	198.25	###			72.7	72.7	0.0
2018-Oct-03 Wed	199.28	199.86	197.4	198.52			26.2	26.2	###
2018-Oct-02 Tue	###	203.2	198.41	###			###	###	0.0
2018-Oct-01 Mon	###	203.82	###	###			86.4	86.4	0.0
2018-Sep-28 Fri	###	###	###	###			###	###	0.0
2018-Sep-27 Thu	###	###	201.76	###			###	###	0.0
2018-Sep-26 Wed	203.74	###	201.8	###	943,981	95,247,682	32.5	32.5	0.0
2018-Sep-25 Tue	204.8	###	203.8	###			72.1	72.1	0.0
2018-Sep-24 Mon	###	206.52	###	###	660,188	###	###	###	0.0
2018-Sep-21 Fri	###	209.52	###	###			20.7	20.7	0.0
2018-Sep-20 Thu	###	208.46	###	206.88	1,296,376	135,121,270	89.7	89.7	14.8
2018-Sep-19 Wed	###	###	201.51	202.49	1,011,224	101,885,874	###	###	###
2018-Sep-18 Tue	###	207.75	###	205.29			###	###	###
2018-Sep-17 Mon	###	###	###	208.23	758,029	0	70.3	70.3	###
2018-Sep-14 Fri	###	211.28	208.45	###			###	###	0.0
2018-Sep-13 Thu	###	###	205.81	###	636,154	65,463,427	###	###	0.0
2018-Sep-12 Wed	211.87	###	###	###	742,287	0	###	###	0.0
2018-Sep-11 Tue	212.75	212.8	###	###	1,125,871	119,792,674	###	###	0.0
2018-Sep-10 Mon	###	###	###	212.21			77.5	77.5	15.2
2018-Sep-07 Fri	###	###	###	###			19.7	19.7	0.0
2018-Sep-06 Thu	###	227.5	###	###	1,475,172	###	###	###	0.0
2018-Sep-05 Wed	###	230.28	###	227.44	860,952	###	###	###	16.2
2018-Sep-04 Tue	232.23	232.23	###	230.28			27.7	27.7	16.4
2018-Sep-03 Mon	###	###	228.27	229.43			40.7	40.7	16.4
2018-Aug-31 Fri	228.25	###	227	###			###	###	0.0
2018-Aug-30 Thu	224.28	###	223.7	###	707,921	###	###	###	0.0
2018-Aug-29 Wed	222.47	224.78	222.22	###	1,390,027	###	###	###	0.0
2018-Aug-28 Tue	226	227.4	224.78	224.78			###	###	16.1
2018-Aug-27 Mon	###	###	###	224.8	524,825	0	79.4	79.4	16.1
2018-Aug-24 Fri	218.49	###	###	224.43	927,773	0	88.1	88.1	###
2018-Aug-23 Thu	###	###	216.5	###	724,526	###	###	###	0.0
2018-Aug-22 Wed	###	###	###	###			29.7	29.7	0.0
2018-Aug-21 Tue	218.5	###	###	###	643,442	0	71.3	71.3	0.0
2018-Aug-20 Mon	###	218.87	###	218.5	884,376	96,781,687	###	###	15.6
2018-Aug-17 Fri	216.79	217.74	###	215.85	990,373	###	###	###	15.4
2018-Aug-16 Thu	###	###	###	###	1,497,981	0	89.6	89.6	0.0
2018-Aug-15 Wed	###	###	200.845	214.58	1,331,150	###	###	###	15.3
2018-Aug-14 Tue	###	###	200.5	###	900,389	###	###	###	0.0
2018-Aug-13 Mon	###	202.86	###	###	634,942	###	###	###	0.0
2018-Aug-10 Fri	###	203.45	200.78	###			###	###	0.0
2018-Aug-09 Thu	###	###	###	###			###	###	0.0
2018-Aug-08 Wed	###	203.24	200.43	###	627,370	126,625,223	27.8	27.8	0.0
2018-Aug-07 Tue	###	###	###	201.57			###	###	14.4
2018-Aug-06 Mon	199.52	###	###	199.49			37.2	37.2	###
2018-Aug-03 Fri	###	###	###	198.51			###	###	###
2018-Aug-02 Thu	196.29	198.26	###	###	983,422	97,486,622	77.6	77.6	0.0
2018-Aug-01 Wed	199.5	199.5	###	197.77	642,640	64,103,340	###	###	###
2018-Jul-31 Tue	198.28	198.8	###	###	643,829	###	###	###	0.0
2018-Jul-30 Mon	###	199.42	###	197.56	399,348	39,818,989	###	###	###
2018-Jul-27 Fri	198.4	###	###	###	2,975,050	0	###	###	0.0
2018-Jul-26 Thu	198.4	###	###	###			###	###	0.0
2018-Jul-25 Wed	###	###	198.5	###	827,272	82,106,746	25.9	25.9	0.0
2018-Jul-24 Tue	201.74	203.7	###	202.45			###	###	###
2018-Jul-23 Mon	###	###	###	200.83			###	###	14.3
2018-Jul-20 Fri	200.85	###	200.21	203.2	487,541	###	###	###	14.5
2018-Jul-19 Thu	200.56	###	200.56	200.83			72.0	72.0	14.3
2018-Jul-18 Wed	197.89	200.57	197.89	###			78.9	78.9	0.0
2018-Jul-17 Tue	###	198.89	195.54	###	548,571	108,186,429	###	###	0.0
2018-Jul-16 Mon	###	204.5	198.41	###			16.6	16.6	0.0
2018-Jul-13 Fri	###	###	###	204.56			###	###	###
2018-Jul-12 Thu	###	201.48	196.7	###			85.9	85.9	0.0
2018-Jul-11 Wed	195.26	###	194.27	195.59	782,723	###	78.8	78.8	###
2018-Jul-10 Tue	###	###	###	195.86			###	###	###
2018-Jul-09 Mon	198.25	198.89	###	###			###	###	0.0
2018-Jul-06 Fri	###	###	###	198.22			31.1	31.1	14.2
2018-Jul-05 Thu	###	198.44	196.24	###			###	###	0.0
2018-Jul-04 Wed	198.74	###	196.27	###	796,428	###	31.0	31.0	0.0
2018-Jul-03 Tue	###	198.29	194.55	197.83			###	###	###
2018-Jul-02 Mon	193.53	196.27	193.53	194.46	562,485	109,628,326	###	###	13.9
2018-Jun-29 Fri	###	###	###	###	2,875,170	0	14.2	14.2	0.0
2018-Jun-28 Thu	193.55	###	193.54	194.84			74.3	74.3	13.9
2018-Jun-27 Wed	195.7	###	###	###	745,779	0	###	###	0.0
2018-Jun-26 Tue	###	###	195.59	196.49			###	###	###
2018-Jun-25 Mon	198.45	198.85	196.25	197.84			37.5	37.5	###
2018-Jun-22 Fri	###	198.78	196.26	198.47			###	###	###
2018-Jun-21 Thu	###	199.885	194.775	198.5	1,680,826	###	###	###	14.2
2018-Jun-20 Wed	194.53	###	191.75	193.81	828,455	79,428,123	###	###	###
2018-Jun-19 Tue	###	###	189	###			86.1	86.1	0.0
2018-Jun-18 Mon	###	187.85	###	186.59			79.5	79.5	13.3
2018-Jun-15 Fri	###	188.86	184.52	184.52			14.9	14.9	###
2018-Jun-14 Thu	190.24	190.49	186.79	186.79			16.5	16.5	13.3
2018-Jun-13 Wed	###	191.53	188.24	189.26			###	###	13.5
2018-Jun-12 Tue	###	191.84	189.55	###			79.3	79.3	0.0
2018-Jun-08 Fri	189.89	190.22	###	###	260,853	24,809,728	###	###	0.0
2018-Jun-07 Thu	190.5	###	188.72	###	554,886	52,359,042	28.8	28.8	0.0
2018-Jun-06 Wed	188.42	###	188	###			###	###	0.0
2018-Jun-05 Tue	188.5	188.55	###	###			###	###	0.0
2018-Jun-04 Mon	###	189	186.79	188.56	348,156	65,416,771	###	###	13.5
2018-Jun-01 Fri	184.74	188.74	###	186.21	603,572	56,959,089	###	###	###
2018-May-31 Thu	###	###	184.8	185.85			###	###	13.3
2018-May-30 Wed	###	188.41	184.22	###	930,788	###	###	###	0.0
2018-May-29 Tue	183	185.42	182	###	623,421	114,528,671	81.9	81.9	0.0
2018-May-28 Mon	184.56	184.57	###	###	313,425	28,924,426	###	###	0.0
2018-May-25 Fri	###	###	###	183.4	2,053,651	0	###	###	###
2018-May-24 Thu	###	###	###	###	808,040	0	77.2	77.2	0.0
2018-May-23 Wed	183.5	183.5	###	###			31.2	31.2	0.0
2018-May-22 Tue	186.22	186.7	###	###	908,672	###	29.6	29.6	0.0
2018-May-21 Mon	185	###	184.23	###	782,241	72,056,129	76.1	76.1	0.0
2018-May-18 Fri	###	185.53	###	###			72.9	72.9	0.0
2018-May-17 Thu	###	###	175	###	854,355	###	###	###	0.0
2018-May-16 Wed	178	###	178	###			###	###	0.0
2018-May-15 Tue	178	179.44	177.24	177.56	685,376	122,229,955	###	###	12.7
2018-May-14 Mon	###	###	175.45	###	876,854	###	###	###	0.0
2018-May-11 Fri	176.76	###	175.29	175.76	595,572	###	###	###	12.6
2018-May-10 Thu	175.75	###	173.51	###			###	###	0.0
2018-May-09 Wed	###	173.88	171.78	173.24			###	###	12.4
2018-May-08 Tue	###	173.21	###	172.44			81.0	81.0	12.3
2018-May-07 Mon	171.79	###	###	###	562,778	0	28.1	28.1	0.0
2018-May-04 Fri	170.58	172.4	###	170.21	649,421	###	###	###	12.2
2018-May-03 Thu	###	170.76	168.79	170.55			73.8	73.8	12.2
2018-May-02 Wed	168.5	170.58	###	169.71	786,346	67,067,450	75.4	75.4	12.1
2018-May-01 Tue	170.2	###	168.45	###	699,289	###	###	###	0.0
2018-Apr-30 Mon	170.8	###	###	###			###	###	0.0
2018-Apr-27 Fri	167.46	171.82	166.85	###	1,902,679	322,190,148	###	###	0.0
2018-Apr-26 Thu	162.46	###	###	###			85.1	85.1	0.0
2018-Apr-24 Tue	###	###	###	161.75			72.6	72.6	###
2018-Apr-23 Mon	###	160.83	159.055	159.54			37.9	37.9	11.4
2018-Apr-20 Fri	###	###	###	159.88			###	###	11.4
2018-Apr-19 Thu	160.73	160.76	159.5	159.8			###	###	11.4
2018-Apr-18 Wed	161.29	161.53	###	###	764,975	###	27.4	27.4	0.0
2018-Apr-17 Tue	161.59	###	160.79	161.29	1,156,382	###	###	###	###
2018-Apr-16 Mon	###	###	159.5	###			###	###	0.0
2018-Apr-13 Fri	###	160.88	###	###			###	###	0.0
2018-Apr-12 Thu	158.21	159.71	157.81	159.29	1,259,823	###	79.1	79.1	11.4
2018-Apr-11 Wed	###	###	###	158.84	542,148	0	###	###	11.3
2018-Apr-10 Tue	158.78	###	###	158.29			28.4	28.4	###
2018-Apr-09 Mon	###	160.5	###	###	658,722	52,862,440	###	###	0.0
2018-Apr-06 Fri	159.56	###	###	###			24.8	24.8	0.0
2018-Apr-05 Thu	###	###	157.54	159.22	883,083	69,560,447	###	###	11.4
2018-Apr-04 Wed	158.51	###	###	157.84			###	###	11.3
2018-Apr-03 Tue	###	156.84	154.79	156			73.9	73.9	11.1
2018-Mar-29 Thu	###	###	155	155.46			###	###	11.1
2018-Mar-28 Wed	157.53	###	156.4	###			38.5	38.5	0.0
2018-Mar-27 Tue	###	159.25	###	158.55	1,006,247	###	###	###	11.3
2018-Mar-26 Mon	157.4	158.7	###	156.5			27.5	27.5	11.2
2018-Mar-23 Fri	160.48	###	###	158.75			26.8	26.8	###
2018-Mar-22 Thu	###	###	###	162.72	556,085	0	33.3	33.3	11.6
2018-Mar-21 Wed	164.51	###	163.5	163.73			29.2	29.2	###
2018-Mar-20 Tue	###	###	###	###			###	###	0.0
2018-Mar-19 Mon	167.41	###	###	166.59			###	###	###
2018-Mar-16 Fri	164.49	###	163.72	165.57			###	###	###
2018-Mar-15 Thu	###	###	###	164.23			31.4	31.4	###
2018-Mar-14 Wed	165.5	165.5	163.85	###			25.2	25.2	0.0
2018-Mar-13 Tue	###	###	164.79	###	678,344	55,892,153	###	###	0.0
2018-Mar-12 Mon	###	###	###	###			###	###	0.0
2018-Mar-09 Fri	###	164.46	162.7	163.75	715,528	117,046,070	###	###	###
2018-Mar-08 Thu	162.5	163.8	162.455	163.48			###	###	11.7
2018-Mar-07 Wed	###	###	161.2	###	604,288	###	29.3	29.3	0.0
2018-Mar-06 Tue	###	###	###	163.43	794,056	0	31.3	31.3	###
2018-Mar-05 Mon	###	162.22	160.52	###			###	###	0.0
2018-Mar-02 Fri	160.26	160.41	159.59	###			###	###	0.0
2018-Mar-01 Thu	161.8	###	160.21	161.42	681,451	###	41.9	41.9	11.5
2018-Feb-28 Wed	164.29	164.8	###	###	952,958	###	###	###	0.0
2018-Feb-27 Tue	###	165.84	###	###			41.8	41.8	0.0
2018-Feb-26 Mon	###	###	160.23	###	977,121	78,282,048	77.9	77.9	0.0
2018-Feb-23 Fri	159.79	###	157.83	###	2,259,729	###	###	###	0.0
2018-Feb-22 Thu	###	###	156.48	###	883,587	69,131,846	74.3	74.3	0.0
2018-Feb-21 Wed	###	157.21	155.84	156.85	703,226	110,072,449	###	###	###
2018-Feb-20 Tue	###	###	###	156	485,828	0	###	###	11.1
2018-Feb-19 Mon	154.2	###	###	155.86	648,448	0	###	###	11.1
2018-Feb-16 Fri	152.79	###	152.5	###			###	###	0.0
2018-Feb-15 Thu	151.25	151.77	149.57	151.5	1,216,028	###	63.5	63.5	###
2018-Feb-14 Wed	###	150.83	###	149.29			###	###	###
2018-Feb-13 Tue	141.2	142.44	139.78	###	735,976	103,853,573	70.6	70.6	0.0
2018-Feb-12 Mon	###	###	139.46	140.26			74.5	74.5	10.0
2018-Feb-09 Fri	140	140.755	###	140.45			###	###	10.0
2018-Feb-08 Thu	###	###	###	###			78.0	78.0	0.0
2018-Feb-07 Wed	143	144	141.8	142.4			###	###	###
2018-Feb-06 Tue	143.78	144	139.7	140.5	1,649,580	233,992,923	###	###	10.0
2018-Feb-05 Mon	145.74	147.77	145.25	146.44	663,842	###	###	###	10.5
2018-Feb-02 Fri	145.5	147.5	###	147.29			80.6	80.6	###
2018-Feb-01 Thu	147.4	147.75	###	###	648,289	47,892,349	21.8	21.8	0.0
2018-Jan-31 Wed	###	147.24	###	146.42			34.7	34.7	10.5
2018-Jan-30 Tue	149.84	149.84	###	147.5	776,656	###	28.6	28.6	10.5
2018-Jan-29 Mon	###	###	148.71	149.84			###	###	10.7
2018-Jan-25 Thu	###	###	147.5	147.56	1,472,759	108,615,976	33.3	33.3	10.5
2018-Jan-24 Wed	146.21	###	###	147.83	732,759	0	78.7	78.7	###
2018-Jan-23 Tue	146.26	146.72	145.77	146.5			65.7	65.7	10.5
2018-Jan-22 Mon	144.48	###	144.455	145.4	757,176	54,688,929	82.3	82.3	10.4
2018-Jan-19 Fri	143.77	144.5	###	###			74.4	74.4	0.0
2018-Jan-18 Thu	142.73	###	###	###	785,283	0	38.2	38.2	0.0
2018-Jan-17 Wed	142	###	140.89	###			72.0	72.0	0.0
2018-Jan-16 Tue	142.8	###	###	###			###	###	0.0
2018-Jan-15 Mon	142.7	143.27	###	143	596,472	42,728,271	###	###	10.2
2018-Jan-12 Fri	141.5	###	140.77	141.83			69.0	69.0	###
2018-Jan-11 Thu	###	141.77	140	140.75	620,774	87,457,744	39.2	39.2	###
2018-Jan-02 Tue	141.5	141.84	139.8	140.55	403,628	###	24.7	24.7	###
2017-Dec-29 Fri	140.8	###	140	###			71.1	71.1	0.0
2017-Dec-28 Thu	141.73	###	140.79	###			###	###	0.0
2017-Dec-27 Wed	###	142.22	###	###	200,756	14,275,759	###	###	0.0
2017-Dec-22 Fri	141.4	141.83	###	141.2			30.8	30.8	10.1
2017-Dec-21 Thu	139.79	141.28	139.75	###	1,467,182	206,161,078	73.4	73.4	0.0
2017-Dec-20 Wed	142.26	142.4	###	###	1,226,270	87,310,424	###	###	0.0
2017-Dec-19 Tue	###	###	141.7	142.47	550,682	###	71.0	71.0	###
2017-Dec-18 Mon	141.28	141.87	140.22	141.28	493,050	###	###	###	###
2017-Dec-15 Fri	139.88	140.73	###	###			###	###	0.0
2017-Dec-08 Fri	###	142.88	###	###			###	###	0.0
2017-Dec-07 Thu	###	142.7	141.55	###			65.4	65.4	0.0
2017-Dec-06 Wed	###	144.58	###	###			23.6	23.6	0.0
2017-Dec-05 Tue	###	###	###	###	615,883	0	###	###	0.0
2017-Dec-04 Mon	###	145.79	###	###	491,825	35,851,583	###	###	0.0
2017-Dec-01 Fri	144.78	145.86	144.57	###	638,583	###	###	###	0.0
2017-Nov-30 Thu	###	146.25	###	###	1,971,777	###	###	###	0.0
2017-Nov-29 Wed	147.25	###	###	###			###	###	0.0
2017-Nov-28 Tue	148	###	###	147.2			30.4	30.4	10.5
2017-Nov-27 Mon	###	148.45	###	###	744,284	55,244,479	76.0	76.0	0.0
2017-Nov-24 Fri	145.59	###	144.5	146.56	2,054,924	148,468,259	###	###	10.5
2017-Nov-23 Thu	144.83	146.23	###	###			###	###	0.0
2017-Nov-22 Wed	144.43	###	144	###	948,878	###	70.4	70.4	0.0
2017-Nov-21 Tue	###	###	142.8	###			71.1	71.1	0.0
2017-Nov-20 Mon	###	###	141.27	###			###	###	0.0
2017-Nov-17 Fri	141.76	142.75	141.76	###	468,723	###	70.5	70.5	0.0
2017-Nov-16 Thu	###	###	###	140.7			###	###	###
2017-Nov-15 Wed	141.2	###	###	141.25			71.4	71.4	###
2017-Nov-14 Tue	###	###	###	140.79	763,642	0	33.0	33.0	###
2017-Nov-13 Mon	144	###	###	###			35.2	35.2	0.0
2017-Nov-10 Fri	###	###	143.71	144			23.9	23.9	10.3
2017-Nov-09 Thu	145.53	145.8	144.21	145.78	606,021	87,876,075	###	###	10.4
2017-Nov-08 Wed	144.59	###	###	144.27	506,654	0	33.8	33.8	###
2017-Nov-07 Tue	143.73	144.77	142.57	144.59	619,724	89,035,747	69.2	69.2	10.3
2017-Nov-06 Mon	141.5	###	###	###	594,546	0	###	###	0.0
2017-Nov-03 Fri	141	142	140.54	###			###	###	0.0
2017-Nov-02 Thu	141	141.225	140.26	140.42			###	###	###
2017-Nov-01 Wed	140	###	139.72	140.27			66.6	66.6	###
2017-Oct-31 Tue	###	141	138.76	###	650,180	90,947,178	###	###	0.0
2017-Oct-30 Mon	139.86	140.78	139.51	###	541,889	###	###	###	0.0
2017-Oct-27 Fri	###	###	###	###	1,777,128	0	30.7	30.7	0.0
2017-Oct-26 Thu	###	###	###	139.85			71.3	71.3	###
2017-Oct-25 Wed	140.2	###	139.27	139.43	600,643	41,825,775	###	###	###
2017-Oct-24 Tue	###	140.44	138.87	###			34.3	34.3	0.0
2017-Oct-23 Mon	###	140.71	###	139.74			41.9	41.9	###
2017-Oct-20 Fri	###	141.46	###	###			###	###	0.0
2017-Oct-19 Thu	141.4	141.79	###	###	885,928	###	31.7	31.7	0.0
2017-Oct-18 Wed	###	142.29	###	141.45	934,722	###	###	###	###
2017-Oct-17 Tue	###	###	137.81	###			68.0	68.0	0.0
2017-Oct-16 Mon	###	###	137.8	###			###	###	0.0
2017-Oct-13 Fri	###	138.5	###	###	531,855	36,830,958	###	###	0.0
2017-Oct-12 Thu	###	138.45	###	###	689,720	###	###	###	0.0
2017-Oct-11 Wed	###	###	135.58	136.7			65.7	65.7	9.8
2017-Oct-10 Tue	###	136.85	###	###	399,153	27,312,044	33.2	33.2	0.0
2017-Oct-09 Mon	###	136.845	###	136.44			77.1	77.1	9.7
2017-Oct-06 Fri	###	###	###	134.82			63.8	63.8	###
2017-Oct-05 Thu	133.29	###	133.25	133.25	396,546	26,419,877	31.0	31.0	9.5
2017-Oct-04 Wed	###	135.49	###	133.29	625,776	###	22.5	22.5	###
2017-Oct-03 Tue	135.57	135.7	133.86	134.51			###	###	9.6
2017-Oct-02 Mon	134.86	135.82	###	134.88			###	###	9.6
2017-Sep-29 Fri	134.8	###	132.76	###	1,575,940	###	###	###	0.0
2017-Sep-28 Thu	132.81	###	132.25	###	664,220	43,921,547	76.3	76.3	0.0
2017-Sep-27 Wed	###	###	###	132.43			###	###	###
2017-Sep-26 Tue	134.88	###	###	132.53	627,659	0	###	###	###
2017-Sep-25 Mon	133.72	134.22	###	133.86	369,256	24,780,770	74.3	74.3	###
2017-Sep-22 Fri	133.45	133.46	###	###			###	###	0.0
2017-Sep-21 Thu	###	134.51	132.26	132.81	863,723	###	36.7	36.7	###
2017-Sep-20 Wed	131.89	###	###	133.75			###	###	###
2017-Sep-19 Tue	131.88	###	130.44	###			28.2	28.2	0.0
2017-Sep-18 Mon	131.21	###	130.4	131.46	671,670	43,792,884	70.1	70.1	###
2017-Sep-15 Fri	###	131.79	###	###			###	###	0.0
2017-Sep-14 Thu	###	###	###	131.25	637,928	0	26.5	26.5	9.4
2017-Sep-13 Wed	###	133.25	132.22	132.29			30.7	30.7	###
2017-Sep-12 Tue	###	133.25	###	###			###	###	0.0
2017-Sep-11 Mon	###	###	131.5	132.51			73.8	73.8	###
2017-Sep-08 Fri	###	###	###	131.26	527,481	0	###	###	9.4
2017-Sep-07 Thu	###	###	130.45	###	657,120	42,860,651	###	###	0.0
2017-Sep-06 Wed	###	###	129.81	132.28	1,103,882	###	81.0	81.0	9.4
2017-Sep-05 Tue	130.56	###	###	130.88	509,959	0	###	###	9.3
2017-Sep-04 Mon	131.4	131.75	###	130.46			31.5	31.5	9.3
2017-Sep-01 Fri	###	###	129	###	845,721	###	79.1	79.1	0.0
2017-Aug-31 Thu	###	128.86	###	128.52	1,041,477	###	75.8	75.8	###
2017-Aug-30 Wed	127.5	###	###	126.84			29.2	29.2	###
2017-Aug-29 Tue	127.8	###	125.84	126.85	925,253	###	###	###	###
2017-Aug-28 Mon	129	###	###	128.2			###	###	9.2
2017-Aug-25 Fri	128	###	###	128.55	1,539,653	0	71.0	71.0	9.2
2017-Aug-24 Thu	###	###	###	128			30.8	30.8	9.1
2017-Aug-23 Wed	###	###	###	###	994,757	0	###	###	0.0
2017-Aug-22 Tue	###	###	126	###			###	###	0.0
2017-Aug-21 Mon	###	130.8	###	###			###	###	0.0
2017-Aug-18 Fri	127.86	129.29	127.23	###	1,360,173	174,455,788	###	###	0.0
2017-Aug-17 Thu	###	128.5	125.4	127			###	###	###
2017-Aug-16 Wed	120.83	125.48	###	125.27	2,156,174	135,278,356	###	###	8.9
2017-Aug-15 Tue	127.5	128.84	###	###	495,570	###	###	###	0.0
2017-Aug-14 Mon	125.55	126.59	125.55	###			###	###	0.0
2017-Aug-11 Fri	###	###	125.84	126.26			72.7	72.7	9.0
2017-Aug-10 Thu	###	###	###	127.78			###	###	9.1
2017-Aug-09 Wed	126.5	###	###	128.48			###	###	9.2
2017-Aug-08 Tue	128.59	###	126.125	###	610,947	38,527,845	25.7	25.7	0.0
2017-Aug-07 Mon	128.72	###	127.455	127.86			24.1	24.1	9.1
2017-Aug-04 Fri	126.58	128.47	###	###			###	###	0.0
2017-Aug-03 Thu	###	127.55	###	127	552,029	35,205,649	27.5	27.5	###
2017-Aug-02 Wed	127.5	128.2	126.455	127.48			36.1	36.1	9.1
2017-Aug-01 Tue	###	###	###	###	860,976	0	79.0	79.0	0.0
2017-Jul-31 Mon	###	###	###	126			67.7	67.7	9.0
2017-Jul-28 Fri	128	128	###	###	2,006,085	128,389,440	###	###	0.0
2017-Jul-27 Thu	130.25	130.4	128.57	128.82	689,770	###	###	###	###
2017-Jul-26 Wed	129.74	###	###	###			###	###	0.0
2017-Jul-25 Tue	126.75	###	126.51	128.56			83.2	83.2	9.2
2017-Jul-24 Mon	126.5	127.5	125.77	###	712,440	###	###	###	0.0
2017-Jul-21 Fri	126.85	###	###	126.79			27.5	27.5	###
2017-Jul-20 Thu	###	128.43	127	###			28.6	28.6	0.0
2017-Jul-19 Wed	###	129.83	127.25	###			###	###	0.0
2017-Jul-18 Tue	129.75	###	###	###			31.2	31.2	0.0
2017-Jul-17 Mon	###	###	129.74	###			###	###	0.0
2017-Jul-14 Fri	###	###	###	130.89			14.4	14.4	###
2017-Jul-13 Thu	###	###	###	132.76	1,183,050	0	85.9	85.9	9.5
2017-Jul-12 Wed	131.56	###	###	###	1,217,674	0	###	###	0.0
2017-Jul-11 Tue	132.85	133.29	###	132.46			###	###	###
2017-Jul-10 Mon	###	135.72	###	###	1,036,879	###	###	###	0.0
2017-Jul-07 Fri	###	136.4	###	###			###	###	0.0
2017-Jul-06 Thu	136.5	###	###	###			###	###	0.0
2017-Jul-05 Wed	136.7	###	###	###	794,778	0	20.9	20.9	0.0
2017-Jul-04 Tue	136.5	###	135.53	136.48			27.4	27.4	9.7
2017-Jul-03 Mon	137.7	###	###	135.27			###	###	9.7
2017-Jun-30 Fri	###	###	###	###	2,870,172	0	###	###	0.0
2017-Jun-29 Thu	140	###	###	###			###	###	0.0
2017-Jun-28 Wed	###	###	139.21	140.46	785,340	###	63.5	63.5	10.0
2017-Jun-27 Tue	142	142.575	###	140.8	662,242	47,209,576	###	###	10.1
2017-Jun-26 Mon	143.5	145	###	142.72	913,675	###	29.0	29.0	10.2
2017-Jun-23 Fri	142	###	###	###			###	###	0.0
2017-Jun-22 Thu	139.42	141.42	138.45	141			###	###	###
2017-Jun-21 Wed	###	139.89	###	139.5			84.6	84.6	10.0
2017-Jun-20 Tue	139.23	###	138.56	138.56			29.3	29.3	9.9
2017-Jun-19 Mon	138.82	140.41	###	###			76.5	76.5	0.0
2017-Jun-16 Fri	###	140.22	###	###	917,349	###	###	###	0.0
2017-Jun-15 Thu	###	###	###	139.45			28.1	28.1	###
2017-Jun-14 Wed	138.4	###	138.4	###			85.8	85.8	0.0
2017-Jun-13 Tue	###	###	134.59	###			83.3	83.3	0.0
2017-Jun-09 Fri	###	136.5	134.42	###			28.0	28.0	0.0
2017-Jun-08 Thu	132.41	135.52	132.41	###	1,254,770	###	87.7	87.7	0.0
2017-Jun-07 Wed	###	131.46	129.27	131.28			82.2	82.2	9.4
2017-Jun-06 Tue	131.57	###	###	###	904,224	0	###	###	0.0
2017-Jun-05 Mon	131.81	132.47	131.81	132.25			76.6	76.6	###
2017-Jun-02 Fri	131.7	132.79	131.5	###			###	###	0.0
2017-Jun-01 Thu	###	###	###	###			81.0	81.0	0.0
2017-May-31 Wed	130.75	###	###	129.29	1,310,781	0	###	###	###
2017-May-30 Tue	132.7	###	131.48	###	413,649	27,193,285	###	###	0.0
2017-May-29 Mon	132.89	###	132.81	132.88			###	###	###
2017-May-26 Fri	###	###	131.53	###			###	###	0.0
2017-May-25 Thu	###	134.75	###	132.27			###	###	9.4
2017-May-24 Wed	###	###	###	###			81.2	81.2	0.0
2017-May-23 Tue	130.27	131.81	###	###	497,949	32,817,328	###	###	0.0
2017-May-22 Mon	###	###	###	130.27	630,121	0	###	###	###
2017-May-19 Fri	###	131.21	###	###	862,343	###	###	###	0.0
2017-May-18 Thu	###	###	###	129.83			26.4	26.4	###
2017-May-17 Wed	###	###	###	###			###	###	0.0
2017-May-16 Tue	###	###	134.21	###	667,573	44,797,486	###	###	0.0
2017-May-15 Mon	###	134.74	133.57	###	586,929	78,739,459	80.4	80.4	0.0
2017-May-12 Fri	135.25	###	###	###	601,825	0	###	###	0.0
2017-May-11 Thu	###	136.85	134.2	135.75	780,553	105,784,445	###	###	###
2017-May-10 Wed	133.24	###	131.41	134.72	847,521	###	###	###	9.6
2017-May-09 Tue	###	134.5	###	134.25	1,016,621	###	###	###	###
2017-May-08 Mon	134.25	###	133.48	134.5	1,125,751	75,132,621	73.4	73.4	9.6
2017-May-05 Fri	###	###	###	###			32.1	32.1	0.0
2017-May-04 Thu	133.4	###	132.975	###			70.5	70.5	0.0
2017-May-03 Wed	132.7	###	132.44	133.43			77.6	77.6	###
2017-May-02 Tue	132.72	###	###	###			###	###	0.0
2017-May-01 Mon	###	133.49	###	132.79	805,277	###	34.6	34.6	9.5
2017-Apr-28 Fri	###	###	130.87	132.55			###	###	9.5
2017-Apr-27 Thu	130.29	###	129.75	130.89	631,444	40,964,929	###	###	###
2017-Apr-26 Wed	129.5	###	129	###			###	###	0.0
2017-Apr-24 Mon	###	###	###	128.59			###	###	9.2
2017-Apr-21 Fri	128	128.74	###	128.42	715,242	46,040,127	72.8	72.8	9.2
2017-Apr-20 Thu	129.2	129.23	###	###	748,440	48,360,450	###	###	0.0
2017-Apr-19 Wed	###	129.45	127.22	###	755,753	###	28.5	28.5	0.0
2017-Apr-18 Tue	128.42	129.5	###	128.71			###	###	###
2017-Apr-13 Thu	127.71	###	127.25	###			###	###	0.0
2017-Apr-12 Wed	###	128.28	###	127.71			34.3	34.3	9.1
2017-Apr-11 Tue	###	###	127.22	128.47			###	###	###
2017-Apr-10 Mon	###	129.7	###	###	504,044	32,687,253	###	###	0.0
2017-Apr-07 Fri	###	###	127	128.46	536,328	34,056,828	76.5	76.5	9.2
2017-Apr-06 Thu	###	###	###	###			84.3	84.3	0.0
2017-Apr-05 Wed	126.45	###	###	126.4			34.9	34.9	9.0
2017-Apr-04 Tue	126.5	126.57	125.72	126.49	538,746	###	34.8	34.8	###
2017-Apr-03 Mon	125	126.49	124.5	126.23	596,624	74,873,328	###	###	###
2017-Mar-31 Fri	###	126	124.4	###	1,617,547	202,516,884	###	###	0.0
2017-Mar-30 Thu	125.28	125.7	124.75	125.49			70.9	70.9	###
2017-Mar-29 Wed	122.5	###	122.5	###	974,357	###	###	###	0.0
2017-Mar-28 Tue	###	###	122.7	123			29.6	29.6	8.8
2017-Mar-27 Mon	###	123.5	###	122.8			78.7	78.7	###
2017-Mar-24 Fri	123.52	125.275	###	123.5	764,340	47,876,346	32.8	32.8	###
2017-Mar-23 Thu	122.23	###	121.81	###	784,044	###	###	###	0.0
2017-Mar-22 Wed	123.26	###	121.425	122.58	805,046	48,876,355	###	###	8.8
2017-Mar-21 Tue	###	126	###	###	815,746	###	###	###	0.0
2017-Mar-20 Mon	###	###	###	###			###	###	0.0
2017-Mar-17 Fri	###	###	122.4	###	1,009,689	###	###	###	0.0
2017-Mar-16 Thu	123.2	###	###	###			72.5	72.5	0.0
2017-Mar-15 Wed	123.76	###	###	124.58			75.3	75.3	8.9
2017-Mar-14 Tue	124.8	###	123.47	124.7	863,175	###	###	###	8.9
2017-Mar-13 Mon	###	###	123.74	124.74	588,621	36,417,981	###	###	###
2017-Mar-10 Fri	123.76	###	122.71	###	1,043,725	64,037,747	83.6	83.6	0.0
2017-Mar-09 Thu	122.48	###	121.76	###	516,971	###	###	###	0.0
2017-Mar-08 Wed	###	123	###	122.49			###	###	###
2017-Mar-07 Tue	###	###	120.23	121.49	749,843	###	###	###	8.7
2017-Mar-06 Mon	120.44	120.48	118.81	120.23	424,040	###	###	###	8.6
2017-Mar-03 Fri	118.55	120.75	118.55	120.5			83.1	83.1	8.6
2017-Mar-02 Thu	119.25	###	118.5	###	872,123	51,673,287	###	###	0.0
2017-Mar-01 Wed	117.85	###	117.48	###			76.0	76.0	0.0
2017-Feb-28 Tue	###	###	###	117.86	1,328,487	0	###	###	8.4
2017-Feb-27 Mon	117.4	118.44	117.28	###			75.8	75.8	0.0
2017-Feb-24 Fri	###	###	###	117.74			29.5	29.5	8.4
2017-Feb-23 Thu	###	120.75	###	###	726,444	43,859,056	###	###	0.0
2017-Feb-22 Wed	###	120.85	119.21	120.53	957,556	114,935,446	###	###	###
2017-Feb-21 Tue	###	120.22	118.58	119.28	899,444	###	33.8	33.8	8.5
2017-Feb-20 Mon	120.85	120.85	119.25	119.8			31.7	31.7	8.6
2017-Feb-17 Fri	121.4	###	###	120.27			###	###	###
2017-Feb-16 Thu	###	123.24	###	122.4	2,006,388	123,633,628	###	###	8.7
2017-Feb-15 Wed	115.2	###	111.75	###	1,476,656	82,508,154	87.1	87.1	0.0
2017-Feb-14 Tue	115.5	###	###	###			26.7	26.7	0.0
2017-Feb-13 Mon	114.8	###	114.22	###			###	###	0.0
2017-Feb-10 Fri	###	###	113.41	###	635,457	36,033,589	###	###	0.0
2017-Feb-09 Thu	113.25	113.58	###	113.2			###	###	8.1
2017-Feb-08 Wed	112.7	113.2	###	###			67.8	67.8	0.0
2017-Feb-07 Tue	112.55	113.25	###	112.57	631,080	###	###	###	###
2017-Feb-06 Mon	###	###	111.28	111.79	711,878	###	###	###	8.0
2017-Feb-03 Fri	###	114.25	111.51	###			###	###	0.0
2017-Feb-02 Thu	113.84	113.84	###	###	1,043,521	###	###	###	0.0
2017-Feb-01 Wed	112.7	113.525	111.87	###	1,065,274	###	73.1	73.1	0.0
2017-Jan-31 Tue	###	112.77	111.48	###			###	###	0.0
2017-Jan-30 Mon	###	###	###	111.4	1,324,873	0	36.7	36.7	8.0
2017-Jan-27 Fri	###	113.87	111.51	112.88	1,340,084	###	###	###	8.1
2017-Jan-25 Wed	###	###	111.43	###	2,640,355	147,107,378	71.9	71.9	0.0
2017-Jan-24 Tue	111.53	112.84	###	112.55			76.2	76.2	###
2017-Jan-23 Mon	###	###	###	111.53			20.0	20.0	###
2017-Jan-20 Fri	###	###	###	###	2,295,551	0	86.5	86.5	0.0
2017-Jan-19 Thu	###	111.5	106.75	111.5	3,465,623	###	93.2	93.2	8.0
2017-Jan-18 Wed	100.47	100.47	###	###	1,031,988	###	23.9	23.9	0.0
2017-Jan-17 Tue	100.5	100.58	###	100.2			###	###	7.2
2017-Jan-16 Mon	###	101.71	100.76	100.89	478,529	48,443,883	26.0	26.0	###
2017-Jan-13 Fri	100.5	###	100.43	###			###	###	0.0
2017-Jan-12 Thu	103.26	103.43	100.7	###	843,750	86,117,343	###	###	0.0
2017-Jan-11 Wed	104.77	104.77	103.73	103.87	653,186	68,094,640	26.2	26.2	###
2017-Jan-10 Tue	104.72	104.79	103.55	###	806,346	###	###	###	0.0
2017-Jan-09 Mon	###	104.5	102.5	###	875,074	90,570,159	###	###	0.0
2017-Jan-06 Fri	###	###	101.82	###	658,750	###	71.4	71.4	0.0
2017-Jan-05 Thu	###	102.22	###	###			82.2	82.2	0.0
2017-Jan-04 Wed	###	###	100.5	###	504,281	25,340,120	###	###	0.0
2017-Jan-03 Tue	###	###	100.2	100.87			26.1	26.1	###
2016-Dec-30 Fri	###	100.84	###	100.41			76.2	76.2	7.2
2016-Dec-29 Thu	###	99.82	###	99.53	441,471	###	23.8	23.8	###
2016-Dec-28 Wed	99.28	99.81	###	99.41			62.8	62.8	###
2016-Dec-23 Fri	###	98.47	###	97.8	1,488,181	###	31.4	31.4	7.0
2016-Dec-22 Thu	###	###	###	###			###	###	0.0
2016-Dec-21 Wed	98.57	###	97.84	98.8			###	###	7.1
2016-Dec-20 Tue	97.44	98.57	###	###			###	###	0.0
2016-Dec-19 Mon	97.45	97.87	###	###			36.0	36.0	0.0
2016-Dec-16 Fri	97.72	97.72	###	###	1,081,458	###	###	###	0.0
2016-Dec-15 Thu	###	###	###	96.82			###	###	6.9
2016-Dec-14 Wed	###	###	95.26	96.8			76.0	76.0	6.9
2016-Dec-13 Tue	92.25	95.23	###	###			92.9	92.9	0.0
2016-Dec-12 Mon	###	###	###	###			15.8	15.8	0.0
2016-Dec-09 Fri	###	###	###	###	1,168,225	0	###	###	0.0
2016-Dec-08 Thu	###	###	###	###	1,197,472	0	20.4	20.4	0.0
2016-Dec-07 Wed	###	###	###	###	928,643	0	23.6	23.6	0.0
2016-Dec-06 Tue	96.42	96.48	95.53	96.25			33.9	33.9	6.9
2016-Dec-05 Mon	###	###	###	###			###	###	0.0
2016-Dec-02 Fri	99.5	99.71	###	###			###	###	0.0
2016-Dec-01 Thu	###	99.45	###	99.22			69.6	69.6	7.1
2016-Nov-30 Wed	###	98.89	97.75	###			###	###	0.0
2016-Nov-29 Tue	###	99.41	###	98.89			39.1	39.1	###
2016-Nov-28 Mon	###	###	98.46	98.46			###	###	7.0
2016-Nov-25 Fri	###	###	###	99.25	1,918,923	0	26.1	26.1	###
2016-Nov-24 Thu	99.89	###	98.88	99.21	1,011,426	###	31.1	31.1	###
2016-Nov-23 Wed	99.7	99.87	###	###			27.9	27.9	0.0
2016-Nov-22 Tue	###	###	99.985	###	950,472	47,516,471	68.1	68.1	0.0
2016-Nov-21 Mon	###	###	###	99.56			###	###	###
2016-Nov-18 Fri	###	101.49	99.45	100.25			###	###	###
2016-Nov-17 Thu	###	101.44	99.28	###			###	###	0.0
2016-Nov-16 Wed	###	###	###	###			13.9	13.9	0.0
2016-Nov-15 Tue	###	103.48	###	101.45			23.9	23.9	###
2016-Nov-14 Mon	103.7	###	###	###	722,541	0	75.2	75.2	0.0
2016-Nov-11 Fri	###	103.23	101.8	103.23			71.8	71.8	###
2016-Nov-10 Thu	###	103.355	100.5	102.47			69.9	69.9	###
2016-Nov-09 Wed	###	###	95.74	###			40.2	40.2	0.0
2016-Nov-08 Tue	100.49	100.52	###	98.87			###	###	7.1
2016-Nov-07 Mon	###	###	###	99.77			###	###	###
2016-Nov-04 Fri	###	###	###	###			###	###	0.0
2016-Nov-03 Thu	97.22	###	###	98.2	834,886	0	###	###	7.0
2016-Nov-02 Wed	99.45	99.59	96.89	97.49	1,185,379	###	26.4	26.4	###
2016-Nov-01 Tue	###	###	99.24	###			###	###	0.0
2016-Oct-31 Mon	###	###	99.8	100.51	941,982	###	70.9	70.9	###
2016-Oct-28 Fri	###	###	98.7	###	1,675,172	###	22.4	22.4	0.0
2016-Oct-27 Thu	101.45	###	###	###	1,207,348	0	28.2	28.2	0.0
2016-Oct-26 Wed	###	102.87	101.46	101.78	1,001,045	###	45.5	45.5	7.3
2016-Oct-25 Tue	###	###	102.26	###	747,188	38,203,722	###	###	0.0
2016-Oct-24 Mon	###	###	101.86	102.53			###	###	###
2016-Oct-21 Fri	104.5	104.85	###	###			31.4	31.4	0.0
2016-Oct-20 Thu	###	###	###	###			###	###	0.0
2016-Oct-19 Wed	105.77	###	###	105.87	593,273	0	###	###	7.6
2016-Oct-18 Tue	104.52	105.41	103.7	105.28	1,072,671	###	76.8	76.8	7.5
2016-Oct-17 Mon	###	105.8	104.26	104.26	741,574	###	###	###	7.4
2016-Oct-14 Fri	###	###	###	###			###	###	0.0
2016-Oct-13 Thu	105.24	###	104.45	###	886,140	###	###	###	0.0
2016-Oct-12 Wed	###	###	###	106.54	727,073	0	87.5	87.5	###
2016-Oct-11 Tue	106.26	###	105.25	105.48			29.5	29.5	7.5
2016-Oct-10 Mon	106.4	###	105.72	106.7	380,157	###	###	###	###
2016-Oct-07 Fri	###	###	106.27	106.4	472,358	25,098,742	###	###	###
2016-Oct-06 Thu	###	###	###	106.56	440,373	0	32.6	32.6	###
2016-Oct-05 Wed	###	###	###	106.52	611,623	0	77.7	77.7	7.6
2016-Oct-04 Tue	106.5	###	105.52	###			###	###	0.0
2016-Oct-03 Mon	###	107.89	###	106.57			27.4	27.4	7.6
2016-Sep-30 Fri	###	###	106.51	###	2,696,841	###	33.1	33.1	0.0
2016-Sep-29 Thu	###	109.75	###	107.78	860,158	47,201,170	16.0	16.0	7.7
2016-Sep-28 Wed	107.8	###	###	108.87	1,083,082	0	###	###	###
2016-Sep-27 Tue	###	###	###	###	1,278,358	0	###	###	0.0
2016-Sep-26 Mon	105.75	106.59	###	###			###	###	0.0
2016-Sep-23 Fri	###	105.76	103.72	###			###	###	0.0
2016-Sep-22 Thu	###	104.45	###	###			76.2	76.2	0.0
2016-Sep-21 Wed	102.45	###	###	102.85	841,876	0	###	###	###
2016-Sep-20 Tue	101.5	102.8	101.22	102.45			79.1	79.1	7.3
2016-Sep-19 Mon	###	102.86	101.73	###			###	###	0.0
2016-Sep-16 Fri	###	###	###	###			79.1	79.1	0.0
2016-Sep-15 Thu	99.5	101.27	99.5	###			###	###	0.0
2016-Sep-14 Wed	###	###	99.85	100.7			###	###	7.2
2016-Sep-13 Tue	###	###	###	###	1,355,684	0	26.2	26.2	0.0
2016-Sep-12 Mon	99.8	###	###	###			###	###	0.0
2016-Sep-09 Fri	###	###	###	###			###	###	0.0
2016-Sep-08 Thu	102.21	###	###	103.72			84.6	84.6	7.4
2016-Sep-07 Wed	###	###	100.85	###			###	###	0.0
2016-Sep-06 Tue	###	###	###	###			###	###	0.0
2016-Sep-05 Mon	###	105.73	104.52	###			29.6	29.6	0.0
2016-Sep-02 Fri	###	###	###	###			###	###	0.0
2016-Sep-01 Thu	###	###	###	###	753,754	0	###	###	0.0
2016-Aug-31 Wed	###	###	###	###			22.8	22.8	0.0
2016-Aug-30 Tue	###	110.8	108.76	###			76.1	76.1	0.0
2016-Aug-29 Mon	109.4	109.49	###	###	660,674	###	###	###	0.0
2016-Aug-26 Fri	108.8	###	108.21	###			73.0	73.0	0.0
2016-Aug-25 Thu	###	###	109.26	109.41			33.2	33.2	###
2016-Aug-24 Wed	###	###	###	110.5			###	###	7.9
2016-Aug-23 Tue	108.5	110.57	###	###	1,128,472	62,387,574	###	###	0.0
2016-Aug-22 Mon	108.2	108.2	107.23	107.7			###	###	7.7
2016-Aug-19 Fri	107.75	108.51	107.5	107.89	1,362,150	###	###	###	###
2016-Aug-18 Thu	###	110.4	###	107.7			###	###	7.7
2016-Aug-17 Wed	###	###	###	110.84	2,888,258	0	###	###	7.9
2016-Aug-16 Tue	115.52	116.82	###	116.75	721,159	###	###	###	###
2016-Aug-15 Mon	###	###	###	116.28			71.1	71.1	8.3
2016-Aug-12 Fri	###	116.985	115.41	116.5			###	###	###
2016-Aug-11 Thu	114.5	115.86	###	115.57	550,049	###	78.1	78.1	8.3
2016-Aug-10 Wed	113.85	###	###	115.43	697,358	0	###	###	8.2
2016-Aug-09 Tue	###	###	113.48	###	806,726	###	26.2	26.2	0.0
2016-Aug-08 Mon	115.74	115.76	114.71	###	533,274	61,451,829	###	###	0.0
2016-Aug-05 Fri	###	###	114.55	###	593,728	34,005,771	###	###	0.0
2016-Aug-04 Thu	116.71	###	114.7	114.75	833,174	47,782,528	###	###	###
2016-Aug-03 Wed	###	118.22	116.8	116.8	640,484	75,263,274	###	###	8.3
2016-Aug-02 Tue	###	###	117.77	117.78	759,555	###	###	###	8.4
2016-Aug-01 Mon	118.5	###	117.41	117.59			###	###	###
2016-Jul-29 Fri	###	118.73	###	###			###	###	0.0
2016-Jul-28 Thu	118.2	###	117.5	117.5			###	###	8.4
2016-Jul-27 Wed	118.88	###	117.86	117.86			###	###	8.4
2016-Jul-26 Tue	###	###	118.71	119.47			71.4	71.4	###
2016-Jul-25 Mon	119.56	121.25	###	120.86	710,624	43,081,580	###	###	8.6
2016-Jul-22 Fri	118.5	119.56	###	###			76.1	76.1	0.0
2016-Jul-21 Thu	118.21	120.22	117.7	###			###	###	0.0
2016-Jul-20 Wed	###	###	###	###	995,858	0	###	###	0.0
2016-Jul-19 Tue	###	114.76	###	###			70.2	70.2	0.0
2016-Jul-18 Mon	###	114.26	###	113.85	512,673	###	73.3	73.3	8.1
2016-Jul-15 Fri	###	###	112.43	113.26			35.2	35.2	###
2016-Jul-14 Thu	###	113.74	###	112.84			75.9	75.9	###
2016-Jul-13 Wed	112.5	113.8	###	111.24			###	###	7.9
2016-Jul-12 Tue	###	113.8	###	112.55	651,274	###	35.0	35.0	###
2016-Jul-11 Mon	111.29	###	###	###	512,859	0	71.9	71.9	0.0
2016-Jul-08 Fri	111.54	112.21	###	110.49			###	###	7.9
2016-Jul-07 Thu	###	111.58	###	###	662,774	###	68.4	68.4	0.0
2016-Jul-06 Wed	###	111.47	109.84	###			###	###	0.0
2016-Jul-05 Tue	###	###	110.56	111.25	640,947	35,431,550	27.4	27.4	###
2016-Jul-04 Mon	###	112.73	###	112.4			###	###	8.0
2016-Jul-01 Fri	###	###	###	111.76	935,928	0	29.8	29.8	8.0
2016-Jun-30 Thu	110.27	112.48	###	###	1,392,785	78,330,228	79.9	79.9	0.0
2016-Jun-29 Wed	###	110.27	108.25	###	844,884	92,312,025	###	###	0.0
2016-Jun-28 Tue	###	108.73	###	###			71.7	71.7	0.0
2016-Jun-27 Mon	###	###	###	108.82	763,641	0	83.4	83.4	7.8
2016-May-27 Fri	###	###	115.73	115.73	3,002,154	173,719,641	29.7	29.7	###
2016-May-26 Thu	###	115.85	114.71	115.82	855,781	###	###	###	8.3
2016-May-25 Wed	###	114.8	113.445	114.55			###	###	8.2
2016-May-24 Tue	112.53	###	112.53	113.26	631,420	35,526,846	81.0	81.0	###
2016-May-23 Mon	###	###	112.88	###			28.7	28.7	0.0
2016-May-20 Fri	###	###	###	113.87	594,589	0	###	###	###
2016-May-19 Thu	114.45	###	113.53	114.23			###	###	###
2016-May-18 Wed	112.5	###	112.5	###			###	###	0.0
2016-May-17 Tue	113.4	113.5	112.53	###			32.4	32.4	0.0
2016-May-16 Mon	###	113.89	###	###			###	###	0.0
2016-May-13 Fri	###	111.72	110.5	110.85	696,423	77,379,559	###	###	7.9
2016-May-12 Thu	110.52	###	109.7	110.58			67.1	67.1	7.9
2016-May-11 Wed	###	###	###	###			###	###	0.0
2016-May-10 Tue	###	110.7	###	109.82			32.4	32.4	7.8
2016-May-09 Mon	109.26	###	108.51	###			72.0	72.0	0.0
2016-May-06 Fri	###	109.77	###	###	1,203,320	###	60.8	60.8	0.0
2016-May-05 Thu	109.82	110.78	108.7	###	862,929	94,697,828	###	###	0.0
2016-May-04 Wed	###	111.87	###	###	1,077,748	###	###	###	0.0
2016-May-03 Tue	106.4	109.45	###	109.45			###	###	7.8
2016-May-02 Mon	105.45	###	104.25	###			71.0	71.0	0.0
2016-Apr-29 Fri	###	###	###	###			###	###	0.0
2016-Apr-28 Thu	###	###	###	###			###	###	0.0
2016-Apr-27 Wed	104.87	###	103.77	###	820,354	###	###	###	0.0
2016-Apr-26 Tue	104.21	105.48	###	###	857,677	45,233,884	75.3	75.3	0.0
2016-Apr-22 Fri	###	105.46	###	###	913,529	48,170,384	75.1	75.1	0.0
2016-Apr-21 Thu	105.2	105.49	###	###	1,569,277	###	32.0	32.0	0.0
2016-Apr-20 Wed	###	104.79	###	104.25	1,293,280	###	73.8	73.8	###
2016-Apr-19 Tue	###	###	###	103.5			32.2	32.2	7.4
2016-Apr-18 Mon	101.8	103.52	101.58	###			81.6	81.6	0.0
2016-Apr-15 Fri	99.8	###	99.76	101.58	1,211,754	60,442,289	###	###	7.3
2016-Apr-14 Thu	100.83	###	###	###	994,682	0	21.3	21.3	0.0
2016-Apr-13 Wed	99.87	100.59	99.27	100.59	685,487	###	###	###	7.2
2016-Apr-12 Tue	###	101.25	99.46	###			###	###	0.0
2016-Apr-11 Mon	101.49	101.49	###	###	680,556	###	23.4	23.4	0.0
2016-Apr-08 Fri	###	###	100.54	101.25	554,328	###	###	###	7.2
2016-Apr-07 Thu	100.59	101.57	###	101.44			###	###	7.2
2016-Apr-06 Wed	99.59	###	###	###			###	###	0.0
2016-Apr-05 Tue	101.5	101.73	###	###			22.8	22.8	0.0
2016-Apr-04 Mon	###	###	###	###			71.7	71.7	0.0
2016-Apr-01 Fri	###	###	###	###			82.8	82.8	0.0
2016-Mar-31 Thu	101.81	101.81	###	101.44			###	###	7.2
2016-Mar-30 Wed	###	100.52	98.57	###	1,229,045	122,345,284	83.4	83.4	0.0
2016-Mar-29 Tue	102.53	102.75	98.545	98.57			13.8	13.8	###
2016-Mar-24 Thu	100.24	102.55	100.24	102.2	1,601,680	162,402,343	###	###	###
2016-Mar-23 Wed	###	###	###	###	1,089,181	0	35.2	35.2	0.0
2016-Mar-22 Tue	100.5	###	100.5	###			81.1	81.1	0.0
2016-Mar-21 Mon	###	###	###	100.5			29.7	29.7	7.2
2016-Mar-18 Fri	###	###	99.51	###	2,813,956	140,008,380	###	###	0.0
2016-Mar-17 Thu	###	102.25	###	101.85			###	###	7.3
2016-Mar-16 Wed	###	102.72	101.7	###	652,746	###	###	###	0.0
2016-Mar-15 Tue	###	###	###	###	711,445	0	###	###	0.0
2016-Mar-14 Mon	104.2	104.42	103.29	103.59	998,525	###	###	###	###
2016-Mar-11 Fri	###	###	102.83	103.58	727,972	37,428,680	###	###	7.4
2016-Mar-10 Thu	###	###	###	###	784,653	0	###	###	0.0
2016-Mar-09 Wed	102.5	104.87	102.5	104.7	808,485	###	84.3	84.3	7.5
2016-Mar-08 Tue	###	###	102.43	102.43	1,166,344	###	###	###	###
2016-Mar-07 Mon	103.7	103.7	102.41	###			30.6	30.6	0.0
2016-Mar-04 Fri	###	104.5	102.41	102.57	1,228,557	###	###	###	###
2016-Mar-03 Thu	104.59	###	103.53	###			28.2	28.2	0.0
2016-Mar-02 Wed	104.5	105.47	###	###	882,250	46,525,453	72.5	72.5	0.0
2016-Mar-01 Tue	102.58	104.22	102.42	###			69.9	69.9	0.0
2016-Feb-29 Mon	102.46	103.46	###	102.72	1,262,842	###	###	###	7.3
2016-Feb-26 Fri	101.76	102.77	###	###	1,127,445	###	###	###	0.0
2016-Feb-25 Thu	101.87	102.74	100.74	101.44			39.5	39.5	7.2
2016-Feb-24 Wed	100.84	101.75	100.55	###			76.5	76.5	0.0
2016-Feb-23 Tue	###	102.83	###	###			###	###	0.0
2016-Feb-22 Mon	###	###	101.43	102.5			###	###	###
2016-Feb-19 Fri	###	###	###	101.8			###	###	###
2016-Feb-18 Thu	###	###	###	###	1,418,351	0	16.6	16.6	0.0
2016-Feb-17 Wed	###	###	###	###	2,164,989	0	###	###	0.0
2016-Feb-16 Tue	###	107.54	###	###	1,444,087	77,648,557	###	###	0.0
2016-Feb-15 Mon	103.5	###	###	104.43	1,083,024	0	76.8	76.8	###
2016-Feb-12 Fri	102.47	103.55	###	###	1,030,144	###	79.0	79.0	0.0
2016-Feb-11 Thu	###	103.7	101.7	103.55			###	###	###
2016-Feb-10 Wed	###	###	100.27	101.52	1,444,677	72,428,881	38.8	38.8	###
2016-Feb-09 Tue	###	105.52	###	102.58			###	###	7.3
2016-Feb-08 Mon	###	106.21	###	105.27	653,842	34,722,279	75.9	75.9	###
2016-Feb-05 Fri	105.25	106.51	104.8	###	1,182,371	###	68.8	68.8	0.0
2016-Feb-04 Thu	###	107.23	###	105.74			19.8	19.8	7.6
2016-Feb-03 Wed	###	###	105.27	###	1,072,925	###	20.4	20.4	0.0
2016-Feb-02 Tue	###	###	###	107.49	813,923	0	35.5	35.5	7.7
2016-Feb-01 Mon	###	108.5	###	###			###	###	0.0
2016-Jan-29 Fri	###	106.5	###	###			19.7	19.7	0.0
2016-Jan-28 Thu	105.8	###	###	###			79.3	79.3	0.0
2016-Jan-27 Wed	###	###	105.71	105.83			23.1	23.1	###
2016-Jan-25 Mon	108.2	###	###	107.59	904,080	0	###	###	7.7
2016-Jan-22 Fri	###	108.27	106.55	107.24			###	###	###
2016-Jan-21 Thu	###	###	105.8	107.57			82.4	82.4	###
2016-Jan-20 Wed	###	###	###	105.7	1,141,741	0	###	###	7.6
2016-Jan-19 Tue	###	103.82	###	###	631,946	###	###	###	0.0
2016-Jan-18 Mon	102.72	103.2	###	###			###	###	0.0
2016-Jan-15 Fri	103.88	###	102.89	103.28	694,847	###	###	###	7.4
2016-Jan-14 Thu	###	103.25	###	102.8			32.8	32.8	7.3
2016-Jan-13 Wed	###	###	###	104.54			31.9	31.9	7.5
2016-Jan-12 Tue	###	104.86	102.28	104.58			###	###	7.5
2016-Jan-11 Mon	###	###	101.41	###			###	###	0.0
2016-Jan-08 Fri	###	###	###	###			###	###	0.0
2016-Jan-07 Thu	###	104.8	102.73	102.84			36.1	36.1	7.3
2016-Jan-06 Wed	104.8	105.26	###	103.8	697,747	36,722,424	34.4	34.4	7.4
2016-Jan-05 Tue	105.49	###	###	104.42			27.3	27.3	7.5
2016-Jan-04 Mon	105.85	###	###	106.52	514,856	0	###	###	7.6
2015-Dec-31 Thu	106.5	###	###	###			18.9	18.9	0.0
2015-Dec-30 Wed	105.55	###	###	106.28			###	###	###
2015-Dec-29 Tue	###	###	102.21	104.79			78.1	78.1	7.5
2015-Dec-24 Thu	###	###	###	103.25	449,979	0	23.3	23.3	7.4
2015-Dec-23 Wed	105.58	###	103.125	103.43			12.6	12.6	7.4
2015-Dec-22 Tue	104.8	105.71	###	104.52	763,087	###	###	###	7.5
2015-Dec-21 Mon	102.5	103.87	102.5	103.41	549,870	###	77.1	77.1	###
2015-Dec-18 Fri	103.59	104.28	102.83	103.53	2,770,959	286,946,659	###	###	###
2015-Dec-17 Thu	###	###	###	103.53	2,034,557	0	79.9	79.9	###
2015-Dec-16 Wed	100.7	###	99.7	100.89			64.5	64.5	###
2015-Dec-15 Tue	###	100.85	###	###	804,880	40,586,074	75.2	75.2	0.0
2015-Dec-14 Mon	99.49	###	###	99.86			###	###	7.1
2015-Dec-11 Fri	99.7	###	###	99.89	1,060,524	0	###	###	###
2015-Dec-10 Thu	###	###	###	99.2			81.4	81.4	7.1
2015-Dec-09 Wed	###	###	98.8	###			71.0	71.0	0.0
2015-Dec-08 Tue	###	###	###	98.77			82.7	82.7	7.1
2015-Dec-07 Mon	###	###	###	98.5			###	###	7.0
2015-Dec-04 Fri	98.27	###	###	98.22			31.0	31.0	7.0
2015-Dec-03 Thu	99.5	99.57	98.86	###			###	###	0.0
2015-Dec-02 Wed	###	100.7	99.52	###			32.5	32.5	0.0
2015-Dec-01 Tue	###	###	###	100.71	1,341,648	0	###	###	###
2015-Nov-30 Mon	99.75	100.48	###	###	1,603,356	###	###	###	0.0
2015-Nov-27 Fri	100.23	100.48	99.29	###			###	###	0.0
2015-Nov-26 Thu	###	###	###	###			87.9	87.9	0.0
2015-Nov-25 Wed	98.59	###	98.21	###	1,058,858	51,995,222	###	###	0.0
2015-Nov-24 Tue	###	###	98.44	98.77			37.9	37.9	7.1
2015-Nov-23 Mon	###	99.53	98.29	###			77.3	77.3	0.0
2015-Nov-20 Fri	97.81	###	97.51	98.27	743,029	36,226,378	74.5	74.5	###
2015-Nov-19 Thu	###	###	96.76	###	1,156,652	55,958,823	70.9	70.9	0.0
2015-Nov-18 Wed	###	96.74	95.59	96.44	781,470	###	73.6	73.6	6.9
2015-Nov-17 Tue	###	###	94.77	###			###	###	0.0
2015-Nov-16 Mon	###	94.78	###	94.42	778,056	36,872,073	###	###	6.7
2015-Nov-13 Fri	95.2	95.43	94.56	###	1,163,142	110,492,674	###	###	0.0
2015-Nov-12 Thu	###	96.53	95.49	###	681,122	65,394,523	76.5	76.5	0.0
2015-Nov-11 Wed	95.5	###	95.21	###			###	###	0.0
2015-Nov-10 Tue	95.29	###	94.49	###			36.6	36.6	0.0
2015-Nov-09 Mon	###	###	###	95.5	1,019,285	0	###	###	###
2015-Nov-06 Fri	94.5	95.375	###	###	753,171	35,916,842	###	###	0.0
2015-Nov-05 Thu	93.5	94.5	###	###	913,124	###	###	###	0.0
2015-Nov-04 Wed	94.8	95.29	93.54	93.82	907,076	85,641,580	24.9	24.9	###
2015-Nov-03 Tue	93.28	94.27	###	94.2	758,385	35,746,476	###	###	6.7
2015-Nov-02 Mon	###	94.29	###	###	698,875	###	25.2	25.2	0.0
2015-Oct-30 Fri	###	94.53	92.48	93.79			###	###	###
2015-Oct-29 Thu	93.49	93.81	###	###	821,856	38,549,155	36.0	36.0	0.0
2015-Oct-28 Wed	92.4	###	###	###			###	###	0.0
2015-Oct-27 Tue	91.25	92.77	###	92.44	1,011,540	46,920,282	84.0	84.0	6.6
2015-Oct-26 Mon	###	91.82	90.75	90.87	599,081	###	###	###	###
2015-Oct-23 Fri	91.4	91.5	90.23	###			###	###	0.0
2015-Oct-22 Thu	89.52	90.4	###	90.2			74.6	74.6	6.4
2015-Oct-21 Wed	###	###	88.76	89.52	770,341	###	###	###	6.4
2015-Oct-20 Tue	###	###	88.85	###			83.2	83.2	0.0
2015-Oct-19 Mon	89.4	###	88.54	88.7			###	###	6.3
2015-Oct-16 Fri	89.29	###	###	###			###	###	0.0
2015-Oct-15 Thu	89.47	###	###	###	1,124,281	0	###	###	0.0
2015-Oct-14 Wed	89.28	89.51	###	89.25			###	###	6.4
2015-Oct-13 Tue	89	89.77	88.86	89.53	796,455	71,135,378	79.3	79.3	###
2015-Oct-12 Mon	###	91.53	88.83	###	977,475	###	13.6	13.6	0.0
2015-Oct-09 Fri	###	###	###	91.2	911,776	0	###	###	6.5
2015-Oct-08 Thu	90.89	###	90.88	###	1,037,779	47,156,677	72.1	72.1	0.0
2015-Oct-07 Wed	90.29	90.48	89.53	###	937,146	84,347,825	34.6	34.6	0.0
2015-Oct-06 Tue	90.78	###	###	###			###	###	0.0
2015-Oct-05 Mon	###	###	89.4	90.2	743,726	33,244,552	62.2	62.2	6.4
2015-Oct-02 Fri	89.23	###	###	88.54			21.5	21.5	6.3
2015-Oct-01 Thu	###	###	88.86	###			73.5	73.5	0.0
2015-Sep-30 Wed	88.49	###	###	89.2			###	###	###
2015-Sep-29 Tue	89.26	###	###	87.8			###	###	###
2015-Sep-28 Mon	89.75	90.76	89.28	90.76			###	###	6.5
2015-Sep-25 Fri	###	###	###	90.42			###	###	6.5
2015-Sep-24 Thu	###	91.24	###	###			###	###	0.0
2015-Sep-23 Wed	89	89.74	###	89.24			###	###	6.4
2015-Sep-22 Tue	###	###	###	###			###	###	0.0
2015-Sep-21 Mon	###	90.28	###	90.2	861,187	38,873,981	82.5	82.5	6.4
2015-Sep-18 Fri	###	###	89.7	90.57			70.4	70.4	###
2015-Sep-17 Thu	91.29	91.29	###	90.45			###	###	###
2015-Sep-16 Wed	###	###	###	90.5			###	###	6.5
2015-Sep-15 Tue	90.8	###	88.54	###			###	###	0.0
2015-Sep-14 Mon	90.4	90.74	###	###			###	###	0.0
2015-Sep-11 Fri	###	###	###	###			11.6	11.6	0.0
2015-Sep-10 Thu	90.44	91.82	89.74	90.2	1,097,256	###	33.6	33.6	6.4
2015-Sep-09 Wed	###	###	###	###	1,076,279	0	###	###	0.0
2015-Sep-08 Tue	90.78	91.54	###	90.76	862,552	###	26.0	26.0	6.5
2015-Sep-07 Mon	90.2	###	89.2	###	973,958	43,438,526	77.1	77.1	0.0
2015-Sep-04 Fri	90.81	90.81	###	###			27.9	27.9	0.0
2015-Sep-03 Thu	91.88	###	###	###	1,207,985	0	26.8	26.8	0.0
2015-Sep-02 Wed	89.53	###	89.42	###			79.8	79.8	0.0
2015-Sep-01 Tue	###	91.72	89.72	89.86			28.4	28.4	6.4
2015-Aug-31 Mon	###	###	90.76	91.87			35.7	35.7	6.6
2015-Aug-28 Fri	93.77	93.77	###	###			24.1	24.1	0.0
2015-Aug-27 Thu	###	###	###	92.75			###	###	6.6
2015-Aug-26 Wed	88.24	90.75	88.24	90.4	1,664,859	148,996,556	76.5	76.5	6.5
2015-Aug-25 Tue	###	###	###	90.59			###	###	###
2015-Aug-24 Mon	###	###	###	88.29			###	###	###
2015-Aug-21 Fri	###	###	89.56	###	1,634,552	###	###	###	0.0
2015-Aug-20 Thu	###	###	###	###	917,688	0	###	###	0.0
2015-Aug-19 Wed	94.83	94.83	92.26	###	962,383	###	20.3	20.3	0.0
2015-Aug-18 Tue	###	94.81	###	93.49			###	###	6.7
2015-Aug-17 Mon	###	94.87	###	93.87	1,021,247	48,442,851	###	###	###
2015-Aug-14 Fri	###	###	92.5	###	993,679	45,957,653	34.2	34.2	0.0
2015-Aug-13 Thu	###	###	###	###			71.9	71.9	0.0
2015-Aug-12 Wed	89.7	94.47	###	###	2,172,355	102,611,188	93.6	93.6	0.0
2015-Aug-11 Tue	###	97.48	94.73	###			###	###	0.0
2015-Aug-10 Mon	###	97.86	95.5	###			###	###	0.0
2015-Aug-07 Fri	99.2	99.75	96.84	96.84	986,245	96,942,952	16.1	16.1	6.9
2015-Aug-06 Thu	###	###	###	98.45			###	###	7.0
2015-Aug-05 Wed	###	102.43	99.45	100.21			###	###	7.2
2015-Aug-04 Tue	###	###	###	100.77			###	###	7.2
2015-Aug-03 Mon	99.55	###	###	98.83	734,289	0	28.3	28.3	###
2015-Jul-31 Fri	97.79	###	96.5	###			###	###	0.0
2015-Jul-30 Thu	98.2	###	###	###	1,369,541	0	15.3	15.3	0.0
2015-Jul-29 Wed	96.5	###	96.49	97.7	1,339,550	64,626,589	82.5	82.5	7.0
2015-Jul-28 Tue	95.5	###	###	###	1,397,659	0	77.7	77.7	0.0
2015-Jul-27 Mon	###	94.76	###	###	637,227	###	79.1	79.1	0.0
2015-Jul-24 Fri	93.81	94.44	###	93.7			32.6	32.6	6.7
2015-Jul-23 Thu	###	###	###	94.24	818,848	0	72.8	72.8	###
2015-Jul-22 Wed	###	###	94.51	###	951,322	44,954,721	###	###	0.0
2015-Jul-21 Tue	###	96.48	###	96.25			###	###	6.9
2015-Jul-20 Mon	###	95.53	###	95.48	818,953	###	###	###	6.8
2015-Jul-17 Fri	94.2	###	###	###			27.3	27.3	0.0
2015-Jul-16 Thu	94.72	###	93.52	93.85	990,657	46,323,121	29.0	29.0	###
2015-Jul-15 Wed	###	94.46	###	94.27	1,432,487	###	73.6	73.6	###
2015-Jul-14 Tue	###	92.2	###	92.2	1,583,478	###	84.4	84.4	6.6
2015-Jul-13 Mon	89.28	90.47	###	89.45	799,480	36,164,477	75.5	75.5	###
2015-Jul-10 Fri	89	89.475	###	###			22.9	22.9	0.0
2015-Jul-09 Thu	88	###	86.78	88.45			###	###	6.3
2015-Jul-08 Wed	88.73	88.86	###	88.58	1,087,423	###	44.1	44.1	6.3
2015-Jul-07 Tue	###	###	87	89			76.0	76.0	6.4
2015-Jul-06 Mon	###	###	###	###	773,328	0	33.1	33.1	0.0
2015-Jul-03 Fri	###	89.49	87.49	###	927,484	82,073,059	27.6	27.6	0.0
2015-Jul-02 Thu	###	###	###	89.86			###	###	6.4
2015-Jul-01 Wed	86.21	88.55	86.21	88.55			81.8	81.8	6.3
2015-Jun-30 Tue	###	###	85.4	86.47	1,279,321	###	###	###	###
2015-Jun-29 Mon	###	###	85.71	85.85			46.5	46.5	6.1
2015-Jun-26 Fri	88.41	88.51	87.23	87.77			29.2	29.2	###
2015-Jun-25 Thu	###	###	88.42	88.86	1,406,972	###	###	###	6.3
2015-Jun-24 Wed	###	###	89	###	1,294,755	###	32.6	32.6	0.0
2015-Jun-23 Tue	88.89	89.59	88.51	89.47	1,224,470	109,039,053	###	###	###
2015-Jun-22 Mon	87.79	87.79	###	87.54	953,749	###	31.0	31.0	6.3
2015-Jun-19 Fri	87	###	86.4	87.4			71.0	71.0	6.2
2015-Jun-18 Thu	87	87.28	85.82	###			27.7	27.7	0.0
2015-Jun-17 Wed	###	88.83	###	87.2			17.8	17.8	6.2
2015-Jun-16 Tue	89.82	89.82	88	88.2	1,047,377	93,122,289	18.7	18.7	###
2015-Jun-15 Mon	###	###	###	###			###	###	0.0
2015-Jun-12 Fri	88.75	89.48	88.43	###	896,227	79,723,872	###	###	0.0
2015-Jun-11 Thu	89.52	###	88.75	###			###	###	0.0
2015-Jun-10 Wed	###	###	88.425	###			16.8	16.8	0.0
2015-Jun-09 Tue	###	###	###	90.41	870,025	0	32.5	32.5	6.5
2015-Jun-05 Fri	###	###	###	###			76.5	76.5	0.0
2015-Jun-04 Thu	###	###	###	###	1,603,778	0	###	###	0.0
2015-Jun-03 Wed	92.43	92.49	90.89	91.5			###	###	6.5
2015-Jun-02 Tue	###	94.71	###	###			27.5	27.5	0.0
2015-Jun-01 Mon	93.5	###	92.4	###			###	###	0.0
2015-May-29 Fri	###	###	###	93.5			###	###	6.7
2015-May-28 Thu	93.22	93.22	92.47	###	1,031,740	###	###	###	0.0
2015-May-27 Wed	92.7	###	92.21	92.42	1,030,246	###	###	###	###
2015-May-26 Tue	92.8	###	92.525	93.5			###	###	6.7
2015-May-25 Mon	###	###	91.23	92.8	872,326	39,791,150	###	###	6.6
2015-May-22 Fri	###	###	90.75	###			###	###	0.0
2015-May-21 Thu	89.7	###	89.7	###	1,174,445	52,673,858	###	###	0.0
2015-May-20 Wed	###	90.2	###	###			###	###	0.0
2015-May-19 Tue	###	89.42	88.025	88.5			###	###	###
2015-May-18 Mon	###	###	###	###			###	###	0.0
2015-May-15 Fri	###	89.72	88.52	###			###	###	0.0
2015-May-14 Thu	###	###	87.59	88	1,279,745	###	27.3	27.3	6.3
2015-May-13 Wed	###	89	###	88.45	1,270,358	###	23.8	23.8	6.3
2015-May-12 Tue	88.85	89.47	###	###	1,431,043	###	24.3	24.3	0.0
2015-May-11 Mon	90.49	###	88.83	###	705,156	###	22.4	22.4	0.0
2015-May-08 Fri	89.87	90.58	88.83	###	1,113,650	99,899,973	###	###	0.0
2015-May-07 Thu	###	90.56	###	###			###	###	0.0
2015-May-06 Wed	###	91.73	89.88	###			###	###	0.0
2015-May-05 Tue	###	###	90.86	91.53			31.0	31.0	6.5
2015-May-04 Mon	90.88	###	90.53	91.25	894,141	###	71.5	71.5	6.5
2015-May-01 Fri	90.52	###	89.55	###	1,345,449	60,242,478	21.6	21.6	0.0
2015-Apr-30 Thu	91.2	91.5	89.89	###	1,442,479	###	###	###	0.0
2015-Apr-29 Wed	###	93.29	###	###			17.9	17.9	0.0
2015-Apr-28 Tue	95.54	95.79	###	93.73			17.6	17.6	###
2015-Apr-27 Mon	###	###	###	95.28			20.6	20.6	6.8
2015-Apr-24 Fri	94.29	###	###	95.21	2,073,187	0	74.7	74.7	###
2015-Apr-23 Thu	92.55	93.84	92.23	93.82			###	###	###
2015-Apr-22 Wed	###	###	###	###			29.4	29.4	0.0
2015-Apr-21 Tue	92.5	93.23	###	92.81			75.4	75.4	###
2015-Apr-20 Mon	93.78	###	92.5	###	726,445	33,598,081	###	###	0.0
2015-Apr-17 Fri	94.84	95.22	###	###	832,389	39,630,040	###	###	0.0
2015-Apr-16 Thu	###	###	###	94.83			###	###	###
2015-Apr-15 Wed	95.82	95.82	###	95.4			32.7	32.7	6.8
2015-Apr-14 Tue	###	###	95.22	###	744,252	###	###	###	0.0
2015-Apr-13 Mon	95.49	###	95.26	95.7			###	###	6.8
2015-Apr-10 Fri	###	###	94.41	###			28.1	28.1	0.0
2015-Apr-09 Thu	###	###	###	94.26			###	###	6.7
2015-Apr-08 Wed	###	###	93.8	###	1,023,388	###	75.6	75.6	0.0
2015-Apr-07 Tue	94.88	###	93.25	###	1,175,587	54,811,743	###	###	0.0
2015-Apr-02 Thu	93.85	93.85	###	###	721,347	###	###	###	0.0
2015-Apr-01 Wed	92.55	93.5	92.49	###	768,625	71,478,281	###	###	0.0
2015-Mar-31 Tue	93.4	###	###	###			18.1	18.1	0.0
2015-Mar-30 Mon	###	92.23	90.81	###	1,069,571	###	79.0	79.0	0.0
2015-Mar-27 Fri	91.74	92.72	91.48	91.85			63.9	63.9	###
2015-Mar-26 Thu	###	###	91.7	91.7	1,386,540	63,572,859	19.2	19.2	6.6
2015-Mar-25 Wed	94.53	###	93.25	93.55	1,345,340	62,726,477	23.1	23.1	6.7
2015-Mar-24 Tue	###	###	94.57	94.84			###	###	6.8
2015-Mar-23 Mon	###	###	###	###	845,924	0	21.8	21.8	0.0
2015-Mar-20 Fri	###	###	###	95.43			70.4	70.4	###
2015-Mar-19 Thu	###	95.75	###	95.22	1,517,874	###	69.9	69.9	###
2015-Mar-18 Wed	92.81	93.7	###	###	1,029,685	48,240,742	79.4	79.4	0.0
2015-Mar-17 Tue	92.57	###	###	92.81	937,559	0	74.4	74.4	###
2015-Mar-16 Mon	91.8	92.46	91.42	91.81			###	###	6.6
2015-Mar-13 Fri	###	93.49	###	###	691,873	###	###	###	0.0
2015-Mar-12 Thu	92.7	93.4	92.46	92.8	799,740	###	###	###	6.6
2015-Mar-11 Wed	93.25	93.59	91.7	92.49	1,323,824	122,645,674	###	###	###
2015-Mar-10 Tue	93.22	###	###	93.52	886,029	0	###	###	###
2015-Mar-09 Mon	92.89	93.28	###	###			###	###	0.0
2015-Mar-06 Fri	92.42	###	92.2	93.55			###	###	6.7
2015-Mar-05 Thu	91.5	92.45	###	###			74.9	74.9	0.0
2015-Mar-04 Wed	###	92.8	###	###			76.8	76.8	0.0
2015-Mar-03 Tue	###	###	91.4	91.8			33.2	33.2	6.6
2015-Mar-02 Mon	92.42	###	91.72	91.86			###	###	###
2015-Feb-27 Fri	91.25	###	###	92.24	2,604,987	0	###	###	6.6
2015-Feb-26 Thu	###	90.82	89	90.46			73.4	73.4	###
2015-Feb-25 Wed	91.51	91.59	90.21	90.81	827,746	###	###	###	###
2015-Feb-24 Tue	90.23	###	###	91.23	1,644,172	0	###	###	###
2015-Feb-23 Mon	###	91.23	89.73	90.26	870,427	###	###	###	6.4
2015-Feb-20 Fri	89.88	###	###	89.7	997,720	0	35.8	35.8	6.4
2015-Feb-19 Thu	###	###	88.5	###			19.9	19.9	0.0
2015-Feb-18 Wed	86.77	###	86.59	88.5			83.1	83.1	###
2015-Feb-17 Tue	87	###	###	86.59			###	###	6.2
2015-Feb-16 Mon	87.48	###	###	###			30.9	30.9	0.0
2015-Feb-13 Fri	###	86.85	85.21	86.54			###	###	###
2015-Feb-12 Thu	84	###	###	85.54			###	###	###
2015-Feb-11 Wed	84	84.8	81.48	###	4,906,559	###	23.7	23.7	0.0
2015-Feb-10 Tue	90.55	90.84	###	###			###	###	0.0
2015-Feb-09 Mon	88.5	###	88.5	###			###	###	0.0
2015-Feb-06 Fri	###	###	88.145	88.45	1,274,255	###	###	###	6.3
2015-Feb-05 Thu	87.55	88.75	###	###			74.8	74.8	0.0
2015-Feb-04 Wed	###	###	87.4	###			27.8	27.8	0.0
2015-Feb-03 Tue	88.79	88.79	86.52	###	1,475,957	###	###	###	0.0
2015-Feb-02 Mon	###	88.81	87.48	###			70.7	70.7	0.0
2015-Jan-30 Fri	88.58	89	###	###			26.2	26.2	0.0
2015-Jan-29 Thu	86.81	###	86.75	87.57	992,589	43,053,547	74.1	74.1	6.3
2015-Jan-28 Wed	85.45	###	85.4	###			84.8	84.8	0.0
2015-Jan-27 Tue	86	86.59	###	86.42	929,946	###	###	###	6.2
2015-Jan-23 Fri	85.5	85.5	###	###			###	###	0.0
2015-Jan-22 Thu	###	###	###	84.44	826,484	0	###	###	###
2015-Jan-21 Wed	84	84.83	84	84.83			75.7	75.7	###
2015-Jan-20 Tue	83.76	84.42	83.54	83.76	848,350	###	###	###	6.0
2015-Jan-19 Mon	83.51	###	82.72	83.47			35.8	35.8	6.0
2015-Jan-16 Fri	84	###	82.22	83	2,504,352	###	21.1	21.1	5.9
2015-Jan-15 Thu	85.51	87	85.51	###	1,173,926	101,256,987	###	###	0.0
2015-Jan-14 Wed	86.5	86.57	###	85.82			29.0	29.0	###
2015-Jan-13 Tue	###	86.78	85.59	86.49			77.0	77.0	6.2
2015-Jan-12 Mon	###	###	86.21	###			78.0	78.0	0.0
2015-Jan-09 Fri	86.8	###	86.25	###			68.3	68.3	0.0
2015-Jan-08 Thu	85.47	###	###	85.86			###	###	6.1
2015-Jan-07 Wed	###	###	85.53	86.25	764,229	32,682,253	###	###	###
2015-Jan-06 Tue	###	87.24	85.82	###	1,112,120	96,231,743	###	###	0.0
2015-Jan-05 Mon	###	88.5	87.28	87.75			24.6	24.6	6.3
2015-Jan-02 Fri	###	###	###	###			66.2	66.2	0.0
2014-Dec-31 Wed	87.5	###	86.55	###	313,887	13,583,459	15.9	15.9	0.0
2014-Dec-30 Tue	###	###	###	###			###	###	0.0
2014-Dec-29 Mon	###	88.87	87.55	88.87			71.0	71.0	6.3
2014-Dec-24 Wed	###	###	###	87.47			###	###	6.2
2014-Dec-23 Tue	###	###	###	###			###	###	0.0
2014-Dec-22 Mon	###	88.48	86.57	###	915,549	80,133,426	###	###	0.0
2014-Dec-19 Fri	###	86.55	###	###	4,200,746	181,787,283	###	###	0.0
2014-Dec-18 Thu	###	###	85.27	85.28	1,923,974	###	###	###	###
2014-Dec-17 Wed	85	###	###	85.8			###	###	6.1
2014-Dec-16 Tue	###	###	84.75	###			###	###	0.0
2014-Dec-15 Mon	84.85	86.46	84.55	###			###	###	0.0
2014-Dec-12 Fri	84.78	86.5	###	###	847,251	###	75.8	75.8	0.0
2014-Dec-11 Thu	82.75	###	82.75	85.76	1,521,326	###	###	###	6.1
2014-Dec-10 Wed	87	###	84.5	84.7			###	###	###
2014-Dec-09 Tue	87.5	88.22	###	87.21			43.9	43.9	###
2014-Dec-08 Mon	86.46	###	###	88.43	1,000,245	0	86.9	86.9	###
2014-Dec-05 Fri	86.7	88.4	85.46	###	1,178,922	102,483,689	25.8	25.8	0.0
2014-Dec-04 Thu	###	87.46	85.23	87.46	1,587,378	137,062,153	###	###	6.2
2014-Dec-03 Wed	84	###	83.87	###	1,739,781	###	###	###	0.0
2014-Dec-02 Tue	###	###	82.8	###	1,321,342	54,703,558	82.6	82.6	0.0
2014-Dec-01 Mon	###	###	82.46	###	1,111,278	###	88.5	88.5	0.0
2014-Nov-28 Fri	83	83.21	82.42	82.57	3,014,071	249,610,289	###	###	5.9
2014-Nov-27 Thu	81	###	80.89	###	1,480,726	###	###	###	0.0
2014-Nov-26 Wed	79.72	80.86	79.72	80.86	1,011,479	81,211,648	80.7	80.7	5.8
2014-Nov-25 Tue	###	###	###	79.5	1,555,529	0	86.1	86.1	5.7
2014-Nov-24 Mon	79	79.81	###	###	1,259,381	###	79.5	79.5	0.0
2014-Nov-21 Fri	###	###	###	###	756,927	0	77.3	77.3	0.0
2014-Nov-20 Thu	###	###	###	###			###	###	0.0
2014-Nov-19 Wed	79.2	###	78.28	###			###	###	0.0
2014-Nov-18 Tue	78.85	###	78.29	78.47	858,443	33,603,751	30.7	30.7	###
2014-Nov-17 Mon	80	###	78.55	78.72	927,273	36,418,647	###	###	5.6
2014-Nov-14 Fri	###	###	###	###	639,588	0	###	###	0.0
2014-Nov-13 Thu	###	###	###	###	984,181	0	31.3	31.3	0.0
2014-Nov-12 Wed	###	80.24	79.26	79.45			###	###	5.7
2014-Nov-11 Tue	79.25	80.22	###	80	965,651	###	###	###	5.7
2014-Nov-10 Mon	79.85	79.85	78.55	79.47	852,052	###	###	###	###
2014-Nov-07 Fri	###	80.2	79.71	###	1,105,855	###	69.8	69.8	0.0
2014-Nov-06 Thu	79.77	80	###	79.44	743,855	###	###	###	5.7
2014-Nov-05 Wed	79.58	###	78.89	79.23			31.8	31.8	###
2014-Nov-04 Tue	79	79.59	78.44	79.44			78.2	78.2	5.7
2014-Nov-03 Mon	79.7	80.44	78.48	78.8	1,182,254	###	28.8	28.8	5.6
2014-Oct-31 Fri	###	80.27	###	###			###	###	0.0
2014-Oct-30 Thu	###	###	78.27	###	1,607,946	###	84.9	84.9	0.0
2014-Oct-29 Wed	78.5	78.5	77.86	###			26.1	26.1	0.0
2014-Oct-28 Tue	###	###	76.76	###	1,283,220	49,249,983	###	###	0.0
2014-Oct-27 Mon	76.55	77	###	76.28	1,202,054	46,279,079	###	###	5.4
2014-Oct-24 Fri	75.25	75.82	###	###			###	###	0.0
2014-Oct-23 Thu	###	###	74.2	###			80.3	80.3	0.0
2014-Oct-22 Wed	74.87	74.87	###	###			25.7	25.7	0.0
2014-Oct-21 Tue	###	###	###	###			28.3	28.3	0.0
2014-Oct-20 Mon	75	75.4	###	74.48			26.1	26.1	###
2014-Oct-17 Fri	74	74.76	73.945	###			80.5	80.5	0.0
2014-Oct-16 Thu	73.87	###	###	###	2,211,349	0	###	###	0.0
2014-Oct-15 Wed	###	###	###	73.5	1,197,757	0	87.2	87.2	5.3
2014-Oct-14 Tue	72	###	71.51	72.5			65.9	65.9	5.2
2014-Oct-13 Mon	71.2	###	###	###			###	###	0.0
2014-Oct-10 Fri	72	###	71.87	###	1,162,044	41,758,051	###	###	0.0
2014-Oct-09 Thu	73.89	73.89	72.73	###			16.6	16.6	0.0
2014-Oct-08 Wed	72.58	###	72.49	###	825,853	29,933,041	76.8	76.8	0.0
2014-Oct-07 Tue	74.54	###	72.57	73.28			###	###	5.2
2014-Oct-06 Mon	###	74.26	###	###	414,576	###	###	###	0.0
2014-Oct-03 Fri	73.86	73.86	###	73.72	882,485	32,590,171	###	###	5.3
2014-Oct-02 Thu	73.53	###	73.43	###			79.7	79.7	0.0
2014-Oct-01 Wed	###	74.44	72.84	74.22	1,267,320	93,325,444	###	###	###
2014-Sep-30 Tue	74.25	###	###	###			###	###	0.0
2014-Sep-29 Mon	73.4	73.76	73.27	73.44	791,479	58,185,578	73.1	73.1	5.2
2014-Sep-26 Fri	###	###	73.44	73.5	1,998,182	73,373,243	25.7	25.7	5.3
2014-Sep-25 Thu	74.47	74.8	73.85	###	950,546	###	###	###	0.0
2014-Sep-24 Wed	73.85	###	73.57	74.25	927,246	34,108,744	80.2	80.2	###
2014-Sep-23 Tue	73	###	73	73.88	1,009,182	36,835,143	###	###	5.3
2014-Sep-22 Mon	72.73	###	72.72	72.85			###	###	###
2014-Sep-19 Fri	###	73.26	###	###	1,202,243	###	###	###	0.0
2014-Sep-18 Thu	###	###	###	###	855,441	0	###	###	0.0
2014-Sep-17 Wed	###	72.77	###	###			###	###	0.0
2014-Sep-16 Tue	###	###	###	###			###	###	0.0
2014-Sep-15 Mon	###	###	72.81	73.22	697,847	25,405,120	77.3	77.3	5.2
2014-Sep-12 Fri	73.5	73.75	###	###	727,141	26,813,324	###	###	0.0
2014-Sep-11 Thu	74.26	74.42	73.54	73.8			###	###	###
2014-Sep-10 Wed	73.2	73.85	72.7	73.2			75.0	75.0	5.2
2014-Sep-09 Tue	72.2	73.27	###	73.2	811,384	29,725,052	###	###	5.2
2014-Sep-08 Mon	72.52	###	###	###	2,059,359	0	31.5	31.5	0.0
2014-Sep-05 Fri	74.41	74.45	###	73.41	941,340	35,041,381	###	###	###
2014-Sep-04 Thu	###	###	###	74.41	936,379	0	###	###	###
2014-Sep-03 Wed	###	###	74.53	###	670,958	25,003,249	###	###	0.0
2014-Sep-02 Tue	###	75	###	75	700,644	26,274,150	80.6	80.6	5.4
2014-Sep-01 Mon	73.54	74.58	73.54	###			81.6	81.6	0.0
2014-Aug-29 Fri	###	###	73.76	73.87	3,470,640	###	21.0	21.0	###
2014-Aug-28 Thu	74.5	74.75	###	###			###	###	0.0
2014-Aug-27 Wed	###	74.85	74	74.85	776,927	###	77.9	77.9	###
2014-Aug-26 Tue	73.5	###	73.22	###			###	###	0.0
2014-Aug-25 Mon	72.87	###	72.54	###	759,787	27,557,474	###	###	0.0
2014-Aug-22 Fri	###	73.4	72.79	###	1,159,024	84,718,859	31.1	31.1	0.0
2014-Aug-21 Thu	73.25	###	73	73.4			74.4	74.4	5.2
2014-Aug-20 Wed	72.2	72.85	###	72.73			###	###	###
2014-Aug-19 Tue	###	###	71.56	###	1,520,472	54,402,488	###	###	0.0
2014-Aug-18 Mon	70.4	###	69.8	###			79.1	79.1	0.0
2014-Aug-15 Fri	###	71.41	###	70.46			###	###	5.0
2014-Aug-14 Thu	68.52	70.81	68.52	70.42	4,560,849	317,731,545	###	###	###
2014-Aug-13 Wed	###	###	###	67.24			###	###	4.8
2014-Aug-12 Tue	64.73	###	64.5	65.55			###	###	4.7
2014-Aug-11 Mon	64.44	64.73	###	64.25			33.7	33.7	###
2014-Aug-08 Fri	###	64.28	63.77	###	1,213,527	###	###	###	0.0
2014-Aug-07 Thu	###	64.72	###	###	1,317,441	###	74.0	74.0	0.0
2014-Aug-06 Wed	###	65.47	64.24	64.41			19.4	19.4	###
2014-Aug-05 Tue	65.25	###	###	###	1,495,942	0	79.7	79.7	0.0
2014-Aug-04 Mon	65.5	65.59	###	###			22.8	22.8	0.0
2014-Aug-01 Fri	66.25	66.76	###	###	2,816,271	94,007,125	###	###	0.0
2014-Jul-31 Thu	###	###	###	67.8			30.2	30.2	4.8
2014-Jul-30 Wed	66.55	67.74	66.55	67.4			79.8	79.8	4.8
2014-Jul-29 Tue	###	###	###	66.86	617,344	0	###	###	4.8
2014-Jul-28 Mon	66.77	###	66.5	66.76	686,121	22,813,523	32.3	32.3	4.8
2014-Jul-25 Fri	67.25	67.25	66.8	66.8			###	###	###
2014-Jul-24 Thu	###	67.49	###	###	993,883	33,538,581	###	###	0.0
2014-Jul-23 Wed	67.28	###	###	###			25.5	25.5	0.0
2014-Jul-22 Tue	67.27	67.73	67.27	67.28	858,226	57,930,255	70.1	70.1	4.8
2014-Jul-21 Mon	###	###	###	67.59	540,250	0	###	###	4.8
2014-Jul-18 Fri	###	67.75	###	67.58	659,089	###	###	###	4.8
2014-Jul-17 Thu	68.46	###	###	67.7			###	###	4.8
2014-Jul-16 Wed	68.5	68.77	68.25	68.54			###	###	4.9
2014-Jul-15 Tue	68.8	###	###	68.43	761,579	0	33.2	33.2	4.9
2014-Jul-14 Mon	67.89	68.58	67.755	###	748,640	###	80.8	80.8	0.0
2014-Jul-11 Fri	###	67.7	###	67.49			72.8	72.8	###
2014-Jul-10 Thu	67.8	67.8	###	67.46	688,452	23,338,522	24.4	24.4	4.8
2014-Jul-09 Wed	###	###	67.47	###	755,373	###	###	###	0.0
2014-Jul-08 Tue	68.27	###	67.75	###	541,725	###	73.0	73.0	0.0
2014-Jul-07 Mon	###	68.45	###	###	434,749	14,879,284	31.4	31.4	0.0
2014-Jul-04 Fri	###	###	68.2	68.5	760,780	###	28.9	28.9	4.9
2014-Jul-03 Thu	###	68.2	###	###			62.0	62.0	0.0
2014-Jul-02 Wed	###	###	67.56	###	803,852	27,154,120	27.2	27.2	0.0
2014-Jul-01 Tue	###	67.54	###	###			###	###	0.0
2014-Jun-30 Mon	###	###	66.52	66.55			###	###	###
2014-Jun-27 Fri	###	67.54	66.87	###			74.6	74.6	0.0
2014-Jun-26 Thu	66.56	###	66.56	###			###	###	0.0
2014-Jun-25 Wed	66.8	###	###	66.56			###	###	4.8
2014-Jun-24 Tue	###	###	###	###	1,510,523	0	###	###	0.0
2014-Jun-23 Mon	67.89	###	67.51	###	1,384,972	46,749,729	30.3	30.3	0.0
2014-Jun-20 Fri	###	###	###	67.45	1,413,842	0	###	###	4.8
2014-Jun-19 Thu	68.59	68.7	67.84	68.22			23.7	23.7	4.9
2014-Jun-18 Wed	###	###	###	67.86			###	###	4.8
2014-Jun-17 Tue	###	###	67.27	67.52	1,281,145	###	24.0	24.0	4.8
2014-Jun-16 Mon	###	###	67.525	67.7	1,027,352	34,685,971	###	###	4.8
2014-Jun-13 Fri	###	###	###	###			72.5	72.5	0.0
2014-Jun-12 Thu	###	69.2	68.53	68.7			###	###	4.9
2014-Jun-11 Wed	69.25	69.45	69.075	###			###	###	0.0
2014-Jun-10 Tue	###	###	###	69.25			24.4	24.4	###
2014-Jun-06 Fri	###	70.57	###	70.49	536,681	18,936,789	74.0	74.0	###
2014-Jun-05 Thu	###	70.46	###	###	713,756	25,145,623	77.0	77.0	0.0
2014-Jun-04 Wed	###	70.75	###	70.24			39.0	39.0	5.0
2014-Jun-03 Tue	71.2	71.4	70.42	70.58			###	###	###
2014-Jun-02 Mon	70.5	71.24	70.42	###	733,848	51,978,453	79.1	79.1	0.0
2014-May-30 Fri	71	71	70.59	70.59			###	###	5.0
2014-May-29 Thu	70.76	70.79	70.56	70.76	757,387	53,528,326	###	###	5.1
2014-May-28 Wed	###	###	70.56	###	537,176	###	23.8	23.8	0.0
2014-May-27 Tue	70.46	###	70.41	###			77.2	77.2	0.0
2014-May-26 Mon	70.5	70.78	70.425	###	415,880	###	72.6	72.6	0.0
2014-May-23 Fri	###	70.47	69.77	70.22	874,275	###	75.2	75.2	5.0
2014-May-22 Thu	69.29	###	###	69.77			74.7	74.7	###
2014-May-21 Wed	68.25	###	###	68.86	906,080	0	###	###	4.9
2014-May-20 Tue	###	###	###	68.79	771,224	0	###	###	###
2014-May-19 Mon	###	###	###	69.25	782,942	0	32.1	32.1	###
2014-May-16 Fri	###	###	69.73	###			30.7	30.7	0.0
2014-May-15 Thu	###	###	69.7	###			73.9	73.9	0.0
2014-May-14 Wed	###	###	###	###	939,883	0	###	###	0.0
2014-May-13 Tue	###	70	69.52	70			72.2	72.2	5.0
2014-May-12 Mon	###	69.58	###	69.25	609,649	21,209,688	###	###	###
2014-May-09 Fri	###	69.46	68.88	###	872,720	60,366,042	###	###	0.0
2014-May-08 Thu	###	69.75	###	###			23.5	23.5	0.0
2014-May-07 Wed	###	###	68.82	###			###	###	0.0
2014-May-06 Tue	###	###	###	###			###	###	0.0
2014-May-05 Mon	69.25	69.28	68.72	68.85	976,854	67,402,926	28.3	28.3	4.9
2014-May-02 Fri	68.85	###	68.56	68.84	1,140,882	###	31.8	31.8	4.9
2014-May-01 Thu	68.85	68.89	###	###			###	###	0.0
2014-Apr-30 Wed	###	68.7	67.78	68.43			73.6	73.6	4.9
2014-Apr-29 Tue	68.47	###	67.75	###	1,336,471	45,272,955	###	###	0.0
2014-Apr-28 Mon	###	###	67.74	###			###	###	0.0
2014-Apr-24 Thu	68.2	68.23	###	###			###	###	0.0
2014-Apr-23 Wed	###	68.23	67.75	###	1,518,027	103,210,655	###	###	0.0
2014-Apr-22 Tue	###	68.23	67.7	###	948,344	###	###	###	0.0
2014-Apr-17 Thu	###	###	67.46	###			24.4	24.4	0.0
2014-Apr-16 Wed	67.29	###	67.28	67.53			###	###	###
2014-Apr-15 Tue	67.29	67.49	###	###	1,514,055	51,091,785	###	###	0.0
2014-Apr-14 Mon	###	###	67.28	67.28			23.6	23.6	4.8
2014-Apr-11 Fri	68.4	68.82	68.21	68.57			###	###	4.9
2014-Apr-10 Thu	70.25	###	69.56	###	1,164,650	40,506,527	23.0	23.0	0.0
2014-Apr-09 Wed	69.71	###	69.51	###	945,329	###	###	###	0.0
2014-Apr-08 Tue	69.85	###	69.45	69.7	1,042,487	###	###	###	5.0
2014-Apr-07 Mon	###	70.52	###	###	656,883	###	75.1	75.1	0.0
2014-Apr-04 Fri	70.5	###	###	###	884,250	0	71.5	71.5	0.0
2014-Apr-03 Thu	###	70.47	70	70.47	766,046	53,803,240	###	###	###
2014-Apr-02 Wed	69.75	69.82	69.22	69.72			33.2	33.2	###
2014-Apr-01 Tue	###	69.85	###	69.47			37.1	37.1	5.0
2014-Mar-31 Mon	69.85	###	69.56	69.56			###	###	5.0
2014-Mar-28 Fri	70.2	###	69.85	69.85	2,067,843	###	###	###	###
2014-Mar-27 Thu	70.44	###	###	70.56			###	###	###
2014-Mar-26 Wed	71	71.78	71	###	1,527,920	###	###	###	0.0
2014-Mar-25 Tue	###	71.75	###	71.24	1,325,823	###	###	###	5.1
2014-Mar-24 Mon	71.23	###	###	71.85			###	###	5.1
2014-Mar-21 Fri	70.7	###	70.5	###			72.3	72.3	0.0
2014-Mar-20 Thu	71.2	###	70.53	70.76			35.7	35.7	5.1
2014-Mar-19 Wed	###	###	70.87	71.2			###	###	5.1
2014-Mar-18 Tue	###	###	71.2	71.5			###	###	5.1
2014-Mar-17 Mon	70.86	71.58	70.85	###			79.1	79.1	0.0
2014-Mar-14 Fri	72	###	71.49	71.7	864,623	30,905,949	36.6	36.6	###
2014-Mar-13 Thu	###	###	###	72.4	728,079	0	###	###	###
2014-Mar-12 Wed	###	###	###	72.5			76.2	76.2	5.2
2014-Mar-11 Tue	72.5	72.82	72.25	###	1,014,079	73,556,220	34.0	34.0	0.0
2014-Mar-10 Mon	71.74	72.49	71.72	72.48			###	###	5.2
2014-Mar-07 Fri	###	###	###	###	761,058	0	###	###	0.0
2014-Mar-06 Thu	71.75	71.88	###	71.24			###	###	5.1
2014-Mar-05 Wed	71.88	72.24	###	###	1,593,755	###	###	###	0.0
2014-Mar-04 Tue	71.7	###	###	###			70.5	70.5	0.0
2014-Mar-03 Mon	###	72.2	71.28	###			27.9	27.9	0.0
2014-Feb-28 Fri	72.48	72.56	###	72.2			32.8	32.8	5.2
2014-Feb-27 Thu	71.51	###	71.41	###			78.9	78.9	0.0
2014-Feb-26 Wed	71.54	###	71.2	###	1,376,827	49,015,041	###	###	0.0
2014-Feb-25 Tue	71.4	71.51	###	###			###	###	0.0
2014-Feb-24 Mon	70.42	70.8	###	70.8			75.3	75.3	5.1
2014-Feb-21 Fri	70.28	70.75	###	70.4	663,986	###	71.4	71.4	5.0
2014-Feb-20 Thu	70.2	###	70	###	1,117,841	###	71.6	71.6	0.0
2014-Feb-19 Wed	###	###	###	###			73.5	73.5	0.0
2014-Feb-18 Tue	69.55	###	69.51	69.71			###	###	###
2014-Feb-17 Mon	###	69.27	68.7	69.2	1,730,189	119,357,088	###	###	4.9
2014-Feb-14 Fri	67.49	###	66.75	###			70.2	70.2	0.0
2014-Feb-13 Thu	###	68.27	###	66.5			###	###	4.8
2014-Feb-12 Wed	###	###	66.75	67.75			25.6	25.6	###
2014-Feb-11 Tue	69.8	###	###	69.86	624,285	0	68.0	68.0	###
2014-Feb-10 Mon	68.7	###	68.7	###	1,263,986	###	###	###	0.0
2014-Feb-07 Fri	68.7	68.81	###	###			22.4	22.4	0.0
2014-Feb-06 Thu	68.2	68.89	###	68.74			73.8	73.8	###
2014-Feb-05 Wed	68.7	68.73	67.82	###	1,338,552	###	###	###	0.0
2014-Feb-04 Tue	68.5	###	68.5	###			79.3	79.3	0.0
2014-Feb-03 Mon	70.26	70.58	###	70	625,788	22,084,058	29.9	29.9	5.0
2014-Jan-31 Fri	###	70.8	###	70.26			23.9	23.9	5.0
2014-Jan-30 Thu	69.82	70.84	69.81	70.78	1,083,857	76,222,243	###	###	5.1
2014-Jan-29 Wed	###	###	70.88	###			###	###	0.0
2014-Jan-28 Tue	70	###	69.85	###			###	###	0.0
2014-Jan-24 Fri	70.72	71.2	###	70.87			###	###	5.1
2014-Jan-23 Thu	###	###	69.85	###	1,082,589	37,809,420	###	###	0.0
2014-Jan-22 Wed	###	###	###	###	973,377	0	###	###	0.0
2014-Jan-21 Tue	###	70.77	###	###			71.2	71.2	0.0
2014-Jan-20 Mon	###	###	###	###			###	###	0.0
2014-Jan-17 Fri	69.4	###	###	###	1,551,953	0	###	###	0.0
2014-Jan-16 Thu	68.28	69.4	###	69.4			###	###	5.0
2014-Jan-15 Wed	###	###	###	###	788,574	0	###	###	0.0
2014-Jan-14 Tue	67.48	67.82	###	###	987,024	33,469,983	33.6	33.6	0.0
2014-Jan-13 Mon	###	###	###	67.8			31.1	31.1	4.8
2014-Jan-10 Fri	68.4	68.55	67.83	67.88			###	###	4.8
2014-Jan-09 Thu	###	68.5	67.73	68.22	444,725	30,292,443	27.3	27.3	4.9
2014-Jan-08 Wed	68.23	68.43	67.53	###	850,473	57,815,154	###	###	0.0
2014-Jan-07 Tue	###	###	68.2	68.43			###	###	4.9
2014-Jan-06 Mon	###	69.27	###	###			31.4	31.4	0.0
2014-Jan-03 Fri	###	###	68.49	68.83	460,443	15,767,870	###	###	###
2014-Jan-02 Thu	###	###	68.82	68.82	360,550	12,406,525	###	###	4.9
2013-Dec-31 Tue	###	69.25	68.55	###			###	###	0.0
2013-Dec-30 Mon	68.88	###	68.59	###			###	###	0.0
2013-Dec-27 Fri	69.46	69.54	68.29	68.4	366,142	25,232,675	###	###	4.9
2013-Dec-24 Tue	68.85	69.2	68.5	68.83	352,479	24,268,179	###	###	###
2013-Dec-23 Mon	67.5	###	67.4	###	560,021	###	77.7	77.7	0.0
2013-Dec-20 Fri	67.29	67.55	66.71	67.44	2,600,358	###	64.9	64.9	4.8
2013-Dec-19 Thu	###	66.7	###	###			###	###	0.0
2013-Dec-18 Wed	###	66.89	###	66.21	1,816,477	60,752,073	27.6	27.6	###
2013-Dec-17 Tue	###	###	###	66.4	982,548	0	###	###	4.7
2013-Dec-16 Mon	###	###	65.7	###			30.1	30.1	0.0
2013-Dec-13 Fri	###	###	###	###	1,269,940	0	###	###	0.0
2013-Dec-12 Thu	###	###	65.5	###			35.7	35.7	0.0
2013-Dec-11 Wed	###	67.275	66.21	###			23.8	23.8	0.0
2013-Dec-10 Tue	###	###	###	###	1,075,920	0	30.3	30.3	0.0
2013-Dec-09 Mon	###	67.78	66.54	66.82			33.8	33.8	4.8
2013-Dec-06 Fri	###	###	###	###	731,355	0	###	###	0.0
2013-Dec-05 Thu	68.55	###	67.43	67.79			31.4	31.4	4.8
2013-Dec-04 Wed	68.2	68.46	67.81	###	787,477	53,654,745	68.3	68.3	0.0
2013-Dec-03 Tue	###	68.56	###	68.4	910,474	31,211,048	86.6	86.6	4.9
2013-Dec-02 Mon	###	###	67.51	###	1,116,845	###	###	###	0.0
2013-Nov-29 Fri	###	###	###	68.73	1,357,187	0	26.8	26.8	###
2013-Nov-28 Thu	68.88	69.26	###	###			###	###	0.0
2013-Nov-27 Wed	68.21	68.78	68.2	68.56			82.1	82.1	4.9
2013-Nov-26 Tue	68.84	69.4	###	###			###	###	0.0
2013-Nov-25 Mon	###	68.7	###	68.43			###	###	4.9
2013-Nov-22 Fri	###	68.47	67.84	67.86	748,186	###	###	###	4.8
2013-Nov-21 Thu	###	###	67.475	###			###	###	0.0
2013-Nov-20 Wed	###	68.5	###	67.55			###	###	4.8
2013-Nov-19 Tue	###	68.5	###	###	1,025,848	###	84.3	84.3	0.0
2013-Nov-18 Mon	###	###	67.22	###			###	###	0.0
2013-Nov-15 Fri	67.42	###	66.85	67.86			###	###	4.8
2013-Nov-14 Thu	###	67.71	66.8	###			74.9	74.9	0.0
2013-Nov-13 Wed	67.78	68.24	66.8	###			###	###	0.0
2013-Nov-12 Tue	###	###	###	###	929,383	0	29.1	29.1	0.0
2013-Nov-11 Mon	68.45	68.5	67.55	67.72	634,983	###	###	###	4.8
2013-Nov-08 Fri	###	68.42	###	67.75			25.3	25.3	###
2013-Nov-07 Thu	67.5	###	###	67.84	1,140,276	0	78.6	78.6	4.8
2013-Nov-06 Wed	###	68.25	67.27	67.41	1,332,253	###	24.0	24.0	###
2013-Nov-05 Tue	68.56	68.78	###	###	524,085	18,023,283	###	###	0.0
2013-Nov-04 Mon	68.78	###	###	###			###	###	0.0
2013-Nov-01 Fri	69.74	69.74	###	68.74	827,224	###	24.2	24.2	###
2013-Oct-31 Thu	68.89	69.755	68.73	69.5	1,150,057	79,632,821	77.8	77.8	5.0
2013-Oct-30 Wed	###	69.27	###	###	973,141	###	74.8	74.8	0.0
2013-Oct-29 Tue	###	68.5	67.55	68.5			80.1	80.1	4.9
2013-Oct-28 Mon	67.49	68.55	66.86	68.49	2,035,179	###	###	###	4.9
2013-Oct-25 Fri	66.83	###	###	66.47			27.9	27.9	4.7
2013-Oct-24 Thu	66.5	###	###	66.8			###	###	###
2013-Oct-23 Wed	67.48	###	###	###			###	###	0.0
2013-Oct-22 Tue	67.59	67.82	###	###	631,481	21,413,520	69.4	69.4	0.0
2013-Oct-21 Mon	68.5	68.51	67.43	67.84	693,549	47,140,525	21.5	21.5	4.8
2013-Oct-18 Fri	###	68.7	67.82	68.42			70.9	70.9	4.9
2013-Oct-17 Thu	67.45	67.74	###	###			###	###	0.0
2013-Oct-16 Wed	###	66.43	###	66.26	1,367,159	45,410,186	80.6	80.6	4.7
2013-Oct-15 Tue	###	###	65.21	###			###	###	0.0
2013-Oct-14 Mon	65.51	###	64.8	###	512,922	16,618,672	35.5	35.5	0.0
2013-Oct-11 Fri	65.88	66.2	65.74	###			###	###	0.0
2013-Oct-10 Thu	###	65.22	64.81	###	1,052,676	###	###	###	0.0
2013-Oct-09 Wed	###	65.51	64.7	65.2			###	###	4.7
2013-Oct-08 Tue	64.8	65.73	64.4	65.58			###	###	4.7
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	64.85	###	64.51	###	1,417,251	###	74.8	74.8	0.0
2013-Oct-03 Thu	64.41	###	64.22	64.73	926,841	###	###	###	###
2013-Oct-02 Wed	###	65.23	64.5	###			###	###	0.0
2013-Oct-01 Tue	###	###	63.84	64.53	1,133,050	36,166,956	###	###	###
2013-Sep-30 Mon	64.7	64.78	###	###	1,037,974	33,619,977	###	###	0.0
2013-Sep-27 Fri	64.83	65.54	64.5	65.54			###	###	###
2013-Sep-26 Thu	###	64.77	###	64.51			66.9	66.9	4.6
2013-Sep-25 Wed	64.87	###	64.84	###	805,479	26,113,629	###	###	0.0
2013-Sep-24 Tue	###	65.26	###	64.84	618,781	20,190,824	###	###	###
2013-Sep-23 Mon	64.29	###	64.2	###	749,451	24,057,377	###	###	0.0
2013-Sep-20 Fri	###	###	###	64.54	1,329,186	0	74.9	74.9	###
2013-Sep-19 Thu	64.43	###	64.285	###			###	###	0.0
2013-Sep-18 Wed	65.5	65.57	64.8	64.82	791,672	###	###	###	###
2013-Sep-17 Tue	65.25	65.7	###	65.45			###	###	4.7
2013-Sep-16 Mon	###	66.54	65.55	65.8			###	###	4.7
2013-Sep-13 Fri	65.56	###	65.45	###			80.2	80.2	0.0
2013-Sep-12 Thu	65.4	###	65.28	65.28	1,115,285	###	31.8	31.8	4.7
2013-Sep-11 Wed	###	66.45	###	65.86	1,071,188	35,590,221	29.8	29.8	4.7
2013-Sep-10 Tue	66.86	###	###	###	830,279	0	###	###	0.0
2013-Sep-09 Mon	66.55	66.79	65.45	66.5	1,485,473	98,219,474	27.8	27.8	4.8
2013-Sep-06 Fri	67.5	###	###	66.8	1,089,284	0	22.2	22.2	###
2013-Sep-05 Thu	###	###	67.29	67.45	1,178,471	39,649,656	###	###	4.8
2013-Sep-04 Wed	67.57	###	###	67.53			33.1	33.1	###
2013-Sep-03 Tue	68.74	68.79	###	68.22	757,280	26,046,645	###	###	4.9
2013-Sep-02 Mon	###	###	###	###	807,148	0	76.9	76.9	0.0
2013-Aug-30 Fri	66.45	###	66.24	###	2,348,980	###	79.8	79.8	0.0
2013-Aug-29 Thu	###	67.5	66.88	###			36.9	36.9	0.0
2013-Aug-28 Wed	###	67.8	###	67.75	1,164,928	39,491,059	###	###	###
2013-Aug-27 Tue	66.73	67.55	66.52	67.55	992,052	###	###	###	4.8
2013-Aug-26 Mon	###	###	66.8	###			###	###	0.0
2013-Aug-23 Fri	###	66.53	###	66.2			65.1	65.1	4.7
2013-Aug-22 Thu	65.26	###	64.73	###	1,478,928	###	###	###	0.0
2013-Aug-21 Wed	###	###	###	65.74			###	###	4.7
2013-Aug-20 Tue	64.45	65.41	64.26	###			84.9	84.9	0.0
2013-Aug-19 Mon	64.2	64.84	63.5	###	945,382	###	###	###	0.0
2013-Aug-16 Fri	###	###	62.83	###			###	###	0.0
2013-Aug-15 Thu	###	64.8	###	63.58	2,514,520	81,470,448	###	###	###
2013-Aug-14 Wed	65.86	###	64.7	65.79			34.7	34.7	###
2013-Aug-13 Tue	65.81	67.8	65.81	67.8	1,421,377	###	###	###	4.8
2013-Aug-12 Mon	65.56	###	64.86	###	1,330,288	###	###	###	0.0
2013-Aug-09 Fri	###	66.49	65.4	###	774,682	###	32.5	32.5	0.0
2013-Aug-08 Thu	###	###	65.88	###	718,783	###	72.2	72.2	0.0
2013-Aug-07 Wed	###	67.48	65.5	65.5			###	###	4.7
2013-Aug-06 Tue	###	###	66.56	66.88	939,478	31,265,827	###	###	4.8
2013-Aug-05 Mon	67.85	67.86	###	###			###	###	0.0
2013-Aug-02 Fri	67.74	67.8	66.84	###			31.0	31.0	0.0
2013-Aug-01 Thu	66.8	###	66.22	66.79			34.8	34.8	###
2013-Jul-31 Wed	66.4	###	###	###	965,788	0	###	###	0.0
2013-Jul-30 Tue	###	###	###	###	755,287	0	###	###	0.0
2013-Jul-29 Mon	65.8	###	65.26	###			###	###	0.0
2013-Jul-26 Fri	###	###	###	65.89	1,514,174	0	78.1	78.1	###
2013-Jul-25 Thu	###	###	###	###	848,252	0	###	###	0.0
2013-Jul-24 Wed	###	###	64.86	###			###	###	0.0
2013-Jul-23 Tue	65.88	###	###	###	828,921	0	72.0	72.0	0.0
2013-Jul-22 Mon	###	###	64.76	65.28	645,741	###	###	###	4.7
2013-Jul-19 Fri	65.28	65.49	64.41	###	702,423	45,622,373	23.4	23.4	0.0
2013-Jul-18 Thu	###	###	63.8	64.46			###	###	4.6
2013-Jul-17 Wed	###	###	64.74	###	862,453	###	15.5	15.5	0.0
2013-Jul-16 Tue	###	###	###	###	934,940	0	###	###	0.0
2013-Jul-15 Mon	65.52	66.25	###	65.56			73.2	73.2	4.7
2013-Jul-12 Fri	64.76	###	###	65.52			###	###	###
2013-Jul-11 Thu	###	###	###	65.54			###	###	###
2013-Jul-10 Wed	64.8	66.45	64.76	###	1,410,542	###	85.2	85.2	0.0
2013-Jul-09 Tue	63.86	64.87	###	###			###	###	0.0
2013-Jul-08 Mon	###	###	62.72	###			###	###	0.0
2013-Jul-05 Fri	###	###	62.83	63.28	989,544	31,086,524	###	###	4.5
2013-Jul-04 Thu	###	63.7	61.83	###			78.3	78.3	0.0
2013-Jul-03 Wed	61.25	###	###	61.25	1,375,724	0	###	###	4.4
2013-Jul-02 Tue	61.47	62.59	60.55	62.59	1,613,547	99,346,088	###	###	###
2013-Jul-01 Mon	###	61.5	###	###			###	###	0.0
2013-Jun-28 Fri	###	###	###	61.58			73.6	73.6	4.4
2013-Jun-27 Thu	###	61.56	60.86	61.55			70.3	70.3	###
2013-Jun-26 Wed	###	###	###	60.51			23.5	23.5	4.3
2013-Jun-25 Tue	59.71	###	59.43	60.51			###	###	4.3
2013-Jun-24 Mon	###	59.73	58.52	59.29			###	###	###
2013-Jun-21 Fri	58	###	57.41	57.89			25.3	25.3	###
2013-Jun-20 Thu	57.2	###	###	57.85			84.3	84.3	4.1
2013-Jun-19 Wed	57.5	57.86	###	###	2,010,121	###	###	###	0.0
2013-Jun-18 Tue	###	###	###	58			###	###	4.1
2013-Jun-17 Mon	###	58.23	###	58.23			###	###	###
2013-Jun-14 Fri	58	###	###	###	1,312,848	0	###	###	0.0
2013-Jun-13 Thu	###	###	###	###	1,828,472	0	25.9	25.9	0.0
2013-Jun-12 Wed	###	59.24	57.73	58.2			###	###	4.2
2013-Jun-11 Tue	###	59.27	###	###			88.4	88.4	0.0
2013-Jun-07 Fri	58.25	###	57.76	57.81	1,184,688	34,213,789	###	###	###
2013-Jun-06 Thu	58.5	58.79	###	###			###	###	0.0
2013-Jun-05 Wed	59.58	59.58	58.57	58.81	2,214,583	###	###	###	###
2013-Jun-04 Tue	59.51	###	58.78	59.26			25.8	25.8	4.2
2013-Jun-03 Mon	###	###	59.29	59.49			28.1	28.1	###
2013-May-31 Fri	###	###	###	###	2,983,178	0	###	###	0.0
2013-May-30 Thu	###	61.42	###	###			27.7	27.7	0.0
2013-May-29 Wed	59.88	60.73	59.76	###			76.3	76.3	0.0
2013-May-28 Tue	59.49	59.5	58.71	###			###	###	0.0
2013-May-27 Mon	###	59.7	###	###	1,403,349	###	31.1	31.1	0.0
2013-May-24 Fri	61.59	###	###	###	1,487,886	0	18.1	18.1	0.0
2013-May-23 Thu	###	61.58	###	60.86	2,494,089	###	45.7	45.7	4.3
2013-May-22 Wed	###	###	60.53	###			34.1	34.1	0.0
2013-May-21 Tue	###	61.28	60.78	60.85	1,534,450	93,647,483	35.3	35.3	###
2013-May-20 Mon	61.8	###	###	61.5			###	###	4.4
2013-May-17 Fri	###	62.42	61.45	61.7			###	###	4.4
2013-May-16 Thu	62.8	###	61.5	###	1,882,389	###	27.2	27.2	0.0
2013-May-15 Wed	###	64.7	###	###	1,059,385	###	###	###	0.0
2013-May-14 Tue	###	63.5	###	63.2	662,280	###	###	###	4.5
2013-May-13 Mon	###	###	###	62.44			###	###	4.5
2013-May-10 Fri	###	62.23	60.7	###	1,031,853	63,422,844	79.8	79.8	0.0
2013-May-09 Thu	60.4	###	60.355	60.72			###	###	4.3
2013-May-08 Wed	59.73	60.48	59.58	###			###	###	0.0
2013-May-07 Tue	###	63.49	62.24	62.87	621,557	39,074,180	###	###	###
2013-May-06 Mon	62.7	###	###	62.59			32.5	32.5	###
2013-May-03 Fri	62.88	###	###	###	576,385	0	###	###	0.0
2013-May-02 Thu	62.2	###	###	###			###	###	0.0
2013-May-01 Wed	###	63.5	62.41	###	432,883	27,252,149	31.2	31.2	0.0
2013-Apr-30 Tue	###	###	62.28	###	823,345	###	###	###	0.0
2013-Apr-29 Mon	###	###	61.81	62.84	589,622	###	###	###	4.5
2013-Apr-26 Fri	62.45	62.49	61.45	###			###	###	0.0
2013-Apr-24 Wed	###	62.75	60.75	62.75	1,889,424	###	85.9	85.9	4.5
2013-Apr-23 Tue	60.28	###	60.2	60.87	687,173	###	###	###	4.3
2013-Apr-22 Mon	###	60.5	59.77	60.2	520,876	31,322,878	71.2	71.2	###
2013-Apr-19 Fri	60.2	60.42	59.83	###			###	###	0.0
2013-Apr-18 Thu	60.59	###	###	###	1,354,852	0	###	###	0.0
2013-Apr-17 Wed	###	60.57	59.75	###			75.5	75.5	0.0
2013-Apr-16 Tue	58.85	###	58.75	###			75.4	75.4	0.0
2013-Apr-15 Mon	58.83	59.41	58.45	58.8	711,971	41,956,451	45.8	45.8	4.2
2013-Apr-12 Fri	###	59.84	58.88	59.28			31.4	31.4	4.2
2013-Apr-11 Thu	58.5	59.53	###	###			###	###	0.0
2013-Apr-10 Wed	###	###	###	###	1,382,082	0	29.3	29.3	0.0
2013-Apr-09 Tue	58.8	58.85	###	###			###	###	0.0
2013-Apr-08 Mon	59.28	59.29	###	58.7			25.1	25.1	4.2
2013-Apr-05 Fri	58.5	58.82	58	###			29.0	29.0	0.0
2013-Apr-04 Thu	59.47	59.47	58.89	###			###	###	0.0
2013-Apr-03 Wed	###	###	###	###	1,412,989	0	###	###	0.0
2013-Apr-02 Tue	59.75	###	###	###			27.2	27.2	0.0
2013-Mar-28 Thu	59.5	59.75	###	59.23			###	###	###
2013-Mar-27 Wed	58.77	###	58.52	59			74.4	74.4	4.2
2013-Mar-26 Tue	###	59	###	58.5			27.3	27.3	4.2
2013-Mar-25 Mon	58.44	59.28	58.24	###			78.9	78.9	0.0
2013-Mar-22 Fri	###	59.25	###	58.49			70.8	70.8	4.2
2013-Mar-21 Thu	58.76	59.29	###	58.75	2,397,628	71,077,682	37.3	37.3	###
2013-Mar-20 Wed	58.51	###	58.51	58.85	1,672,388	###	###	###	###
2013-Mar-19 Tue	###	60.21	58.83	59.25			###	###	4.2
2013-Mar-18 Mon	###	###	###	60.21	1,214,224	0	###	###	###
2013-Mar-15 Fri	59.7	61.86	59.7	61.75	2,032,855	123,556,926	86.7	86.7	###
2013-Mar-14 Thu	60.79	###	###	59.7	1,189,555	0	###	###	4.3
2013-Mar-13 Wed	60.45	60.46	59.88	###			31.1	31.1	0.0
2013-Mar-12 Tue	###	###	###	60.43	1,160,929	0	79.4	79.4	###
2013-Mar-11 Mon	###	###	59.8	60.27			70.8	70.8	###
2013-Mar-08 Fri	###	###	###	59.85	1,322,649	0	27.2	27.2	4.3
2013-Mar-07 Thu	###	###	58.85	59.47			###	###	4.2
2013-Mar-06 Wed	59.73	###	58.89	###	1,485,855	###	###	###	0.0
2013-Mar-05 Tue	60.29	###	59.59	###			28.0	28.0	0.0
2013-Mar-04 Mon	60.52	60.78	59.45	###			###	###	0.0
2013-Mar-01 Fri	59.85	###	59.4	###	1,128,323	###	75.3	75.3	0.0
2013-Feb-28 Thu	59.48	###	###	###			###	###	0.0
2013-Feb-27 Wed	###	59.25	58.4	58.85	1,061,376	62,435,443	###	###	###
2013-Feb-26 Tue	58.8	59	57.88	58.25			24.3	24.3	###
2013-Feb-25 Mon	59	###	###	###	951,074	0	###	###	0.0
2013-Feb-22 Fri	58.7	###	###	58.56	3,081,759	0	###	###	4.2
2013-Feb-21 Thu	58	###	57.54	57.55	1,631,870	###	###	###	###
2013-Feb-20 Wed	58	58.27	###	57.86	1,372,759	###	###	###	4.1
2013-Feb-19 Tue	###	###	###	57.59	1,484,354	0	85.0	85.0	###
2013-Feb-18 Mon	56	###	56	56.59			80.0	80.0	4.0
2013-Feb-15 Fri	56.28	56.54	###	55.84	1,666,152	###	24.4	24.4	4.0
2013-Feb-14 Thu	56.45	###	55.955	56.4	1,540,547	43,100,653	29.5	29.5	4.0
2013-Feb-13 Wed	###	###	###	57.21			11.6	11.6	###
2013-Feb-12 Tue	###	57.48	56.55	57.24			###	###	4.1
2013-Feb-11 Mon	57.51	###	###	###	907,726	0	###	###	0.0
2013-Feb-08 Fri	###	57.51	56.53	57.51			76.3	76.3	4.1
2013-Feb-07 Thu	56.5	56.89	55.71	56.23	944,229	###	###	###	###
2013-Feb-06 Wed	###	56.22	###	###	1,135,673	###	77.8	77.8	0.0
2013-Feb-05 Tue	54.47	###	###	54.89	1,348,326	0	###	###	###
2013-Feb-04 Mon	55	55.43	###	54.5	662,645	###	###	###	3.9
2013-Feb-01 Fri	55.84	###	###	54.72			###	###	3.9
2013-Jan-31 Thu	###	55.88	54.71	###	1,531,243	84,670,081	23.1	23.1	0.0
2013-Jan-30 Wed	55.2	###	###	55.4	1,211,757	0	###	###	4.0
2013-Jan-29 Tue	54.5	55	###	55	1,616,341	44,449,377	###	###	3.9
2013-Jan-25 Fri	53.25	###	###	###	3,086,450	0	26.0	26.0	0.0
2013-Jan-24 Thu	###	###	52.25	52.75	1,413,873	###	###	###	3.8
2013-Jan-23 Wed	###	###	###	###	1,949,477	0	15.1	15.1	0.0
2013-Jan-22 Tue	54.7	###	###	###			###	###	0.0
2013-Jan-21 Mon	54.59	###	53.7	###	1,034,952	###	25.2	25.2	0.0
2013-Jan-18 Fri	54.73	55	54.57	###			###	###	0.0
2013-Jan-17 Thu	###	55	54.21	54.55			34.6	34.6	###
2013-Jan-16 Wed	###	###	52.89	54.21	2,545,052	###	###	###	3.9
2013-Jan-15 Tue	51.7	###	###	###	1,712,526	0	82.3	82.3	0.0
2013-Jan-14 Mon	52.29	52.42	###	51.75			21.6	21.6	###
2013-Jan-11 Fri	51.8	52.29	51.8	###			74.2	74.2	0.0
2013-Jan-10 Thu	###	52.53	###	###			###	###	0.0
2013-Jan-09 Wed	###	52.55	###	###			###	###	0.0
2013-Jan-08 Tue	52.82	###	###	52.24	1,196,149	0	###	###	###
2013-Jan-07 Mon	###	###	52.45	52.45			###	###	###
2013-Jan-04 Fri	53.2	###	52.5	52.57	1,518,229	###	22.2	22.2	3.8
2013-Jan-03 Thu	53.82	###	###	53.4	631,148	0	###	###	3.8
2013-Jan-02 Wed	###	###	53.22	###			###	###	0.0
2012-Dec-31 Mon	###	54.2	53.74	###	343,656	###	24.7	24.7	0.0
2012-Dec-28 Fri	###	54.72	53.88	###			71.4	71.4	0.0
2012-Dec-27 Thu	###	54.29	53.86	###	379,489	###	19.4	19.4	0.0
2012-Dec-24 Mon	###	54.45	###	54.2	183,387	###	71.4	71.4	###
2012-Dec-21 Fri	54.29	54.58	###	###			35.8	35.8	0.0
2012-Dec-20 Thu	54	###	###	###			###	###	0.0
2012-Dec-19 Wed	###	###	53.59	###	1,126,141	30,174,948	###	###	0.0
2012-Dec-18 Tue	53.88	###	53.26	53.42			22.6	22.6	3.8
2012-Dec-17 Mon	53.4	53.76	###	###			###	###	0.0
2012-Dec-14 Fri	###	###	###	###	1,124,781	0	###	###	0.0
2012-Dec-13 Thu	###	###	54.22	###			###	###	0.0
2012-Dec-12 Wed	53.79	###	###	54.52	1,734,880	0	80.2	80.2	3.9
2012-Dec-11 Tue	53.76	53.845	52.74	###	1,758,748	93,728,077	19.6	19.6	0.0
2012-Dec-10 Mon	54.44	55.2	###	53.53			###	###	###
2012-Dec-07 Fri	53.51	###	53.51	54.77	1,300,270	34,788,723	86.8	86.8	3.9
2012-Dec-06 Thu	52.53	###	###	53.45			85.7	85.7	3.8
2012-Dec-05 Wed	52.84	###	###	###	1,761,728	0	68.7	68.7	0.0
2012-Dec-04 Tue	52.51	###	52.51	53.4	1,622,949	42,610,525	88.5	88.5	3.8
2012-Dec-03 Mon	51.7	###	51.55	###			###	###	0.0
2012-Nov-30 Fri	###	51.75	###	51.7			###	###	3.7
2012-Nov-29 Thu	###	51.75	50	51.75			###	###	###
2012-Nov-28 Wed	49.52	50.5	49.5	###	2,486,974	###	###	###	0.0
2012-Nov-27 Tue	49.74	50.55	###	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	46.78	833,755	0	26.2	26.2	###
2012-Nov-23 Fri	###	###	###	###			###	###	0.0
2012-Nov-22 Thu	47.2	47.925	###	47.58	1,026,359	24,594,127	74.5	74.5	3.4
2012-Nov-21 Wed	###	###	###	47.49	1,449,945	0	21.2	21.2	3.4
2012-Nov-20 Tue	48.74	48.985	###	48.7	1,317,654	32,272,640	31.1	31.1	3.5
2012-Nov-19 Mon	###	###	###	###	676,381	0	23.5	23.5	0.0
2012-Nov-16 Fri	47.56	###	47.56	###			###	###	0.0
2012-Nov-15 Thu	47.7	47.88	47.51	###	1,123,787	53,599,020	36.3	36.3	0.0
2012-Nov-14 Wed	48.5	48.5	47.53	###			###	###	0.0
2012-Nov-13 Tue	48.5	48.73	###	###			36.8	36.8	0.0
2012-Nov-12 Mon	48.4	48.5	47.88	###			25.3	25.3	0.0
2012-Nov-09 Fri	47.75	48.76	47.75	48.4			###	###	3.5
2012-Nov-08 Thu	48	###	47.45	47.75			###	###	###
2012-Nov-07 Wed	###	###	###	48			69.0	69.0	3.4
2012-Nov-06 Tue	47.47	47.57	###	47.4	624,620	14,856,586	25.4	25.4	3.4
2012-Nov-05 Mon	47.2	###	46.85	47			30.3	30.3	3.4
2012-Nov-02 Fri	47.45	47.45	46.4	46.78			###	###	###
2012-Nov-01 Thu	47.29	###	46.88	46.89	1,327,053	31,106,122	###	###	###
2012-Oct-31 Wed	47	47.8	46.47	47.5			76.5	76.5	3.4
2012-Oct-30 Tue	###	46.81	###	46.4			###	###	3.3
2012-Oct-29 Mon	###	###	46.175	###			23.8	23.8	0.0
2012-Oct-26 Fri	###	47	###	###	2,880,675	###	25.3	25.3	0.0
2012-Oct-25 Thu	46.5	47.26	46.25	46.87	1,075,222	###	###	###	3.3
2012-Oct-24 Wed	46.4	46.78	46.25	46.58			###	###	3.3
2012-Oct-23 Tue	46.85	###	46.56	###	941,320	21,913,929	26.0	26.0	0.0
2012-Oct-22 Mon	###	47.44	46.5	46.75			24.1	24.1	###
2012-Oct-19 Fri	47.27	47.55	###	47.44	1,187,978	28,244,176	64.9	64.9	3.4
2012-Oct-18 Thu	###	###	47.52	47.78			###	###	3.4
2012-Oct-17 Wed	47.2	###	46.79	47.71			###	###	3.4
2012-Oct-16 Tue	46.58	47.26	###	46.74	718,670	16,982,172	###	###	3.3
2012-Oct-15 Mon	46.5	46.87	46.43	46.57			###	###	###
2012-Oct-12 Fri	47	###	###	46.43	960,881	0	###	###	###
2012-Oct-11 Thu	###	47.49	46.56	###			###	###	0.0
2012-Oct-10 Wed	###	47.21	46.2	###			###	###	0.0
2012-Oct-09 Tue	46.47	46.79	###	46.55	900,371	21,064,179	66.1	66.1	3.3
2012-Oct-08 Mon	###	46.58	###	###			81.6	81.6	0.0
2012-Oct-05 Fri	45.56	###	45.47	45.85			69.1	69.1	3.3
2012-Oct-04 Thu	45.4	45.54	###	###	868,584	19,777,657	27.3	27.3	0.0
2012-Oct-03 Wed	###	###	###	###			###	###	0.0
2012-Oct-02 Tue	45.74	###	45.29	###			65.3	65.3	0.0
2012-Oct-01 Mon	45.71	###	45.29	45.76	517,182	11,711,586	69.8	69.8	3.3
2012-Sep-28 Fri	45.58	46	###	46			###	###	3.3
2012-Sep-27 Thu	###	###	44.5	46			84.1	84.1	3.3
2012-Sep-26 Wed	###	45.28	###	###			###	###	0.0
2012-Sep-25 Tue	###	###	###	###			###	###	0.0
2012-Sep-24 Mon	###	44.53	43.79	44.53			85.3	85.3	###
2012-Sep-21 Fri	43.84	###	###	###	1,750,358	0	71.5	71.5	0.0
2012-Sep-20 Thu	###	###	43.47	43.87			78.1	78.1	###
2012-Sep-19 Wed	43.2	43.75	43	###	2,456,826	106,564,827	###	###	0.0
2012-Sep-18 Tue	###	###	###	42.87			78.6	78.6	3.1
2012-Sep-17 Mon	###	42.79	###	42.25	3,446,928	73,747,024	24.0	24.0	3.0
2012-Sep-14 Fri	44.4	44.4	###	43.5	2,368,559	###	###	###	3.1
2012-Sep-13 Thu	###	44.44	###	###	1,222,371	27,161,083	27.9	27.9	0.0
2012-Sep-12 Wed	44.7	###	44.42	44.71			###	###	###
2012-Sep-11 Tue	44.47	44.85	43.85	44.85	1,709,772	75,828,388	77.2	77.2	###
2012-Sep-10 Mon	44	###	###	43.88	1,308,787	0	###	###	3.1
2012-Sep-07 Fri	45	###	###	###			14.7	14.7	0.0
2012-Sep-06 Thu	###	###	###	###			18.4	18.4	0.0
2012-Sep-05 Wed	44.5	45.87	44.42	45.54			91.0	91.0	3.3
2012-Sep-04 Tue	###	44.5	###	###	1,116,970	24,852,582	###	###	0.0
2012-Sep-03 Mon	44.2	44.5	44	44.5	1,091,456	48,296,928	###	###	3.2
2012-Aug-31 Fri	###	###	43.83	44.43	4,665,748	###	###	###	###
2012-Aug-30 Thu	###	###	43.25	###	1,716,683	###	89.5	89.5	0.0
2012-Aug-29 Wed	###	43.56	###	43.25			83.6	83.6	###
2012-Aug-28 Tue	42.48	###	###	###			###	###	0.0
2012-Aug-27 Mon	###	###	###	###	843,047	0	80.0	80.0	0.0
2012-Aug-24 Fri	41.85	###	###	###	1,622,825	0	###	###	0.0
2012-Aug-23 Thu	###	42.52	###	41.8			22.2	22.2	3.0
2012-Aug-22 Wed	###	###	41.83	42	1,950,322	40,790,984	###	###	3.0
2012-Aug-21 Tue	###	###	###	###			30.9	30.9	0.0
2012-Aug-20 Mon	###	###	39.85	###	1,604,420	###	86.5	86.5	0.0
2012-Aug-17 Fri	###	###	###	###			21.0	21.0	0.0
2012-Aug-16 Thu	40.5	40.5	39.81	###			###	###	0.0
2012-Aug-15 Wed	###	40.49	39.82	40.2	1,072,023	43,047,083	75.9	75.9	###
2012-Aug-14 Tue	39.54	40.24	39.46	###	833,282	33,206,287	###	###	0.0
2012-Aug-13 Mon	###	###	39.29	###	661,270	12,990,649	###	###	0.0
2012-Aug-10 Fri	39.88	###	39.25	39.59	843,843	###	###	###	2.8
2012-Aug-09 Thu	40.22	40.47	39.59	###			16.0	16.0	0.0
2012-Aug-08 Wed	40.23	###	###	39.89			20.0	20.0	###
2012-Aug-07 Tue	39.87	###	###	39.86	1,677,256	0	28.1	28.1	2.8
2012-Aug-06 Mon	40.85	41	###	40.54			###	###	2.9
2012-Aug-03 Fri	40.75	###	###	40.28			21.5	21.5	2.9
2012-Aug-02 Thu	42.88	42.89	###	###			9.1	9.1	0.0
2012-Aug-01 Wed	42.49	42.89	###	###	1,243,582	###	29.2	29.2	0.0
2012-Jul-30 Mon	###	###	42.4	42.8	1,153,349	###	75.5	75.5	3.1
2012-Jul-27 Fri	###	42.26	###	42.26			80.1	80.1	3.0
2012-Jul-26 Thu	41.22	41.5	###	41.41			73.8	73.8	3.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	40	###	40	###	801,284	16,025,680	###	###	0.0
2012-Jul-23 Mon	40.75	41.4	40.29	40.5	1,140,620	46,588,623	38.6	38.6	2.9
2012-Jul-20 Fri	40.82	41.28	###	41			###	###	2.9
2012-Jul-19 Thu	41.4	41.4	###	41			###	###	2.9
2012-Jul-18 Wed	39.8	40.345	39.4	40.28			86.2	86.2	2.9
2012-Jul-17 Tue	###	39.83	###	###	1,016,557	###	###	###	0.0
2012-Jul-16 Mon	39.29	39.48	###	###			###	###	0.0
2012-Jul-13 Fri	###	39.45	38.86	###	1,122,345	###	68.1	68.1	0.0
2012-Jul-12 Thu	###	39.51	38.76	###	1,314,027	51,424,446	###	###	0.0
2012-Jul-11 Wed	38.86	###	38.44	38.5			25.0	25.0	2.8
2012-Jul-10 Tue	###	39.51	###	###	1,267,523	###	81.1	81.1	0.0
2012-Jul-09 Mon	###	###	38.43	###			82.4	82.4	0.0
2012-Jul-06 Fri	39.29	###	###	38.82			19.3	19.3	2.8
2012-Jul-05 Thu	38.45	###	38.45	###	1,493,826	###	###	###	0.0
2012-Jul-04 Wed	38.77	38.8	###	38.45			###	###	###
2012-Jul-03 Tue	38.74	###	38.54	###	1,461,075	###	28.8	28.8	0.0
2012-Jul-02 Mon	###	###	38.53	38.75	2,011,682	38,755,053	###	###	2.8
2012-Jun-29 Fri	###	###	###	39.42			60.3	60.3	2.8
2012-Jun-28 Thu	39.2	39.54	39.2	39.47			###	###	###
2012-Jun-27 Wed	38.89	###	38.75	###	2,088,681	###	68.9	68.9	0.0
2012-Jun-26 Tue	38.24	###	###	38.7			###	###	2.8
2012-Jun-25 Mon	###	###	###	###	1,243,240	0	###	###	0.0
2012-Jun-22 Fri	38.53	38.83	###	38.22			27.8	27.8	2.7
2012-Jun-21 Thu	38.85	###	###	38.53			31.3	31.3	2.8
2012-Jun-20 Wed	39.56	###	38.73	38.85			###	###	2.8
2012-Jun-19 Tue	###	39.55	###	###			78.3	78.3	0.0
2012-Jun-18 Mon	###	39.49	###	###	1,749,385	###	71.4	71.4	0.0
2012-Jun-15 Fri	38.75	39.5	###	###			###	###	0.0
2012-Jun-14 Thu	39.72	###	###	39.2			###	###	2.8
2012-Jun-13 Wed	39.8	###	###	39.75			37.2	37.2	###
2012-Jun-12 Tue	###	40	###	39.82	1,782,221	35,644,420	###	###	2.8
2012-Jun-08 Fri	###	39.44	38.8	39.24			83.8	83.8	2.8
2012-Jun-07 Thu	###	39.8	###	39.4	2,893,422	###	###	###	2.8
2012-Jun-06 Wed	###	###	37.86	###	2,540,242	48,086,781	###	###	0.0
2012-Jun-05 Tue	37.7	###	37.7	###	1,744,340	###	###	###	0.0
2012-Jun-04 Mon	37.29	###	###	37.78			86.7	86.7	2.7
2012-Jun-01 Fri	37.28	###	37.2	37.89	1,395,374	25,953,956	###	###	###
2012-May-31 Thu	36.55	37.82	36.55	###			83.5	83.5	0.0
2012-May-30 Wed	36.73	###	36.58	###			###	###	0.0
2012-May-29 Tue	###	###	36.7	###			###	###	0.0
2012-May-28 Mon	###	37.42	###	37.23			70.7	70.7	###
2012-May-25 Fri	###	###	###	###			17.5	17.5	0.0
2012-May-24 Thu	37.2	###	###	37.8			###	###	2.7
2012-May-23 Wed	###	37.48	###	###	1,687,075	31,615,785	###	###	0.0
2012-May-22 Tue	###	###	36.7	###			###	###	0.0
2012-May-21 Mon	36.88	###	36.5	###	1,652,656	30,160,972	###	###	0.0
2012-May-18 Fri	###	###	36.26	36.55	1,158,971	21,012,144	###	###	###
2012-May-17 Thu	###	###	###	36.81			10.6	10.6	###
2012-May-16 Wed	###	###	###	###	1,705,221	0	30.9	30.9	0.0
2012-May-15 Tue	###	###	37.57	###	1,481,174	27,823,853	85.4	85.4	0.0
2012-May-14 Mon	###	###	###	###	1,136,873	0	###	###	0.0
2012-May-11 Fri	37.55	###	37.51	###			###	###	0.0
2012-May-10 Thu	37.73	37.73	###	37.45	1,705,374	32,171,880	19.7	19.7	2.7
2012-May-09 Wed	###	###	###	###	2,258,582	0	42.6	42.6	0.0
2012-May-08 Tue	###	37.56	###	###	1,148,584	###	77.8	77.8	0.0
2012-May-07 Mon	###	###	###	###	1,608,454	0	84.1	84.1	0.0
2012-May-04 Fri	37.75	37.83	37.27	37.44			###	###	2.7
2012-May-03 Thu	###	38.23	###	###			###	###	0.0
2012-May-02 Wed	###	38.27	37.71	37.75	1,843,227	###	28.3	28.3	###
2012-May-01 Tue	###	37.47	###	###			###	###	0.0
2012-Apr-30 Mon	###	36.89	###	###			###	###	0.0
2012-Apr-27 Fri	37.55	###	36.73	###	4,950,246	###	###	###	0.0
2012-Apr-26 Thu	37.45	###	37.26	###	3,226,629	###	86.5	86.5	0.0
2012-Apr-24 Tue	###	###	37.085	37.26			###	###	###
2012-Apr-23 Mon	37.7	37.75	###	###			###	###	0.0
2012-Apr-20 Fri	###	37.75	###	37.7			###	###	2.7
2012-Apr-19 Thu	36.84	###	36.58	36.89			70.6	70.6	###
2012-Apr-18 Wed	###	###	###	36.78	1,943,489	0	###	###	2.6
2012-Apr-17 Tue	###	###	###	36.87	3,050,725	0	19.7	19.7	###
2012-Apr-16 Mon	###	###	###	36.27	1,202,488	0	###	###	###
2012-Apr-13 Fri	35.8	###	35.8	###	1,457,458	###	81.3	81.3	0.0
2012-Apr-12 Thu	###	35.8	###	35.8			79.2	79.2	2.6
2012-Apr-11 Wed	###	35.72	###	###	2,547,079	###	###	###	0.0
2012-Apr-10 Tue	###	###	35.26	35.26	2,299,274	###	26.4	26.4	2.5
2012-Apr-05 Thu	###	36.4	35.74	36.4			###	###	###
2012-Apr-04 Wed	35.4	###	35.4	###			85.6	85.6	0.0
2012-Apr-03 Tue	35.4	35.74	35.21	35.47	2,314,123	###	73.3	73.3	###
2012-Apr-02 Mon	###	36.27	35.48	35.52			###	###	2.5
2012-Mar-30 Fri	###	36.42	35.81	35.89	3,557,276	128,471,022	###	###	###
2012-Mar-29 Thu	35.7	###	35.54	###	3,763,343	###	86.0	86.0	0.0
2012-Mar-28 Wed	34.45	35.44	34.41	###			###	###	0.0
2012-Mar-27 Tue	34.45	###	34.21	34.49			###	###	###
2012-Mar-26 Mon	###	###	###	###			###	###	0.0
2012-Mar-23 Fri	33.73	###	###	34.22	2,550,170	0	81.5	81.5	2.4
2012-Mar-22 Thu	###	33.73	33.42	###	3,115,881	###	70.1	70.1	0.0
2012-Mar-21 Wed	33.53	33.76	33.52	###			72.2	72.2	0.0
2012-Mar-20 Tue	###	###	###	33.8			27.1	27.1	2.4
2012-Mar-19 Mon	###	###	###	###			70.7	70.7	0.0
2012-Mar-16 Fri	33.8	33.88	###	###			25.9	25.9	0.0
2012-Mar-15 Thu	33.73	33.89	33.57	###	2,922,546	98,577,476	31.5	31.5	0.0
2012-Mar-14 Wed	###	33.79	###	33.53	2,985,024	50,431,980	27.1	27.1	###
2012-Mar-13 Tue	33.22	33.78	###	33.54	2,518,475	42,537,042	###	###	2.4
2012-Mar-12 Mon	32.7	###	32.55	###			###	###	0.0
2012-Mar-09 Fri	32.25	###	###	###	3,060,449	0	###	###	0.0
2012-Mar-08 Thu	###	32.49	32.28	32.4			###	###	2.3
2012-Mar-07 Wed	###	32.85	32.4	32.5			###	###	###
2012-Mar-06 Tue	32.83	###	32.82	###			###	###	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	32.54	###	32.54	32.87	2,520,240	###	###	###	2.3
2012-Mar-01 Thu	32.88	###	32.28	32.53			###	###	###
2012-Feb-29 Wed	33.24	33.24	32.71	32.78	4,290,976	###	###	###	###
2012-Feb-28 Tue	32.52	###	32.47	###			84.8	84.8	0.0
2012-Feb-27 Mon	32.8	###	###	32.44	1,628,755	0	26.0	26.0	2.3
2012-Feb-24 Fri	32.22	###	###	###	3,897,878	0	80.7	80.7	0.0
2012-Feb-23 Thu	31.8	32.41	31.8	###	3,403,258	###	83.3	83.3	0.0
2012-Feb-22 Wed	31.4	31.84	###	31.72			###	###	2.3
2012-Feb-21 Tue	###	###	###	###	925,921	0	###	###	0.0
2012-Feb-20 Mon	30.89	###	###	30.81			25.4	25.4	###
2012-Feb-17 Fri	###	###	###	###			68.6	68.6	0.0
2012-Feb-16 Thu	30.75	30.79	###	###			20.9	20.9	0.0
2012-Feb-15 Wed	30.75	30.89	30.56	30.79			71.8	71.8	###
2012-Feb-14 Tue	###	###	###	30.78			29.3	29.3	2.2
2012-Feb-13 Mon	30.73	31.2	###	###			###	###	0.0
2012-Feb-10 Fri	###	30.78	30.4	30.57			32.4	32.4	###
2012-Feb-09 Thu	30.5	###	###	30.81			###	###	###
2012-Feb-08 Wed	29.8	30.51	29.71	30.44			###	###	2.2
2012-Feb-07 Tue	###	###	###	29.8			###	###	2.1
2012-Feb-06 Mon	30.89	###	###	###			###	###	0.0
2012-Feb-03 Fri	30.8	###	###	30.44			###	###	2.2
2012-Feb-02 Thu	31.48	31.48	30.76	###	3,148,478	###	18.1	18.1	0.0
2012-Feb-01 Wed	31.2	31.45	###	###			78.8	78.8	0.0
2012-Jan-31 Tue	###	31.27	###	###			72.4	72.4	0.0
2012-Jan-30 Mon	###	###	30.56	30.77			30.4	30.4	2.2
2012-Jan-27 Fri	###	###	30.75	30.87	1,666,788	###	20.7	20.7	###
2012-Jan-25 Wed	###	###	30.55	###	3,519,247	###	###	###	0.0
2012-Jan-24 Tue	###	31.27	30.44	30.56			###	###	2.2
2012-Jan-23 Mon	31.47	31.47	###	31.25	1,524,282	23,984,577	26.6	26.6	2.2
2012-Jan-20 Fri	31.53	###	###	31.5	1,822,579	0	28.1	28.1	2.3
2012-Jan-19 Thu	31.44	31.7	###	###	2,299,652	36,449,484	###	###	0.0
2012-Jan-18 Wed	###	31.49	###	31.2			28.1	28.1	2.2
2012-Jan-17 Tue	31.43	31.59	31.25	###	1,793,786	56,360,756	###	###	0.0
2012-Jan-16 Mon	31.82	31.85	31.41	31.49			24.1	24.1	###
2012-Jan-13 Fri	###	###	###	31.87	981,052	0	###	###	###
2012-Jan-12 Thu	###	###	31.57	31.8			###	###	###
2012-Jan-11 Wed	###	###	31.71	###			64.4	64.4	0.0
2012-Jan-10 Tue	###	###	31.56	###			69.9	69.9	0.0
2012-Jan-09 Mon	31.87	###	31.52	###			33.3	33.3	0.0
2012-Jan-06 Fri	###	32.25	31.72	31.72			###	###	2.3
2012-Jan-05 Thu	###	###	###	###			###	###	0.0
2012-Jan-04 Wed	32.21	32.54	31.89	###			21.0	21.0	0.0
2012-Jan-03 Tue	###	32.24	###	###			###	###	0.0
2011-Dec-30 Fri	32.29	###	###	###			###	###	0.0
2011-Dec-29 Thu	###	###	###	###			###	###	0.0
2011-Dec-28 Wed	###	32.8	###	###			82.5	82.5	0.0
2011-Dec-23 Fri	###	###	###	###	2,139,253	0	22.6	22.6	0.0
2011-Dec-22 Thu	32.54	###	###	###	1,718,789	0	25.6	25.6	0.0
2011-Dec-21 Wed	32.23	32.5	###	32.5	1,310,358	###	73.6	73.6	###
2011-Dec-20 Tue	###	###	31.82	###			76.5	76.5	0.0
2011-Dec-19 Mon	###	32.22	31.81	###	1,643,920	###	53.9	53.9	0.0
2011-Dec-16 Fri	32.25	32.46	###	32.4			###	###	2.3
2011-Dec-15 Thu	###	###	31.8	###	3,141,342	###	###	###	0.0
2011-Dec-14 Wed	###	32.29	31.83	###	1,509,882	###	###	###	0.0
2011-Dec-13 Tue	###	32.2	###	31.83	1,555,341	###	26.3	26.3	###
2011-Dec-12 Mon	###	###	32.27	32.45			###	###	2.3
2011-Dec-09 Fri	32.22	###	###	###	1,320,321	0	###	###	0.0
2011-Dec-08 Thu	32.44	32.54	###	###			###	###	0.0
2011-Dec-07 Wed	###	32.44	###	32.44	1,835,578	29,773,075	72.3	72.3	2.3
2011-Dec-06 Tue	32.45	32.74	31.81	###			###	###	0.0
2011-Dec-05 Mon	32.46	32.59	###	32.25	2,219,121	36,160,576	###	###	###
2011-Dec-02 Fri	31.85	###	31.75	###			###	###	0.0
2011-Dec-01 Thu	31.85	###	31.2	###			29.8	29.8	0.0
2011-Nov-30 Wed	30.7	31.29	###	###			###	###	0.0
2011-Nov-29 Tue	###	30.86	###	30.86	1,983,026	###	88.4	88.4	2.2
2011-Nov-28 Mon	30.2	###	30.2	###	1,148,546	17,343,044	###	###	0.0
2011-Nov-25 Fri	30.4	30.48	29.82	###	2,077,521	62,637,258	###	###	0.0
2011-Nov-24 Thu	30.54	30.85	###	30.49			###	###	2.2
2011-Nov-23 Wed	###	###	30.57	30.72			###	###	2.2
2011-Nov-22 Tue	30.46	###	30.46	###	1,733,687	26,404,053	85.1	85.1	0.0
2011-Nov-21 Mon	###	###	###	###	1,433,581	0	###	###	0.0
2011-Nov-18 Fri	###	31.28	###	30.75			24.1	24.1	###
2011-Nov-17 Thu	31.55	31.82	31.47	31.5			25.8	25.8	2.3
2011-Nov-16 Wed	###	###	31.29	31.55			###	###	###
2011-Nov-15 Tue	###	31.45	###	31.29			76.9	76.9	###
2011-Nov-14 Mon	###	31.43	###	###			###	###	0.0
2011-Nov-11 Fri	30.48	30.84	###	30.84	1,161,282	###	###	###	2.2
2011-Nov-10 Thu	29.85	30.42	29.73	30.4			80.7	80.7	###
2011-Nov-09 Wed	30.25	30.47	###	30.2	1,433,349	21,837,072	###	###	2.2
2011-Nov-08 Tue	###	30.22	29.84	###	1,421,050	###	###	###	0.0
2011-Nov-07 Mon	###	29.89	29.52	29.8	1,620,948	###	###	###	2.1
2011-Nov-04 Fri	29.45	29.55	###	###			###	###	0.0
2011-Nov-03 Thu	28.88	###	###	28.8	1,609,659	0	###	###	2.1
2011-Nov-02 Wed	28.52	28.81	###	###	1,976,940	28,477,820	###	###	0.0
2011-Nov-01 Tue	###	29.24	###	28.84			###	###	###
2011-Oct-31 Mon	###	###	28.86	28.86			30.5	30.5	###
2011-Oct-28 Fri	29.8	###	28.84	###	3,417,243	49,276,644	20.6	20.6	0.0
2011-Oct-27 Thu	29.41	###	29.41	29.88	956,878	###	71.6	71.6	2.1
2011-Oct-26 Wed	28.88	###	28.81	29.75			###	###	2.1
2011-Oct-25 Tue	29.7	29.77	###	###			###	###	0.0
2011-Oct-24 Mon	###	30.46	###	###			25.4	25.4	0.0
2011-Oct-21 Fri	###	###	29.7	###	1,414,651	###	33.5	33.5	0.0
2011-Oct-20 Thu	###	30.24	###	###			40.5	40.5	0.0
2011-Oct-19 Wed	###	30.86	###	30.53			###	###	###
2011-Oct-18 Tue	###	30.57	###	30.21	1,359,976	###	###	###	2.2
2011-Oct-17 Mon	###	30.75	30.43	30.51	1,261,050	###	###	###	###
2011-Oct-14 Fri	###	30.51	29.89	###			74.6	74.6	0.0
2011-Oct-13 Thu	###	30.54	29.71	###			75.2	75.2	0.0
2011-Oct-12 Wed	###	###	###	###	1,814,275	0	###	###	0.0
2011-Oct-11 Tue	30.23	###	###	30.41			70.5	70.5	2.2
2011-Oct-10 Mon	30.59	###	30.4	30.55	1,231,856	###	24.2	24.2	2.2
2011-Oct-07 Fri	###	31.44	###	###	2,259,949	###	###	###	0.0
2011-Oct-06 Thu	29.83	30.52	###	30.28			63.7	63.7	2.2
2011-Oct-05 Wed	###	29.75	###	###	2,790,854	41,513,953	###	###	0.0
2011-Oct-04 Tue	29.25	###	###	29.4			74.7	74.7	###
2011-Oct-03 Mon	29.25	###	29.25	###			###	###	0.0
2011-Sep-30 Fri	29.88	###	29.23	###	4,703,770	###	24.5	24.5	0.0
2011-Sep-29 Thu	###	###	###	29.87			###	###	###
2011-Sep-28 Wed	29	29.5	28.77	28.81	2,389,544	###	29.2	29.2	2.1
2011-Sep-27 Tue	###	29	28.48	29	2,016,122	57,943,346	65.1	65.1	###
2011-Sep-26 Mon	###	###	28.89	###	2,952,229	42,644,947	###	###	0.0
2011-Sep-23 Fri	###	28.7	###	28.45	2,898,587	41,594,723	###	###	2.0
2011-Sep-22 Thu	###	###	27.59	28			###	###	2.0
2011-Sep-21 Wed	###	28.58	27.76	28.47			86.6	86.6	###
2011-Sep-20 Tue	26.59	###	26.57	27.2			###	###	1.9
2011-Sep-19 Mon	###	###	###	26.45	4,982,348	0	###	###	###
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	26.5	###	26.23	26.56			76.6	76.6	1.9
2011-Sep-14 Wed	26.89	###	###	26.27			32.1	32.1	###
2011-Sep-13 Tue	26.74	###	26.72	26.89	2,205,240	###	77.8	77.8	###
2011-Sep-12 Mon	26.89	###	###	26.7			###	###	1.9
2011-Sep-09 Fri	27.74	27.81	27.42	27.51			###	###	###
2011-Sep-08 Thu	27.83	###	###	###			###	###	0.0
2011-Sep-07 Wed	###	28.25	27.54	27.84			###	###	2.0
2011-Sep-06 Tue	26.5	26.89	26.5	26.79			###	###	###
2011-Sep-05 Mon	27	###	26.73	26.81	2,970,824	###	34.3	34.3	###
2011-Sep-02 Fri	28	28.2	###	###	2,330,577	###	23.6	23.6	0.0
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
1997-Jun-26 Thu	###	###	7.88	7.88	214,858	846,540	###	###	0.6
1997-Jun-25 Wed	###	###	###	8			###	###	###
1997-Jun-24 Tue	###	###	###	###			72.9	72.9	0.0
1997-Jun-23 Mon	8.223	8.223	###	###	59,150	###	###	###	0.0
1997-Jun-20 Fri	8.27	###	8.2	8.25	332,250	1,362,224	27.2	27.2	###
1997-Jun-19 Thu	###	###	8.25	8.25	442,524	###	26.4	26.4	###
1997-Jun-18 Wed	###	###	8.25	###	39,780	###	31.1	31.1	0.0
1997-Jun-17 Tue	8.55	8.55	###	###			13.3	13.3	0.0
1997-Jun-16 Mon	8.555	###	8.55	8.57			70.5	70.5	0.6
1997-Jun-13 Fri	8.53	###	###	8.56			76.2	76.2	###
1997-Jun-12 Thu	###	8.55	###	8.52			###	###	0.6
1997-Jun-11 Wed	###	8.4	8.25	8.4	52,785	###	###	###	###
1997-Jun-10 Tue	8.28	8.45	8.28	###			###	###	0.0
1997-Jun-06 Fri	8.25	###	8.25	8.26			72.7	72.7	0.6
1997-Jun-05 Thu	8.25	###	8.25	8.25	30,748	###	77.2	77.2	###
1997-Jun-04 Wed	###	###	###	8.2	1,029,572	0	###	###	0.6
1997-Jun-03 Tue	###	###	###	###	163,277	0	86.9	86.9	0.0
1997-Jun-02 Mon	###	###	###	###			23.2	23.2	0.0
1997-May-30 Fri	###	###	###	###	72,726	0	62.0	62.0	0.0
1997-May-29 Thu	###	###	8	###	286,549	###	77.4	77.4	0.0
1997-May-28 Wed	8	###	8	8	220,775	###	###	###	###
1997-May-27 Tue	8	###	###	###			###	###	0.0
1997-May-26 Mon	7.857	###	7.857	8			84.5	84.5	###
1997-May-23 Fri	###	7.85	###	7.85	101,471	398,273	89.5	89.5	###
1997-May-22 Thu	7.56	7.7	7.54	7.56	21,550	###	###	###	0.5
1997-May-21 Wed	7.41	###	7.41	###	309,474	###	###	###	0.0
1997-May-20 Tue	7.375	7.43	7.375	7.41	125,851	###	79.3	79.3	###
1997-May-19 Mon	###	###	###	###			84.0	84.0	0.0
1997-May-16 Fri	7.45	7.5	7.4	7.4	754,187	###	19.1	19.1	0.5
1997-May-15 Thu	7.4	7.5	7.4	7.5	169,170	###	84.9	84.9	0.5
1997-May-14 Wed	7.45	7.5	###	7.4			###	###	0.5
1997-May-13 Tue	###	7.47	###	7.41	281,544	###	###	###	###
1997-May-12 Mon	7.28	###	7.25	7.27	67,279	243,886	28.4	28.4	###
1997-May-09 Fri	7.25	###	7.2	7.2	89,489	###	###	###	0.5
1997-May-08 Thu	7.25	7.29	7.2	7.2			23.9	23.9	0.5
1997-May-07 Wed	###	###	7.25	7.25			###	###	0.5
1997-May-06 Tue	7.2	###	7.2	###	190,783	###	###	###	0.0
1997-May-05 Mon	###	###	###	7.2			81.9	81.9	0.5
1997-May-02 Fri	7.085	###	###	###			###	###	0.0
1997-May-01 Thu	###	###	###	###			###	###	0.0
1997-Apr-30 Wed	###	###	###	###	114,776	0	###	###	0.0
1997-Apr-29 Tue	###	###	###	7	738,987	0	31.5	31.5	0.5
1997-Apr-28 Mon	7	###	###	7			###	###	0.5
1997-Apr-24 Thu	6.8	###	6.79	###	227,450	###	###	###	0.0
1997-Apr-23 Wed	###	6.8	###	6.8			###	###	0.5
1997-Apr-22 Tue	###	###	###	###	42,352	0	###	###	0.0
1997-Apr-21 Mon	6.5	###	6.5	###			###	###	0.0
1997-Apr-18 Fri	6.48	###	6.48	6.56			###	###	0.5
1997-Apr-17 Thu	6.45	6.52	6.45	6.5			76.3	76.3	0.5
1997-Apr-16 Wed	###	6.45	###	6.4			75.6	75.6	0.5
1997-Apr-15 Tue	###	6.4	###	###			77.0	77.0	0.0
1997-Apr-14 Mon	###	6.28	###	6.28			###	###	0.4
1997-Apr-11 Fri	###	###	###	###			###	###	0.0
1997-Apr-10 Thu	6.2	###	6.2	###			###	###	0.0
1997-Apr-09 Wed	###	6.2	###	6.2			72.8	72.8	0.4
1997-Apr-08 Tue	###	###	###	###	325,153	0	74.7	74.7	0.0
1997-Apr-07 Mon	###	###	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	###	###			###	###	0.0
1997-Apr-03 Thu	###	###	6	###			68.0	68.0	0.0
1997-Apr-02 Wed	###	###	###	###			25.2	25.2	0.0
1997-Apr-01 Tue	###	###	###	###	95,178	0	###	###	0.0
1997-Mar-27 Thu	###	6.2	###	6.2			83.8	83.8	0.4
1997-Mar-26 Wed	###	###	###	###			###	###	0.0
1997-Mar-25 Tue	6.145	6.145	###	###			###	###	0.0
1997-Mar-24 Mon	###	###	###	###			27.7	27.7	0.0
1997-Mar-21 Fri	###	###	###	###			###	###	0.0
1997-Mar-20 Thu	6	###	6	###			77.9	77.9	0.0
1997-Mar-19 Wed	6.144	6.144	###	6			###	###	0.4
1997-Mar-18 Tue	6.2	6.25	###	###	95,387	298,084	34.5	34.5	0.0
1997-Mar-17 Mon	6.25	6.27	6.2	6.2	48,385	301,680	27.9	27.9	0.4
1997-Mar-14 Fri	6.275	6.275	###	6.2			27.8	27.8	0.4
1997-Mar-13 Thu	###	###	###	###	33,571	0	22.7	22.7	0.0
1997-Mar-12 Wed	6.4	6.4	###	###	34,070	109,024	32.6	32.6	0.0
1997-Mar-11 Tue	6.42	6.42	###	###	363,889	1,168,083	###	###	0.0
1997-Mar-10 Mon	###	6.45	###	6.4	16,748	###	###	###	0.5
1997-Mar-07 Fri	6.27	###	###	###	101,150	0	76.2	76.2	0.0
1997-Mar-06 Thu	###	###	###	###	15,850	0	###	###	0.0
1997-Mar-05 Wed	6.377	###	6.28	###			19.7	19.7	0.0
1997-Mar-04 Tue	###	6.4	###	###	68,550	###	###	###	0.0
1997-Mar-03 Mon	6.45	6.45	###	###			24.3	24.3	0.0
1997-Feb-28 Fri	6.55	6.58	6.5	6.55			71.6	71.6	0.5
1997-Feb-27 Thu	6.58	6.58	6.53	6.58			###	###	0.5
1997-Feb-26 Wed	6.55	###	6.55	###			###	###	0.0
1997-Feb-25 Tue	6.51	6.55	6.5	6.5			26.6	26.6	0.5
1997-Feb-24 Mon	6.47	6.51	6.45	6.5			###	###	0.5
1997-Feb-21 Fri	###	6.49	###	6.47	51,745	###	###	###	0.5
1997-Feb-20 Thu	6.4	6.43	6.4	6.43	119,478	766,451	73.4	73.4	###
1997-Feb-19 Wed	6.41	6.45	6.41	6.41	155,381	###	###	###	0.5
1997-Feb-18 Tue	###	6.4	###	6.4	265,655	###	70.1	70.1	0.5
1997-Feb-17 Mon	###	6.42	###	6.4			###	###	0.5
1997-Feb-14 Fri	###	###	###	###			###	###	0.0
1997-Feb-13 Thu	6.148	6.22	###	6.2	727,675	###	###	###	0.4
1997-Feb-12 Wed	###	###	###	###			90.8	90.8	0.0
1997-Feb-11 Tue	5.73	5.8	5.73	5.79			78.7	78.7	###
1997-Feb-10 Mon	5.75	5.8	5.75	5.76	120,240	694,386	###	###	###
1997-Feb-07 Fri	5.725	5.77	5.71	5.77			68.8	68.8	0.4
1997-Feb-06 Thu	5.75	5.75	5.7	5.7	635,580	###	17.1	17.1	0.4
1997-Feb-05 Wed	5.74	5.77	5.73	5.75			###	###	###
1997-Feb-04 Tue	5.72	5.75	5.71	5.74			###	###	0.4
1997-Feb-03 Mon	5.76	5.8	5.72	5.72			###	###	0.4
1997-Jan-31 Fri	5.8	5.8	5.75	5.78			###	###	0.4
1997-Jan-30 Thu	5.75	5.81	5.75	5.8	269,550	###	75.5	75.5	0.4
1997-Jan-29 Wed	5.75	5.75	###	5.72			23.2	23.2	0.4
1997-Jan-28 Tue	5.71	5.75	5.7	5.73			###	###	###
1997-Jan-24 Fri	5.741	5.75	5.7	5.75			###	###	###
1997-Jan-23 Thu	5.71	5.74	5.71	5.74	49,859	285,442	75.3	75.3	0.4
1997-Jan-22 Wed	###	5.8	5.72	5.72			###	###	0.4
1997-Jan-21 Tue	###	###	5.7	5.75			9.7	9.7	###
1997-Jan-20 Mon	###	###	###	###			17.9	17.9	0.0
1997-Jan-17 Fri	6.152	6.152	###	###	75,250	###	###	###	0.0
1997-Jan-16 Thu	###	###	###	###			77.7	77.7	0.0
1997-Jan-15 Wed	5.958	###	5.958	###			###	###	0.0
1997-Jan-14 Tue	###	6	5.86	###			###	###	0.0
1997-Jan-13 Mon	5.84	5.88	5.84	5.86			73.8	73.8	0.4
1997-Jan-10 Fri	5.8	5.84	5.75	5.84	110,327	639,344	###	###	0.4
1997-Jan-09 Thu	###	5.75	5.7	5.73			###	###	###
1997-Jan-08 Wed	5.78	5.78	5.74	5.75			22.8	22.8	###
1997-Jan-07 Tue	5.88	###	5.8	5.8	70,850	###	25.7	25.7	0.4
1997-Jan-06 Mon	###	###	5.88	###			###	###	0.0
1997-Jan-03 Fri	5.88	###	5.87	5.88			76.6	76.6	0.4
1997-Jan-02 Thu	###	###	5.85	###			24.0	24.0	0.0
1996-Dec-31 Tue	###	###	###	###			###	###	0.0
1996-Dec-30 Mon	5.86	###	5.86	###			82.1	82.1	0.0
1996-Dec-27 Fri	5.8	5.86	5.8	5.83	17,350	101,150	###	###	###
1996-Dec-24 Tue	5.75	5.8	5.75	5.8	44,684	258,050	###	###	0.4
1996-Dec-23 Mon	5.86	5.86	5.8	5.84	56,350	328,520	27.6	27.6	0.4
1996-Dec-20 Fri	5.85	###	5.7	###	141,170	###	###	###	0.0
1996-Dec-19 Thu	###	###	###	###			###	###	0.0
1996-Dec-18 Wed	###	6	###	###	46,785	140,355	22.9	22.9	0.0
1996-Dec-17 Tue	6	6	###	###			25.1	25.1	0.0
1996-Dec-16 Mon	###	###	###	###			###	###	0.0
1996-Dec-13 Fri	###	5.983	###	###			26.0	26.0	0.0
1996-Dec-12 Thu	###	###	###	###	139,152	0	###	###	0.0
1996-Dec-11 Wed	###	###	6	6			###	###	0.4
1996-Dec-10 Tue	###	6	###	###			###	###	0.0
1996-Dec-09 Mon	5.975	5.975	###	###	208,156	###	###	###	0.0
1996-Dec-06 Fri	###	###	5.75	5.8	331,450	###	23.7	23.7	0.4
1996-Dec-05 Thu	###	###	6	###	85,370	###	###	###	0.0
1996-Dec-04 Wed	6.143	###	###	###	136,787	0	27.9	27.9	0.0
1996-Dec-03 Tue	6.25	6.25	###	6.2			###	###	0.4
1996-Dec-02 Mon	###	###	6.25	6.27			###	###	0.4
1996-Nov-29 Fri	###	###	6.25	###	120,344	376,075	###	###	0.0
1996-Nov-28 Thu	6.4	6.46	###	6.4	371,074	###	67.9	67.9	0.5
1996-Nov-27 Wed	6.48	6.48	6.41	6.46			###	###	###
1996-Nov-26 Tue	6.5	6.5	6.45	6.48	163,281	1,057,244	###	###	0.5
1996-Nov-25 Mon	6.5	6.51	6.45	6.5	495,020	3,207,729	72.0	72.0	0.5
1996-Nov-22 Fri	6.5	6.55	6.44	6.5			###	###	0.5
1996-Nov-21 Thu	6.52	6.52	6.5	6.5			###	###	0.5
1996-Nov-20 Wed	6.55	###	6.52	###			###	###	0.0
1996-Nov-19 Tue	6.55	6.56	6.5	6.52			###	###	0.5
1996-Nov-18 Mon	###	###	6.58	6.58	157,270	###	21.8	21.8	0.5
1996-Nov-15 Fri	###	###	6.58	###			71.2	71.2	0.0
1996-Nov-14 Thu	6.53	###	6.53	###			74.5	74.5	0.0
1996-Nov-13 Wed	6.5	6.54	6.5	6.52	157,320	1,025,726	###	###	0.5
1996-Nov-12 Tue	6.5	6.5	6.48	6.5			75.1	75.1	0.5
1996-Nov-11 Mon	6.448	6.47	6.44	6.47			78.1	78.1	0.5
1996-Nov-07 Thu	6.485	6.55	6.4	6.41			24.7	24.7	0.5
1996-Nov-06 Wed	###	6.45	###	6.45			###	###	###
1996-Nov-05 Tue	6.25	###	6.25	###	301,840	943,250	87.2	87.2	0.0
1996-Nov-04 Mon	6.21	6.26	6.2	6.25	89,050	554,781	###	###	###
1996-Nov-01 Fri	6.2	6.22	###	6.21			72.0	72.0	###
1996-Oct-31 Thu	###	6.2	###	6.2			###	###	0.4
1996-Oct-30 Wed	###	###	###	###			86.0	86.0	0.0
1996-Oct-29 Tue	###	###	###	6	117,077	0	26.0	26.0	0.4
1996-Oct-28 Mon	###	###	###	###			###	###	0.0
1996-Oct-25 Fri	###	###	###	###			###	###	0.0
1996-Oct-24 Thu	###	###	###	###			23.1	23.1	0.0
1996-Oct-23 Wed	6.251	6.26	###	###			12.5	12.5	0.0
1996-Oct-22 Tue	###	###	6.25	6.26			25.2	25.2	0.4
1996-Oct-21 Mon	###	###	###	6.25			###	###	###
1996-Oct-18 Fri	6.274	###	###	###			12.5	12.5	0.0
1996-Oct-17 Thu	###	6.25	###	6.25			77.8	77.8	###
1996-Oct-16 Wed	###	###	6	###			###	###	0.0
1996-Oct-15 Tue	###	6.4	6.28	###			###	###	0.0
1996-Oct-14 Mon	###	###	###	6.29			77.9	77.9	###
1996-Oct-11 Fri	###	6.45	6.2	6.2			###	###	0.4
1996-Oct-10 Thu	###	6.57	###	###			79.5	79.5	0.0
1996-Oct-09 Wed	6.347	6.347	6.28	6.28			###	###	0.4
1996-Oct-08 Tue	6.44	6.44	###	6.4			24.6	24.6	0.5
1996-Oct-07 Mon	###	6.55	6.45	6.5			###	###	0.5
1996-Oct-04 Fri	6.58	###	6.5	6.52			###	###	0.5
1996-Oct-03 Thu	6.628	6.7	6.59	###			###	###	0.0
1996-Oct-02 Wed	###	###	6.45	###			21.3	21.3	0.0
1996-Oct-01 Tue	6.54	6.7	6.54	###			###	###	0.0
1996-Sep-30 Mon	###	###	6.49	6.54			###	###	0.5
1996-Sep-27 Fri	6.342	6.45	6.342	6.45			###	###	###
1996-Sep-26 Thu	###	6.4	###	6.4			88.4	88.4	0.5
1996-Sep-25 Wed	###	6.2	###	6.2			###	###	0.4
1996-Sep-24 Tue	6	###	6	###			86.3	86.3	0.0
1996-Sep-23 Mon	###	###	###	###			30.3	30.3	0.0
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###			86.9	86.9	0.0
1996-Sep-17 Tue	###	###	6	###			###	###	0.0
1996-Sep-16 Mon	###	###	###	6			22.0	22.0	0.4
1996-Sep-13 Fri	###	6	###	6			71.4	71.4	0.4
1996-Sep-12 Thu	###	###	###	###			28.8	28.8	0.0
1996-Sep-11 Wed	###	###	###	###			75.6	75.6	0.0
1996-Sep-10 Tue	###	###	###	###			###	###	0.0
1996-Sep-09 Mon	###	###	###	###			80.2	80.2	0.0
1996-Sep-06 Fri	###	###	5.81	5.85			###	###	0.4
1996-Sep-05 Thu	5.8	###	5.79	###			###	###	0.0
1996-Sep-04 Wed	5.776	5.79	5.72	5.78			72.1	72.1	0.4
1996-Sep-03 Tue	###	5.8	5.7	5.76			###	###	###
1996-Sep-02 Mon	5.654	5.7	###	5.7			###	###	0.4
1996-Aug-30 Fri	5.547	###	5.546	###			80.5	80.5	0.0
1996-Aug-29 Thu	###	5.7	###	###			###	###	0.0
1996-Aug-28 Wed	###	###	###	###			82.8	82.8	0.0
1996-Aug-27 Tue	5.54	5.59	5.54	5.57			79.6	79.6	0.4
1996-Aug-26 Mon	###	###	5.54	5.55			22.1	22.1	###
1996-Aug-23 Fri	5.7	5.7	###	###			12.4	12.4	0.0
1996-Aug-22 Thu	###	5.75	###	5.7			92.2	92.2	0.4
1996-Aug-21 Wed	###	5.58	###	5.58			94.5	94.5	0.4
1996-Aug-20 Tue	5.25	5.4	5.25	5.4			###	###	0.4
1996-Aug-19 Mon	###	5.25	###	5.25			###	###	0.4
1996-Aug-16 Fri	###	###	###	###			74.0	74.0	0.0
1996-Aug-15 Thu	###	###	###	###			###	###	0.0
1996-Aug-14 Wed	###	###	###	###			79.9	79.9	0.0
1996-Aug-13 Tue	###	###	###	###			22.0	22.0	0.0
1996-Aug-12 Mon	###	###	###	###			76.1	76.1	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	5.2	5.2	###	###			###	###	0.0
1996-Aug-07 Wed	###	###	5.2	5.2			###	###	###
1996-Aug-06 Tue	###	###	5.25	###			###	###	0.0
1996-Aug-05 Mon	5.28	###	5.28	###			77.1	77.1	0.0
1996-Aug-02 Fri	###	5.2	###	5.2			###	###	###
1996-Aug-01 Thu	###	###	###	###			###	###	0.0
1996-Jul-31 Wed	5	###	5	###			79.2	79.2	0.0
1996-Jul-30 Tue	###	###	###	###			24.5	24.5	0.0
1996-Jul-29 Mon	###	###	###	###			26.9	26.9	0.0
1996-Jul-26 Fri	###	###	###	###			22.7	22.7	0.0
1996-Jul-25 Thu	###	###	5	###			87.9	87.9	0.0
1996-Jul-24 Wed	5.25	5.25	###	###			12.5	12.5	0.0
1996-Jul-23 Tue	5.25	###	5.25	###			85.6	85.6	0.0
1996-Jul-22 Mon	###	###	5.25	###			###	###	0.0
1996-Jul-19 Fri	5.4	5.4	###	5.4			64.4	64.4	0.4
1996-Jul-18 Thu	###	5.4	###	###			79.1	79.1	0.0
1996-Jul-17 Wed	###	###	5.28	###			###	###	0.0
1996-Jul-16 Tue	###	###	5.2	###			###	###	0.0
1996-Jul-15 Mon	5.43	5.43	###	5.43			###	###	0.4
1996-Jul-12 Fri	###	5.46	5.42	5.44			###	###	0.4
1996-Jul-11 Thu	5.48	5.5	5.47	5.5			###	###	0.4
1996-Jul-10 Wed	5.42	5.47	5.42	5.46			78.8	78.8	###
1996-Jul-09 Tue	5.4	5.45	5.4	5.42			76.4	76.4	0.4
1996-Jul-08 Mon	###	5.46	5.4	5.46			###	###	###
1996-Jul-05 Fri	5.44	5.48	5.43	5.48			79.5	79.5	###
1996-Jul-04 Thu	5.474	5.48	5.4	5.44			23.9	23.9	0.4
1996-Jul-03 Wed	###	5.55	5.46	5.48			###	###	###
1996-Jul-02 Tue	###	5.47	###	5.47			###	###	###
1996-Jul-01 Mon	###	###	5.25	###			###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-05 01:04:08 thru 2025-05-05 01:04:12 for 0 hrs 0 min 4 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000