(CSR) CSR LIMITED Daily Prices Page 6

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sun 25-May-18 02:50:25 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

(CSR) CSR LIMITED Daily Prices Page 6...

TOC Company Info for CSR Limits

Company Details for (CSR) CSR LIMITED

Listing Code	CSR
Listing Name	CSR LIMITED
GICS Sector	Materials
ISIN Name	CSR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CSR5

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CSR .. Wednesday 19th June 2024

CSR 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	###	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CSR Bottom

End of day Prices (full format),

19200 Days for (CSR) CSR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2024-Jul-10 Wed	###	###	###	###	0				0.0
2024-Jul-09 Tue	###	###	###	###	0				0.0
2024-Jul-08 Mon	###	###	###	###	0				0.0
2024-Jul-05 Fri	###	###	###	###	0				0.0
2024-Jul-04 Thu	###	###	###	###	0				0.0
2024-Jul-03 Wed	###	###	###	###	0				0.0
2024-Jul-02 Tue	###	###	###	###	0				0.0
2024-Jul-01 Mon	###	###	###	###	0				0.0
2024-Jun-28 Fri	###	###	###	###	0				0.0
2024-Jun-27 Thu	###	###	###	###	0				0.0
2024-Jun-26 Wed	###	###	###	###	0				0.0
2024-Jun-25 Tue	###	###	###	###	0				0.0
2024-Jun-24 Mon	###	###	###	###	0				0.0
2024-Jun-21 Fri	###	###	###	###	0				0.0
2024-Jun-20 Thu	###	###	###	###	0				0.0
2024-Jun-19 Wed	###	###	###	###			###	###	0.0
2024-Jun-18 Tue	###	###	###	###	1,091,229	0	66.2	66.2	0.0
2024-Jun-17 Mon	###	###	###	###	1,488,441	0	###	###	0.0
2024-Jun-14 Fri	###	###	###	###	984,078	0	###	###	0.0
2024-Jun-13 Thu	###	###	###	###	7,042,056	0	###	###	0.0
2024-Jun-12 Wed	###	###	###	###	1,202,343	0	###	###	0.0
2024-Jun-11 Tue	###	###	###	###			79.7	79.7	0.0
2024-Jun-07 Fri	###	###	###	###			###	###	0.0
2024-Jun-06 Thu	###	###	###	###	377,046	0	69.5	69.5	0.0
2024-Jun-05 Wed	###	###	###	###	742,977	0	37.2	37.2	0.0
2024-Jun-04 Tue	###	###	###	###	914,653	0	42.5	42.5	0.0
2024-Jun-03 Mon	###	###	###	###	1,912,921	0	70.3	70.3	0.0
2024-May-31 Fri	###	###	###	###	3,118,659	0	27.9	27.9	0.0
2024-May-30 Thu	###	###	###	###			###	###	0.0
2024-May-29 Wed	###	###	###	###			###	###	0.0
2024-May-28 Tue	###	###	###	###			###	###	0.0
2024-May-27 Mon	###	###	###	###	942,658	0	###	###	0.0
2024-May-24 Fri	###	###	###	###	639,170	0	67.9	67.9	0.0
2024-May-23 Thu	###	###	###	###	1,388,326	0	67.2	67.2	0.0
2024-May-22 Wed	###	###	###	###			40.5	40.5	0.0
2024-May-21 Tue	###	###	###	###			###	###	0.0
2024-May-20 Mon	###	8.925	###	###	2,238,679	###	35.2	35.2	0.0
2024-May-17 Fri	###	###	###	###	892,347	0	67.9	67.9	0.0
2024-May-16 Thu	8.89	###	8.88	###			###	###	0.0
2024-May-15 Wed	8.89	###	8.875	8.89			72.1	72.1	###
2024-May-14 Tue	8.87	8.89	8.87	8.89			69.3	69.3	###
2024-May-13 Mon	8.88	8.88	8.87	8.88			71.4	71.4	0.6
2024-May-10 Fri	8.88	8.89	8.87	8.88			###	###	0.6
2024-May-09 Thu	8.88	8.88	8.87	8.88	648,840	5,758,455	74.0	74.0	0.6
2024-May-08 Wed	8.89	8.89	8.87	8.88			36.3	36.3	0.6
2024-May-07 Tue	8.89	###	8.87	8.88	1,686,541	###	29.6	29.6	0.6
2024-May-06 Mon	8.89	8.89	8.87	8.89	593,581	###	###	###	###
2024-May-03 Fri	8.88	8.89	8.87	8.89	688,350	6,112,547	67.3	67.3	###
2024-May-02 Thu	8.88	8.89	8.86	8.89	4,560,953	40,478,457	###	###	###
2024-May-01 Wed	8.87	8.89	8.87	8.87	880,145	7,815,687	72.0	72.0	###
2024-Apr-30 Tue	###	###	8.87	8.89			###	###	###
2024-Apr-29 Mon	8.87	###	8.87	###			###	###	0.0
2024-Apr-26 Fri	8.86	8.89	8.86	8.86	2,646,659	###	###	###	0.6
2024-Apr-24 Wed	8.88	8.89	###	8.87	1,673,354	7,438,058	###	###	###
2024-Apr-23 Tue	8.86	8.89	8.86	8.86			###	###	0.6
2024-Apr-22 Mon	8.87	8.88	8.86	8.87			64.7	64.7	###
2024-Apr-19 Fri	8.85	8.86	8.85	8.86			75.0	75.0	0.6
2024-Apr-18 Thu	8.86	8.86	8.84	8.85			###	###	0.6
2024-Apr-17 Wed	8.85	8.86	8.84	8.85	1,865,857	###	###	###	0.6
2024-Apr-16 Tue	8.85	8.87	8.84	8.85			###	###	0.6
2024-Apr-15 Mon	8.85	8.85	8.83	8.85			###	###	0.6
2024-Apr-12 Fri	8.83	8.845	8.83	8.84	2,224,286	19,657,127	###	###	###
2024-Apr-11 Thu	8.83	8.84	8.83	8.84			60.7	60.7	###
2024-Apr-10 Wed	8.84	8.84	8.83	8.83			###	###	###
2024-Apr-09 Tue	8.84	8.84	8.82	8.83	2,169,585	###	###	###	###
2024-Apr-08 Mon	8.84	8.86	8.83	8.84	2,801,754	###	###	###	###
2024-Apr-05 Fri	8.83	8.84	8.82	8.83	1,534,484	###	###	###	###
2024-Apr-04 Thu	8.83	8.83	8.81	8.82			31.3	31.3	###
2024-Apr-03 Wed	8.83	8.83	8.82	8.83			###	###	###
2024-Apr-02 Tue	8.83	8.83	8.82	8.83	2,029,156	###	###	###	###
2024-Mar-28 Thu	8.83	8.83	8.82	8.82			26.0	26.0	###
2024-Mar-27 Wed	8.83	8.83	8.82	8.82			30.7	30.7	###
2024-Mar-26 Tue	8.83	8.83	8.82	8.82			###	###	###
2024-Mar-25 Mon	8.83	8.83	8.82	8.82	1,299,020	11,463,851	###	###	###
2024-Mar-22 Fri	8.83	8.83	8.82	8.83			70.7	70.7	###
2024-Mar-21 Thu	8.82	8.83	8.82	8.82			61.3	61.3	###
2024-Mar-20 Wed	8.83	8.83	8.81	8.81			###	###	###
2024-Mar-19 Tue	8.82	8.83	8.82	8.82			###	###	###
2024-Mar-18 Mon	8.83	8.84	8.82	8.82			38.0	38.0	###
2024-Mar-15 Fri	8.82	8.83	8.82	8.82	8,613,627	76,015,258	###	###	###
2024-Mar-14 Thu	8.83	8.83	8.82	8.83	5,030,047	###	69.3	69.3	###
2024-Mar-13 Wed	8.82	8.83	8.82	8.82			###	###	###
2024-Mar-12 Tue	8.82	8.83	8.82	8.82	5,069,041	44,734,286	###	###	###
2024-Mar-11 Mon	8.82	8.83	8.82	8.82			73.0	73.0	###
2024-Mar-08 Fri	8.82	8.83	8.82	8.82			65.8	65.8	###
2024-Mar-07 Thu	8.82	8.83	8.82	8.83			###	###	###
2024-Mar-06 Wed	8.82	8.83	8.81	8.83	3,146,548	27,752,553	66.1	66.1	###
2024-Mar-05 Tue	8.83	8.83	8.82	8.83			71.2	71.2	###
2024-Mar-04 Mon	8.82	8.83	8.82	8.83			69.0	69.0	###
2024-Mar-01 Fri	8.82	8.85	8.81	8.83	3,008,275	###	64.4	64.4	###
2024-Feb-29 Thu	8.81	8.84	8.81	8.83			###	###	###
2024-Feb-28 Wed	8.8	8.83	8.79	8.81			66.3	66.3	###
2024-Feb-27 Tue	8.78	8.84	8.775	8.8	33,997,042	299,428,947	###	###	0.6
2024-Feb-26 Mon	###	###	###	###	0				0.0
2024-Feb-23 Fri	###	###	###	###	6,019,220	0	76.8	76.8	0.0
2024-Feb-22 Thu	8.5	8.5	8.28	###			21.6	21.6	0.0
2024-Feb-21 Wed	6.89	###	6.83	###	4,323,643	14,765,240	###	###	0.0
2024-Feb-20 Tue	###	6.77	###	6.77			###	###	###
2024-Feb-19 Mon	###	###	###	6.7	1,668,957	0	###	###	0.5
2024-Feb-16 Fri	6.73	6.89	###	6.79	2,077,729	7,157,776	###	###	0.5
2024-Feb-15 Thu	6.78	###	###	###	1,336,728	0	22.1	22.1	0.0
2024-Feb-14 Wed	###	6.73	###	###	1,962,257	###	70.8	70.8	0.0
2024-Feb-13 Tue	6.79	6.84	6.71	6.72	1,340,448	###	###	###	0.5
2024-Feb-12 Mon	6.73	6.8	6.725	6.78			###	###	0.5
2024-Feb-09 Fri	###	6.79	###	6.76			80.0	80.0	0.5
2024-Feb-08 Thu	6.4	###	###	6.58			###	###	0.5
2024-Feb-07 Wed	6.55	###	###	6.53	3,163,149	0	###	###	###
2024-Feb-06 Tue	6.83	6.84	6.75	6.84	1,103,485	7,498,180	###	###	0.5
2024-Feb-05 Mon	6.89	6.89	6.8	6.83	684,525	4,685,573	###	###	0.5
2024-Feb-02 Fri	###	###	6.84	###			61.9	61.9	0.0
2024-Feb-01 Thu	###	###	6.875	6.89	2,088,059	###	24.7	24.7	0.5
2024-Jan-31 Wed	6.87	###	6.78	###			###	###	0.0
2024-Jan-30 Tue	###	###	6.75	6.81	1,670,572	5,638,180	###	###	###
2024-Jan-29 Mon	###	###	6.89	###	1,964,677	###	29.9	29.9	0.0
2024-Jan-25 Thu	###	###	6.89	###	1,363,442	4,697,057	30.4	30.4	0.0
2024-Jan-24 Wed	###	###	6.855	###	1,247,725	4,276,577	33.4	33.4	0.0
2024-Jan-23 Tue	###	###	6.88	###			###	###	0.0
2024-Jan-22 Mon	6.87	###	6.83	6.89			75.8	75.8	0.5
2024-Jan-19 Fri	6.74	6.79	6.72	6.77	1,132,152	7,647,686	###	###	###
2024-Jan-18 Thu	###	6.75	###	6.71	1,640,072	5,535,243	76.9	76.9	###
2024-Jan-17 Wed	###	6.7	###	###			77.3	77.3	0.0
2024-Jan-16 Tue	###	###	6.53	###			76.6	76.6	0.0
2024-Jan-15 Mon	6.53	###	6.52	###	1,962,329	###	###	###	0.0
2024-Jan-12 Fri	6.4	6.52	###	6.52			###	###	0.5
2024-Jan-11 Thu	6.44	6.49	6.42	6.45	1,418,852	9,158,689	71.5	71.5	###
2024-Jan-10 Wed	###	6.42	###	###	982,447	3,153,654	###	###	0.0
2024-Jan-09 Tue	6.52	6.52	###	6.4			21.3	21.3	0.5
2024-Jan-08 Mon	###	6.42	###	###			77.3	77.3	0.0
2024-Jan-05 Fri	6.44	6.475	###	6.4	1,130,320	###	32.0	32.0	0.5
2024-Jan-04 Thu	6.46	6.5	6.42	6.5			75.7	75.7	0.5
2024-Jan-03 Wed	6.52	6.55	6.46	6.48	731,747	###	36.7	36.7	0.5
2024-Jan-02 Tue	6.58	###	6.54	6.59			###	###	###
2023-Dec-29 Fri	6.58	###	6.54	###			###	###	0.0
2023-Dec-28 Thu	###	###	6.55	###			###	###	0.0
2023-Dec-27 Wed	6.5	6.59	6.5	6.56	691,557	4,526,240	74.0	74.0	0.5
2023-Dec-22 Fri	6.4	6.49	###	6.48	1,800,780	###	79.8	79.8	0.5
2023-Dec-21 Thu	6.49	6.49	###	6.41			###	###	0.5
2023-Dec-20 Wed	6.51	6.54	6.42	6.46	2,197,853	14,242,087	25.4	25.4	###
2023-Dec-19 Tue	6.4	6.48	###	6.48			###	###	0.5
2023-Dec-18 Mon	6.44	6.525	6.4	6.46	1,498,140	9,681,729	70.3	70.3	###
2023-Dec-15 Fri	###	###	###	6.46	3,330,153	0	###	###	###
2023-Dec-14 Thu	6.27	###	6.2	###			67.1	67.1	0.0
2023-Dec-13 Wed	###	###	###	###			85.2	85.2	0.0
2023-Dec-12 Tue	###	###	###	###	2,001,654	0	###	###	0.0
2023-Dec-11 Mon	###	###	5.87	###			36.0	36.0	0.0
2023-Dec-08 Fri	5.88	###	5.86	###	1,156,726	###	71.4	71.4	0.0
2023-Dec-07 Thu	###	###	5.88	###	1,578,350	4,640,349	###	###	0.0
2023-Dec-06 Wed	5.87	###	5.84	###			72.1	72.1	0.0
2023-Dec-05 Tue	###	###	5.85	5.87	1,100,645	3,219,386	###	###	###
2023-Dec-04 Mon	###	###	5.885	###			###	###	0.0
2023-Dec-01 Fri	5.86	5.89	5.82	5.89	730,945	4,279,682	72.1	72.1	###
2023-Nov-30 Thu	5.86	5.88	5.81	5.87	2,113,870	12,355,570	65.9	65.9	###
2023-Nov-29 Wed	5.86	5.88	5.82	5.85			###	###	0.4
2023-Nov-28 Tue	5.85	5.87	5.81	5.83	635,383	###	31.5	31.5	###
2023-Nov-27 Mon	5.87	5.89	5.8	5.81			###	###	###
2023-Nov-24 Fri	###	###	###	5.86			27.7	27.7	0.4
2023-Nov-23 Thu	###	5.955	5.88	5.88	641,280	3,794,774	31.5	31.5	0.4
2023-Nov-22 Wed	###	###	5.87	###			###	###	0.0
2023-Nov-21 Tue	###	###	###	###	1,011,852	0	31.4	31.4	0.0
2023-Nov-20 Mon	###	###	###	###	1,436,853	0	###	###	0.0
2023-Nov-17 Fri	###	###	###	###	1,235,645	0	###	###	0.0
2023-Nov-16 Thu	###	6	###	###	1,297,385	3,892,155	###	###	0.0
2023-Nov-15 Wed	###	6	5.88	###			###	###	0.0
2023-Nov-14 Tue	5.8	5.89	5.8	5.86			###	###	0.4
2023-Nov-13 Mon	5.82	5.85	5.77	5.8			###	###	0.4
2023-Nov-10 Fri	5.77	5.82	5.74	5.79			71.5	71.5	###
2023-Nov-09 Thu	5.8	5.81	5.71	5.79	1,506,843	###	38.9	38.9	###
2023-Nov-08 Wed	5.71	5.79	###	5.76			###	###	###
2023-Nov-07 Tue	###	###	5.58	###			###	###	0.0
2023-Nov-06 Mon	###	###	5.8	5.8	1,583,643	###	###	###	0.4
2023-Nov-03 Fri	5.81	###	5.77	5.85	3,099,522	8,942,120	67.6	67.6	0.4
2023-Nov-02 Thu	5.73	###	5.51	###	2,755,954	7,592,653	21.2	21.2	0.0
2023-Nov-01 Wed	###	5.7	###	###			32.0	32.0	0.0
2023-Oct-31 Tue	###	###	5.58	###	2,257,357	6,298,026	38.4	38.4	0.0
2023-Oct-30 Mon	5.53	###	5.47	5.54			###	###	0.4
2023-Oct-27 Fri	5.54	5.58	5.51	5.55	929,452	###	66.7	66.7	###
2023-Oct-26 Thu	5.49	5.53	5.43	5.53			###	###	###
2023-Oct-25 Wed	###	###	5.48	5.49			###	###	0.4
2023-Oct-24 Tue	###	###	5.55	5.59	2,099,088	###	24.8	24.8	###
2023-Oct-23 Mon	5.7	5.73	###	###			32.5	32.5	0.0
2023-Oct-20 Fri	###	5.755	###	5.73			###	###	###
2023-Oct-19 Thu	5.7	5.76	###	5.72	1,312,946	3,781,284	###	###	0.4
2023-Oct-18 Wed	5.83	5.88	5.72	5.8			32.8	32.8	0.4
2023-Oct-17 Tue	5.89	###	5.81	5.85	911,858	2,648,947	###	###	0.4
2023-Oct-16 Mon	5.83	5.88	5.8	5.81			###	###	###
2023-Oct-13 Fri	5.86	###	5.83	5.84			###	###	0.4
2023-Oct-12 Thu	###	###	5.87	###	1,247,456	3,661,283	###	###	0.0
2023-Oct-11 Wed	5.79	5.87	5.72	5.87			77.9	77.9	###
2023-Oct-10 Tue	5.87	5.89	5.78	5.78			###	###	0.4
2023-Oct-09 Mon	5.83	5.89	5.8	5.85			76.3	76.3	0.4
2023-Oct-06 Fri	###	5.71	###	5.7			84.2	84.2	0.4
2023-Oct-05 Thu	5.57	###	5.54	###	2,153,729	5,965,829	###	###	0.0
2023-Oct-04 Wed	5.55	5.59	5.52	5.53	1,508,187	8,377,978	43.4	43.4	###
2023-Oct-03 Tue	###	###	5.53	5.57			###	###	0.4
2023-Oct-02 Mon	###	5.71	###	###			69.3	69.3	0.0
2023-Sep-29 Fri	###	###	###	###			###	###	0.0
2023-Sep-28 Thu	###	###	5.45	###			68.1	68.1	0.0
2023-Sep-27 Wed	###	###	5.58	###	1,572,885	4,388,349	77.4	77.4	0.0
2023-Sep-26 Tue	###	5.71	###	###			39.5	39.5	0.0
2023-Sep-25 Mon	###	###	5.57	###			75.2	75.2	0.0
2023-Sep-22 Fri	5.5	###	5.48	###			###	###	0.0
2023-Sep-21 Thu	###	###	5.55	5.57	1,562,426	###	38.8	38.8	0.4
2023-Sep-20 Wed	###	###	5.57	###	1,985,050	###	###	###	0.0
2023-Sep-19 Tue	###	5.7	###	###	1,136,259	###	###	###	0.0
2023-Sep-18 Mon	5.78	5.78	###	###	1,242,170	3,589,871	27.1	27.1	0.0
2023-Sep-15 Fri	5.89	5.89	5.71	5.75	4,031,887	23,384,944	15.5	15.5	###
2023-Sep-14 Thu	5.8	5.855	5.76	5.81	1,395,775	###	###	###	###
2023-Sep-13 Wed	###	###	5.78	5.82			###	###	0.4
2023-Sep-12 Tue	###	###	5.87	###	1,321,971	3,879,984	32.5	32.5	0.0
2023-Sep-11 Mon	###	###	5.88	###			###	###	0.0
2023-Sep-08 Fri	###	###	5.88	###			###	###	0.0
2023-Sep-07 Thu	###	###	###	###	1,191,526	0	78.8	78.8	0.0
2023-Sep-06 Wed	###	###	###	###	1,777,572	0	###	###	0.0
2023-Sep-05 Tue	6	###	###	###	1,325,470	0	85.5	85.5	0.0
2023-Sep-04 Mon	6	###	5.955	###			79.1	79.1	0.0
2023-Sep-01 Fri	5.89	###	5.88	###			###	###	0.0
2023-Aug-31 Thu	###	###	5.85	###			###	###	0.0
2023-Aug-30 Wed	###	###	5.84	5.88			25.0	25.0	0.4
2023-Aug-29 Tue	###	###	5.85	###			###	###	0.0
2023-Aug-28 Mon	5.86	###	5.84	###	588,524	###	82.3	82.3	0.0
2023-Aug-25 Fri	5.78	5.84	5.78	5.81	682,350	3,964,453	72.5	72.5	###
2023-Aug-24 Thu	5.89	###	###	5.86			31.4	31.4	0.4
2023-Aug-23 Wed	5.8	5.89	5.79	5.84	825,055	4,818,321	###	###	0.4
2023-Aug-22 Tue	5.76	5.82	5.71	5.81			75.7	75.7	###
2023-Aug-21 Mon	5.72	5.76	5.7	5.71			40.1	40.1	0.4
2023-Aug-18 Fri	5.73	5.77	5.71	5.73			65.8	65.8	###
2023-Aug-17 Thu	5.75	5.85	5.73	5.78			74.5	74.5	0.4
2023-Aug-16 Wed	5.85	5.87	###	5.75	1,628,750	4,780,381	###	###	###
2023-Aug-15 Tue	5.86	###	5.85	5.89			###	###	###
2023-Aug-14 Mon	5.76	5.84	5.72	5.84	952,857	###	83.9	83.9	0.4
2023-Aug-11 Fri	5.81	5.87	5.775	5.78	1,134,024	6,602,854	###	###	0.4
2023-Aug-10 Thu	###	5.83	###	5.83	2,377,970	6,931,782	###	###	###
2023-Aug-09 Wed	5.7	5.7	###	###	1,259,371	###	31.9	31.9	0.0
2023-Aug-08 Tue	###	5.74	###	5.73	2,119,053	6,081,682	82.6	82.6	###
2023-Aug-07 Mon	5.5	###	5.5	5.59	1,956,529	5,380,454	###	###	###
2023-Aug-04 Fri	###	###	5.43	5.49			17.4	17.4	0.4
2023-Aug-03 Thu	5.71	5.77	5.57	###			###	###	0.0
2023-Aug-02 Wed	5.76	5.82	5.71	5.72			37.0	37.0	0.4
2023-Aug-01 Tue	5.76	5.79	5.71	5.78			###	###	0.4
2023-Jul-31 Mon	5.73	5.77	###	5.72	915,984	###	###	###	0.4
2023-Jul-28 Fri	###	5.72	###	5.7	953,279	2,726,377	82.5	82.5	0.4
2023-Jul-27 Thu	5.53	###	5.52	###	1,655,725	###	81.0	81.0	0.0
2023-Jul-26 Wed	###	###	5.52	5.53			###	###	###
2023-Jul-25 Tue	5.56	###	5.53	###			###	###	0.0
2023-Jul-24 Mon	5.44	5.55	5.41	5.53			###	###	###
2023-Jul-21 Fri	5.45	5.45	###	5.42			31.8	31.8	0.4
2023-Jul-20 Thu	5.52	5.55	5.41	5.45	1,831,184	10,034,888	###	###	###
2023-Jul-19 Wed	5.54	5.57	5.49	5.5	1,030,622	###	28.0	28.0	0.4
2023-Jul-18 Tue	5.55	5.56	5.48	5.49	1,463,589	###	###	###	0.4
2023-Jul-17 Mon	5.52	5.58	5.45	5.55			77.5	77.5	###
2023-Jul-14 Fri	5.55	5.56	5.5	5.55	1,276,588	###	61.2	61.2	###
2023-Jul-13 Thu	5.51	5.545	5.44	5.53			65.0	65.0	###
2023-Jul-12 Wed	5.46	5.48	5.42	5.47	1,439,682	###	75.0	75.0	###
2023-Jul-11 Tue	###	5.43	###	5.43	1,065,358	2,892,446	73.3	73.3	0.4
2023-Jul-10 Mon	5.41	5.43	###	###			31.4	31.4	0.0
2023-Jul-07 Fri	###	###	5.27	###			###	###	0.0
2023-Jul-06 Thu	###	5.41	###	###			###	###	0.0
2023-Jul-05 Wed	5.29	###	5.25	###			76.2	76.2	0.0
2023-Jul-04 Tue	5.28	###	###	###	1,811,029	0	64.3	64.3	0.0
2023-Jul-03 Mon	5.22	###	5.2	###	1,939,345	###	###	###	0.0
2023-Jun-30 Fri	5.2	5.22	###	###			###	###	0.0
2023-Jun-29 Thu	###	5.24	###	###	1,093,948	2,866,143	60.9	60.9	0.0
2023-Jun-28 Wed	###	5.24	###	###			###	###	0.0
2023-Jun-27 Tue	###	###	###	###	1,108,358	0	###	###	0.0
2023-Jun-26 Mon	###	###	###	###	588,374	0	76.2	76.2	0.0
2023-Jun-23 Fri	5.21	5.22	###	###	813,778	###	26.6	26.6	0.0
2023-Jun-22 Thu	5.27	5.27	###	###			31.3	31.3	0.0
2023-Jun-21 Wed	5.26	5.29	5.23	5.25			37.5	37.5	0.4
2023-Jun-20 Tue	###	###	###	5.22	1,965,258	0	###	###	0.4
2023-Jun-19 Mon	###	###	###	###			38.2	38.2	0.0
2023-Jun-16 Fri	###	###	###	###	1,698,470	0	###	###	0.0
2023-Jun-15 Thu	###	###	###	###			###	###	0.0
2023-Jun-14 Wed	###	###	###	###			74.3	74.3	0.0
2023-Jun-13 Tue	5	###	###	5			70.4	70.4	0.4
2023-Jun-09 Fri	###	5	###	###			###	###	0.0
2023-Jun-08 Thu	###	###	###	###	2,202,144	0	###	###	0.0
2023-Jun-07 Wed	###	###	###	5			76.3	76.3	0.4
2023-Jun-06 Tue	###	###	###	###			35.9	35.9	0.0
2023-Jun-05 Mon	###	###	###	###	1,387,658	0	###	###	0.0
2023-Jun-02 Fri	###	###	4.89	###			67.3	67.3	0.0
2023-Jun-01 Thu	4.89	###	###	###	1,489,523	0	###	###	0.0
2023-May-31 Wed	###	###	4.825	###			###	###	0.0
2023-May-30 Tue	###	###	###	###	2,443,459	0	###	###	0.0
2023-May-29 Mon	###	###	###	###			###	###	0.0
2023-May-26 Fri	###	###	###	###	1,934,078	0	###	###	0.0
2023-May-25 Thu	5.29	###	5.27	###	2,010,353	5,297,280	###	###	0.0
2023-May-24 Wed	###	###	###	###			76.8	76.8	0.0
2023-May-23 Tue	###	###	###	###			###	###	0.0
2023-May-22 Mon	###	5.42	###	###	1,618,885	4,387,178	45.7	45.7	0.0
2023-May-19 Fri	###	5.42	###	###			###	###	0.0
2023-May-18 Thu	###	5.42	###	###			33.4	33.4	0.0
2023-May-17 Wed	###	###	5.285	###			###	###	0.0
2023-May-16 Tue	###	5.355	5.28	###	1,406,371	7,478,377	###	###	0.0
2023-May-15 Mon	5.25	5.345	5.23	###	1,378,258	###	85.2	85.2	0.0
2023-May-12 Fri	###	###	###	5.26	2,958,749	0	83.6	83.6	0.4
2023-May-11 Thu	5.2	###	###	###	5,902,521	0	33.2	33.2	0.0
2023-May-10 Wed	###	5.5	5.23	###			31.2	31.2	0.0
2023-May-09 Tue	5.48	5.52	5.42	5.47	2,429,677	###	###	###	###
2023-May-08 Mon	5.47	5.55	5.41	5.5			###	###	0.4
2023-May-05 Fri	###	5.42	###	###	1,847,270	###	74.4	74.4	0.0
2023-May-04 Thu	###	###	5.27	###			###	###	0.0
2023-May-03 Wed	5.27	###	5.24	###			###	###	0.0
2023-May-02 Tue	###	5.43	###	###			38.3	38.3	0.0
2023-May-01 Mon	5.29	###	5.27	###			###	###	0.0
2023-Apr-28 Fri	5.25	###	5.22	5.25			###	###	0.4
2023-Apr-27 Thu	5.24	###	###	5.2			29.4	29.4	###
2023-Apr-26 Wed	###	5.27	###	5.24			###	###	0.4
2023-Apr-24 Mon	5.27	5.28	###	###	1,077,383	###	###	###	0.0
2023-Apr-21 Fri	5.2	5.28	###	5.27	4,093,358	###	81.0	81.0	###
2023-Apr-20 Thu	5.25	5.25	###	5.21			33.6	33.6	0.4
2023-Apr-19 Wed	5.23	5.29	5.22	5.26	1,556,328	###	###	###	0.4
2023-Apr-18 Tue	###	5.23	###	5.21	1,620,540	###	###	###	0.4
2023-Apr-17 Mon	5.21	5.24	###	5.21			###	###	0.4
2023-Apr-14 Fri	###	5.225	###	5.2			72.3	72.3	###
2023-Apr-13 Thu	###	###	###	###	1,527,746	0	75.5	75.5	0.0
2023-Apr-12 Wed	###	###	5.025	###			83.4	83.4	0.0
2023-Apr-11 Tue	###	###	###	5	761,627	0	###	###	0.4
2023-Apr-06 Thu	###	###	###	###			35.7	35.7	0.0
2023-Apr-05 Wed	###	###	4.89	###			69.3	69.3	0.0
2023-Apr-04 Tue	###	###	4.88	###	3,662,824	###	72.9	72.9	0.0
2023-Apr-03 Mon	4.78	###	4.78	4.88			###	###	0.3
2023-Mar-31 Fri	4.84	4.86	4.75	4.75	1,851,983	8,898,778	16.8	16.8	###
2023-Mar-30 Thu	4.82	4.85	4.8	4.82	1,612,253	7,779,120	###	###	0.3
2023-Mar-29 Wed	4.78	4.86	4.76	4.76			###	###	###
2023-Mar-28 Tue	4.75	4.78	4.7	4.76			###	###	###
2023-Mar-27 Mon	4.75	4.76	4.71	4.72	1,455,170	6,890,229	34.9	34.9	0.3
2023-Mar-24 Fri	###	4.73	###	4.7			###	###	0.3
2023-Mar-23 Thu	4.71	4.77	###	4.7	3,951,676	9,424,747	###	###	0.3
2023-Mar-22 Wed	4.88	4.88	4.73	4.74			15.6	15.6	0.3
2023-Mar-21 Tue	4.82	4.84	4.75	4.8			33.6	33.6	0.3
2023-Mar-20 Mon	4.75	4.82	4.74	4.77			80.6	80.6	###
2023-Mar-17 Fri	4.88	###	4.76	4.78			17.9	17.9	###
2023-Mar-16 Thu	4.75	###	4.72	4.84	4,721,182	11,141,989	###	###	0.3
2023-Mar-15 Wed	###	###	###	5	1,640,421	0	80.9	80.9	0.4
2023-Mar-14 Tue	###	###	4.86	4.88			36.7	36.7	0.3
2023-Mar-13 Mon	###	###	###	###			###	###	0.0
2023-Mar-10 Fri	###	###	###	###	846,788	0	###	###	0.0
2023-Mar-09 Thu	###	###	###	###	1,006,677	0	###	###	0.0
2023-Mar-08 Wed	###	###	###	###			35.2	35.2	0.0
2023-Mar-07 Tue	###	###	###	###	1,793,983	0	75.2	75.2	0.0
2023-Mar-06 Mon	###	###	###	###	1,775,274	0	###	###	0.0
2023-Mar-03 Fri	###	###	###	###			###	###	0.0
2023-Mar-02 Thu	###	###	###	###			23.3	23.3	0.0
2023-Mar-01 Wed	###	###	###	###			###	###	0.0
2023-Feb-28 Tue	5	###	###	###	1,591,945	0	80.1	80.1	0.0
2023-Feb-27 Mon	5	###	###	5			78.6	78.6	0.4
2023-Feb-24 Fri	###	###	5	###	1,397,773	###	65.1	65.1	0.0
2023-Feb-23 Thu	###	###	4.89	###			###	###	0.0
2023-Feb-22 Wed	###	###	4.88	###	4,043,983	###	###	###	0.0
2023-Feb-21 Tue	###	###	###	###	2,572,650	0	28.1	28.1	0.0
2023-Feb-20 Mon	5.27	5.27	###	###	1,030,887	2,716,387	27.0	27.0	0.0
2023-Feb-17 Fri	5.26	5.28	5.2	5.24	1,532,547	8,030,546	###	###	0.4
2023-Feb-16 Thu	###	5.29	###	5.26			85.2	85.2	0.4
2023-Feb-15 Wed	###	5.125	###	###	2,511,973	###	80.9	80.9	0.0
2023-Feb-14 Tue	5	###	4.89	###	3,074,685	###	###	###	0.0
2023-Feb-13 Mon	###	###	###	###			###	###	0.0
2023-Feb-10 Fri	5.23	5.25	###	###	1,020,089	###	###	###	0.0
2023-Feb-09 Thu	5.29	###	5.21	5.25	838,174	2,183,443	###	###	0.4
2023-Feb-08 Wed	5.24	###	5.2	5.25			###	###	0.4
2023-Feb-07 Tue	5.21	5.25	###	5.2			###	###	###
2023-Feb-06 Mon	5.25	5.27	5.21	5.22			###	###	0.4
2023-Feb-03 Fri	5.27	5.28	5.225	5.27	1,422,640	###	###	###	###
2023-Feb-02 Thu	###	5.325	5.22	5.24			###	###	0.4
2023-Feb-01 Wed	###	###	5.25	5.27	1,553,157	###	###	###	###
2023-Jan-31 Tue	5.28	###	5.23	5.26			44.7	44.7	0.4
2023-Jan-30 Mon	###	###	5.26	5.26	917,145	###	33.5	33.5	0.4
2023-Jan-27 Fri	5.25	###	5.25	5.27			74.3	74.3	###
2023-Jan-25 Wed	5.22	5.23	###	5.22			73.3	73.3	0.4
2023-Jan-24 Tue	###	5.25	###	5.2			###	###	###
2023-Jan-23 Mon	5.23	5.25	###	5.21	832,874	###	33.6	33.6	0.4
2023-Jan-20 Fri	###	5.26	###	5.2			80.4	80.4	###
2023-Jan-19 Thu	###	###	###	###			###	###	0.0
2023-Jan-18 Wed	###	###	###	###			72.0	72.0	0.0
2023-Jan-17 Tue	###	###	###	###			###	###	0.0
2023-Jan-16 Mon	###	###	###	###	1,565,588	0	###	###	0.0
2023-Jan-13 Fri	###	###	###	###	1,245,122	0	###	###	0.0
2023-Jan-12 Thu	###	###	4.985	###			25.3	25.3	0.0
2023-Jan-11 Wed	###	###	###	###	1,059,646	0	70.4	70.4	0.0
2023-Jan-10 Tue	###	###	###	###			78.9	78.9	0.0
2023-Jan-09 Mon	###	###	###	###	1,838,377	0	###	###	0.0
2023-Jan-06 Fri	4.82	###	4.81	###			###	###	0.0
2023-Jan-05 Thu	4.75	4.83	4.73	4.8	1,229,627	###	72.6	72.6	0.3
2023-Jan-04 Wed	4.7	4.75	###	4.73	718,445	###	66.6	66.6	0.3
2023-Jan-03 Tue	4.78	4.78	4.59	###	865,776	###	21.0	21.0	0.0
2022-Dec-30 Fri	4.76	4.77	4.71	4.71	790,428	3,746,628	###	###	###
2022-Dec-29 Thu	###	4.72	###	4.72			77.9	77.9	0.3
2022-Dec-28 Wed	4.73	4.76	###	4.7			36.9	36.9	0.3
2022-Dec-23 Fri	4.73	4.73	###	4.73			###	###	0.3
2022-Dec-22 Thu	4.82	4.82	4.73	4.78			27.8	27.8	###
2022-Dec-21 Wed	4.76	4.81	4.74	4.76			62.2	62.2	###
2022-Dec-20 Tue	4.79	4.81	4.725	4.74	1,150,887	5,486,853	###	###	0.3
2022-Dec-19 Mon	###	###	4.8	4.8			21.8	21.8	0.3
2022-Dec-16 Fri	4.84	4.955	4.825	###	2,818,375	13,781,853	###	###	0.0
2022-Dec-15 Thu	###	###	4.88	4.89			33.9	33.9	###
2022-Dec-14 Wed	###	###	###	###	1,184,425	0	###	###	0.0
2022-Dec-13 Tue	###	###	4.88	###			###	###	0.0
2022-Dec-12 Mon	###	###	4.84	###			###	###	0.0
2022-Dec-09 Fri	4.86	###	###	4.89	1,331,880	0	###	###	###
2022-Dec-08 Thu	4.86	4.875	4.8	4.85	1,836,986	###	44.4	44.4	###
2022-Dec-07 Wed	###	###	4.73	4.8			###	###	0.3
2022-Dec-06 Tue	###	###	4.85	###	1,647,872	3,996,089	###	###	0.0
2022-Dec-05 Mon	###	###	###	###			23.4	23.4	0.0
2022-Dec-02 Fri	5	###	4.985	###			###	###	0.0
2022-Dec-01 Thu	###	###	4.88	###	2,823,927	6,890,381	###	###	0.0
2022-Nov-30 Wed	###	###	4.85	4.85			###	###	###
2022-Nov-29 Tue	###	###	###	###			###	###	0.0
2022-Nov-28 Mon	4.85	###	4.79	4.88			###	###	0.3
2022-Nov-25 Fri	4.86	###	4.84	4.85	1,027,078	2,485,528	37.2	37.2	###
2022-Nov-24 Thu	4.83	4.88	4.78	4.85	1,461,271	###	74.1	74.1	###
2022-Nov-23 Wed	4.72	4.84	###	4.81			###	###	###
2022-Nov-22 Tue	4.71	4.74	###	###	1,489,620	###	36.5	36.5	0.0
2022-Nov-21 Mon	4.71	4.75	###	4.71			###	###	###
2022-Nov-18 Fri	4.76	4.79	###	4.7			28.5	28.5	0.3
2022-Nov-17 Thu	###	4.74	###	4.73	2,342,074	###	###	###	0.3
2022-Nov-16 Wed	###	###	###	###	2,275,284	0	80.1	80.1	0.0
2022-Nov-15 Tue	4.52	###	4.52	###	2,662,471	6,017,184	###	###	0.0
2022-Nov-14 Mon	4.57	###	4.5	4.54	1,653,583	###	37.6	37.6	0.3
2022-Nov-11 Fri	4.54	###	4.45	4.53			###	###	###
2022-Nov-10 Thu	###	4.4	###	###			###	###	0.0
2022-Nov-09 Wed	4.49	4.52	###	4.41			###	###	###
2022-Nov-08 Tue	4.77	4.8	###	###			20.9	20.9	0.0
2022-Nov-07 Mon	4.75	4.825	4.71	4.77	2,572,741	12,265,542	###	###	###
2022-Nov-04 Fri	4.73	###	4.44	###	8,657,951	19,220,651	###	###	0.0
2022-Nov-03 Thu	4.57	4.57	###	4.53			###	###	###
2022-Nov-02 Wed	4.71	4.745	###	###	2,263,525	###	27.8	27.8	0.0
2022-Nov-01 Tue	###	4.7	4.58	###	2,025,846	9,399,925	75.8	75.8	0.0
2022-Oct-31 Mon	4.75	4.79	4.58	###			23.2	23.2	0.0
2022-Oct-28 Fri	4.71	4.74	###	4.7	1,080,581	2,560,976	###	###	0.3
2022-Oct-27 Thu	###	4.73	###	4.72			81.6	81.6	0.3
2022-Oct-26 Wed	4.59	###	4.53	###			###	###	0.0
2022-Oct-25 Tue	4.49	4.54	4.46	4.52			###	###	0.3
2022-Oct-24 Mon	4.46	4.51	4.44	4.45	1,086,370	###	###	###	0.3
2022-Oct-21 Fri	###	4.4	###	###			72.1	72.1	0.0
2022-Oct-20 Thu	4.49	4.49	###	###	1,231,484	2,764,681	26.1	26.1	0.0
2022-Oct-19 Wed	4.49	4.57	4.47	4.55			###	###	0.3
2022-Oct-18 Tue	4.42	4.5	4.4	4.46			###	###	0.3
2022-Oct-17 Mon	4.5	4.5	###	###			12.4	12.4	0.0
2022-Oct-14 Fri	4.57	###	4.57	###	962,450	###	###	###	0.0
2022-Oct-13 Thu	4.5	4.55	4.47	4.52			###	###	0.3
2022-Oct-12 Wed	4.47	4.53	4.44	4.48			72.9	72.9	###
2022-Oct-11 Tue	4.55	###	4.52	4.52	1,093,472	2,471,246	###	###	0.3
2022-Oct-10 Mon	4.58	###	4.52	4.55			37.9	37.9	0.3
2022-Oct-07 Fri	###	###	###	###			###	###	0.0
2022-Oct-06 Thu	###	4.71	###	###			###	###	0.0
2022-Oct-05 Wed	###	4.725	###	4.72	2,161,877	###	71.2	71.2	0.3
2022-Oct-04 Tue	4.49	###	4.475	###			71.3	71.3	0.0
2022-Oct-03 Mon	4.42	4.48	###	4.47	1,344,682	3,012,087	84.4	84.4	###
2022-Sep-30 Fri	4.44	4.47	###	4.45			###	###	0.3
2022-Sep-29 Thu	4.45	4.49	4.4	4.44			###	###	0.3
2022-Sep-28 Wed	###	###	4.26	###	1,794,421	###	###	###	0.0
2022-Sep-27 Tue	###	4.43	4.26	###			25.4	25.4	0.0
2022-Sep-26 Mon	###	4.4	4.25	###			###	###	0.0
2022-Sep-23 Fri	4.5	4.54	###	4.41			###	###	###
2022-Sep-21 Wed	4.55	###	4.55	4.57			80.8	80.8	###
2022-Sep-20 Tue	###	###	4.55	###	1,378,483	3,136,048	75.1	75.1	0.0
2022-Sep-19 Mon	4.58	4.58	4.53	4.55	1,999,059	###	###	###	0.3
2022-Sep-16 Fri	###	###	4.54	4.56			39.8	39.8	0.3
2022-Sep-15 Thu	###	4.7	4.625	###			###	###	0.0
2022-Sep-14 Wed	###	4.7	###	###			###	###	0.0
2022-Sep-13 Tue	4.73	4.81	4.7	4.8	1,694,944	8,059,458	###	###	0.3
2022-Sep-12 Mon	###	4.745	###	4.71			85.6	85.6	###
2022-Sep-09 Fri	4.51	4.54	4.49	4.52			61.7	61.7	0.3
2022-Sep-08 Thu	4.44	4.52	4.385	4.52	2,085,559	9,285,951	73.8	73.8	0.3
2022-Sep-07 Wed	4.4	4.4	4.28	###			###	###	0.0
2022-Sep-06 Tue	4.4	4.47	###	4.4			###	###	0.3
2022-Sep-05 Mon	4.46	4.46	###	4.4	2,516,259	5,611,257	33.0	33.0	0.3
2022-Sep-02 Fri	4.46	4.55	4.42	4.42			36.8	36.8	0.3
2022-Sep-01 Thu	4.47	4.55	4.43	4.47	2,372,720	###	76.8	76.8	###
2022-Aug-31 Wed	4.49	4.55	4.48	4.53			###	###	###
2022-Aug-30 Tue	4.51	4.57	4.51	4.52	1,501,626	6,817,382	62.5	62.5	0.3
2022-Aug-29 Mon	4.58	###	4.49	4.51	2,201,854	###	###	###	0.3
2022-Aug-26 Fri	4.72	4.72	###	###	859,586	2,028,622	26.8	26.8	0.0
2022-Aug-25 Thu	###	4.7	###	###	1,487,725	3,496,153	35.3	35.3	0.0
2022-Aug-24 Wed	4.7	4.71	###	###	1,495,382	3,521,624	###	###	0.0
2022-Aug-23 Tue	###	4.71	###	###			###	###	0.0
2022-Aug-22 Mon	4.72	4.74	###	4.71	2,103,556	4,985,427	###	###	###
2022-Aug-19 Fri	4.78	###	4.755	4.78	1,453,553	3,455,822	###	###	###
2022-Aug-18 Thu	4.78	###	###	4.77	1,480,083	0	###	###	###
2022-Aug-17 Wed	4.74	4.78	###	4.78	1,490,570	###	###	###	###
2022-Aug-16 Tue	4.71	4.75	###	4.71			73.0	73.0	###
2022-Aug-15 Mon	###	###	4.58	###			74.6	74.6	0.0
2022-Aug-12 Fri	###	###	4.56	###	1,008,540	2,299,471	###	###	0.0
2022-Aug-11 Thu	4.59	###	4.57	###	1,643,424	3,755,223	71.9	71.9	0.0
2022-Aug-10 Wed	4.52	4.53	4.46	4.51	1,747,141	###	39.2	39.2	0.3
2022-Aug-09 Tue	###	###	4.58	4.59			24.1	24.1	0.3
2022-Aug-08 Mon	###	###	4.56	###	1,403,054	###	###	###	0.0
2022-Aug-05 Fri	###	###	4.625	###			###	###	0.0
2022-Aug-04 Thu	###	4.75	4.59	###			###	###	0.0
2022-Aug-03 Wed	4.59	4.59	4.52	4.59	1,146,181	5,220,854	63.0	63.0	0.3
2022-Aug-02 Tue	4.57	###	4.52	4.59	1,734,748	###	72.9	72.9	0.3
2022-Aug-01 Mon	4.58	###	4.57	4.57			45.4	45.4	###
2022-Jul-29 Fri	4.58	4.58	4.5	4.55	3,455,253	15,686,848	33.4	33.4	0.3
2022-Jul-28 Thu	4.51	4.56	4.49	4.5			###	###	###
2022-Jul-27 Wed	###	4.425	###	###			###	###	0.0
2022-Jul-26 Tue	###	4.445	###	###	2,886,187	6,414,550	71.7	71.7	0.0
2022-Jul-25 Mon	4.43	4.46	4.345	###	1,996,177	###	29.5	29.5	0.0
2022-Jul-22 Fri	4.57	###	4.48	4.5	3,386,944	7,586,754	###	###	###
2022-Jul-21 Thu	4.48	4.56	4.42	4.55	2,807,350	###	###	###	0.3
2022-Jul-20 Wed	4.4	4.47	###	4.46			###	###	0.3
2022-Jul-19 Tue	4.26	###	4.245	###			###	###	0.0
2022-Jul-18 Mon	4.21	###	###	4.29			###	###	###
2022-Jul-15 Fri	###	4.175	###	###			###	###	0.0
2022-Jul-14 Thu	###	4.21	###	4.2			62.5	62.5	###
2022-Jul-13 Wed	###	4.24	###	4.22			75.5	75.5	###
2022-Jul-12 Tue	4.21	4.23	###	###	1,417,850	2,998,752	###	###	0.0
2022-Jul-11 Mon	4.26	4.28	4.2	4.2			41.4	41.4	###
2022-Jul-08 Fri	###	4.26	###	4.25	1,283,745	2,734,376	###	###	###
2022-Jul-07 Thu	###	4.22	###	###	2,760,786	5,825,258	###	###	0.0
2022-Jul-06 Wed	###	###	###	###	1,519,378	0	###	###	0.0
2022-Jul-05 Tue	###	4.2	4.075	###	1,647,049	###	23.7	23.7	0.0
2022-Jul-04 Mon	###	###	###	###	2,029,780	0	###	###	0.0
2022-Jul-01 Fri	###	###	###	###			17.2	17.2	0.0
2022-Jun-30 Thu	###	4.2	###	###	3,967,924	8,332,640	###	###	0.0
2022-Jun-29 Wed	4.22	4.24	###	###			30.0	30.0	0.0
2022-Jun-28 Tue	4.23	###	###	4.27	2,843,943	0	###	###	###
2022-Jun-27 Mon	###	4.25	###	4.23	2,193,545	4,661,283	68.9	68.9	0.3
2022-Jun-24 Fri	###	###	###	###			52.5	52.5	0.0
2022-Jun-23 Thu	###	###	###	###			45.3	45.3	0.0
2022-Jun-22 Wed	###	###	###	###	6,198,058	0	###	###	0.0
2022-Jun-21 Tue	4	###	###	###			###	###	0.0
2022-Jun-20 Mon	###	###	###	###	3,116,985	0	50.3	50.3	0.0
2022-Jun-17 Fri	4	###	###	###	7,988,050	0	###	###	0.0
2022-Jun-16 Thu	###	###	###	###			###	###	0.0
2022-Jun-15 Wed	###	4.25	###	###	4,090,241	###	50.9	50.9	0.0
2022-Jun-14 Tue	###	4.2	###	###			###	###	0.0
2022-Jun-10 Fri	4.43	4.45	###	###	1,866,644	4,153,282	###	###	0.0
2022-Jun-09 Thu	4.48	4.5	4.41	4.46			###	###	0.3
2022-Jun-08 Wed	4.52	###	4.47	4.53	3,238,552	###	###	###	###
2022-Jun-07 Tue	4.56	4.58	4.45	4.5			47.0	47.0	###
2022-Jun-06 Mon	4.56	###	4.51	4.52	3,604,876	###	###	###	0.3
2022-Jun-03 Fri	4.53	4.58	4.5	4.54	4,403,089	19,990,024	71.3	71.3	0.3
2022-Jun-02 Thu	4.5	4.53	4.46	4.5			###	###	###
2022-Jun-01 Wed	###	###	4.55	4.58	1,639,881	3,730,729	38.9	38.9	0.3
2022-May-31 Tue	###	4.77	###	###	4,415,020	10,529,822	###	###	0.0
2022-May-30 Mon	4.73	4.73	###	4.7	2,530,980	###	###	###	0.3
2022-May-27 Fri	4.8	4.81	###	###			###	###	0.0
2022-May-26 Thu	4.89	###	4.87	###	2,271,024	5,529,943	75.5	75.5	0.0
2022-May-25 Wed	###	###	4.89	4.89	2,746,242	###	###	###	###
2022-May-24 Tue	###	###	###	###	2,590,071	0	27.5	27.5	0.0
2022-May-23 Mon	5	###	###	###			83.7	83.7	0.0
2022-May-20 Fri	###	5	###	###			24.7	24.7	0.0
2022-May-19 Thu	###	###	###	###	3,564,246	0	###	###	0.0
2022-May-18 Wed	5.2	5.23	###	###			36.3	36.3	0.0
2022-May-17 Tue	5.21	5.24	###	###			25.3	25.3	0.0
2022-May-16 Mon	5.2	###	###	###			###	###	0.0
2022-May-13 Fri	###	###	###	###	4,659,343	0	52.6	52.6	0.0
2022-May-12 Thu	5.45	5.49	###	###	14,311,877	###	###	###	0.0
2022-May-11 Wed	5.75	5.87	###	5.72	2,792,645	###	29.9	29.9	0.4
2022-May-10 Tue	5.87	###	5.8	5.83			61.7	61.7	###
2022-May-09 Mon	5.87	###	5.8	5.83			61.7	61.7	###
2022-May-06 Fri	###	###	5.87	###			73.4	73.4	0.0
2022-May-05 Thu	6	###	###	###			31.3	31.3	0.0
2022-May-04 Wed	###	6	###	###			90.4	90.4	0.0
2022-May-03 Tue	###	###	5.87	5.89			29.1	29.1	###
2022-May-02 Mon	###	###	###	###			90.3	90.3	0.0
2022-Apr-29 Fri	###	###	###	###	829,856	0	###	###	0.0
2022-Apr-28 Thu	###	###	###	###			38.9	38.9	0.0
2022-Apr-27 Wed	###	###	###	###	1,006,975	0	###	###	0.0
2022-Apr-26 Tue	###	###	###	###			###	###	0.0
2022-Apr-22 Fri	###	###	###	###	1,247,759	0	###	###	0.0
2022-Apr-21 Thu	###	###	###	###			###	###	0.0
2022-Apr-20 Wed	###	###	###	###	1,295,045	0	###	###	0.0
2022-Apr-19 Tue	###	###	###	###	1,898,452	0	75.0	75.0	0.0
2022-Apr-14 Thu	6	###	5.925	###			32.2	32.2	0.0
2022-Apr-13 Wed	###	###	###	###	758,222	0	###	###	0.0
2022-Apr-12 Tue	6	###	6	###	527,624	1,582,872	83.0	83.0	0.0
2022-Apr-11 Mon	###	###	###	###			49.5	49.5	0.0
2022-Apr-08 Fri	###	###	###	###	859,652	0	###	###	0.0
2022-Apr-07 Thu	###	###	6	6			47.9	47.9	0.4
2022-Apr-06 Wed	###	###	6	###			72.3	72.3	0.0
2022-Apr-05 Tue	###	###	###	###			###	###	0.0
2022-Apr-04 Mon	###	###	###	###			27.0	27.0	0.0
2022-Apr-01 Fri	###	###	###	###	697,559	0	###	###	0.0
2022-Mar-31 Thu	6.2	6.24	###	###	1,698,827	5,300,340	###	###	0.0
2022-Mar-30 Wed	6.26	###	6.21	6.22	1,199,041	3,723,022	35.8	35.8	0.4
2022-Mar-29 Tue	###	6.2	6.055	###	2,094,853	###	62.0	62.0	0.0
2022-Mar-28 Mon	###	6.2	###	###	1,770,921	5,489,855	77.1	77.1	0.0
2022-Mar-25 Fri	###	###	###	###	1,262,247	0	75.0	75.0	0.0
2022-Mar-24 Thu	###	###	###	###	957,075	0	37.0	37.0	0.0
2022-Mar-23 Wed	###	###	###	###			68.8	68.8	0.0
2022-Mar-22 Tue	###	###	###	###			28.8	28.8	0.0
2022-Mar-21 Mon	6	6.075	###	###			###	###	0.0
2022-Mar-18 Fri	5.86	###	5.84	###			75.2	75.2	0.0
2022-Mar-17 Thu	5.85	###	5.84	5.85			###	###	0.4
2022-Mar-16 Wed	5.86	5.88	5.76	5.83			33.2	33.2	###
2022-Mar-15 Tue	5.85	5.925	5.76	5.85	2,458,688	14,364,884	###	###	0.4
2022-Mar-14 Mon	5.81	###	5.8	###			###	###	0.0
2022-Mar-11 Fri	5.82	5.84	5.75	5.75			31.6	31.6	###
2022-Mar-10 Thu	###	5.84	5.59	5.81			###	###	###
2022-Mar-09 Wed	5.57	###	5.53	5.56			26.5	26.5	0.4
2022-Mar-08 Tue	###	###	5.53	5.54	1,750,974	4,841,443	34.9	34.9	0.4
2022-Mar-07 Mon	###	5.72	5.56	###			45.4	45.4	0.0
2022-Mar-04 Fri	###	###	5.58	###	1,192,246	###	81.8	81.8	0.0
2022-Mar-03 Thu	5.77	5.785	###	###	1,457,642	4,216,229	29.3	29.3	0.0
2022-Mar-02 Wed	###	###	###	###			67.0	67.0	0.0
2022-Mar-01 Tue	5.75	5.79	5.7	5.75	960,629	###	###	###	###
2022-Feb-28 Mon	###	5.72	5.58	5.72			###	###	0.4
2022-Feb-25 Fri	###	###	5.55	###	1,393,727	###	###	###	0.0
2022-Feb-24 Thu	###	###	5.54	5.56			55.0	55.0	0.4
2022-Feb-23 Wed	###	5.77	###	5.73			###	###	###
2022-Feb-22 Tue	###	5.77	###	5.72	848,759	###	###	###	0.4
2022-Feb-21 Mon	###	5.8	###	5.76	996,952	###	83.1	83.1	###
2022-Feb-18 Fri	5.71	5.77	###	5.74	845,326	###	###	###	0.4
2022-Feb-17 Thu	5.81	5.85	5.73	5.74			###	###	0.4
2022-Feb-16 Wed	###	5.82	###	5.78	1,240,355	###	79.8	79.8	0.4
2022-Feb-15 Tue	###	5.7	###	###			84.0	84.0	0.0
2022-Feb-14 Mon	5.7	5.73	###	###			###	###	0.0
2022-Feb-11 Fri	5.74	5.8	5.71	5.74			74.8	74.8	0.4
2022-Feb-10 Thu	5.75	5.87	###	5.79			###	###	###
2022-Feb-09 Wed	5.73	5.77	###	5.76			63.4	63.4	###
2022-Feb-08 Tue	5.71	5.73	###	5.7			###	###	0.4
2022-Feb-07 Mon	###	5.72	###	5.71	4,958,421	14,181,084	###	###	0.4
2022-Feb-04 Fri	###	###	###	###	887,372	0	67.5	67.5	0.0
2022-Feb-03 Thu	5.72	5.76	###	###	1,461,652	4,209,557	###	###	0.0
2022-Feb-02 Wed	5.8	5.87	5.73	5.75	1,482,228	8,596,922	30.4	30.4	###
2022-Feb-01 Tue	###	5.71	###	###	1,582,154	4,517,049	30.9	30.9	0.0
2022-Jan-31 Mon	###	###	5.56	5.59	2,097,483	###	###	###	###
2022-Jan-28 Fri	5.52	5.55	###	5.48	3,720,972	###	###	###	###
2022-Jan-27 Thu	###	###	###	5.4			32.6	32.6	0.4
2022-Jan-25 Tue	5.55	5.58	5.41	5.48	1,785,824	###	62.9	62.9	###
2022-Jan-24 Mon	5.55	###	5.5	###	1,426,277	###	###	###	0.0
2022-Jan-21 Fri	###	5.72	###	###			###	###	0.0
2022-Jan-20 Thu	5.76	5.8	###	5.74			32.8	32.8	0.4
2022-Jan-19 Wed	5.86	5.89	5.8	5.8			###	###	0.4
2022-Jan-18 Tue	5.81	###	5.79	5.86			72.9	72.9	0.4
2022-Jan-17 Mon	###	###	###	5.8			23.2	23.2	0.4
2022-Jan-14 Fri	###	###	###	###	1,270,281	0	69.4	69.4	0.0
2022-Jan-13 Thu	6	###	###	###	1,082,658	0	###	###	0.0
2022-Jan-12 Wed	###	###	###	###			23.1	23.1	0.0
2022-Jan-11 Tue	6	###	6	###	1,081,149	3,243,447	###	###	0.0
2022-Jan-10 Mon	6	###	###	6	942,045	0	###	###	0.4
2022-Jan-07 Fri	###	###	###	###			76.5	76.5	0.0
2022-Jan-06 Thu	###	###	###	###			###	###	0.0
2022-Jan-05 Wed	###	###	###	###	856,141	0	72.7	72.7	0.0
2022-Jan-04 Tue	###	###	###	###			73.2	73.2	0.0
2021-Dec-31 Fri	###	###	5.88	5.88	613,223	1,802,875	###	###	0.4
2021-Dec-30 Thu	###	###	###	###			27.2	27.2	0.0
2021-Dec-29 Wed	###	###	###	6			###	###	0.4
2021-Dec-24 Fri	5.87	5.89	5.79	5.89	475,146	2,774,852	###	###	###
2021-Dec-23 Thu	5.86	5.86	###	5.85			32.3	32.3	0.4
2021-Dec-22 Wed	5.76	5.83	5.75	5.82	881,550	5,104,174	74.3	74.3	0.4
2021-Dec-21 Tue	5.82	5.82	5.73	5.79	780,988	###	31.3	31.3	###
2021-Dec-20 Mon	5.78	5.79	5.72	5.78	999,723	###	79.8	79.8	0.4
2021-Dec-17 Fri	5.84	5.84	5.73	5.78	1,981,358	11,462,156	###	###	0.4
2021-Dec-16 Thu	5.75	5.78	###	5.77	2,162,650	6,250,058	###	###	0.4
2021-Dec-15 Wed	5.88	###	###	###	1,237,451	0	###	###	0.0
2021-Dec-14 Tue	###	###	5.86	###	1,261,073	3,694,943	68.5	68.5	0.0
2021-Dec-13 Mon	###	###	5.82	5.83	969,621	###	28.5	28.5	###
2021-Dec-10 Fri	5.88	5.89	5.81	5.87	1,246,653	7,292,920	###	###	###
2021-Dec-09 Thu	###	###	5.88	###			69.3	69.3	0.0
2021-Dec-08 Wed	###	###	5.89	###	1,001,556	2,949,582	32.3	32.3	0.0
2021-Dec-07 Tue	###	###	5.82	###	1,835,740	###	30.0	30.0	0.0
2021-Dec-06 Mon	###	###	###	###	1,255,648	0	###	###	0.0
2021-Dec-03 Fri	5.85	###	5.81	###			79.0	79.0	0.0
2021-Dec-02 Thu	5.76	5.84	5.73	5.81			###	###	###
2021-Dec-01 Wed	5.79	5.86	5.74	5.76			40.7	40.7	###
2021-Nov-30 Tue	5.82	###	5.82	5.85			###	###	0.4
2021-Nov-29 Mon	5.88	###	5.72	5.85			27.7	27.7	0.4
2021-Nov-26 Fri	6	###	###	###	1,156,148	0	56.8	56.8	0.0
2021-Nov-25 Thu	6	###	5.89	###			36.8	36.8	0.0
2021-Nov-24 Wed	###	###	###	###			30.3	30.3	0.0
2021-Nov-23 Tue	###	###	6.045	###			###	###	0.0
2021-Nov-22 Mon	###	###	6	###			76.0	76.0	0.0
2021-Nov-19 Fri	###	###	###	###	1,707,471	0	81.9	81.9	0.0
2021-Nov-18 Thu	###	6	###	###			###	###	0.0
2021-Nov-17 Wed	###	###	5.885	###			###	###	0.0
2021-Nov-16 Tue	###	###	###	###	1,379,421	0	###	###	0.0
2021-Nov-15 Mon	###	###	###	###			###	###	0.0
2021-Nov-12 Fri	###	###	###	###			33.5	33.5	0.0
2021-Nov-11 Thu	###	###	###	###			###	###	0.0
2021-Nov-10 Wed	###	###	###	###	3,104,273	0	###	###	0.0
2021-Nov-09 Tue	###	6.22	###	###	3,307,948	###	22.2	22.2	0.0
2021-Nov-08 Mon	###	###	6.26	###	1,670,250	5,227,882	42.4	42.4	0.0
2021-Nov-05 Fri	6.4	6.4	6.23	###			###	###	0.0
2021-Nov-04 Thu	###	###	###	6.28			###	###	0.4
2021-Nov-03 Wed	###	###	###	6	1,858,121	0	72.3	72.3	0.4
2021-Nov-02 Tue	6	###	5.89	###			###	###	0.0
2021-Nov-01 Mon	###	###	###	###			###	###	0.0
2021-Oct-29 Fri	###	###	5.89	###	1,800,244	###	41.1	41.1	0.0
2021-Oct-28 Thu	5.84	###	5.83	###			87.6	87.6	0.0
2021-Oct-27 Wed	###	###	5.85	5.89	1,477,779	###	47.7	47.7	###
2021-Oct-26 Tue	###	###	###	###	593,975	0	###	###	0.0
2021-Oct-25 Mon	###	6	5.89	###			###	###	0.0
2021-Oct-22 Fri	5.83	###	5.83	###			79.8	79.8	0.0
2021-Oct-21 Thu	5.73	5.85	###	5.83			###	###	###
2021-Oct-20 Wed	5.7	5.79	###	###			39.9	39.9	0.0
2021-Oct-19 Tue	5.76	5.82	###	###	2,014,747	###	26.7	26.7	0.0
2021-Oct-18 Mon	###	5.79	5.58	5.76			87.2	87.2	###
2021-Oct-15 Fri	###	###	5.54	5.58			###	###	0.4
2021-Oct-14 Thu	###	###	5.56	5.58	1,125,682	###	34.3	34.3	0.4
2021-Oct-13 Wed	5.52	5.59	5.5	5.55			66.7	66.7	###
2021-Oct-12 Tue	5.47	5.58	5.47	5.54	1,551,145	8,570,076	84.2	84.2	0.4
2021-Oct-11 Mon	5.58	###	5.48	5.51			###	###	###
2021-Oct-08 Fri	###	###	###	###	1,260,374	0	26.7	26.7	0.0
2021-Oct-07 Thu	###	###	5.58	###	2,594,284	7,238,052	29.8	29.8	0.0
2021-Oct-06 Wed	5.58	###	5.55	5.57	1,865,348	5,176,340	44.7	44.7	0.4
2021-Oct-05 Tue	5.54	5.59	5.5	5.57			78.2	78.2	0.4
2021-Oct-04 Mon	###	###	5.55	5.58			###	###	0.4
2021-Oct-01 Fri	5.49	5.57	5.46	5.55	2,182,989	12,039,184	###	###	###
2021-Sep-30 Thu	###	###	5.56	5.59			26.4	26.4	###
2021-Sep-29 Wed	###	###	5.53	5.59			###	###	###
2021-Sep-28 Tue	5.7	5.73	###	###			###	###	0.0
2021-Sep-27 Mon	5.75	5.84	5.71	5.76			###	###	###
2021-Sep-24 Fri	5.8	5.87	###	5.72			30.7	30.7	0.4
2021-Sep-23 Thu	5.86	###	5.785	5.8	1,602,445	4,635,072	22.4	22.4	0.4
2021-Sep-22 Wed	###	5.83	###	5.76			###	###	###
2021-Sep-21 Tue	###	5.74	5.59	###			28.6	28.6	0.0
2021-Sep-20 Mon	5.81	5.81	###	5.72			###	###	0.4
2021-Sep-17 Fri	###	###	5.79	5.88			40.0	40.0	0.4
2021-Sep-16 Thu	5.88	###	5.86	###			###	###	0.0
2021-Sep-15 Wed	5.8	5.89	5.75	5.82			68.6	68.6	0.4
2021-Sep-14 Tue	###	5.87	###	5.86	4,109,457	12,061,256	###	###	0.4
2021-Sep-13 Mon	###	5.74	5.53	###	4,307,085	24,270,423	26.2	26.2	0.0
2021-Sep-10 Fri	5.56	###	5.53	###	1,888,375	5,221,356	75.6	75.6	0.0
2021-Sep-09 Thu	5.51	5.57	5.45	5.48	2,183,678	###	###	###	###
2021-Sep-08 Wed	5.56	5.59	5.48	5.56			68.2	68.2	0.4
2021-Sep-07 Tue	5.49	###	5.48	5.59			81.7	81.7	###
2021-Sep-06 Mon	5.55	5.57	5.44	5.51	1,541,348	8,485,120	###	###	###
2021-Sep-03 Fri	###	###	5.55	5.58			28.8	28.8	0.4
2021-Sep-02 Thu	5.48	5.56	5.45	5.53			73.0	73.0	###
2021-Sep-01 Wed	5.41	5.49	###	5.48	966,224	2,652,284	###	###	###
2021-Aug-31 Tue	5.47	5.47	###	5.45			34.1	34.1	###
2021-Aug-30 Mon	5.41	5.44	###	5.41			###	###	###
2021-Aug-27 Fri	###	5.41	###	###	1,923,387	###	72.7	72.7	0.0
2021-Aug-26 Thu	5.51	5.55	###	5.42			28.2	28.2	0.4
2021-Aug-25 Wed	5.42	5.59	5.42	5.48	2,163,188	11,908,349	71.7	71.7	###
2021-Aug-24 Tue	###	###	###	5.41	3,587,140	0	###	###	###
2021-Aug-23 Mon	5.57	###	5.55	###	928,179	###	67.0	67.0	0.0
2021-Aug-20 Fri	5.56	5.59	5.53	5.55			52.1	52.1	###
2021-Aug-19 Thu	###	###	5.54	5.55			###	###	###
2021-Aug-18 Wed	5.72	5.74	5.675	###	1,429,557	###	34.4	34.4	0.0
2021-Aug-17 Tue	5.77	5.83	5.72	5.72			###	###	0.4
2021-Aug-16 Mon	5.77	5.78	5.74	5.77	1,098,585	6,327,849	###	###	0.4
2021-Aug-13 Fri	5.81	5.81	5.73	5.77			30.4	30.4	0.4
2021-Aug-12 Thu	5.84	5.85	5.76	5.78	1,689,874	###	29.4	29.4	0.4
2021-Aug-11 Wed	5.85	5.85	5.8	5.83	1,675,384	###	###	###	###
2021-Aug-10 Tue	5.79	5.85	5.74	5.83	1,940,982	###	73.3	73.3	###
2021-Aug-09 Mon	5.85	5.85	###	###	2,187,880	6,399,549	###	###	0.0
2021-Aug-06 Fri	5.79	5.88	5.775	5.86	1,667,559	###	75.1	75.1	0.4
2021-Aug-05 Thu	###	5.78	###	5.75	1,573,989	4,548,828	###	###	###
2021-Aug-04 Wed	###	5.7	###	###			###	###	0.0
2021-Aug-03 Tue	5.52	###	5.49	5.55	2,356,574	###	71.8	71.8	###
2021-Aug-02 Mon	5.58	###	5.52	5.55	904,624	###	###	###	###
2021-Jul-30 Fri	5.59	5.625	5.52	5.57			41.1	41.1	0.4
2021-Jul-29 Thu	###	###	5.52	###	1,140,656	###	33.3	33.3	0.0
2021-Jul-28 Wed	###	5.71	###	###			45.8	45.8	0.0
2021-Jul-27 Tue	5.58	###	5.55	###			###	###	0.0
2021-Jul-26 Mon	5.45	5.575	5.42	5.52			###	###	0.4
2021-Jul-23 Fri	5.45	5.49	5.4	5.41	1,381,527	###	###	###	###
2021-Jul-22 Thu	5.4	5.49	###	5.45			74.5	74.5	###
2021-Jul-21 Wed	###	5.41	###	###	1,535,059	###	###	###	0.0
2021-Jul-20 Tue	5.23	5.4	5.22	###			83.9	83.9	0.0
2021-Jul-19 Mon	5.51	5.51	###	###	1,899,544	5,233,243	###	###	0.0
2021-Jul-16 Fri	5.53	5.55	5.47	5.55			64.8	64.8	###
2021-Jul-15 Thu	5.51	5.58	5.4	5.54			###	###	0.4
2021-Jul-14 Wed	5.26	###	5.25	###	1,780,143	4,672,875	###	###	0.0
2021-Jul-13 Tue	###	###	###	5.25	2,327,086	0	###	###	0.4
2021-Jul-12 Mon	5.26	###	5.26	5.27			###	###	###
2021-Jul-09 Fri	5.47	5.47	5.21	5.23			8.5	8.5	###
2021-Jul-08 Thu	###	###	5.59	###	1,422,475	###	###	###	0.0
2021-Jul-07 Wed	5.55	###	5.52	5.59			70.0	70.0	###
2021-Jul-06 Tue	###	###	5.54	5.54	878,882	###	###	###	0.4
2021-Jul-05 Mon	###	5.71	5.575	###			79.5	79.5	0.0
2021-Jul-02 Fri	###	###	###	###	1,529,249	0	33.6	33.6	0.0
2021-Jul-01 Thu	5.7	5.725	###	###	2,039,145	5,837,052	###	###	0.0
2021-Jun-30 Wed	5.82	5.87	5.74	5.76	1,352,375	###	27.5	27.5	###
2021-Jun-29 Tue	5.88	5.89	5.74	5.82			###	###	0.4
2021-Jun-28 Mon	###	###	5.88	###	1,112,070	3,269,485	75.7	75.7	0.0
2021-Jun-25 Fri	###	###	5.87	###	2,295,124	6,736,188	###	###	0.0
2021-Jun-24 Thu	###	###	5.86	5.88	1,305,872	###	###	###	0.4
2021-Jun-23 Wed	###	###	5.86	###	1,093,356	###	44.5	44.5	0.0
2021-Jun-22 Tue	###	###	###	###			###	###	0.0
2021-Jun-21 Mon	6	6	5.82	5.85			###	###	0.4
2021-Jun-18 Fri	###	###	###	###	1,711,240	0	###	###	0.0
2021-Jun-17 Thu	###	###	###	6			36.5	36.5	0.4
2021-Jun-16 Wed	###	###	6.025	###	1,725,423	###	###	###	0.0
2021-Jun-15 Tue	###	###	###	###	1,594,228	0	###	###	0.0
2021-Jun-11 Fri	6	###	###	###	981,550	0	###	###	0.0
2021-Jun-10 Thu	6	###	###	###	855,985	0	33.7	33.7	0.0
2021-Jun-09 Wed	###	###	###	6			###	###	0.4
2021-Jun-08 Tue	###	###	###	###			###	###	0.0
2021-Jun-07 Mon	###	6.125	###	###	2,011,975	6,161,673	79.7	79.7	0.0
2021-Jun-04 Fri	###	###	5.89	###	2,572,554	7,576,171	###	###	0.0
2021-Jun-03 Thu	###	###	5.83	###	3,207,773	9,350,658	19.0	19.0	0.0
2021-Jun-02 Wed	5.86	###	5.82	###	4,561,478	###	###	###	0.0
2021-Jun-01 Tue	5.71	5.79	###	5.76			###	###	###
2021-May-31 Mon	5.58	5.72	5.54	5.72	2,178,157	12,263,023	85.4	85.4	0.4
2021-May-28 Fri	###	###	5.53	5.57	4,128,172	###	###	###	0.4
2021-May-27 Thu	###	###	5.88	5.88			35.7	35.7	0.4
2021-May-26 Wed	5.79	###	5.76	5.89	2,135,559	###	80.0	80.0	###
2021-May-25 Tue	5.86	5.89	5.77	5.81			32.0	32.0	###
2021-May-24 Mon	###	###	5.86	5.88	2,097,446	###	33.7	33.7	0.4
2021-May-21 Fri	###	6	5.88	###	1,886,650	###	68.0	68.0	0.0
2021-May-20 Thu	###	###	###	###			###	###	0.0
2021-May-19 Wed	###	###	###	###			###	###	0.0
2021-May-18 Tue	6.24	6.24	###	###	1,377,581	4,298,052	###	###	0.0
2021-May-17 Mon	###	###	###	###			88.1	88.1	0.0
2021-May-14 Fri	###	###	5.88	###			###	###	0.0
2021-May-13 Thu	###	###	###	###	2,896,422	0	26.0	26.0	0.0
2021-May-12 Wed	###	6.48	###	###			85.5	85.5	0.0
2021-May-11 Tue	###	###	5.84	###	1,328,753	3,879,958	###	###	0.0
2021-May-10 Mon	###	###	5.875	###			###	###	0.0
2021-May-07 Fri	###	6	5.83	5.88	1,191,372	###	###	###	0.4
2021-May-06 Thu	###	6.21	###	###	1,090,489	###	###	###	0.0
2021-May-05 Wed	6	###	###	###	1,069,359	0	###	###	0.0
2021-May-04 Tue	5.86	###	5.82	6			###	###	0.4
2021-May-03 Mon	###	###	5.85	5.88	839,258	2,454,829	###	###	0.4
2021-Apr-30 Fri	###	6.045	###	###			36.7	36.7	0.0
2021-Apr-29 Thu	###	###	###	###			25.0	25.0	0.0
2021-Apr-28 Wed	###	###	###	###	841,541	0	36.5	36.5	0.0
2021-Apr-27 Tue	###	###	5.89	###	965,976	###	###	###	0.0
2021-Apr-26 Mon	###	###	###	###	566,758	0	32.9	32.9	0.0
2021-Apr-23 Fri	###	###	###	###	1,124,587	0	###	###	0.0
2021-Apr-22 Thu	###	###	###	###			65.4	65.4	0.0
2021-Apr-21 Wed	###	###	5.88	###			75.4	75.4	0.0
2021-Apr-20 Tue	###	###	###	6			34.6	34.6	0.4
2021-Apr-19 Mon	###	###	###	###			85.3	85.3	0.0
2021-Apr-16 Fri	###	###	5.85	5.89	1,026,076	3,001,272	###	###	###
2021-Apr-15 Thu	5.77	###	5.77	###			86.6	86.6	0.0
2021-Apr-14 Wed	5.55	5.78	5.52	5.73	2,722,571	15,382,526	88.9	88.9	###
2021-Apr-13 Tue	###	5.71	5.57	###	2,000,643	11,283,626	###	###	0.0
2021-Apr-12 Mon	5.7	5.77	5.645	###			###	###	0.0
2021-Apr-09 Fri	5.72	5.75	###	###			###	###	0.0
2021-Apr-08 Thu	5.8	5.81	5.71	5.72	1,699,884	###	###	###	0.4
2021-Apr-07 Wed	5.84	5.89	5.72	5.78	1,369,876	###	###	###	0.4
2021-Apr-06 Tue	###	###	5.83	5.84			###	###	0.4
2021-Apr-01 Thu	5.78	5.85	5.745	5.84			###	###	0.4
2021-Mar-31 Wed	5.75	5.87	5.75	5.78	1,456,772	8,463,845	###	###	0.4
2021-Mar-30 Tue	5.76	5.82	5.74	5.8	1,160,941	###	###	###	0.4
2021-Mar-29 Mon	###	###	5.79	5.8			24.5	24.5	0.4
2021-Mar-26 Fri	5.85	###	5.84	###	2,091,226	6,106,379	###	###	0.0
2021-Mar-25 Thu	5.72	5.84	5.72	5.8			81.2	81.2	0.4
2021-Mar-24 Wed	###	5.77	5.58	###	2,569,226	14,580,357	###	###	0.0
2021-Mar-23 Tue	5.5	###	5.5	5.53	579,744	###	###	###	###
2021-Mar-22 Mon	5.5	5.57	5.47	5.56			76.8	76.8	0.4
2021-Mar-19 Fri	5.48	###	5.44	5.55	2,156,679	###	73.5	73.5	###
2021-Mar-18 Thu	5.51	5.54	5.45	5.54			###	###	0.4
2021-Mar-17 Wed	5.7	5.75	5.57	5.59			###	###	###
2021-Mar-16 Tue	5.74	5.77	###	5.77	1,117,183	3,223,072	64.6	64.6	0.4
2021-Mar-15 Mon	5.71	5.77	###	5.7			###	###	0.4
2021-Mar-12 Fri	5.72	5.745	###	5.7	648,223	1,862,020	27.2	27.2	0.4
2021-Mar-11 Thu	5.73	5.78	###	5.7			36.3	36.3	0.4
2021-Mar-10 Wed	5.79	###	###	###			26.7	26.7	0.0
2021-Mar-09 Tue	5.71	5.84	5.71	5.75	1,873,549	10,819,745	###	###	###
2021-Mar-08 Mon	###	5.75	5.57	###			###	###	0.0
2021-Mar-05 Fri	###	###	5.47	5.5	1,028,753	###	25.0	25.0	0.4
2021-Mar-04 Thu	5.57	###	5.55	###			84.3	84.3	0.0
2021-Mar-03 Wed	5.52	###	5.52	###			78.0	78.0	0.0
2021-Mar-02 Tue	5.57	###	5.54	5.55			###	###	###
2021-Mar-01 Mon	5.48	###	5.48	5.56			###	###	0.4
2021-Feb-26 Fri	5.46	5.52	5.42	5.47			72.2	72.2	###
2021-Feb-25 Thu	5.45	###	###	###	1,747,273	0	87.3	87.3	0.0
2021-Feb-24 Wed	###	5.45	###	###			73.7	73.7	0.0
2021-Feb-23 Tue	###	5.46	###	5.41	2,574,422	7,028,172	72.0	72.0	###
2021-Feb-22 Mon	###	5.42	###	###			###	###	0.0
2021-Feb-19 Fri	###	###	###	###	1,143,942	0	###	###	0.0
2021-Feb-18 Thu	5.41	5.48	###	###	2,652,389	7,267,545	###	###	0.0
2021-Feb-17 Wed	###	5.47	5.27	5.43			###	###	0.4
2021-Feb-16 Tue	5.47	5.48	###	5.43			37.5	37.5	0.4
2021-Feb-15 Mon	5.52	5.545	5.49	5.54	754,878	###	65.3	65.3	0.4
2021-Feb-12 Fri	5.55	5.56	5.445	5.48			32.8	32.8	###
2021-Feb-11 Thu	###	###	5.57	###	904,546	###	76.5	76.5	0.0
2021-Feb-10 Wed	5.59	5.71	5.59	###			74.5	74.5	0.0
2021-Feb-09 Tue	###	###	5.57	###	1,830,121	5,096,886	###	###	0.0
2021-Feb-08 Mon	###	5.7	###	###			67.6	67.6	0.0
2021-Feb-05 Fri	5.83	5.85	5.59	###			11.7	11.7	0.0
2021-Feb-04 Thu	###	5.82	###	5.79			84.5	84.5	###
2021-Feb-03 Wed	5.46	###	5.46	###			###	###	0.0
2021-Feb-02 Tue	###	5.49	###	5.44	963,174	###	73.2	73.2	0.4
2021-Feb-01 Mon	5.28	###	5.22	###	1,169,922	###	###	###	0.0
2021-Jan-29 Fri	5.28	###	5.24	5.27			###	###	###
2021-Jan-28 Thu	5.4	5.43	###	5.24	1,934,628	###	27.4	27.4	0.4
2021-Jan-27 Wed	5.4	5.51	5.4	5.48	1,384,572	7,552,840	###	###	###
2021-Jan-25 Mon	5.47	5.54	5.41	5.45			###	###	###
2021-Jan-22 Fri	###	5.455	###	5.44	1,659,676	###	###	###	0.4
2021-Jan-21 Thu	5.44	5.5	###	5.43			38.9	38.9	0.4
2021-Jan-20 Wed	###	5.42	###	###	1,189,423	###	###	###	0.0
2021-Jan-19 Tue	###	###	5.27	###			68.1	68.1	0.0
2021-Jan-18 Mon	5.27	###	5.22	5.25			###	###	0.4
2021-Jan-15 Fri	5.2	###	5.2	5.26	1,487,787	3,868,246	70.9	70.9	0.4
2021-Jan-14 Thu	5.24	###	5.21	5.26			###	###	0.4
2021-Jan-13 Wed	5.2	5.26	###	5.22			66.8	66.8	0.4
2021-Jan-12 Tue	###	5.25	###	###			73.2	73.2	0.0
2021-Jan-11 Mon	###	5.22	###	###	1,163,424	###	89.1	89.1	0.0
2021-Jan-08 Fri	###	###	###	###	1,150,944	0	69.8	69.8	0.0
2021-Jan-07 Thu	###	###	5	###	1,463,573	###	39.9	39.9	0.0
2021-Jan-06 Wed	###	5.2	###	###			24.7	24.7	0.0
2021-Jan-05 Tue	###	5.23	###	###			###	###	0.0
2021-Jan-04 Mon	5.2	5.25	###	5.22	1,223,658	###	###	###	0.4
2020-Dec-31 Thu	5.27	###	5.22	5.23	635,789	###	34.1	34.1	###
2020-Dec-30 Wed	###	5.29	###	5.28			###	###	0.4
2020-Dec-29 Tue	###	5.29	###	5.22	1,087,570	2,876,622	76.6	76.6	0.4
2020-Dec-24 Thu	###	5.25	###	###			###	###	0.0
2020-Dec-23 Wed	###	5.21	###	###			78.2	78.2	0.0
2020-Dec-22 Tue	###	###	###	###	934,484	0	###	###	0.0
2020-Dec-21 Mon	5.23	###	###	###	1,949,242	0	33.6	33.6	0.0
2020-Dec-18 Fri	###	###	###	5.25			###	###	0.4
2020-Dec-17 Thu	###	5.42	5.26	###			###	###	0.0
2020-Dec-16 Wed	###	5.23	###	5.2			77.8	77.8	###
2020-Dec-15 Tue	###	###	###	###	1,288,941	0	86.7	86.7	0.0
2020-Dec-14 Mon	###	###	###	###			80.8	80.8	0.0
2020-Dec-11 Fri	5	###	###	###	950,458	0	69.3	69.3	0.0
2020-Dec-10 Thu	5	###	###	###	1,444,780	0	###	###	0.0
2020-Dec-09 Wed	###	###	###	###			38.7	38.7	0.0
2020-Dec-08 Tue	###	###	###	###	2,380,647	0	75.6	75.6	0.0
2020-Dec-07 Mon	###	###	###	###	1,979,384	0	80.5	80.5	0.0
2020-Dec-04 Fri	###	###	###	###			###	###	0.0
2020-Dec-03 Thu	###	###	###	###	1,212,058	0	###	###	0.0
2020-Dec-02 Wed	4.84	###	4.84	###	1,957,672	###	###	###	0.0
2020-Dec-01 Tue	4.86	4.925	4.82	4.84	2,061,179	###	###	###	0.3
2020-Nov-30 Mon	###	###	4.78	4.83	2,343,256	5,600,381	33.2	33.2	0.3
2020-Nov-27 Fri	4.86	###	4.84	###			###	###	0.0
2020-Nov-26 Thu	###	###	4.87	4.89			###	###	###
2020-Nov-25 Wed	###	###	###	###			###	###	0.0
2020-Nov-24 Tue	4.81	###	4.8	4.89			81.0	81.0	###
2020-Nov-23 Mon	4.74	4.84	###	4.8			###	###	0.3
2020-Nov-20 Fri	4.74	4.8	4.73	4.74	1,412,289	6,729,557	64.6	64.6	0.3
2020-Nov-19 Thu	4.78	4.79	###	4.78			###	###	###
2020-Nov-18 Wed	4.8	###	4.79	4.82			73.6	73.6	0.3
2020-Nov-17 Tue	4.76	4.84	4.74	4.8			###	###	0.3
2020-Nov-16 Mon	4.78	4.8	4.76	4.76			18.0	18.0	###
2020-Nov-13 Fri	###	4.78	###	4.76	1,797,121	###	73.9	73.9	###
2020-Nov-12 Thu	4.87	4.88	###	4.8	1,663,985	4,060,123	30.2	30.2	0.3
2020-Nov-11 Wed	4.72	4.88	###	4.85	3,686,687	###	###	###	###
2020-Nov-10 Tue	4.84	4.87	###	4.7	2,402,280	5,849,551	###	###	0.3
2020-Nov-09 Mon	###	4.82	###	4.77	1,999,989	4,819,973	77.1	77.1	###
2020-Nov-06 Fri	4.55	###	4.53	4.59			###	###	0.3
2020-Nov-05 Thu	###	###	###	4.73			###	###	0.3
2020-Nov-04 Wed	4.86	###	4.82	###	3,616,443	8,715,627	###	###	0.0
2020-Nov-03 Tue	4.81	4.85	4.74	4.75			###	###	###
2020-Nov-02 Mon	###	4.7	###	###	3,666,487	8,616,244	###	###	0.0
2020-Oct-30 Fri	4.53	4.55	###	4.41			28.3	28.3	###
2020-Oct-29 Thu	###	###	4.53	4.56			###	###	0.3
2020-Oct-28 Wed	###	4.77	###	###			###	###	0.0
2020-Oct-27 Tue	4.82	4.85	###	4.71			###	###	###
2020-Oct-26 Mon	4.7	###	###	4.72	4,582,520	0	###	###	0.3
2020-Oct-23 Fri	4.58	###	4.58	4.59			###	###	0.3
2020-Oct-22 Thu	###	###	4.55	###			###	###	0.0
2020-Oct-21 Wed	###	###	###	###			73.8	73.8	0.0
2020-Oct-20 Tue	###	###	4.59	###	1,864,556	4,279,156	###	###	0.0
2020-Oct-19 Mon	###	4.73	###	###			67.2	67.2	0.0
2020-Oct-16 Fri	###	4.74	###	###			###	###	0.0
2020-Oct-15 Thu	4.7	4.73	###	###			36.9	36.9	0.0
2020-Oct-14 Wed	###	4.72	###	###			###	###	0.0
2020-Oct-13 Tue	###	###	###	###			41.0	41.0	0.0
2020-Oct-12 Mon	4.58	###	4.53	###	1,364,773	###	77.8	77.8	0.0
2020-Oct-09 Fri	###	###	4.56	###			###	###	0.0
2020-Oct-08 Thu	4.52	###	4.47	4.59			###	###	0.3
2020-Oct-07 Wed	###	4.525	###	4.5	3,176,779	###	###	###	###
2020-Oct-06 Tue	4.5	4.52	4.41	4.45			23.9	23.9	0.3
2020-Oct-05 Mon	4.42	4.5	4.4	4.47			###	###	###
2020-Oct-02 Fri	###	4.42	###	###			57.6	57.6	0.0
2020-Oct-01 Thu	###	4.41	4.26	###	1,356,383	5,879,920	73.3	73.3	0.0
2020-Sep-30 Wed	4.27	###	4.24	4.27			78.9	78.9	###
2020-Sep-29 Tue	###	###	4.27	###	2,111,959	###	37.6	37.6	0.0
2020-Sep-28 Mon	###	###	4.27	###	2,781,029	###	65.6	65.6	0.0
2020-Sep-25 Fri	4.22	###	###	###	5,811,081	0	###	###	0.0
2020-Sep-24 Thu	4.21	4.26	###	4.21	1,817,988	###	71.3	71.3	###
2020-Sep-23 Wed	###	4.26	###	4.25	3,786,285	8,064,787	###	###	###
2020-Sep-22 Tue	###	4.185	###	###	4,780,552	###	###	###	0.0
2020-Sep-21 Mon	###	4.25	###	###	4,675,677	###	###	###	0.0
2020-Sep-18 Fri	###	###	###	###	7,466,754	0	###	###	0.0
2020-Sep-17 Thu	3.89	###	3.89	###	3,523,253	6,852,727	###	###	0.0
2020-Sep-16 Wed	3.87	###	3.83	3.89	1,616,142	###	66.5	66.5	0.3
2020-Sep-15 Tue	###	###	3.83	3.85			26.5	26.5	0.3
2020-Sep-14 Mon	3.85	###	3.82	3.89	1,921,543	3,670,147	###	###	0.3
2020-Sep-11 Fri	3.83	###	3.82	3.85	2,357,550	4,502,920	69.4	69.4	0.3
2020-Sep-10 Thu	3.75	###	3.72	3.88			88.9	88.9	0.3
2020-Sep-09 Wed	3.78	3.81	3.71	3.76			36.3	36.3	0.3
2020-Sep-08 Tue	3.87	3.89	3.81	3.85			###	###	0.3
2020-Sep-07 Mon	3.72	3.89	###	3.83	2,644,849	###	83.0	83.0	###
2020-Sep-04 Fri	###	3.785	3.58	3.74			###	###	0.3
2020-Sep-03 Thu	3.7	3.74	###	3.73			72.6	72.6	###
2020-Sep-02 Wed	3.59	###	3.56	###	1,912,454	###	74.4	74.4	0.0
2020-Sep-01 Tue	###	###	3.51	3.52			27.6	27.6	###
2020-Aug-31 Mon	3.57	3.675	3.56	###			###	###	0.0
2020-Aug-28 Fri	###	3.71	3.56	###			22.5	22.5	0.0
2020-Aug-27 Thu	###	3.7	###	###	1,780,051	###	###	###	0.0
2020-Aug-26 Wed	###	3.74	###	###	2,412,928	4,512,175	###	###	0.0
2020-Aug-25 Tue	3.71	3.77	###	###	2,266,075	4,271,551	###	###	0.0
2020-Aug-24 Mon	3.58	3.7	3.58	###			###	###	0.0
2020-Aug-21 Fri	###	###	###	###	1,121,885	0	26.3	26.3	0.0
2020-Aug-20 Thu	3.58	3.7	3.58	###	2,484,877	9,044,952	82.9	82.9	0.0
2020-Aug-19 Wed	###	###	3.57	###			35.4	35.4	0.0
2020-Aug-18 Tue	###	3.7	###	###			63.1	63.1	0.0
2020-Aug-17 Mon	3.58	###	3.58	###			78.2	78.2	0.0
2020-Aug-14 Fri	###	###	3.57	###	867,520	1,548,523	28.7	28.7	0.0
2020-Aug-13 Thu	3.55	###	3.54	3.59			75.1	75.1	###
2020-Aug-12 Wed	###	###	3.54	3.58	2,677,050	4,738,378	###	###	0.3
2020-Aug-11 Tue	###	3.74	###	###			###	###	0.0
2020-Aug-10 Mon	###	###	3.53	###			###	###	0.0
2020-Aug-07 Fri	3.56	###	3.53	3.56			###	###	0.3
2020-Aug-06 Thu	3.53	###	3.51	###			81.2	81.2	0.0
2020-Aug-05 Wed	3.56	###	3.49	3.56	2,040,871	###	###	###	0.3
2020-Aug-04 Tue	3.55	###	3.51	###			###	###	0.0
2020-Aug-03 Mon	3.5	3.55	3.45	3.5	1,464,650	5,126,275	71.1	71.1	0.3
2020-Jul-31 Fri	3.5	3.54	3.45	3.49	3,011,585	10,525,489	49.2	49.2	###
2020-Jul-30 Thu	3.49	3.55	3.45	3.53	1,824,257	###	###	###	0.3
2020-Jul-29 Wed	3.54	3.58	3.46	3.49	2,369,023	###	###	###	###
2020-Jul-28 Tue	3.45	###	3.43	3.58			###	###	0.3
2020-Jul-27 Mon	3.52	3.52	###	3.45	2,347,255	###	19.8	19.8	###
2020-Jul-24 Fri	3.5	3.53	3.45	3.48	1,300,689	###	###	###	0.2
2020-Jul-23 Thu	3.58	###	3.51	3.55			25.9	25.9	###
2020-Jul-22 Wed	3.48	###	3.48	3.59			87.2	87.2	###
2020-Jul-21 Tue	3.51	3.58	3.47	3.49	2,831,655	9,981,583	###	###	###
2020-Jul-20 Mon	3.53	3.56	###	3.5	5,683,976	10,117,477	35.1	35.1	0.3
2020-Jul-17 Fri	###	###	3.575	###	1,924,548	3,440,129	79.8	79.8	0.0
2020-Jul-16 Thu	3.7	3.7	3.545	3.58			###	###	0.3
2020-Jul-15 Wed	3.71	3.74	###	###	1,609,587	3,009,927	###	###	0.0
2020-Jul-14 Tue	###	3.655	3.59	###			###	###	0.0
2020-Jul-13 Mon	###	3.72	###	###			###	###	0.0
2020-Jul-10 Fri	###	###	3.59	###			38.1	38.1	0.0
2020-Jul-09 Thu	###	3.7	###	###			73.4	73.4	0.0
2020-Jul-08 Wed	###	3.72	3.58	3.58	1,312,882	###	28.9	28.9	0.3
2020-Jul-07 Tue	3.72	3.73	###	###			34.7	34.7	0.0
2020-Jul-06 Mon	3.7	3.77	###	###			###	###	0.0
2020-Jul-03 Fri	3.78	3.83	###	3.7	2,302,750	###	###	###	0.3
2020-Jul-02 Thu	###	###	###	3.72			73.1	73.1	0.3
2020-Jul-01 Wed	3.7	3.74	###	###			###	###	0.0
2020-Jun-30 Tue	3.72	3.78	###	###	3,009,552	5,688,053	29.8	29.8	0.0
2020-Jun-29 Mon	###	###	3.545	###			###	###	0.0
2020-Jun-26 Fri	3.7	3.73	###	###			###	###	0.0
2020-Jun-25 Thu	###	3.73	3.58	###			###	###	0.0
2020-Jun-24 Wed	3.84	3.89	3.73	3.76			###	###	0.3
2020-Jun-23 Tue	3.87	3.88	3.75	3.81	4,588,376	17,504,654	###	###	0.3
2020-Jun-22 Mon	3.53	3.85	3.53	3.82			###	###	0.3
2020-Jun-19 Fri	3.76	3.78	3.5	###			###	###	0.0
2020-Jun-18 Thu	###	###	###	3.7			8.4	8.4	0.3
2020-Jun-17 Wed	3.86	###	3.74	###			###	###	0.0
2020-Jun-16 Tue	3.72	3.89	3.7	3.85	6,087,743	23,102,984	83.5	83.5	0.3
2020-Jun-15 Mon	3.71	3.77	3.57	3.58			33.5	33.5	0.3
2020-Jun-12 Fri	3.72	3.83	###	3.8	6,299,871	12,064,252	76.6	76.6	###
2020-Jun-11 Thu	###	###	3.83	3.86	5,474,571	###	19.8	19.8	0.3
2020-Jun-10 Wed	###	4.22	###	###	4,198,982	8,859,852	###	###	0.0
2020-Jun-09 Tue	4.26	###	###	###			###	###	0.0
2020-Jun-05 Fri	4.21	###	###	4.28	3,498,476	0	75.2	75.2	0.3
2020-Jun-04 Thu	4.48	4.49	4.22	4.28			12.4	12.4	0.3
2020-Jun-03 Wed	4.42	4.5	###	4.47			###	###	###
2020-Jun-02 Tue	4.26	4.48	4.21	###	6,836,653	29,705,257	###	###	0.0
2020-Jun-01 Mon	###	4.245	###	4.21	4,616,679	###	###	###	###
2020-May-29 Fri	###	###	###	###	3,383,023	0	73.3	73.3	0.0
2020-May-28 Thu	###	###	###	###			35.9	35.9	0.0
2020-May-27 Wed	3.79	###	3.76	###			93.6	93.6	0.0
2020-May-26 Tue	###	3.79	###	3.76	3,414,140	###	###	###	0.3
2020-May-25 Mon	3.71	3.72	###	###			###	###	0.0
2020-May-22 Fri	###	3.7	###	###			###	###	0.0
2020-May-21 Thu	###	3.72	###	###	2,505,470	4,660,174	###	###	0.0
2020-May-20 Wed	###	3.71	###	###			60.0	60.0	0.0
2020-May-19 Tue	###	3.74	###	3.71	2,894,379	5,412,488	85.1	85.1	###
2020-May-18 Mon	3.55	3.58	3.46	3.52			24.7	24.7	###
2020-May-15 Fri	###	###	3.52	3.55			###	###	###
2020-May-14 Thu	3.7	3.75	3.51	3.53	3,385,322	###	12.7	12.7	0.3
2020-May-13 Wed	3.75	3.88	3.71	3.73	7,555,271	28,672,253	###	###	###
2020-May-12 Tue	3.59	###	3.56	3.72			###	###	0.3
2020-May-11 Mon	3.48	3.51	###	###			15.6	15.6	0.0
2020-May-08 Fri	3.42	3.54	3.42	3.52			83.3	83.3	###
2020-May-07 Thu	3.4	3.44	###	3.44	2,663,042	###	74.9	74.9	0.2
2020-May-06 Wed	3.5	3.5	###	3.4			###	###	0.2
2020-May-05 Tue	3.56	3.57	###	3.52			###	###	###
2020-May-04 Mon	3.58	3.59	3.445	3.51			24.7	24.7	###
2020-May-01 Fri	###	###	3.58	3.59	3,711,229	###	34.3	34.3	###
2020-Apr-30 Thu	3.5	3.74	3.5	3.73	4,771,353	###	###	###	###
2020-Apr-29 Wed	###	3.48	###	3.46			85.8	85.8	0.2
2020-Apr-28 Tue	3.27	###	3.24	###			79.3	79.3	0.0
2020-Apr-27 Mon	###	3.27	###	3.24	2,329,251	3,808,325	74.3	74.3	###
2020-Apr-24 Fri	###	3.2	###	###			67.7	67.7	0.0
2020-Apr-23 Thu	3.23	3.275	###	###	3,166,825	5,185,675	###	###	0.0
2020-Apr-22 Wed	###	###	###	###	4,750,246	0	78.5	78.5	0.0
2020-Apr-21 Tue	###	3.21	###	###	3,631,170	5,828,027	30.8	30.8	0.0
2020-Apr-20 Mon	3.24	###	3.21	3.21			43.9	43.9	###
2020-Apr-17 Fri	3.28	###	3.24	3.28			###	###	0.2
2020-Apr-16 Thu	###	3.27	###	3.23			###	###	###
2020-Apr-15 Wed	###	3.42	3.24	3.28			30.5	30.5	0.2
2020-Apr-14 Tue	###	###	3.2	###			###	###	0.0
2020-Apr-09 Thu	3.27	###	###	3.28			54.7	54.7	0.2
2020-Apr-08 Wed	###	3.22	###	###	2,884,686	4,644,344	79.8	79.8	0.0
2020-Apr-07 Tue	###	###	###	###			###	###	0.0
2020-Apr-06 Mon	###	###	###	3.25	3,613,078	0	###	###	0.2
2020-Apr-03 Fri	3.25	###	###	3	3,515,650	0	###	###	0.2
2020-Apr-02 Thu	3.21	3.23	###	3.21			###	###	###
2020-Apr-01 Wed	###	###	###	###	4,253,656	0	86.9	86.9	0.0
2020-Mar-31 Tue	###	###	###	###	4,572,871	0	###	###	0.0
2020-Mar-30 Mon	###	3.23	###	3.23			80.1	80.1	###
2020-Mar-27 Fri	3.23	3.23	###	###	4,771,544	7,706,043	37.4	37.4	0.0
2020-Mar-26 Thu	###	###	###	3.24			79.8	79.8	###
2020-Mar-25 Wed	###	###	2.85	###	3,119,342	###	###	###	0.0
2020-Mar-24 Tue	###	###	2.81	###	3,491,070	4,904,953	18.2	18.2	0.0
2020-Mar-23 Mon	3.27	3.27	2.75	2.82	6,126,970	18,442,179	###	###	###
2020-Mar-20 Fri	3.54	###	###	3.44	7,729,448	0	###	###	0.2
2020-Mar-19 Thu	3.42	3.47	3.26	3.42	5,928,426	19,949,153	86.7	86.7	0.2
2020-Mar-18 Wed	###	3.41	3.125	3.24			###	###	###
2020-Mar-17 Tue	3.29	3.54	3.28	3.54	8,262,156	28,173,951	79.0	79.0	0.3
2020-Mar-16 Mon	3.4	3.52	###	###			###	###	0.0
2020-Mar-13 Fri	###	###	###	###			91.1	91.1	0.0
2020-Mar-12 Thu	3.56	###	###	###	7,461,422	0	29.7	29.7	0.0
2020-Mar-11 Wed	3.75	3.87	###	###			42.5	42.5	0.0
2020-Mar-10 Tue	3.52	3.8	3.52	3.7			65.7	65.7	0.3
2020-Mar-09 Mon	3.85	###	3.75	3.75			61.3	61.3	0.3
2020-Mar-06 Fri	###	###	###	###			###	###	0.0
2020-Mar-05 Thu	###	###	###	###			###	###	0.0
2020-Mar-04 Wed	###	###	###	4			###	###	0.3
2020-Mar-03 Tue	###	4.28	###	4.2			76.4	76.4	###
2020-Mar-02 Mon	###	4.125	3.88	###			85.8	85.8	0.0
2020-Feb-28 Fri	###	4.26	###	###	6,070,876	###	79.4	79.4	0.0
2020-Feb-27 Thu	###	4.44	###	###	3,036,074	6,740,084	72.1	72.1	0.0
2020-Feb-26 Wed	4.42	4.49	4.4	4.42	3,759,056	###	76.3	76.3	0.3
2020-Feb-25 Tue	4.42	4.58	###	4.53	3,150,453	###	###	###	###
2020-Feb-24 Mon	4.74	4.74	4.56	4.57			27.3	27.3	###
2020-Feb-21 Fri	4.81	4.87	4.78	4.82	1,635,059	7,889,159	###	###	0.3
2020-Feb-20 Thu	###	###	###	4.84			###	###	0.3
2020-Feb-19 Wed	4.81	###	4.8	4.87	2,550,028	###	79.2	79.2	0.3
2020-Feb-18 Tue	4.87	4.88	###	4.8	4,769,157	11,636,743	25.0	25.0	0.3
2020-Feb-17 Mon	4.87	###	###	4.88	1,338,526	0	74.1	74.1	0.3
2020-Feb-14 Fri	###	###	4.87	4.89	1,624,522	###	###	###	###
2020-Feb-13 Thu	###	###	4.885	###			###	###	0.0
2020-Feb-12 Wed	###	###	###	###			70.6	70.6	0.0
2020-Feb-11 Tue	###	###	4.89	###			32.9	32.9	0.0
2020-Feb-10 Mon	###	4.945	4.845	4.88			29.5	29.5	0.3
2020-Feb-07 Fri	###	###	###	###	1,748,857	0	###	###	0.0
2020-Feb-06 Thu	###	###	###	###	4,241,854	0	81.5	81.5	0.0
2020-Feb-05 Wed	4.75	4.83	4.75	4.8	2,840,270	###	76.4	76.4	0.3
2020-Feb-04 Tue	4.78	4.78	###	4.73			22.9	22.9	0.3
2020-Feb-03 Mon	4.77	4.85	4.75	4.78	2,924,076	###	###	###	###
2020-Jan-31 Fri	###	5	4.83	4.86	4,072,584	20,016,750	19.5	19.5	0.3
2020-Jan-30 Thu	###	###	4.81	4.84	2,608,580	###	###	###	0.3
2020-Jan-29 Wed	###	###	###	###			###	###	0.0
2020-Jan-28 Tue	###	###	###	###			76.5	76.5	0.0
2020-Jan-24 Fri	###	###	###	###			###	###	0.0
2020-Jan-23 Thu	###	###	###	###			36.6	36.6	0.0
2020-Jan-22 Wed	###	###	###	###	2,025,651	0	###	###	0.0
2020-Jan-21 Tue	###	###	###	###			21.5	21.5	0.0
2020-Jan-20 Mon	###	###	5	###			73.0	73.0	0.0
2020-Jan-17 Fri	###	###	###	###	2,599,425	0	22.3	22.3	0.0
2020-Jan-16 Thu	###	###	###	###			16.9	16.9	0.0
2020-Jan-15 Wed	###	###	4.955	###			###	###	0.0
2020-Jan-14 Tue	4.85	###	4.85	###	2,519,258	###	###	###	0.0
2020-Jan-13 Mon	4.85	4.875	4.8	4.82			###	###	0.3
2020-Jan-10 Fri	4.83	###	4.82	4.85	1,822,146	4,391,371	71.8	71.8	###
2020-Jan-09 Thu	4.77	4.955	4.77	4.83			77.4	77.4	0.3
2020-Jan-08 Wed	###	4.78	###	4.76	1,838,921	4,395,021	91.5	91.5	###
2020-Jan-07 Tue	###	###	###	###	9,628,920	0	###	###	0.0
2020-Jan-06 Mon	4.55	###	4.52	###	1,582,280	3,575,952	81.0	81.0	0.0
2020-Jan-03 Fri	###	4.685	4.57	4.59	1,810,920	###	19.7	19.7	0.3
2020-Jan-02 Thu	4.55	###	4.55	###	2,002,182	###	###	###	0.0
2019-Dec-24 Tue	###	4.74	###	4.73	1,083,287	###	80.8	80.8	0.3
2019-Dec-23 Mon	###	4.71	###	4.71	1,935,143	###	79.1	79.1	###
2019-Dec-20 Fri	4.77	4.79	###	4.7	5,012,356	###	18.1	18.1	0.3
2019-Dec-19 Thu	4.78	4.83	4.77	4.8			74.6	74.6	0.3
2019-Dec-16 Mon	4.78	4.83	4.77	4.79	2,388,789	11,466,187	64.3	64.3	0.3
2019-Dec-13 Fri	4.76	###	4.73	4.78			###	###	###
2019-Dec-12 Thu	4.76	4.77	4.725	4.75			###	###	###
2019-Dec-11 Wed	4.75	4.82	4.74	4.75	3,107,025	14,851,579	68.8	68.8	###
2019-Dec-10 Tue	4.72	4.75	###	4.73	2,504,022	5,947,052	76.2	76.2	0.3
2019-Dec-09 Mon	4.71	4.755	###	4.72			77.1	77.1	0.3
2019-Dec-06 Fri	###	4.76	###	4.72	2,724,989	6,485,473	###	###	0.3
2019-Dec-05 Thu	4.57	4.74	4.57	4.7	2,321,922	10,808,546	87.9	87.9	0.3
2019-Dec-04 Wed	4.52	###	4.52	###			###	###	0.0
2019-Dec-03 Tue	###	###	4.57	4.59			###	###	0.3
2019-Dec-02 Mon	4.73	4.775	4.7	4.74			75.0	75.0	0.3
2019-Nov-29 Fri	4.76	4.785	4.72	4.76	1,753,873	8,335,281	###	###	###
2019-Nov-28 Thu	4.72	4.78	###	4.76	2,574,743	###	###	###	###
2019-Nov-27 Wed	###	4.71	###	4.71			###	###	###
2019-Nov-26 Tue	###	###	###	###	3,087,544	0	###	###	0.0
2019-Nov-25 Mon	###	4.71	###	###	1,218,276	###	77.6	77.6	0.0
2019-Nov-22 Fri	###	4.7	###	###	1,897,078	###	76.8	76.8	0.0
2019-Nov-21 Thu	4.59	4.675	4.55	###	2,084,286	###	82.5	82.5	0.0
2019-Nov-20 Wed	###	4.7	###	###	1,835,050	###	38.1	38.1	0.0
2019-Nov-19 Tue	###	4.7	###	###	3,463,250	###	###	###	0.0
2019-Nov-18 Mon	###	###	###	###			###	###	0.0
2019-Nov-15 Fri	###	4.675	###	###	2,064,928	###	29.8	29.8	0.0
2019-Nov-14 Thu	###	4.75	###	###	4,429,271	###	###	###	0.0
2019-Nov-13 Wed	4.57	###	4.56	###	4,510,886	10,284,820	###	###	0.0
2019-Nov-12 Tue	4.59	###	4.52	4.54	4,543,954	###	###	###	0.3
2019-Nov-11 Mon	###	###	4.57	###			###	###	0.0
2019-Nov-08 Fri	###	###	4.57	###			###	###	0.0
2019-Nov-07 Thu	###	4.73	###	4.73			81.0	81.0	0.3
2019-Nov-06 Wed	4.59	4.7	4.56	###			###	###	0.0
2019-Nov-05 Tue	4.72	4.79	###	###	6,889,324	###	###	###	0.0
2019-Nov-04 Mon	4.4	4.74	###	4.74			###	###	0.3
2019-Nov-01 Fri	###	###	###	###	9,154,273	0	98.3	98.3	0.0
2019-Oct-31 Thu	###	###	4	###			90.0	90.0	0.0
2019-Oct-30 Wed	###	###	###	###			###	###	0.0
2019-Oct-29 Tue	###	4.2	###	###			18.3	18.3	0.0
2019-Oct-28 Mon	###	###	###	###	2,199,742	0	###	###	0.0
2019-Oct-25 Fri	###	###	###	###			22.2	22.2	0.0
2019-Oct-24 Thu	###	4.22	###	###	3,064,846	6,466,825	###	###	0.0
2019-Oct-23 Wed	4.23	4.25	###	###	2,201,783	4,678,788	###	###	0.0
2019-Oct-22 Tue	###	4.27	###	4.24			###	###	0.3
2019-Oct-21 Mon	###	4.27	###	4.21			88.6	88.6	###
2019-Oct-18 Fri	###	###	###	###	1,740,752	0	78.3	78.3	0.0
2019-Oct-17 Thu	###	4.185	###	###			77.4	77.4	0.0
2019-Oct-16 Wed	4	###	###	###			###	###	0.0
2019-Oct-15 Tue	###	###	###	###			###	###	0.0
2019-Oct-14 Mon	4	###	###	4			###	###	0.3
2019-Oct-11 Fri	4	###	###	###			26.9	26.9	0.0
2019-Oct-10 Thu	###	###	3.89	###			87.8	87.8	0.0
2019-Oct-09 Wed	###	###	3.89	###	2,791,345	###	15.7	15.7	0.0
2019-Oct-08 Tue	###	###	###	###	1,734,721	0	###	###	0.0
2019-Oct-07 Mon	###	###	###	###			20.1	20.1	0.0
2019-Oct-04 Fri	###	###	###	4			###	###	0.3
2019-Oct-03 Thu	###	###	###	###	3,671,622	0	###	###	0.0
2019-Oct-02 Wed	4.23	###	###	###			17.3	17.3	0.0
2019-Oct-01 Tue	4.24	###	4.23	4.27			73.3	73.3	###
2019-Sep-30 Mon	4.24	###	###	4.27	2,096,143	0	###	###	###
2019-Sep-27 Fri	4.29	###	4.26	4.28			29.8	29.8	0.3
2019-Sep-26 Thu	4.27	###	4.26	4.28			76.8	76.8	0.3
2019-Sep-25 Wed	4.25	###	###	4.27	2,052,081	0	77.3	77.3	###
2019-Sep-24 Tue	4.41	4.42	###	###	2,527,778	5,586,389	###	###	0.0
2019-Sep-23 Mon	###	4.42	4.29	4.42	2,836,247	12,351,855	86.1	86.1	0.3
2019-Sep-20 Fri	###	4.29	###	4.27	2,734,025	5,864,483	83.3	83.3	###
2019-Sep-19 Thu	###	4.21	###	###			78.7	78.7	0.0
2019-Sep-18 Wed	###	###	###	###			25.6	25.6	0.0
2019-Sep-17 Tue	4.2	4.23	###	###	1,903,886	###	###	###	0.0
2019-Sep-16 Mon	4.2	4.28	4.2	4.23	2,391,776	###	###	###	0.3
2019-Sep-13 Fri	###	4.23	###	###			###	###	0.0
2019-Sep-12 Thu	###	###	###	4.2	3,419,652	0	###	###	###
2019-Sep-11 Wed	4	###	###	###	2,086,583	0	82.9	82.9	0.0
2019-Sep-10 Tue	3.87	###	3.87	###			91.5	91.5	0.0
2019-Sep-09 Mon	###	###	3.86	3.87			24.9	24.9	###
2019-Sep-06 Fri	3.87	###	3.84	###			###	###	0.0
2019-Sep-05 Thu	3.76	###	3.75	3.86	4,080,374	###	84.9	84.9	0.3
2019-Sep-04 Wed	3.85	3.85	###	3.71			###	###	###
2019-Sep-03 Tue	###	4	3.945	###	2,093,522	###	###	###	0.0
2019-Sep-02 Mon	3.88	4	3.88	###			85.5	85.5	0.0
2019-Aug-30 Fri	###	###	3.88	###	3,935,877	###	22.8	22.8	0.0
2019-Aug-29 Thu	###	###	###	###			32.8	32.8	0.0
2019-Aug-28 Wed	###	###	###	4	2,071,579	0	72.9	72.9	0.3
2019-Aug-27 Tue	###	4	###	###	1,157,228	2,314,456	76.8	76.8	0.0
2019-Aug-26 Mon	###	###	###	###	2,903,787	0	###	###	0.0
2019-Aug-23 Fri	###	4.075	###	###	1,832,051	###	81.7	81.7	0.0
2019-Aug-22 Thu	###	###	###	4			###	###	0.3
2019-Aug-21 Wed	4	###	###	4	1,940,977	0	###	###	0.3
2019-Aug-20 Tue	###	###	###	###	2,191,288	0	###	###	0.0
2019-Aug-19 Mon	###	###	3.89	###			26.3	26.3	0.0
2019-Aug-16 Fri	3.86	###	3.84	###			85.6	85.6	0.0
2019-Aug-15 Thu	###	###	3.85	3.88			38.8	38.8	0.3
2019-Aug-14 Wed	###	4	###	4	985,842	1,971,684	78.2	78.2	0.3
2019-Aug-13 Tue	###	4	###	###			###	###	0.0
2019-Aug-12 Mon	###	###	###	###	975,751	0	###	###	0.0
2019-Aug-09 Fri	###	###	###	###			###	###	0.0
2019-Aug-08 Thu	###	4	###	###	3,317,620	6,635,240	###	###	0.0
2019-Aug-07 Wed	3.86	4	3.85	###			85.6	85.6	0.0
2019-Aug-06 Tue	3.86	3.945	3.7	3.88	2,379,054	###	76.1	76.1	0.3
2019-Aug-05 Mon	###	###	###	###	2,620,223	0	###	###	0.0
2019-Aug-02 Fri	###	###	###	###	2,623,743	0	###	###	0.0
2019-Aug-01 Thu	###	###	###	###	2,680,182	0	72.3	72.3	0.0
2019-Jul-31 Wed	###	###	###	###			18.0	18.0	0.0
2019-Jul-30 Tue	###	4.41	4.28	###			###	###	0.0
2019-Jul-29 Mon	###	4.4	4.325	###	816,578	3,562,321	###	###	0.0
2019-Jul-26 Fri	###	###	4.26	###			76.1	76.1	0.0
2019-Jul-25 Thu	###	4.375	4.28	###			###	###	0.0
2019-Jul-24 Wed	4.29	###	4.27	###	1,359,955	###	###	###	0.0
2019-Jul-23 Tue	###	###	4.245	4.28	2,510,223	5,327,948	22.2	22.2	0.3
2019-Jul-22 Mon	###	###	4.26	###	1,493,540	3,181,240	###	###	0.0
2019-Jul-19 Fri	###	###	###	###			87.1	87.1	0.0
2019-Jul-18 Thu	###	###	###	###	1,017,755	0	###	###	0.0
2019-Jul-17 Wed	###	###	###	###	1,104,273	0	67.2	67.2	0.0
2019-Jul-16 Tue	4.25	4.25	###	###	1,490,281	3,166,847	###	###	0.0
2019-Jul-15 Mon	4.21	###	4.2	4.26	1,517,025	3,185,752	82.1	82.1	0.3
2019-Jul-12 Fri	###	4.23	###	4.22			###	###	###
2019-Jul-11 Thu	4.21	4.25	###	4.22	1,286,523	###	###	###	###
2019-Jul-10 Wed	###	4.22	###	4.22	2,083,852	4,396,927	84.2	84.2	###
2019-Jul-09 Tue	4.2	4.21	###	###			###	###	0.0
2019-Jul-08 Mon	###	###	4.21	4.22			13.5	13.5	###
2019-Jul-05 Fri	###	###	4.125	###	4,475,849	###	90.7	90.7	0.0
2019-Jul-04 Thu	###	###	4.045	###	2,047,755	4,141,584	83.0	83.0	0.0
2019-Jul-03 Wed	###	###	###	###			###	###	0.0
2019-Jul-02 Tue	###	###	###	###	1,853,854	0	80.3	80.3	0.0
2019-Jul-01 Mon	###	4.025	###	4			82.4	82.4	0.3
2019-Jun-28 Fri	###	###	3.87	###	3,984,588	7,710,177	70.7	70.7	0.0
2019-Jun-27 Thu	###	###	###	###	3,111,649	0	###	###	0.0
2019-Jun-26 Wed	4	###	###	###			29.1	29.1	0.0
2019-Jun-25 Tue	###	###	###	###	2,032,521	0	###	###	0.0
2019-Jun-24 Mon	###	###	###	###	1,615,843	0	85.4	85.4	0.0
2019-Jun-21 Fri	4	###	4	###			###	###	0.0
2019-Jun-20 Thu	###	###	###	###			69.3	69.3	0.0
2019-Jun-19 Wed	###	###	###	4			###	###	0.3
2019-Jun-18 Tue	###	3.985	3.89	###	2,744,957	###	26.3	26.3	0.0
2019-Jun-17 Mon	###	###	###	###	2,426,840	0	###	###	0.0
2019-Jun-14 Fri	###	###	###	4	3,536,955	0	###	###	0.3
2019-Jun-13 Thu	###	###	###	###	2,365,380	0	19.9	19.9	0.0
2019-Jun-12 Wed	###	###	4	###	2,895,878	5,791,756	###	###	0.0
2019-Jun-11 Tue	###	###	###	###	2,777,070	0	87.5	87.5	0.0
2019-Jun-07 Fri	3.85	###	3.85	###	3,008,587	5,791,529	###	###	0.0
2019-Jun-06 Thu	3.85	###	3.81	3.87			76.8	76.8	###
2019-Jun-05 Wed	###	###	3.845	3.87			###	###	###
2019-Jun-04 Tue	###	###	3.885	###	3,475,089	###	###	###	0.0
2019-Jun-03 Mon	###	###	###	###			###	###	0.0
2019-May-31 Fri	###	4.025	###	###			###	###	0.0
2019-May-30 Thu	3.89	###	3.85	###	5,963,424	###	###	###	0.0
2019-May-29 Wed	4	4.075	4	###	6,473,986	###	###	###	0.0
2019-May-28 Tue	###	###	4.045	###			27.4	27.4	0.0
2019-May-27 Mon	###	###	###	###	3,842,822	0	###	###	0.0
2019-May-24 Fri	###	4.185	###	###			81.3	81.3	0.0
2019-May-23 Thu	###	###	###	###			90.9	90.9	0.0
2019-May-22 Wed	3.72	3.885	###	3.88			91.2	91.2	0.3
2019-May-21 Tue	3.56	###	3.55	###	6,564,570	###	###	###	0.0
2019-May-20 Mon	3.5	3.59	3.48	3.57			86.5	86.5	0.3
2019-May-17 Fri	3.42	3.45	###	3.45	3,847,480	###	76.9	76.9	###
2019-May-16 Thu	###	3.43	###	###	3,198,228	###	27.4	27.4	0.0
2019-May-15 Wed	###	3.4	3.345	###	3,301,857	###	64.4	64.4	0.0
2019-May-14 Tue	###	###	3.325	###			###	###	0.0
2019-May-13 Mon	###	3.41	###	3.4	2,295,671	###	###	###	0.2
2019-May-10 Fri	###	###	3.28	###	3,541,375	5,807,855	71.5	71.5	0.0
2019-May-09 Thu	3.23	3.44	3.23	###	4,050,456	13,508,270	91.4	91.4	0.0
2019-May-08 Wed	3.24	3.385	3.2	###	5,979,771	###	89.5	89.5	0.0
2019-May-07 Tue	###	3.42	###	###			80.5	80.5	0.0
2019-May-06 Mon	3.44	3.51	###	###	2,874,372	5,044,522	22.0	22.0	0.0
2019-May-03 Fri	3.52	3.53	3.44	3.44	4,324,584	15,071,175	###	###	0.2
2019-May-02 Thu	3.58	3.59	###	3.52	3,977,825	###	20.6	20.6	###
2019-May-01 Wed	3.57	3.59	3.54	3.57	1,145,275	###	###	###	0.3
2019-Apr-30 Tue	###	###	3.545	3.56	2,511,650	###	###	###	0.3
2019-Apr-29 Mon	###	3.645	3.59	###	2,164,925	###	29.8	29.8	0.0
2019-Apr-26 Fri	###	###	3.59	###	1,976,124	3,547,142	31.3	31.3	0.0
2019-Apr-24 Wed	###	3.675	###	###	3,110,684	5,715,881	69.5	69.5	0.0
2019-Apr-23 Tue	3.5	###	3.45	###	2,741,578	4,729,222	###	###	0.0
2019-Apr-18 Thu	3.48	3.5	###	3.5	1,247,171	2,182,549	79.1	79.1	0.3
2019-Apr-17 Wed	###	3.5	###	3.42	2,302,326	4,029,070	###	###	0.2
2019-Apr-16 Tue	###	3.44	###	3.43			82.6	82.6	0.2
2019-Apr-15 Mon	###	3.45	###	3.4			88.3	88.3	0.2
2019-Apr-12 Fri	###	###	###	###			27.4	27.4	0.0
2019-Apr-11 Thu	###	3.43	3.345	###			###	###	0.0
2019-Apr-10 Wed	3.41	3.47	###	3.45	2,072,325	3,595,483	###	###	###
2019-Apr-09 Tue	3.53	3.53	3.46	3.49	1,851,579	###	###	###	###
2019-Apr-08 Mon	3.55	3.57	###	3.53			###	###	0.3
2019-Apr-05 Fri	3.48	3.575	3.46	3.55			86.6	86.6	###
2019-Apr-04 Thu	3.48	3.57	3.475	3.51			80.1	80.1	###
2019-Apr-03 Wed	3.4	3.46	###	3.46			###	###	0.2
2019-Apr-02 Tue	3.45	3.47	3.385	3.42	2,290,028	7,849,070	###	###	0.2
2019-Apr-01 Mon	###	3.49	###	3.47	4,387,181	###	92.9	92.9	0.2
2019-Mar-29 Fri	3.29	3.355	3.27	###	3,148,970	###	###	###	0.0
2019-Mar-28 Thu	3.27	###	3.24	3.29	1,564,070	###	69.0	69.0	###
2019-Mar-27 Wed	###	3.27	###	3.26	2,040,784	3,336,681	###	###	0.2
2019-Mar-26 Tue	###	3.24	3.175	3.22	4,505,123	14,450,182	###	###	0.2
2019-Mar-25 Mon	3.21	3.22	###	###			34.0	34.0	0.0
2019-Mar-22 Fri	3.25	3.29	3.21	3.23			26.1	26.1	###
2019-Mar-21 Thu	###	###	3.225	3.26	3,140,680	5,064,346	18.1	18.1	0.2
2019-Mar-20 Wed	###	3.4	###	###	4,564,275	###	28.1	28.1	0.0
2019-Mar-19 Tue	3.43	3.43	3.355	###	2,169,856	###	20.3	20.3	0.0
2019-Mar-18 Mon	###	3.45	###	3.4			86.8	86.8	0.2
2019-Mar-15 Fri	3.26	###	3.25	###			###	###	0.0
2019-Mar-14 Thu	3.28	3.29	3.21	3.26	5,227,185	16,988,351	###	###	0.2
2019-Mar-13 Wed	###	###	3.24	3.28			###	###	0.2
2019-Mar-12 Tue	###	###	3.27	###	3,636,574	###	76.4	76.4	0.0
2019-Mar-11 Mon	3.43	3.47	###	###	4,915,786	8,528,888	16.9	16.9	0.0
2019-Mar-08 Fri	3.45	3.47	###	3.45			72.5	72.5	###
2019-Mar-07 Thu	3.49	###	3.445	3.45			###	###	###
2019-Mar-06 Wed	3.4	3.47	###	3.47	2,645,576	4,590,074	85.1	85.1	0.2
2019-Mar-05 Tue	###	3.43	###	3.43			90.8	90.8	0.2
2019-Mar-04 Mon	###	###	###	###	2,518,070	0	###	###	0.0
2019-Mar-01 Fri	###	3.42	###	###	1,884,973	###	27.4	27.4	0.0
2019-Feb-28 Thu	3.43	3.46	###	###			20.2	20.2	0.0
2019-Feb-27 Wed	###	3.42	###	3.41	3,086,242	5,277,473	###	###	###
2019-Feb-26 Tue	###	3.41	3.29	###			###	###	0.0
2019-Feb-25 Mon	###	###	###	###			31.3	31.3	0.0
2019-Feb-22 Fri	3.24	###	###	###			###	###	0.0
2019-Feb-21 Thu	3.27	3.28	###	3.24			###	###	###
2019-Feb-20 Wed	###	###	3.26	###	3,557,148	5,798,151	###	###	0.0
2019-Feb-19 Tue	###	###	3.21	3.29	2,653,843	###	###	###	###
2019-Feb-18 Mon	3.23	###	3.23	3.26	2,947,752	###	###	###	0.2
2019-Feb-15 Fri	###	3.23	###	3.21	2,471,822	###	84.2	84.2	###
2019-Feb-14 Thu	###	###	###	###	1,872,981	0	###	###	0.0
2019-Feb-11 Mon	###	###	###	###			16.5	16.5	0.0
2019-Feb-08 Fri	###	###	###	###	5,363,553	0	###	###	0.0
2019-Feb-06 Wed	###	###	###	###	1,382,949	0	73.7	73.7	0.0
2019-Feb-05 Tue	###	###	###	###	3,666,141	0	###	###	0.0
2019-Feb-04 Mon	2.86	###	2.82	###			###	###	0.0
2019-Feb-01 Fri	###	###	2.89	2.89			18.2	18.2	###
2019-Jan-31 Thu	###	2.925	2.89	###	3,059,386	###	###	###	0.0
2019-Jan-30 Wed	###	###	2.88	2.89			31.9	31.9	###
2019-Jan-29 Tue	2.88	###	2.88	###	2,096,821	3,019,422	###	###	0.0
2019-Jan-25 Fri	###	###	2.86	2.88	2,982,687	4,265,242	###	###	0.2
2019-Jan-17 Thu	2.87	###	2.86	###			###	###	0.0
2019-Jan-11 Fri	2.81	2.85	2.78	2.82	2,087,976	5,877,652	75.5	75.5	###
2019-Jan-10 Thu	2.83	2.88	2.79	2.81	2,750,354	7,797,253	26.6	26.6	###
2019-Jan-09 Wed	2.88	###	2.77	2.83			###	###	0.2
2019-Jan-04 Fri	2.75	2.79	2.72	2.75			###	###	###
2019-Jan-03 Thu	2.75	2.81	2.73	2.79			###	###	###
2019-Jan-02 Wed	2.82	2.86	2.76	2.77	1,464,681	4,115,753	20.8	20.8	0.2
2018-Dec-28 Fri	2.87	###	2.82	2.87	1,868,654	###	###	###	###
2018-Dec-27 Thu	2.8	2.88	2.79	2.87			###	###	###
2018-Dec-21 Fri	2.79	2.79	###	2.71	13,594,974	18,964,988	18.6	18.6	###
2018-Dec-20 Thu	2.8	2.83	2.75	2.76	4,161,627	###	30.9	30.9	0.2
2018-Dec-19 Wed	2.82	###	2.76	2.88	4,568,841	###	87.6	87.6	0.2
2018-Dec-14 Fri	2.7	2.74	###	###	7,672,441	10,511,244	35.4	35.4	0.0
2018-Dec-13 Thu	2.78	2.83	2.77	2.81			78.1	78.1	###
2018-Dec-12 Wed	2.76	2.79	2.75	2.77	2,139,744	###	###	###	0.2
2018-Dec-11 Tue	2.79	2.84	2.74	2.76			28.0	28.0	0.2
2018-Dec-10 Mon	###	###	2.76	2.77			###	###	0.2
2018-Dec-07 Fri	###	3	###	###	3,643,327	###	###	###	0.0
2018-Dec-06 Thu	###	###	###	###			###	###	0.0
2018-Dec-05 Wed	2.88	###	2.81	###			###	###	0.0
2018-Dec-04 Tue	3	###	###	###	18,125,858	0	25.9	25.9	0.0
2018-Dec-03 Mon	###	###	3	###	5,485,778	###	63.8	63.8	0.0
2018-Nov-30 Fri	###	###	###	3	6,917,245	0	22.4	22.4	0.2
2018-Nov-29 Thu	3	###	###	###	6,536,421	0	###	###	0.0
2018-Nov-13 Tue	###	3.155	###	###			###	###	0.0
2018-Nov-12 Mon	###	###	###	###			###	###	0.0
2018-Nov-09 Fri	3.24	3.24	###	###			16.8	16.8	0.0
2018-Nov-08 Thu	###	###	###	###	3,615,880	0	###	###	0.0
2018-Nov-07 Wed	###	###	3.225	3.27			19.5	19.5	###
2018-Nov-06 Tue	3.23	###	3.225	###	3,591,147	5,790,724	90.2	90.2	0.0
2018-Nov-05 Mon	3.26	###	3.21	3.21	4,905,684	7,873,622	###	###	###
2018-Nov-02 Fri	3.5	3.52	3.26	###	7,258,529	###	###	###	0.0
2018-Nov-01 Thu	3.56	###	3.52	3.59	2,819,846	4,962,928	###	###	###
2018-Oct-31 Wed	3.56	3.585	3.49	3.53			###	###	0.3
2018-Oct-30 Tue	3.43	3.58	3.41	3.56			87.5	87.5	0.3
2018-Oct-29 Mon	3.42	3.47	3.4	3.46	1,428,457	4,906,749	###	###	0.2
2018-Oct-26 Fri	###	3.49	###	3.42	4,959,882	###	88.4	88.4	0.2
2018-Oct-25 Thu	3.4	3.4	###	###	3,421,057	###	26.4	26.4	0.0
2018-Oct-24 Wed	3.44	3.54	3.43	3.48			83.4	83.4	0.2
2018-Oct-23 Tue	3.53	3.56	3.42	3.44	3,555,780	12,409,672	21.1	21.1	0.2
2018-Oct-22 Mon	###	###	3.55	3.56			17.0	17.0	0.3
2018-Oct-19 Fri	###	###	###	###			78.1	78.1	0.0
2018-Oct-18 Thu	3.7	3.725	###	###	2,041,825	###	27.1	27.1	0.0
2018-Oct-17 Wed	###	3.74	###	3.72			###	###	0.3
2018-Oct-16 Tue	3.55	###	###	###	4,823,586	0	###	###	0.0
2018-Oct-15 Mon	###	###	3.455	3.53	4,318,223	###	21.5	21.5	0.3
2018-Oct-12 Fri	3.56	###	3.55	###			###	###	0.0
2018-Oct-11 Thu	3.59	###	3.52	3.59			83.0	83.0	###
2018-Oct-10 Wed	3.76	###	###	###	2,271,346	0	15.8	15.8	0.0
2018-Oct-09 Tue	3.73	3.78	3.71	3.74			###	###	0.3
2018-Oct-08 Mon	3.76	3.775	3.73	3.75			###	###	0.3
2018-Oct-05 Fri	3.78	3.83	3.74	3.77			###	###	###
2018-Oct-04 Thu	3.76	3.83	3.74	3.78			75.6	75.6	0.3
2018-Oct-03 Wed	3.72	3.77	3.7	3.76	3,236,687	12,089,025	###	###	0.3
2018-Oct-02 Tue	3.75	3.77	###	3.71	3,745,925	###	###	###	###
2018-Oct-01 Mon	3.76	3.79	3.73	3.75			###	###	0.3
2018-Sep-28 Fri	3.81	3.84	3.755	3.77	3,642,478	###	###	###	###
2018-Sep-27 Thu	3.8	3.875	3.78	3.86	2,274,640	8,706,184	83.6	83.6	0.3
2018-Sep-26 Wed	###	###	3.75	3.81			14.7	14.7	0.3
2018-Sep-25 Tue	3.84	###	3.81	###	2,250,154	4,286,543	###	###	0.0
2018-Sep-24 Mon	3.86	3.885	3.84	3.86			68.0	68.0	0.3
2018-Sep-21 Fri	3.87	###	3.85	3.86			###	###	0.3
2018-Sep-20 Thu	###	###	3.86	3.87			###	###	###
2018-Sep-19 Wed	3.87	###	3.85	###			77.8	77.8	0.0
2018-Sep-18 Tue	3.89	###	###	3.85			###	###	0.3
2018-Sep-17 Mon	###	###	3.875	###	3,422,372	6,630,845	###	###	0.0
2018-Sep-14 Fri	###	###	###	###	4,876,145	0	###	###	0.0
2018-Sep-13 Thu	###	###	###	###			###	###	0.0
2018-Sep-12 Wed	###	###	###	###			###	###	0.0
2018-Sep-11 Tue	###	###	###	###			26.0	26.0	0.0
2018-Sep-10 Mon	###	4.2	###	###	1,260,172	###	71.7	71.7	0.0
2018-Sep-07 Fri	###	###	###	###			72.6	72.6	0.0
2018-Sep-06 Thu	4.22	4.27	4.2	4.2	1,409,876	5,970,824	###	###	###
2018-Sep-05 Wed	4.21	4.28	4.2	4.26	1,330,875	###	###	###	0.3
2018-Sep-04 Tue	4.23	4.25	###	4.22			###	###	###
2018-Sep-03 Mon	###	###	4.24	4.25	1,606,547	3,405,879	###	###	###
2018-Aug-31 Fri	4.29	###	4.28	###			###	###	0.0
2018-Aug-30 Thu	###	###	###	###			28.1	28.1	0.0
2018-Aug-29 Wed	###	###	###	###	3,152,473	0	###	###	0.0
2018-Aug-28 Tue	###	###	###	###	2,884,389	0	###	###	0.0
2018-Aug-27 Mon	4.28	###	4.23	4.28	1,634,958	###	67.8	67.8	0.3
2018-Aug-24 Fri	###	4.355	4.255	4.27	1,788,776	7,700,680	27.9	27.9	###
2018-Aug-23 Thu	4.47	4.48	###	###	3,149,084	7,053,948	###	###	0.0
2018-Aug-22 Wed	4.44	4.46	###	4.45	1,462,342	3,261,022	68.8	68.8	0.3
2018-Aug-21 Tue	4.41	4.45	###	4.43			74.3	74.3	###
2018-Aug-20 Mon	4.41	4.46	###	4.41			73.1	73.1	###
2018-Aug-17 Fri	4.25	###	4.23	###	2,188,655	###	84.3	84.3	0.0
2018-Aug-16 Thu	4.26	4.28	4.21	4.22	1,931,356	###	###	###	###
2018-Aug-15 Wed	4.29	###	4.26	###			72.4	72.4	0.0
2018-Aug-14 Tue	4.2	4.275	###	4.26			82.2	82.2	0.3
2018-Aug-13 Mon	4.25	4.28	###	4.2	2,494,050	###	###	###	###
2018-Aug-10 Fri	4.29	###	4.23	4.28	2,005,470	###	38.1	38.1	0.3
2018-Aug-09 Thu	###	###	4.29	###			29.1	29.1	0.0
2018-Aug-08 Wed	4.28	4.355	4.22	###	3,523,378	15,106,483	###	###	0.0
2018-Aug-07 Tue	4.2	4.25	###	4.24			###	###	0.3
2018-Aug-06 Mon	###	4.23	###	4.21			80.4	80.4	###
2018-Aug-03 Fri	###	4.21	###	###	1,290,528	###	###	###	0.0
2018-Aug-02 Thu	4.25	4.25	###	###			###	###	0.0
2018-Aug-01 Wed	4.25	4.29	4.24	4.28			80.7	80.7	0.3
2018-Jul-31 Tue	4.24	###	###	4.24	1,568,378	0	72.8	72.8	0.3
2018-Jul-30 Mon	4.23	4.25	4.2	4.25			77.7	77.7	###
2018-Jul-27 Fri	4.2	4.26	###	4.24			77.7	77.7	0.3
2018-Jul-26 Thu	4.23	4.23	4.145	###			###	###	0.0
2018-Jul-25 Wed	###	4.24	###	4.22	5,709,986	12,105,170	87.2	87.2	###
2018-Jul-24 Tue	###	###	###	###			89.6	89.6	0.0
2018-Jul-23 Mon	###	###	###	###	4,083,070	0	32.6	32.6	0.0
2018-Jul-20 Fri	###	4.225	###	###	11,171,979	###	###	###	0.0
2018-Jul-19 Thu	4.45	4.45	4.4	4.4	992,022	###	###	###	0.3
2018-Jul-18 Wed	4.42	4.47	###	4.44	814,257	###	###	###	0.3
2018-Jul-17 Tue	4.48	4.49	4.41	4.43	1,372,358	###	28.9	28.9	###
2018-Jul-16 Mon	4.46	4.49	4.43	4.48	1,065,956	###	80.1	80.1	###
2018-Jul-13 Fri	4.5	4.52	4.47	4.48	1,053,472	4,735,356	###	###	###
2018-Jul-12 Thu	4.48	4.55	4.47	4.49			###	###	###
2018-Jul-11 Wed	4.52	4.58	4.47	4.47	2,029,850	9,185,071	29.0	29.0	###
2018-Jul-10 Tue	4.52	4.59	4.5	4.52	4,621,352	21,004,044	74.3	74.3	0.3
2018-Jul-09 Mon	4.54	4.56	4.43	4.46			18.4	18.4	0.3
2018-Jul-06 Fri	4.56	4.56	###	4.54	10,121,726	###	29.0	29.0	0.3
2018-Jul-05 Thu	4.59	###	4.53	4.55			28.0	28.0	0.3
2018-Jul-04 Wed	4.59	###	4.51	4.52	4,331,484	###	###	###	0.3
2018-Jul-03 Tue	###	###	4.59	###			###	###	0.0
2018-Jul-02 Mon	4.58	###	4.57	###			###	###	0.0
2018-Jun-29 Fri	4.73	4.75	4.57	4.59	3,554,645	16,564,645	10.9	10.9	0.3
2018-Jun-28 Thu	###	4.78	###	4.75	4,393,677	10,500,888	80.2	80.2	###
2018-Jun-27 Wed	###	###	4.59	###	4,724,342	###	###	###	0.0
2018-Jun-26 Tue	4.71	4.72	###	###	4,136,120	9,761,243	###	###	0.0
2018-Jun-25 Mon	4.72	4.78	4.71	4.72			73.3	73.3	0.3
2018-Jun-22 Fri	4.72	4.75	4.71	4.73	3,389,324	###	###	###	0.3
2018-Jun-21 Thu	4.73	4.76	4.7	4.72	4,435,777	20,981,225	###	###	0.3
2018-Jun-20 Wed	4.77	4.78	###	4.72	3,891,329	9,300,276	###	###	0.3
2018-Jun-19 Tue	4.78	4.8	###	4.78	2,944,972	###	###	###	###
2018-Jun-18 Mon	4.75	4.81	###	4.75	2,624,071	###	73.6	73.6	###
2018-Jun-15 Fri	4.74	4.79	###	4.75	6,085,751	14,575,373	67.5	67.5	###
2018-Jun-14 Thu	4.76	4.85	4.73	4.74	2,638,871	###	26.5	26.5	0.3
2018-Jun-13 Wed	###	###	4.74	4.79	4,380,148	10,380,950	###	###	0.3
2018-Jun-12 Tue	###	###	4.86	###	6,181,780	15,021,725	###	###	0.0
2018-Jun-08 Fri	###	5.2	###	###			###	###	0.0
2018-Jun-07 Thu	###	###	###	###	2,271,154	0	90.9	90.9	0.0
2018-Jun-06 Wed	###	###	###	###	3,108,643	0	###	###	0.0
2018-Jun-05 Tue	###	###	4.86	###			73.5	73.5	0.0
2018-Jun-04 Mon	###	###	###	###			21.1	21.1	0.0
2018-Jun-01 Fri	5	###	###	###			###	###	0.0
2018-May-31 Thu	###	###	5	###			25.9	25.9	0.0
2018-May-30 Wed	###	###	###	###			###	###	0.0
2018-May-29 Tue	5.2	5.22	###	###	1,412,925	###	32.5	32.5	0.0
2018-May-28 Mon	5.21	5.225	###	###	1,172,626	3,063,485	###	###	0.0
2018-May-25 Fri	###	5.22	###	5.2			###	###	###
2018-May-24 Thu	###	5.225	###	###			###	###	0.0
2018-May-23 Wed	###	5.27	###	5.2			78.7	78.7	###
2018-May-22 Tue	5.25	###	###	###			###	###	0.0
2018-May-21 Mon	5.26	###	5.22	5.23			###	###	###
2018-May-18 Fri	5.29	###	5.24	###			75.3	75.3	0.0
2018-May-17 Thu	###	5.4	5.25	5.26			15.2	15.2	0.4
2018-May-16 Wed	###	5.44	###	###			79.8	79.8	0.0
2018-May-15 Tue	###	###	###	5.28	3,426,056	0	87.6	87.6	0.4
2018-May-14 Mon	5.22	5.225	5.155	###			###	###	0.0
2018-May-11 Fri	5.27	###	###	5.22	3,104,377	0	24.6	24.6	0.4
2018-May-10 Thu	###	###	###	5.25			26.9	26.9	0.4
2018-May-09 Wed	5.55	###	###	5.41	12,106,683	0	###	###	###
2018-May-08 Tue	###	###	5.58	###	3,584,177	9,999,853	###	###	0.0
2018-May-07 Mon	5.79	5.83	5.71	5.74			###	###	0.4
2018-May-04 Fri	###	5.75	###	5.74			###	###	0.4
2018-May-03 Thu	5.78	5.78	5.56	###	3,271,377	###	12.8	12.8	0.0
2018-May-02 Wed	###	###	###	5.73	2,118,320	0	77.3	77.3	###
2018-May-01 Tue	###	5.71	5.625	###			###	###	0.0
2018-Apr-30 Mon	###	5.74	###	###	2,464,586	###	###	###	0.0
2018-Apr-27 Fri	5.54	###	5.54	###	2,227,984	###	###	###	0.0
2018-Apr-26 Thu	5.44	5.56	###	5.47			73.6	73.6	###
2018-Apr-24 Tue	5.58	###	5.43	5.47			19.2	19.2	###
2018-Apr-23 Mon	5.53	###	5.525	###	769,487	###	###	###	0.0
2018-Apr-20 Fri	5.58	5.59	5.5	5.54			30.1	30.1	0.4
2018-Apr-19 Thu	###	###	5.575	###	1,125,529	###	72.1	72.1	0.0
2018-Apr-18 Wed	5.57	###	5.54	5.57			68.2	68.2	0.4
2018-Apr-17 Tue	5.49	###	5.49	5.57			###	###	0.4
2018-Apr-16 Mon	5.42	5.525	5.42	5.5	1,539,278	###	85.5	85.5	0.4
2018-Apr-13 Fri	###	5.44	###	5.42			81.7	81.7	0.4
2018-Apr-12 Thu	###	###	5.285	###			29.9	29.9	0.0
2018-Apr-11 Wed	5.41	5.43	###	5.41			###	###	###
2018-Apr-10 Tue	5.26	###	5.255	###			86.7	86.7	0.0
2018-Apr-09 Mon	5.22	5.285	###	5.28	832,251	2,199,223	###	###	0.4
2018-Apr-06 Fri	###	5.345	###	5.25			###	###	0.4
2018-Apr-05 Thu	###	5.42	5.28	###			###	###	0.0
2018-Apr-04 Wed	###	5.28	###	5.26	1,624,542	###	89.6	89.6	0.4
2018-Apr-03 Tue	###	###	###	###	1,524,625	0	###	###	0.0
2018-Mar-29 Thu	###	5.22	###	###			74.0	74.0	0.0
2018-Mar-28 Wed	5.24	###	###	5.21			###	###	0.4
2018-Mar-27 Tue	###	5.29	###	5.26			###	###	0.4
2018-Mar-26 Mon	###	###	###	###	2,381,844	0	###	###	0.0
2018-Mar-23 Fri	5.27	5.28	###	###			###	###	0.0
2018-Mar-22 Thu	5.28	###	5.21	###			82.6	82.6	0.0
2018-Mar-21 Wed	5.26	###	5.25	5.29	1,748,970	4,591,046	###	###	0.4
2018-Mar-20 Tue	5.28	5.28	###	5.26			32.9	32.9	0.4
2018-Mar-19 Mon	###	###	###	###			40.3	40.3	0.0
2018-Mar-16 Fri	###	###	###	###			###	###	0.0
2018-Mar-15 Thu	###	5.445	###	###	2,390,273	###	###	###	0.0
2018-Mar-14 Wed	5.42	5.43	###	5.41			###	###	###
2018-Mar-13 Tue	5.46	5.53	5.43	5.45			41.3	41.3	###
2018-Mar-12 Mon	5.43	5.48	###	5.46			76.9	76.9	###
2018-Mar-09 Fri	5.45	5.57	5.4	5.41	2,673,672	###	###	###	###
2018-Mar-08 Thu	5.47	###	###	5.41			###	###	###
2018-Mar-07 Wed	###	5.47	5.385	5.42	5,250,079	###	###	###	0.4
2018-Mar-06 Tue	5.25	###	5.24	###	2,403,950	6,298,349	88.2	88.2	0.0
2018-Mar-05 Mon	###	5.25	5.145	5.21			###	###	0.4
2018-Mar-02 Fri	###	5.225	###	###			83.6	83.6	0.0
2018-Mar-01 Thu	###	###	###	###	1,930,579	0	79.1	79.1	0.0
2018-Feb-28 Wed	###	5.21	###	###	3,285,848	###	39.5	39.5	0.0
2018-Feb-27 Tue	5.2	5.25	5.2	5.21	2,221,470	11,607,180	74.2	74.2	0.4
2018-Feb-26 Mon	###	###	###	###	2,093,276	0	###	###	0.0
2018-Feb-23 Fri	5	###	5	###	1,621,825	###	76.4	76.4	0.0
2018-Feb-22 Thu	###	###	###	###	2,441,251	0	###	###	0.0
2018-Feb-21 Wed	###	###	###	###			###	###	0.0
2018-Feb-20 Tue	###	###	4.88	###			70.3	70.3	0.0
2018-Feb-19 Mon	4.83	4.945	4.82	###	1,038,952	5,072,683	###	###	0.0
2018-Feb-16 Fri	4.85	4.87	4.76	4.84			###	###	0.3
2018-Feb-15 Thu	4.85	4.88	4.79	4.83	973,727	4,707,970	###	###	0.3
2018-Feb-14 Wed	4.86	4.88	4.76	4.81			32.0	32.0	###
2018-Feb-13 Tue	###	###	###	###	2,571,547	0	67.6	67.6	0.0
2018-Feb-12 Mon	4.8	###	4.76	###	2,812,240	###	90.1	90.1	0.0
2018-Feb-09 Fri	4.84	4.84	4.73	4.8			###	###	0.3
2018-Feb-08 Thu	4.88	###	4.85	4.88	2,093,424	5,076,553	###	###	0.3
2018-Feb-07 Wed	###	###	###	###	2,160,474	0	21.7	21.7	0.0
2018-Feb-06 Tue	###	###	4.86	###			###	###	0.0
2018-Feb-05 Mon	###	###	###	###			85.2	85.2	0.0
2018-Feb-02 Fri	###	###	###	###			33.7	33.7	0.0
2018-Feb-01 Thu	###	###	###	###			###	###	0.0
2018-Jan-31 Wed	4.85	###	4.84	###			92.3	92.3	0.0
2018-Jan-30 Tue	4.85	4.89	4.84	4.85			77.5	77.5	###
2018-Jan-29 Mon	4.86	4.89	4.84	4.87			###	###	0.3
2018-Jan-25 Thu	4.79	4.87	4.79	4.86			81.5	81.5	0.3
2018-Jan-24 Wed	4.82	4.87	4.78	4.81	1,291,180	6,229,943	33.6	33.6	###
2018-Jan-23 Tue	4.8	4.82	4.77	4.79	2,613,446	12,531,473	###	###	0.3
2018-Jan-22 Mon	4.75	###	4.745	4.79	1,841,740	4,369,528	###	###	0.3
2018-Jan-19 Fri	4.71	4.75	###	4.74	1,239,284	###	80.1	80.1	0.3
2018-Jan-18 Thu	4.75	4.76	###	4.72	1,521,955	3,622,252	###	###	0.3
2018-Jan-17 Wed	4.79	4.79	4.7	4.71			24.7	24.7	###
2018-Jan-16 Tue	4.73	4.8	4.71	4.8			84.0	84.0	0.3
2018-Jan-15 Mon	4.71	4.77	4.7	4.73			###	###	0.3
2018-Jan-12 Fri	4.74	4.74	###	###			20.1	20.1	0.0
2018-Jan-11 Thu	4.72	4.77	###	4.75	1,589,225	###	78.8	78.8	###
2018-Jan-02 Tue	4.73	4.78	###	4.72			30.6	30.6	0.3
2017-Dec-29 Fri	4.76	4.78	4.725	4.76			###	###	###
2017-Dec-28 Thu	4.7	4.78	4.675	4.78	933,445	###	###	###	###
2017-Dec-27 Wed	4.76	4.775	###	###			16.6	16.6	0.0
2017-Dec-22 Fri	4.71	4.79	4.71	4.78	1,365,257	6,484,970	###	###	###
2017-Dec-21 Thu	###	4.73	###	4.72	1,810,746	###	###	###	0.3
2017-Dec-20 Wed	4.73	4.73	###	###			24.1	24.1	0.0
2017-Dec-19 Tue	4.7	###	4.645	4.73			###	###	0.3
2017-Dec-18 Mon	###	4.71	###	###	972,059	###	68.3	68.3	0.0
2017-Dec-15 Fri	4.72	4.74	###	###			19.3	19.3	0.0
2017-Dec-08 Fri	###	###	###	###			70.8	70.8	0.0
2017-Dec-07 Thu	4.45	###	4.44	###	1,962,020	4,355,684	###	###	0.0
2017-Dec-06 Wed	4.57	4.58	4.44	4.45			20.2	20.2	0.3
2017-Dec-05 Tue	###	###	4.57	4.58	1,898,423	###	###	###	0.3
2017-Dec-04 Mon	###	4.7	###	###			###	###	0.0
2017-Dec-01 Fri	###	###	###	###	1,576,670	0	###	###	0.0
2017-Nov-30 Thu	4.57	###	4.56	4.59			###	###	0.3
2017-Nov-29 Wed	4.53	4.58	4.52	4.57	2,878,470	###	###	###	###
2017-Nov-28 Tue	4.43	4.51	###	4.48	1,669,778	3,765,349	###	###	###
2017-Nov-27 Mon	4.52	4.53	4.43	4.45			24.6	24.6	0.3
2017-Nov-24 Fri	4.5	4.54	4.48	4.51	1,390,179	###	###	###	0.3
2017-Nov-23 Thu	4.5	4.51	4.46	4.5			###	###	###
2017-Nov-22 Wed	4.41	4.49	###	4.48			###	###	###
2017-Nov-21 Tue	4.44	4.44	###	4.41			###	###	###
2017-Nov-20 Mon	4.44	4.45	4.4	4.42			32.8	32.8	0.3
2017-Nov-17 Fri	4.45	4.46	4.42	4.44	1,723,881	###	###	###	0.3
2017-Nov-16 Thu	4.43	4.45	###	4.41	2,079,174	###	28.5	28.5	###
2017-Nov-15 Wed	4.4	4.44	###	4.4			###	###	0.3
2017-Nov-14 Tue	4.4	4.455	###	4.41	1,975,081	###	###	###	###
2017-Nov-13 Mon	###	4.44	###	4.42	2,820,282	6,261,026	###	###	0.3
2017-Nov-10 Fri	4.47	4.5	###	###			20.6	20.6	0.0
2017-Nov-09 Thu	###	4.645	4.55	4.57			###	###	###
2017-Nov-08 Wed	###	###	4.55	4.57	2,623,023	5,967,377	24.8	24.8	###
2017-Nov-07 Tue	4.57	###	4.57	###			72.7	72.7	0.0
2017-Nov-06 Mon	###	###	4.53	4.55			###	###	0.3
2017-Nov-03 Fri	###	4.675	4.59	###	1,743,354	8,076,087	###	###	0.0
2017-Nov-02 Thu	4.52	###	4.51	###			83.8	83.8	0.0
2017-Nov-01 Wed	4.74	4.74	4.42	4.48	4,513,354	###	###	###	###
2017-Oct-31 Tue	4.76	4.79	4.685	4.74			###	###	0.3
2017-Oct-30 Mon	###	4.84	###	4.82			###	###	0.3
2017-Oct-27 Fri	4.76	4.76	###	###			###	###	0.0
2017-Oct-26 Thu	4.86	4.88	4.725	4.77	8,780,221	###	19.7	19.7	###
2017-Oct-25 Wed	4.84	###	4.83	4.89	1,672,284	###	78.6	78.6	###
2017-Oct-24 Tue	4.84	###	4.82	4.84	2,451,282	5,907,589	68.6	68.6	0.3
2017-Oct-23 Mon	4.89	###	4.86	4.86	911,384	###	34.9	34.9	0.3
2017-Oct-20 Fri	4.85	4.89	4.825	4.87			###	###	0.3
2017-Oct-19 Thu	4.86	###	4.84	4.87	1,689,725	###	###	###	0.3
2017-Oct-18 Wed	4.85	4.87	###	4.84	1,302,228	3,170,925	###	###	0.3
2017-Oct-17 Tue	4.75	4.86	4.75	4.84	2,898,075	13,925,250	###	###	0.3
2017-Oct-16 Mon	###	4.74	###	4.72			###	###	0.3
2017-Oct-13 Fri	###	###	###	###	1,466,775	0	76.6	76.6	0.0
2017-Oct-12 Thu	###	###	4.57	###	3,697,741	###	26.4	26.4	0.0
2017-Oct-11 Wed	###	###	###	###	2,686,673	0	###	###	0.0
2017-Oct-10 Tue	4.7	4.75	###	###			26.1	26.1	0.0
2017-Oct-09 Mon	4.71	4.74	###	4.72			###	###	0.3
2017-Oct-06 Fri	4.78	4.8	###	4.71			16.9	16.9	###
2017-Oct-05 Thu	4.75	4.79	4.72	4.76			###	###	###
2017-Oct-04 Wed	4.74	4.77	###	4.76			###	###	###
2017-Oct-03 Tue	4.76	4.77	4.7	4.74	1,523,823	###	###	###	0.3
2017-Oct-02 Mon	4.72	4.84	4.71	4.79	2,269,074	10,834,828	82.0	82.0	0.3
2017-Sep-29 Fri	###	4.74	###	4.73	2,419,572	5,734,385	###	###	0.3
2017-Sep-28 Thu	4.55	###	4.55	###			87.1	87.1	0.0
2017-Sep-27 Wed	4.51	4.58	4.49	4.58	2,038,128	###	82.7	82.7	0.3
2017-Sep-26 Tue	4.53	4.55	4.47	4.53			###	###	###
2017-Sep-25 Mon	4.54	4.55	4.51	4.53	934,575	4,233,624	36.5	36.5	###
2017-Sep-22 Fri	4.53	###	4.475	4.52	1,065,175	2,383,329	31.6	31.6	0.3
2017-Sep-21 Thu	4.53	4.54	4.5	4.5	2,257,146	###	36.2	36.2	###
2017-Sep-20 Wed	4.48	4.52	4.45	4.5			###	###	###
2017-Sep-19 Tue	4.42	4.525	4.41	4.52	2,812,950	12,566,854	88.6	88.6	0.3
2017-Sep-18 Mon	4.43	###	###	4.41	1,568,558	0	###	###	###
2017-Sep-15 Fri	###	4.425	###	4.41	2,629,020	###	79.7	79.7	###
2017-Sep-14 Thu	###	###	###	###			71.7	71.7	0.0
2017-Sep-13 Wed	###	4.45	###	4.41	3,283,388	###	###	###	###
2017-Sep-12 Tue	4.28	###	4.245	###	1,561,288	###	75.0	75.0	0.0
2017-Sep-11 Mon	4.23	###	4.22	4.28	1,978,048	4,173,681	82.3	82.3	0.3
2017-Sep-08 Fri	###	4.22	###	4.22	1,314,045	###	###	###	###
2017-Sep-07 Thu	###	4.2	4.125	###	1,210,620	###	72.9	72.9	0.0
2017-Sep-06 Wed	###	###	###	###			###	###	0.0
2017-Sep-05 Tue	###	###	###	###	1,269,843	0	72.3	72.3	0.0
2017-Sep-04 Mon	###	###	###	###	1,119,957	0	81.5	81.5	0.0
2017-Sep-01 Fri	###	###	###	###	1,886,441	0	###	###	0.0
2017-Aug-31 Thu	###	###	###	###	1,968,170	0	63.5	63.5	0.0
2017-Aug-30 Wed	###	###	###	###	1,349,145	0	26.6	26.6	0.0
2017-Aug-29 Tue	###	###	4.055	###	1,796,851	###	###	###	0.0
2017-Aug-28 Mon	###	4.2	###	###			29.5	29.5	0.0
2017-Aug-25 Fri	4.21	4.24	###	4.2	1,792,029	###	###	###	###
2017-Aug-24 Thu	###	4.245	###	4.21	1,810,983	###	###	###	###
2017-Aug-23 Wed	4.28	###	###	4.2			19.1	19.1	###
2017-Aug-22 Tue	4.2	4.26	###	4.25			78.2	78.2	###
2017-Aug-21 Mon	###	###	###	4.2			85.8	85.8	###
2017-Aug-18 Fri	###	###	###	###			###	###	0.0
2017-Aug-17 Thu	###	###	###	###			###	###	0.0
2017-Aug-16 Wed	###	###	###	###	1,595,758	0	###	###	0.0
2017-Aug-15 Tue	###	###	###	###			16.4	16.4	0.0
2017-Aug-14 Mon	###	###	###	###			###	###	0.0
2017-Aug-11 Fri	###	4.055	###	###			82.0	82.0	0.0
2017-Aug-10 Thu	###	###	###	###			80.0	80.0	0.0
2017-Aug-09 Wed	###	###	###	###			###	###	0.0
2017-Aug-08 Tue	###	###	3.88	###	2,381,246	###	32.9	32.9	0.0
2017-Aug-07 Mon	###	###	###	###			69.6	69.6	0.0
2017-Aug-04 Fri	3.89	###	3.89	###	1,259,983	###	###	###	0.0
2017-Aug-03 Thu	###	###	3.88	###	6,353,946	12,326,655	###	###	0.0
2017-Aug-02 Wed	###	###	###	###	1,609,228	0	77.7	77.7	0.0
2017-Aug-01 Tue	###	###	3.85	###			67.4	67.4	0.0
2017-Jul-31 Mon	###	###	###	###			21.1	21.1	0.0
2017-Jul-28 Fri	###	###	###	###			###	###	0.0
2017-Jul-27 Thu	###	###	###	###			81.7	81.7	0.0
2017-Jul-26 Wed	###	###	###	###			###	###	0.0
2017-Jul-25 Tue	###	###	3.87	###			###	###	0.0
2017-Jul-24 Mon	###	###	###	###			28.5	28.5	0.0
2017-Jul-21 Fri	###	###	###	###	13,096,220	0	###	###	0.0
2017-Jul-20 Thu	4.2	4.23	###	###	2,009,344	###	###	###	0.0
2017-Jul-19 Wed	###	###	###	###			87.3	87.3	0.0
2017-Jul-18 Tue	###	###	###	###			###	###	0.0
2017-Jul-17 Mon	###	###	###	###	1,035,144	0	83.4	83.4	0.0
2017-Jul-14 Fri	###	###	###	###			###	###	0.0
2017-Jul-13 Thu	###	###	###	###			###	###	0.0
2017-Jul-12 Wed	4.23	4.23	###	###	3,319,323	###	14.6	14.6	0.0
2017-Jul-11 Tue	4.2	4.23	###	4.23			78.9	78.9	0.3
2017-Jul-10 Mon	4.23	4.26	###	4.2	2,029,155	###	###	###	###
2017-Jul-07 Fri	###	4.22	###	###			###	###	0.0
2017-Jul-06 Thu	###	4.23	###	4.23			83.9	83.9	0.3
2017-Jul-05 Wed	4.22	4.23	###	###			###	###	0.0
2017-Jul-04 Tue	4.24	4.26	4.21	4.21	2,473,387	###	###	###	###
2017-Jul-03 Mon	4.22	4.26	4.2	4.2			###	###	###
2017-Jun-30 Fri	###	###	4.2	4.23	2,929,847	6,152,678	###	###	0.3
2017-Jun-29 Thu	###	4.41	###	###	2,508,155	5,530,481	75.2	75.2	0.0
2017-Jun-28 Wed	4.23	###	4.23	###	2,498,144	5,283,574	###	###	0.0
2017-Jun-27 Tue	4.29	4.29	###	4.26	2,099,058	4,502,479	###	###	0.3
2017-Jun-26 Mon	###	###	4.25	4.29	1,832,372	###	32.6	32.6	###
2017-Jun-23 Fri	4.22	4.325	4.22	###	3,324,680	###	84.7	84.7	0.0
2017-Jun-22 Thu	4.25	4.285	4.21	4.23	2,846,155	12,089,043	###	###	0.3
2017-Jun-21 Wed	4.24	4.29	4.21	4.24	5,282,852	22,452,121	###	###	0.3
2017-Jun-20 Tue	4.28	###	4.245	###			77.9	77.9	0.0
2017-Jun-19 Mon	4.26	###	4.21	4.26			###	###	0.3
2017-Jun-16 Fri	4.26	###	4.25	4.27			###	###	###
2017-Jun-15 Thu	###	###	###	4.22	3,705,743	0	19.7	19.7	###
2017-Jun-14 Wed	4.2	4.29	###	4.29			83.3	83.3	###
2017-Jun-13 Tue	###	4.21	###	###	2,098,728	4,417,822	###	###	0.0
2017-Jun-09 Fri	###	###	###	###	1,695,559	0	80.5	80.5	0.0
2017-Jun-08 Thu	###	###	###	###	2,843,675	0	###	###	0.0
2017-Jun-07 Wed	3.87	###	3.87	###	2,951,488	5,711,129	92.3	92.3	0.0
2017-Jun-06 Tue	###	###	3.85	###	5,270,886	10,146,455	24.7	24.7	0.0
2017-Jun-05 Mon	###	###	###	###			17.1	17.1	0.0
2017-Jun-02 Fri	###	###	###	###	4,077,382	0	81.0	81.0	0.0
2017-Jun-01 Thu	###	###	###	###	2,435,245	0	77.7	77.7	0.0
2017-May-31 Wed	4.2	4.23	###	###			26.7	26.7	0.0
2017-May-30 Tue	4.2	4.23	###	4.21			76.7	76.7	###
2017-May-29 Mon	4.23	4.255	###	###			###	###	0.0
2017-May-26 Fri	4.28	4.28	4.225	4.23			###	###	0.3
2017-May-25 Thu	4.28	###	4.25	4.28			###	###	0.3
2017-May-24 Wed	4.21	###	4.2	4.27	3,011,457	6,324,059	###	###	###
2017-May-23 Tue	4.24	4.26	###	###	4,182,248	8,908,188	###	###	0.0
2017-May-22 Mon	4.22	4.24	###	4.22			66.8	66.8	###
2017-May-19 Fri	4.2	4.29	###	4.21			67.7	67.7	###
2017-May-18 Thu	4.21	4.28	###	###			###	###	0.0
2017-May-17 Wed	###	###	4.25	4.28			###	###	0.3
2017-May-16 Tue	###	4.42	###	4.41			90.5	90.5	###
2017-May-15 Mon	4.29	###	4.27	4.29			###	###	###
2017-May-12 Fri	4.4	4.4	###	###			18.1	18.1	0.0
2017-May-11 Thu	4.42	4.48	###	4.41	10,976,427	###	32.8	32.8	###
2017-May-10 Wed	4.79	4.79	4.5	4.56			###	###	0.3
2017-May-09 Tue	5.2	5.24	###	###			24.2	24.2	0.0
2017-May-08 Mon	###	###	###	###	3,267,923	0	84.9	84.9	0.0
2017-May-05 Fri	###	###	4.985	5	2,986,571	7,444,028	###	###	0.4
2017-May-04 Thu	###	###	###	###	2,712,384	0	82.7	82.7	0.0
2017-May-03 Wed	###	###	###	###			###	###	0.0
2017-May-02 Tue	###	###	###	###	3,380,557	0	###	###	0.0
2017-May-01 Mon	###	###	###	###			92.0	92.0	0.0
2017-Apr-28 Fri	###	###	###	###			###	###	0.0
2017-Apr-27 Thu	4.7	4.7	###	4.7	1,544,782	###	71.2	71.2	0.3
2017-Apr-26 Wed	###	4.7	4.59	###	2,489,125	11,561,985	###	###	0.0
2017-Apr-24 Mon	###	###	4.53	4.56			24.1	24.1	0.3
2017-Apr-21 Fri	4.58	###	###	4.58	1,693,481	0	69.6	69.6	0.3
2017-Apr-20 Thu	4.47	4.58	4.44	4.57			###	###	###
2017-Apr-19 Wed	4.41	4.52	4.41	4.48			85.7	85.7	###
2017-Apr-18 Tue	4.54	4.54	4.43	4.5			###	###	###
2017-Apr-13 Thu	###	###	###	4.53	3,300,746	0	20.1	20.1	###
2017-Apr-12 Wed	###	###	###	###			36.5	36.5	0.0
2017-Apr-11 Tue	4.59	###	4.54	###	2,855,771	###	77.1	77.1	0.0
2017-Apr-10 Mon	4.5	4.57	4.5	4.57	2,139,973	9,704,777	###	###	###
2017-Apr-07 Fri	4.5	4.57	4.46	4.48			###	###	###
2017-Apr-06 Thu	4.48	4.55	4.45	4.52			###	###	0.3
2017-Apr-05 Wed	4.47	###	4.46	4.46			###	###	0.3
2017-Apr-04 Tue	4.51	4.51	4.43	4.45	1,727,285	###	21.0	21.0	0.3
2017-Apr-03 Mon	4.5	###	4.46	4.51	2,012,081	4,486,940	73.5	73.5	0.3
2017-Mar-31 Fri	4.55	4.555	4.5	4.51	1,443,924	###	###	###	0.3
2017-Mar-30 Thu	4.54	4.57	4.5	4.52	1,112,447	5,044,947	###	###	0.3
2017-Mar-29 Wed	4.47	4.55	4.45	4.54	2,213,958	###	81.3	81.3	0.3
2017-Mar-28 Tue	4.42	4.46	###	4.46			###	###	0.3
2017-Mar-27 Mon	###	4.41	###	4.4	3,617,589	7,976,783	86.5	86.5	0.3
2017-Mar-24 Fri	###	4.46	###	###	1,893,077	###	31.3	31.3	0.0
2017-Mar-23 Thu	###	###	###	###			66.8	66.8	0.0
2017-Mar-22 Wed	4.43	4.47	###	###			###	###	0.0
2017-Mar-21 Tue	4.45	4.53	4.45	4.5			###	###	###
2017-Mar-20 Mon	4.51	4.51	4.44	4.47	1,087,483	4,866,486	###	###	###
2017-Mar-17 Fri	4.5	###	4.48	4.51			###	###	0.3
2017-Mar-16 Thu	4.54	###	4.47	4.49	2,330,189	5,207,972	20.2	20.2	###
2017-Mar-15 Wed	4.44	4.54	4.4	4.53			86.4	86.4	###
2017-Mar-14 Tue	4.5	4.51	4.42	4.46			###	###	0.3
2017-Mar-13 Mon	###	###	4.44	4.48			13.8	13.8	###
2017-Mar-10 Fri	4.43	###	4.43	4.57			89.5	89.5	###
2017-Mar-09 Thu	###	###	4.325	###	1,847,152	###	77.0	77.0	0.0
2017-Mar-08 Wed	###	###	###	###	1,769,224	0	###	###	0.0
2017-Mar-07 Tue	###	###	###	###	2,111,681	0	75.5	75.5	0.0
2017-Mar-06 Mon	###	###	4.28	###	1,659,976	3,552,348	###	###	0.0
2017-Mar-03 Fri	###	###	4.28	###	1,846,445	###	###	###	0.0
2017-Mar-02 Thu	4.23	###	4.23	###			###	###	0.0
2017-Mar-01 Wed	###	4.23	###	4.2	2,913,980	###	80.9	80.9	###
2017-Feb-28 Tue	4.2	4.25	###	###	1,921,842	###	36.2	36.2	0.0
2017-Feb-27 Mon	4.21	4.24	###	4.2	1,960,140	###	36.3	36.3	###
2017-Feb-24 Fri	4.27	4.28	4.185	4.21	1,531,227	###	###	###	###
2017-Feb-23 Thu	4.29	###	4.26	4.29			70.4	70.4	###
2017-Feb-22 Wed	4.22	4.275	###	4.27	1,985,351	4,243,687	###	###	###
2017-Feb-21 Tue	4.24	4.27	###	4.22	1,356,387	2,895,886	###	###	###
2017-Feb-20 Mon	4.26	4.26	4.21	4.24	1,082,853	4,585,882	###	###	0.3
2017-Feb-17 Fri	###	###	4.27	4.27			18.1	18.1	###
2017-Feb-16 Thu	###	4.4	4.285	###			###	###	0.0
2017-Feb-15 Wed	4.47	4.48	###	###	2,541,325	###	###	###	0.0
2017-Feb-14 Tue	###	4.43	4.28	4.43			###	###	###
2017-Feb-13 Mon	4.27	4.29	4.21	4.26			###	###	0.3
2017-Feb-10 Fri	4.2	4.27	###	4.25	8,039,554	17,164,447	77.0	77.0	###
2017-Feb-09 Thu	###	###	###	###	4,947,628	0	8.2	8.2	0.0
2017-Feb-08 Wed	###	4.375	4.29	###			###	###	0.0
2017-Feb-07 Tue	4.27	4.385	4.27	###	4,174,454	18,064,949	85.4	85.4	0.0
2017-Feb-06 Mon	###	###	4.22	4.26			###	###	0.3
2017-Feb-03 Fri	###	###	###	###	3,847,755	0	###	###	0.0
2017-Feb-02 Thu	4.4	4.42	###	###	3,180,148	7,028,127	26.7	26.7	0.0
2017-Feb-01 Wed	4.45	###	4.41	4.44	2,740,457	###	###	###	0.3
2017-Jan-31 Tue	4.42	4.45	###	4.41			38.2	38.2	###
2017-Jan-30 Mon	4.49	4.5	4.41	4.47	1,387,029	###	36.9	36.9	###
2017-Jan-27 Fri	4.5	###	4.47	4.51	2,071,887	###	###	###	0.3
2017-Jan-25 Wed	4.4	4.47	###	4.47			82.9	82.9	###
2017-Jan-24 Tue	4.27	###	4.25	###			###	###	0.0
2017-Jan-23 Mon	4.26	4.29	4.22	4.24			38.9	38.9	0.3
2017-Jan-20 Fri	###	###	4.23	4.25	3,121,075	6,601,073	###	###	###
2017-Jan-19 Thu	###	4.355	4.26	###			###	###	0.0
2017-Jan-18 Wed	###	###	4.24	###			80.8	80.8	0.0
2017-Jan-17 Tue	4.41	4.41	4.29	###			###	###	0.0
2017-Jan-16 Mon	4.4	###	4.345	4.4			69.1	69.1	0.3
2017-Jan-13 Fri	4.44	4.44	###	###	1,820,928	###	###	###	0.0
2017-Jan-12 Thu	4.44	4.52	###	4.45			###	###	0.3
2017-Jan-11 Wed	###	4.48	###	4.44			###	###	0.3
2017-Jan-10 Tue	4.52	4.53	4.385	4.4			10.9	10.9	0.3
2017-Jan-09 Mon	4.55	4.59	4.49	4.52	2,010,771	###	###	###	0.3
2017-Jan-06 Fri	###	###	4.51	4.52	2,101,143	4,738,077	###	###	0.3
2017-Jan-05 Thu	###	###	###	###			72.6	72.6	0.0
2017-Jan-04 Wed	4.72	4.72	###	###			###	###	0.0
2017-Jan-03 Tue	###	4.72	###	4.71			83.3	83.3	###
2016-Dec-30 Fri	###	###	4.55	###			25.7	25.7	0.0
2016-Dec-29 Thu	4.58	###	###	###			72.3	72.3	0.0
2016-Dec-28 Wed	4.49	4.57	4.49	4.56			###	###	0.3
2016-Dec-23 Fri	4.53	4.53	4.48	4.49	873,645	3,935,770	21.4	21.4	###
2016-Dec-22 Thu	4.53	4.55	4.5	4.52			30.6	30.6	0.3
2016-Dec-21 Wed	4.49	4.56	4.445	4.51	3,070,629	###	74.7	74.7	0.3
2016-Dec-20 Tue	###	4.48	###	4.44			###	###	0.3
2016-Dec-19 Mon	###	###	4.28	###			25.5	25.5	0.0
2016-Dec-16 Fri	###	4.41	###	###			35.4	35.4	0.0
2016-Dec-15 Thu	4.42	4.425	###	###	4,498,383	9,952,672	31.0	31.0	0.0
2016-Dec-14 Wed	###	###	###	###			###	###	0.0
2016-Dec-13 Tue	###	###	4.27	###			77.6	77.6	0.0
2016-Dec-12 Mon	4.29	###	4.245	###			77.3	77.3	0.0
2016-Dec-09 Fri	###	###	4.22	###			###	###	0.0
2016-Dec-08 Thu	4.2	###	###	###	4,229,929	0	86.9	86.9	0.0
2016-Dec-07 Wed	4.28	4.29	4.175	###	3,009,541	12,737,882	###	###	0.0
2016-Dec-06 Tue	4.29	###	4.25	4.26	2,436,556	5,177,681	###	###	0.3
2016-Dec-05 Mon	###	4.4	4.28	4.28			###	###	0.3
2016-Dec-02 Fri	4.21	4.41	4.2	###			90.7	90.7	0.0
2016-Dec-01 Thu	###	4.21	###	4.2	5,373,825	###	89.7	89.7	###
2016-Nov-30 Wed	###	###	###	###			22.2	22.2	0.0
2016-Nov-29 Tue	###	4.145	###	###			###	###	0.0
2016-Nov-28 Mon	4	###	###	###			###	###	0.0
2016-Nov-25 Fri	4	###	###	###			###	###	0.0
2016-Nov-24 Thu	###	###	3.945	###	2,690,580	###	25.0	25.0	0.0
2016-Nov-23 Wed	###	###	###	###	2,205,678	0	16.5	16.5	0.0
2016-Nov-22 Tue	###	###	###	###			###	###	0.0
2016-Nov-21 Mon	###	4	3.925	###			###	###	0.0
2016-Nov-18 Fri	###	###	###	###	1,951,545	0	###	###	0.0
2016-Nov-17 Thu	###	###	###	###	2,936,747	0	###	###	0.0
2016-Nov-16 Wed	###	###	4.045	###	3,061,023	###	35.2	35.2	0.0
2016-Nov-15 Tue	###	###	###	###	3,932,226	0	82.7	82.7	0.0
2016-Nov-14 Mon	###	###	###	###			79.4	79.4	0.0
2016-Nov-11 Fri	###	4.025	###	###	4,411,920	8,878,989	72.0	72.0	0.0
2016-Nov-10 Thu	###	###	3.975	###			66.1	66.1	0.0
2016-Nov-09 Wed	###	###	3.85	###	4,012,889	###	30.1	30.1	0.0
2016-Nov-08 Tue	###	###	3.925	###	4,285,159	8,409,624	###	###	0.0
2016-Nov-07 Mon	3.89	###	3.87	###	3,357,054	###	63.6	63.6	0.0
2016-Nov-04 Fri	###	###	3.875	3.89	4,630,624	###	19.4	19.4	0.3
2016-Nov-03 Thu	###	###	###	###			88.4	88.4	0.0
2016-Nov-02 Wed	3.79	###	3.75	###	8,497,570	15,932,943	93.3	93.3	0.0
2016-Nov-01 Tue	###	###	3.5	###			###	###	0.0
2016-Oct-31 Mon	###	###	###	###			###	###	0.0
2016-Oct-28 Fri	###	3.685	###	###			75.9	75.9	0.0
2016-Oct-27 Thu	###	3.7	###	###	1,484,382	###	43.0	43.0	0.0
2016-Oct-26 Wed	###	3.7	###	###			###	###	0.0
2016-Oct-25 Tue	###	3.72	###	3.71	1,366,150	###	74.3	74.3	###
2016-Oct-24 Mon	###	###	###	3.7			###	###	0.3
2016-Oct-21 Fri	###	3.755	###	###			73.5	73.5	0.0
2016-Oct-20 Thu	3.7	3.7	3.675	###			###	###	0.0
2016-Oct-19 Wed	3.71	3.71	###	3.71	1,177,555	###	66.5	66.5	###
2016-Oct-18 Tue	3.72	3.74	###	3.72			###	###	0.3
2016-Oct-17 Mon	3.74	3.75	###	3.71			###	###	###
2016-Oct-14 Fri	3.7	3.745	###	3.72	3,199,759	5,991,548	###	###	0.3
2016-Oct-13 Thu	3.72	3.76	###	3.7	1,750,355	###	###	###	0.3
2016-Oct-12 Wed	3.72	3.755	###	3.74			###	###	0.3
2016-Oct-11 Tue	3.71	3.78	3.71	3.75			80.3	80.3	0.3
2016-Oct-10 Mon	3.72	3.74	3.71	3.74	1,260,470	4,695,250	###	###	0.3
2016-Oct-07 Fri	3.73	3.75	###	3.73			74.0	74.0	###
2016-Oct-06 Thu	3.72	3.75	###	3.74			77.6	77.6	0.3
2016-Oct-05 Wed	3.71	3.725	###	###			35.5	35.5	0.0
2016-Oct-04 Tue	###	3.75	###	3.75			###	###	0.3
2016-Oct-03 Mon	###	###	###	###			68.8	68.8	0.0
2016-Sep-30 Fri	###	3.625	3.575	###	1,136,253	###	74.5	74.5	0.0
2016-Sep-29 Thu	###	###	###	###			66.8	66.8	0.0
2016-Sep-28 Wed	3.56	###	3.56	###	2,224,871	3,960,270	79.8	79.8	0.0
2016-Sep-27 Tue	3.48	3.57	3.48	3.54	3,170,743	###	85.3	85.3	0.3
2016-Sep-26 Mon	3.46	3.5	3.45	3.49			###	###	###
2016-Sep-23 Fri	3.5	3.51	###	3.49			###	###	###
2016-Sep-22 Thu	3.45	3.52	3.43	3.49	2,305,078	8,010,146	78.6	78.6	###
2016-Sep-21 Wed	3.44	3.44	###	3.43			29.9	29.9	0.2
2016-Sep-20 Tue	3.42	3.42	###	3.4			32.4	32.4	0.2
2016-Sep-19 Mon	3.45	3.45	###	3.4	491,880	###	15.5	15.5	0.2
2016-Sep-16 Fri	3.43	3.47	3.41	3.43	3,012,356	###	###	###	0.2
2016-Sep-15 Thu	3.42	###	3.385	3.43	3,505,623	###	###	###	0.2
2016-Sep-14 Wed	###	3.43	###	3.41			77.9	77.9	###
2016-Sep-13 Tue	###	3.43	###	###	1,783,053	###	37.2	37.2	0.0
2016-Sep-12 Mon	3.41	3.43	###	###	2,125,075	###	30.2	30.2	0.0
2016-Sep-09 Fri	3.43	3.475	###	3.47	1,641,658	2,852,380	###	###	0.2
2016-Sep-08 Thu	3.44	3.5	3.42	3.46			###	###	0.2
2016-Sep-07 Wed	3.48	3.54	3.46	3.46			25.6	25.6	0.2
2016-Sep-06 Tue	3.43	3.49	3.4	3.48	1,811,950	###	###	###	0.2
2016-Sep-05 Mon	3.43	3.48	3.43	3.44	2,283,022	7,887,841	69.7	69.7	0.2
2016-Sep-02 Fri	3.49	3.52	###	3.42			###	###	0.2
2016-Sep-01 Thu	3.45	3.56	3.45	3.5			83.2	83.2	0.3
2016-Aug-31 Wed	###	###	3.42	3.45			7.9	7.9	###
2016-Aug-30 Tue	###	3.7	###	###	1,644,425	3,042,186	###	###	0.0
2016-Aug-29 Mon	3.74	3.745	3.625	###	1,655,382	6,100,082	###	###	0.0
2016-Aug-26 Fri	3.89	3.89	3.71	3.74	1,948,371	###	###	###	0.3
2016-Aug-25 Thu	3.73	###	3.73	3.88	3,195,972	5,960,487	93.1	93.1	0.3
2016-Aug-24 Wed	3.76	###	3.71	3.73			###	###	###
2016-Aug-23 Tue	3.7	3.8	3.7	3.74	1,996,923	###	81.5	81.5	0.3
2016-Aug-22 Mon	3.73	3.76	###	3.7	1,595,071	###	33.8	33.8	0.3
2016-Aug-19 Fri	###	3.74	###	3.72	611,442	###	###	###	0.3
2016-Aug-18 Thu	3.75	3.77	###	3.71			###	###	###
2016-Aug-17 Wed	3.76	3.78	3.73	3.75	1,447,542	5,435,520	36.0	36.0	0.3
2016-Aug-16 Tue	3.79	3.79	3.725	3.75	1,572,922	5,910,254	###	###	0.3
2016-Aug-15 Mon	3.73	###	3.7	3.78	1,429,155	###	83.3	83.3	0.3
2016-Aug-12 Fri	3.78	3.8	3.72	3.75	1,376,049	5,173,944	23.5	23.5	0.3
2016-Aug-11 Thu	3.73	3.76	3.71	3.75			74.0	74.0	0.3
2016-Aug-10 Wed	3.79	3.81	3.72	3.75			23.4	23.4	0.3
2016-Aug-09 Tue	3.78	###	3.76	3.79			###	###	###
2016-Aug-08 Mon	3.76	3.79	3.755	3.78			75.8	75.8	0.3
2016-Aug-05 Fri	3.77	3.775	3.72	3.75	1,165,774	###	###	###	0.3
2016-Aug-04 Thu	3.76	3.8	3.74	3.76			###	###	0.3
2016-Aug-03 Wed	3.83	3.83	3.725	3.75	1,812,876	###	21.2	21.2	0.3
2016-Aug-02 Tue	###	###	3.84	3.84	1,618,449	3,107,422	###	###	0.3
2016-Aug-01 Mon	3.86	###	3.85	###			77.2	77.2	0.0
2016-Jul-29 Fri	3.86	3.86	3.76	3.84	4,098,426	###	29.1	29.1	0.3
2016-Jul-28 Thu	###	###	3.89	3.89			###	###	0.3
2016-Jul-27 Wed	###	###	###	###			###	###	0.0
2016-Jul-26 Tue	3.88	4	3.88	###	2,647,949	###	85.6	85.6	0.0
2016-Jul-25 Mon	3.83	###	3.82	###			###	###	0.0
2016-Jul-22 Fri	3.89	###	3.82	3.83	1,178,956	###	###	###	###
2016-Jul-21 Thu	3.87	###	3.85	###			80.4	80.4	0.0
2016-Jul-20 Wed	3.88	###	3.8	3.8			15.9	15.9	###
2016-Jul-19 Tue	###	###	3.87	3.89			22.3	22.3	0.3
2016-Jul-18 Mon	3.85	###	3.85	###			###	###	0.0
2016-Jul-15 Fri	3.85	3.88	3.83	3.85			###	###	0.3
2016-Jul-14 Thu	3.87	3.88	###	3.82	2,318,172	4,497,253	###	###	0.3
2016-Jul-13 Wed	3.83	###	3.82	3.87	3,959,047	7,561,779	77.0	77.0	###
2016-Jul-12 Tue	3.79	3.88	3.78	3.83	2,725,175	10,437,420	80.5	80.5	###
2016-Jul-11 Mon	3.72	3.79	3.72	3.77	1,357,947	###	###	###	###
2016-Jul-08 Fri	###	3.74	3.685	3.71			###	###	###
2016-Jul-07 Thu	3.71	###	###	###			28.3	28.3	0.0
2016-Jul-06 Wed	3.73	3.75	###	3.74	2,638,045	###	###	###	0.3
2016-Jul-05 Tue	3.72	3.74	3.685	3.73			78.6	78.6	###
2016-Jul-04 Mon	3.7	3.72	###	3.72			###	###	0.3
2016-Jul-01 Fri	###	3.755	###	3.71	2,743,188	###	69.9	69.9	###
2016-Jun-30 Thu	###	###	3.58	###			###	###	0.0
2016-Jun-29 Wed	###	###	3.54	3.54	1,730,755	###	16.0	16.0	0.3
2016-Jun-28 Tue	3.51	3.57	3.47	3.56	2,236,753	7,873,370	81.7	81.7	0.3
2016-Jun-27 Mon	###	###	3.55	3.57	2,314,789	4,108,750	19.7	19.7	0.3
2016-May-27 Fri	###	###	###	###	2,657,475	0	###	###	0.0
2016-May-26 Thu	###	###	###	###	2,966,723	0	###	###	0.0
2016-May-25 Wed	###	###	###	###	2,500,824	0	71.5	71.5	0.0
2016-May-24 Tue	3.53	###	3.525	3.56			81.9	81.9	0.3
2016-May-23 Mon	3.56	3.57	3.51	3.51	1,863,726	###	23.7	23.7	###
2016-May-20 Fri	3.49	3.56	3.47	3.55	3,370,257	11,846,453	79.4	79.4	###
2016-May-19 Thu	3.52	3.54	3.47	3.48			34.0	34.0	0.2
2016-May-18 Wed	3.55	3.58	3.5	3.52			32.2	32.2	###
2016-May-17 Tue	3.53	3.55	3.5	3.55	2,554,376	9,004,175	###	###	###
2016-May-16 Mon	3.51	###	3.45	3.51			70.4	70.4	###
2016-May-13 Fri	3.55	###	3.53	3.56			76.0	76.0	0.3
2016-May-12 Thu	3.58	###	3.51	3.55			###	###	###
2016-May-11 Wed	###	3.77	###	###			27.6	27.6	0.0
2016-May-10 Tue	3.46	3.48	3.41	3.46	2,952,822	10,172,471	###	###	0.2
2016-May-09 Mon	3.55	3.57	3.46	3.49			###	###	###
2016-May-06 Fri	3.48	3.54	3.44	3.53	2,375,540	###	74.5	74.5	0.3
2016-May-05 Thu	3.52	3.55	3.45	3.51			32.2	32.2	###
2016-May-04 Wed	3.56	###	3.49	3.5	4,105,021	###	26.8	26.8	0.3
2016-May-03 Tue	3.43	3.55	3.42	3.54	2,572,440	8,964,953	###	###	0.3
2016-May-02 Mon	3.42	3.45	3.375	3.43	2,329,451	7,949,251	67.8	67.8	0.2
2016-Apr-29 Fri	###	3.46	###	3.42	2,292,288	3,965,658	77.4	77.4	0.2
2016-Apr-28 Thu	3.26	###	3.25	###			###	###	0.0
2016-Apr-27 Wed	3.23	###	3.22	3.23			###	###	###
2016-Apr-26 Tue	3.24	3.28	###	###	2,832,725	###	26.8	26.8	0.0
2016-Apr-22 Fri	###	###	3.22	3.24	2,381,240	###	###	###	###
2016-Apr-21 Thu	3.46	3.46	###	###			10.3	10.3	0.0
2016-Apr-20 Wed	3.5	3.52	3.41	3.41	3,298,541	11,429,444	17.1	17.1	###
2016-Apr-19 Tue	3.47	3.53	3.45	3.47			72.7	72.7	0.2
2016-Apr-18 Mon	3.42	3.45	3.385	3.43			###	###	0.2
2016-Apr-15 Fri	3.43	3.46	3.4	3.42	2,168,946	7,439,484	26.0	26.0	0.2
2016-Apr-14 Thu	###	3.43	###	3.41	2,610,681	###	###	###	###
2016-Apr-13 Wed	3.27	###	3.25	###	2,892,847	4,700,876	###	###	0.0
2016-Apr-12 Tue	3.23	3.27	3.21	3.27			79.9	79.9	###
2016-Apr-11 Mon	3.2	3.24	###	3.23			76.6	76.6	###
2016-Apr-08 Fri	###	3.2	###	3.2			75.5	75.5	0.2
2016-Apr-07 Thu	3.23	3.23	###	3.22	2,497,570	4,033,575	28.5	28.5	0.2
2016-Apr-06 Wed	3.2	3.26	###	3.22			71.2	71.2	0.2
2016-Apr-05 Tue	3.26	3.28	3.185	3.24	1,334,648	4,314,249	40.1	40.1	###
2016-Apr-04 Mon	3.24	3.27	3.21	3.27	1,104,459	3,578,447	###	###	###
2016-Apr-01 Fri	3.25	3.27	###	3.25			75.4	75.4	0.2
2016-Mar-31 Thu	3.29	###	3.26	###			68.6	68.6	0.0
2016-Mar-30 Wed	###	###	3.225	3.24			###	###	###
2016-Mar-29 Tue	3.24	###	3.23	3.28			###	###	0.2
2016-Mar-24 Thu	3.25	3.27	3.21	3.22	3,366,953	10,908,927	23.2	23.2	0.2
2016-Mar-23 Wed	###	###	3.26	3.28	3,018,721	###	###	###	0.2
2016-Mar-22 Tue	###	###	3.29	###	1,913,084	3,147,023	74.4	74.4	0.0
2016-Mar-21 Mon	###	###	3.28	###	1,593,876	2,613,956	73.7	73.7	0.0
2016-Mar-18 Fri	###	###	###	###	2,429,184	0	73.2	73.2	0.0
2016-Mar-17 Thu	###	###	3.28	3.28	2,319,152	###	###	###	0.2
2016-Mar-16 Wed	3.28	###	3.26	3.28			66.9	66.9	0.2
2016-Mar-15 Tue	3.25	###	3.24	3.28	5,089,251	8,244,586	83.7	83.7	0.2
2016-Mar-14 Mon	3.26	3.26	3.22	3.22			26.6	26.6	0.2
2016-Mar-11 Fri	3.2	3.25	###	3.25	2,503,356	4,067,953	###	###	0.2
2016-Mar-10 Thu	3.23	3.23	3.175	3.21	1,878,659	###	30.3	30.3	###
2016-Mar-09 Wed	###	3.24	###	3.22	9,357,143	15,158,571	88.3	88.3	0.2
2016-Mar-08 Tue	###	###	###	###	3,811,456	0	###	###	0.0
2016-Mar-07 Mon	###	###	###	###	2,954,047	0	###	###	0.0
2016-Mar-04 Fri	###	###	###	###			91.0	91.0	0.0
2016-Mar-03 Thu	###	###	2.88	###	3,967,144	5,712,687	71.1	71.1	0.0
2016-Mar-02 Wed	###	###	2.87	###			68.4	68.4	0.0
2016-Mar-01 Tue	###	###	2.85	2.89			24.1	24.1	###
2016-Feb-29 Mon	###	###	###	###			81.2	81.2	0.0
2016-Feb-26 Fri	###	###	2.87	###	3,551,025	5,095,720	###	###	0.0
2016-Feb-25 Thu	2.87	###	2.855	###	2,960,124	4,225,577	###	###	0.0
2016-Feb-24 Wed	2.86	###	2.83	2.85			36.7	36.7	###
2016-Feb-23 Tue	2.89	###	2.85	2.87	3,209,920	###	###	###	###
2016-Feb-22 Mon	2.87	2.88	2.81	2.86	2,178,679	6,198,341	###	###	0.2
2016-Feb-19 Fri	2.87	2.89	2.85	2.87			69.8	69.8	###
2016-Feb-18 Thu	2.85	###	2.85	###			78.4	78.4	0.0
2016-Feb-17 Wed	2.84	2.845	2.78	2.82	3,155,343	###	27.9	27.9	###
2016-Feb-16 Tue	2.73	2.84	2.73	2.83	2,737,074	7,622,751	88.3	88.3	0.2
2016-Feb-15 Mon	###	2.75	###	2.71			83.0	83.0	###
2016-Feb-12 Fri	###	###	###	###			32.6	32.6	0.0
2016-Feb-11 Thu	###	2.72	###	2.7	2,326,989	###	77.5	77.5	0.2
2016-Feb-10 Wed	###	###	###	###	4,495,842	0	87.9	87.9	0.0
2016-Feb-09 Tue	###	###	###	###			28.5	28.5	0.0
2016-Feb-08 Mon	###	2.73	###	###	3,483,072	###	82.1	82.1	0.0
2016-Feb-05 Fri	###	###	###	###	4,240,185	0	71.4	71.4	0.0
2016-Feb-04 Thu	###	###	###	###	2,786,753	0	67.0	67.0	0.0
2016-Feb-03 Wed	###	###	###	###	5,007,989	0	76.4	76.4	0.0
2016-Feb-02 Tue	###	2.7	###	2.7			87.2	87.2	0.2
2016-Feb-01 Mon	2.58	###	2.58	###	5,972,072	7,703,972	###	###	0.0
2016-Jan-29 Fri	2.44	2.56	###	2.55	4,231,982	###	92.8	92.8	0.2
2016-Jan-28 Thu	2.49	2.49	2.41	2.43	3,803,484	###	###	###	###
2016-Jan-27 Wed	2.53	2.54	2.45	2.47	3,234,221	8,069,381	17.6	17.6	###
2016-Jan-25 Mon	2.52	2.54	2.49	2.54	2,238,723	5,630,388	75.3	75.3	###
2016-Jan-22 Fri	2.56	2.57	2.48	2.49			10.9	10.9	0.2
2016-Jan-21 Thu	2.48	2.57	2.46	2.53	2,598,747	6,535,848	85.8	85.8	###
2016-Jan-20 Wed	2.49	2.525	2.41	2.42			18.7	18.7	0.2
2016-Jan-19 Tue	2.52	2.52	2.47	2.51			25.1	25.1	###
2016-Jan-18 Mon	2.48	2.54	2.47	2.53	1,930,228	4,835,221	85.0	85.0	###
2016-Jan-15 Fri	2.54	2.58	2.52	2.55	2,648,470	###	###	###	0.2
2016-Jan-14 Thu	2.53	2.55	2.475	2.5	2,723,541	###	24.5	24.5	0.2
2016-Jan-13 Wed	###	###	###	###	3,143,872	0	###	###	0.0
2016-Jan-12 Tue	###	###	2.56	2.58	3,228,742	4,132,789	###	###	0.2
2016-Jan-11 Mon	###	###	###	###	3,495,879	0	33.7	33.7	0.0
2016-Jan-08 Fri	2.57	2.7	2.56	2.7	2,768,140	###	94.1	94.1	0.2
2016-Jan-07 Thu	###	###	2.58	###	4,329,955	5,585,641	41.8	41.8	0.0
2016-Jan-06 Wed	2.77	2.77	###	###	3,958,127	###	###	###	0.0
2016-Jan-05 Tue	2.84	2.845	2.74	2.75			###	###	###
2016-Jan-04 Mon	2.88	###	2.83	2.87			###	###	###
2015-Dec-31 Thu	2.85	2.89	2.83	2.89	1,351,477	3,865,224	###	###	###
2015-Dec-30 Wed	2.85	2.885	###	2.86			###	###	0.2
2015-Dec-29 Tue	2.75	2.84	2.75	2.82			###	###	###
2015-Dec-24 Thu	2.78	2.8	2.74	2.74	1,037,884	###	15.4	15.4	0.2
2015-Dec-23 Wed	2.76	2.79	###	2.72	2,113,285	###	15.3	15.3	0.2
2015-Dec-22 Tue	2.76	2.785	2.71	2.73	2,065,053	###	24.6	24.6	###
2015-Dec-21 Mon	2.7	2.75	###	2.72	1,960,972	###	75.5	75.5	0.2
2015-Dec-18 Fri	###	2.75	2.655	2.7	4,172,324	###	65.7	65.7	0.2
2015-Dec-17 Thu	2.74	2.78	2.71	2.71	4,957,640	13,608,721	###	###	###
2015-Dec-16 Wed	###	###	###	###	4,322,576	0	###	###	0.0
2015-Dec-15 Tue	###	###	2.58	###	6,479,129	8,358,076	22.1	22.1	0.0
2015-Dec-14 Mon	2.7	2.71	2.625	###			15.9	15.9	0.0
2015-Dec-11 Fri	2.78	2.78	2.71	2.73			###	###	###
2015-Dec-10 Thu	2.83	2.875	2.77	2.8			###	###	0.2
2015-Dec-09 Wed	2.86	###	2.81	2.83	2,909,178	###	###	###	0.2
2015-Dec-08 Tue	###	###	2.845	2.87	4,154,285	5,909,470	23.9	23.9	###
2015-Dec-07 Mon	3	###	###	###	2,603,827	0	###	###	0.0
2015-Dec-04 Fri	###	2.955	###	###	4,976,823	7,353,255	79.2	79.2	0.0
2015-Dec-03 Thu	###	###	###	###	4,620,726	0	###	###	0.0
2015-Dec-02 Wed	###	3.085	###	###			25.1	25.1	0.0
2015-Dec-01 Tue	###	###	###	###	4,580,184	0	###	###	0.0
2015-Nov-30 Mon	###	3.075	###	###			31.8	31.8	0.0
2015-Nov-27 Fri	###	###	###	###			27.0	27.0	0.0
2015-Nov-26 Thu	###	3.145	###	###	2,244,822	3,529,982	###	###	0.0
2015-Nov-25 Wed	###	###	3.055	###			###	###	0.0
2015-Nov-24 Tue	###	###	###	###			24.3	24.3	0.0
2015-Nov-23 Mon	###	###	###	###	3,994,486	0	###	###	0.0
2015-Nov-20 Fri	###	###	###	###			68.2	68.2	0.0
2015-Nov-19 Thu	###	###	###	###	4,146,720	0	###	###	0.0
2015-Nov-18 Wed	###	###	###	###			###	###	0.0
2015-Nov-17 Tue	###	###	2.955	###	2,465,680	3,643,042	###	###	0.0
2015-Nov-16 Mon	###	###	###	###	2,707,077	0	###	###	0.0
2015-Nov-13 Fri	3	###	###	3			72.7	72.7	0.2
2015-Nov-12 Thu	###	###	###	###			21.7	21.7	0.0
2015-Nov-11 Wed	###	3.2	###	###	4,516,358	7,226,172	18.1	18.1	0.0
2015-Nov-10 Tue	###	3.2	###	###	3,042,240	4,867,584	79.1	79.1	0.0
2015-Nov-09 Mon	###	###	###	###	4,286,382	0	###	###	0.0
2015-Nov-06 Fri	###	3.2	3.075	###	4,691,070	###	89.4	89.4	0.0
2015-Nov-05 Thu	###	###	###	###	6,109,170	0	###	###	0.0
2015-Nov-04 Wed	3.25	###	###	###	12,223,074	0	4.1	4.1	0.0
2015-Nov-03 Tue	2.85	###	2.845	###			###	###	0.0
2015-Nov-02 Mon	2.78	2.84	2.76	2.82	3,325,172	9,310,481	###	###	###
2015-Oct-30 Fri	2.75	2.79	2.7	2.77			###	###	0.2
2015-Oct-29 Thu	2.82	2.84	2.76	2.77			###	###	0.2
2015-Oct-28 Wed	2.84	2.85	2.79	2.82	1,483,377	4,183,123	###	###	###
2015-Oct-27 Tue	2.84	2.855	2.81	2.83	1,773,423	5,023,220	###	###	0.2
2015-Oct-26 Mon	2.87	###	2.82	2.82			###	###	###
2015-Oct-23 Fri	2.82	2.85	2.8	2.85			###	###	###
2015-Oct-22 Thu	2.78	2.82	2.74	2.77	3,219,650	8,950,627	###	###	0.2
2015-Oct-21 Wed	2.75	2.81	2.72	2.8	3,214,628	8,888,446	81.0	81.0	0.2
2015-Oct-20 Tue	2.8	2.84	2.75	2.76			21.5	21.5	0.2
2015-Oct-19 Mon	2.87	2.88	2.78	2.8			18.1	18.1	0.2
2015-Oct-16 Fri	2.81	2.89	2.81	2.88			86.9	86.9	0.2
2015-Oct-15 Thu	2.73	2.8	2.7	2.77	3,778,942	###	###	###	0.2
2015-Oct-14 Wed	2.71	2.74	2.7	2.7	3,234,587	8,798,076	###	###	0.2
2015-Oct-13 Tue	2.82	2.83	2.72	2.75	4,223,353	###	###	###	###
2015-Oct-12 Mon	2.78	2.87	2.75	2.85	6,179,187	###	86.4	86.4	###
2015-Oct-09 Fri	2.75	2.82	2.73	2.8	4,917,854	13,647,044	###	###	0.2
2015-Oct-08 Thu	2.75	2.76	2.7	2.72			23.0	23.0	0.2
2015-Oct-07 Wed	2.74	2.77	2.7	2.73	4,620,123	###	###	###	###
2015-Oct-06 Tue	###	###	###	2.72			4.9	4.9	0.2
2015-Oct-05 Mon	2.81	###	2.81	###	3,184,241	4,473,858	89.1	89.1	0.0
2015-Oct-02 Fri	###	###	2.73	2.77			###	###	0.2
2015-Oct-01 Thu	2.88	###	2.88	###	3,883,652	5,592,458	83.2	83.2	0.0
2015-Sep-30 Wed	###	###	2.87	2.89			23.0	23.0	###
2015-Sep-29 Tue	###	###	2.87	2.88	4,353,389	###	16.3	16.3	0.2
2015-Sep-28 Mon	###	###	###	###			###	###	0.0
2015-Sep-25 Fri	###	###	###	###			###	###	0.0
2015-Sep-24 Thu	###	###	###	###			77.4	77.4	0.0
2015-Sep-23 Wed	###	###	###	###			###	###	0.0
2015-Sep-22 Tue	###	###	3.075	###	1,890,470	###	###	###	0.0
2015-Sep-21 Mon	###	3.175	###	###	2,899,075	4,602,281	30.5	30.5	0.0
2015-Sep-18 Fri	###	3.25	###	3.24			84.3	84.3	###
2015-Sep-17 Thu	3.23	3.23	###	###	3,208,189	5,181,225	17.1	17.1	0.0
2015-Sep-16 Wed	###	###	###	###	3,116,180	0	64.6	64.6	0.0
2015-Sep-15 Tue	###	3.22	###	###	3,375,871	5,435,152	38.1	38.1	0.0
2015-Sep-14 Mon	###	3.22	3.125	###	4,105,545	13,024,841	34.4	34.4	0.0
2015-Sep-11 Fri	###	###	###	###			###	###	0.0
2015-Sep-10 Thu	###	###	###	###	3,204,247	0	91.3	91.3	0.0
2015-Sep-09 Wed	###	###	###	###			66.9	66.9	0.0
2015-Sep-08 Tue	###	###	3	###	2,021,326	3,031,989	19.7	19.7	0.0
2015-Sep-07 Mon	###	###	###	###	4,153,642	0	79.1	79.1	0.0
2015-Sep-04 Fri	###	###	###	###	6,017,821	0	13.4	13.4	0.0
2015-Sep-03 Thu	3.21	3.22	###	###	3,338,756	###	###	###	0.0
2015-Sep-02 Wed	3	###	###	###	5,038,125	0	94.6	94.6	0.0
2015-Sep-01 Tue	###	3.155	###	###			###	###	0.0
2015-Aug-31 Mon	###	###	###	###			19.9	19.9	0.0
2015-Aug-28 Fri	###	3.225	###	###			83.1	83.1	0.0
2015-Aug-27 Thu	###	###	###	###	6,787,185	0	###	###	0.0
2015-Aug-26 Wed	###	3.155	###	###	4,462,744	7,039,978	###	###	0.0
2015-Aug-25 Tue	###	###	###	###			53.1	53.1	0.0
2015-Aug-24 Mon	###	3.2	###	###	3,908,458	###	41.5	41.5	0.0
2015-Aug-21 Fri	3.27	###	3.225	3.27	4,494,771	###	###	###	###
2015-Aug-20 Thu	3.43	3.43	3.25	###	4,588,326	###	###	###	0.0
2015-Aug-19 Wed	3.4	3.46	###	3.42	4,026,949	6,966,621	###	###	0.2
2015-Aug-18 Tue	3.48	3.51	###	###	6,403,153	###	###	###	0.0
2015-Aug-17 Mon	3.5	3.53	3.46	3.47			28.5	28.5	0.2
2015-Aug-14 Fri	3.53	3.57	3.5	3.51			###	###	###
2015-Aug-13 Thu	3.57	###	3.51	3.53			22.8	22.8	0.3
2015-Aug-12 Wed	###	###	3.58	3.59	2,801,355	5,014,425	###	###	###
2015-Aug-11 Tue	###	3.75	###	3.72			###	###	0.3
2015-Aug-10 Mon	###	###	###	###	1,993,488	0	###	###	0.0
2015-Aug-07 Fri	###	###	###	###	2,713,928	0	30.5	30.5	0.0
2015-Aug-06 Thu	###	3.71	###	###	2,135,953	###	###	###	0.0
2015-Aug-05 Wed	3.71	###	###	###			###	###	0.0
2015-Aug-04 Tue	3.74	3.83	###	3.73	3,943,551	###	30.6	30.6	###
2015-Aug-03 Mon	3.76	3.78	3.7	3.76	2,185,675	8,174,424	76.8	76.8	0.3
2015-Jul-31 Fri	3.74	###	3.7	3.74			###	###	0.3
2015-Jul-30 Thu	3.7	3.76	###	3.71			70.7	70.7	###
2015-Jul-29 Wed	###	3.7	3.59	###			80.7	80.7	0.0
2015-Jul-28 Tue	3.5	###	3.48	###			93.1	93.1	0.0
2015-Jul-27 Mon	3.55	###	3.49	3.52	6,808,943	###	23.3	23.3	###
2015-Jul-24 Fri	3.57	3.58	3.51	3.56			###	###	0.3
2015-Jul-23 Thu	###	###	3.57	3.58			###	###	0.3
2015-Jul-22 Wed	###	###	3.58	###			80.0	80.0	0.0
2015-Jul-21 Tue	###	###	3.58	###	1,268,929	2,271,382	71.0	71.0	0.0
2015-Jul-20 Mon	###	###	3.54	3.59			###	###	###
2015-Jul-17 Fri	###	###	3.58	###			###	###	0.0
2015-Jul-16 Thu	3.58	###	3.56	###			81.0	81.0	0.0
2015-Jul-15 Wed	###	###	3.52	3.55	3,470,480	6,108,044	###	###	###
2015-Jul-14 Tue	3.58	###	3.54	###	3,517,223	6,225,484	71.4	71.4	0.0
2015-Jul-13 Mon	3.47	###	3.46	3.5			81.3	81.3	0.3
2015-Jul-10 Fri	3.42	3.5	3.42	3.45			78.0	78.0	###
2015-Jul-09 Thu	###	###	3.27	###	2,552,446	4,173,249	###	###	0.0
2015-Jul-08 Wed	3.41	3.43	###	###			###	###	0.0
2015-Jul-07 Tue	3.43	3.485	3.41	3.44			67.2	67.2	0.2
2015-Jul-06 Mon	3.4	3.45	###	3.41			###	###	###
2015-Jul-03 Fri	3.54	3.56	3.4	3.46			###	###	0.2
2015-Jul-02 Thu	3.55	3.59	3.45	3.56			62.1	62.1	0.3
2015-Jul-01 Wed	3.59	###	3.47	3.55	5,238,526	9,088,842	###	###	###
2015-Jun-30 Tue	3.57	###	3.54	###	4,009,957	7,097,623	76.9	76.9	0.0
2015-Jun-29 Mon	###	###	3.57	###			83.4	83.4	0.0
2015-Jun-26 Fri	3.75	3.76	###	3.71			###	###	###
2015-Jun-25 Thu	###	###	3.78	3.79	2,934,152	5,545,547	###	###	###
2015-Jun-24 Wed	###	###	3.86	###	2,861,148	###	###	###	0.0
2015-Jun-23 Tue	###	###	3.86	3.89			19.5	19.5	0.3
2015-Jun-22 Mon	###	###	###	###			###	###	0.0
2015-Jun-19 Fri	###	###	3.87	###			71.2	71.2	0.0
2015-Jun-18 Thu	###	###	3.84	3.87	2,673,744	5,133,588	###	###	###
2015-Jun-17 Wed	###	3.955	3.88	###			20.5	20.5	0.0
2015-Jun-16 Tue	###	###	3.89	###	2,302,271	###	76.0	76.0	0.0
2015-Jun-15 Mon	###	###	3.875	###			76.7	76.7	0.0
2015-Jun-12 Fri	###	###	3.85	###			82.1	82.1	0.0
2015-Jun-11 Thu	3.88	###	3.86	3.87			###	###	###
2015-Jun-10 Wed	###	###	3.82	3.84			17.5	17.5	0.3
2015-Jun-09 Tue	3.85	###	3.83	###			###	###	0.0
2015-Jun-05 Fri	3.87	###	3.8	3.86	2,255,044	4,284,583	###	###	0.3
2015-Jun-04 Thu	###	###	3.8	3.84	2,630,851	###	19.1	19.1	0.3
2015-Jun-03 Wed	3.87	###	3.855	###			86.0	86.0	0.0
2015-Jun-02 Tue	4	###	3.87	3.89	4,486,671	###	###	###	0.3
2015-Jun-01 Mon	###	###	###	###			12.7	12.7	0.0
2015-May-29 Fri	4.2	4.25	###	4.21			###	###	###
2015-May-28 Thu	4.28	4.28	###	###			###	###	0.0
2015-May-27 Wed	###	4.29	###	4.29			###	###	###
2015-May-26 Tue	###	4.2	###	###	1,532,277	3,217,781	###	###	0.0
2015-May-25 Mon	###	4.22	###	###	1,366,479	2,883,270	72.7	72.7	0.0
2015-May-22 Fri	###	4.29	###	###	2,419,140	5,189,055	###	###	0.0
2015-May-21 Thu	###	4.22	###	4.21	7,908,954	###	79.4	79.4	###
2015-May-20 Wed	###	###	###	###			###	###	0.0
2015-May-19 Tue	###	###	###	###			###	###	0.0
2015-May-18 Mon	###	4.24	###	###	2,232,371	4,732,626	###	###	0.0
2015-May-15 Fri	###	###	###	###			71.5	71.5	0.0
2015-May-14 Thu	###	###	###	###	5,986,555	0	89.5	89.5	0.0
2015-May-13 Wed	###	4.2	###	###	10,892,027	22,873,256	###	###	0.0
2015-May-12 Tue	###	###	3.86	###	10,477,689	###	90.9	90.9	0.0
2015-May-11 Mon	3.79	3.81	3.74	3.75	2,401,344	9,065,073	###	###	0.3
2015-May-08 Fri	3.7	3.81	###	3.77	2,664,553	5,075,973	###	###	###
2015-May-07 Thu	###	###	###	3.71			###	###	###
2015-May-06 Wed	3.72	3.78	###	3.72	2,039,123	3,853,942	###	###	0.3
2015-May-05 Tue	3.86	3.89	3.75	3.79	3,499,156	13,366,775	###	###	###
2015-May-04 Mon	3.77	3.86	3.77	3.86	2,665,575	###	86.5	86.5	0.3
2015-May-01 Fri	###	3.77	3.655	3.76			85.1	85.1	0.3
2015-Apr-30 Thu	3.7	3.72	###	###			16.9	16.9	0.0
2015-Apr-29 Wed	3.84	3.845	###	3.74	2,939,853	###	###	###	0.3
2015-Apr-28 Tue	3.81	3.87	3.8	3.83	3,794,529	###	###	###	###
2015-Apr-27 Mon	3.73	3.785	3.71	3.78	4,521,850	###	81.1	81.1	0.3
2015-Apr-24 Fri	3.72	3.77	3.71	3.73	2,780,351	###	66.0	66.0	###
2015-Apr-23 Thu	3.81	###	3.72	3.73	2,188,543	4,070,689	###	###	###
2015-Apr-22 Wed	3.81	3.88	3.79	3.81			###	###	0.3
2015-Apr-21 Tue	3.85	3.85	3.76	3.81			24.0	24.0	0.3
2015-Apr-20 Mon	3.76	3.81	3.7	3.8	2,438,255	9,155,647	83.3	83.3	###
2015-Apr-17 Fri	3.85	3.85	3.76	3.8	2,689,048	10,231,827	###	###	###
2015-Apr-16 Thu	3.89	###	3.84	3.85			###	###	0.3
2015-Apr-15 Wed	###	###	3.81	3.87	3,779,145	7,199,271	29.0	29.0	###
2015-Apr-14 Tue	4	4	3.89	###	3,491,478	13,773,880	###	###	0.0
2015-Apr-13 Mon	###	###	###	###	2,304,046	0	###	###	0.0
2015-Apr-10 Fri	###	###	###	###	1,839,341	0	###	###	0.0
2015-Apr-09 Thu	###	###	###	###	1,905,677	0	###	###	0.0
2015-Apr-08 Wed	###	4.23	###	###	2,816,687	###	###	###	0.0
2015-Apr-07 Tue	###	###	###	###			###	###	0.0
2015-Apr-02 Thu	4	###	###	###	2,392,775	0	###	###	0.0
2015-Apr-01 Wed	###	###	###	###	3,498,228	0	18.5	18.5	0.0
2015-Mar-31 Tue	###	###	4.025	###			26.1	26.1	0.0
2015-Mar-30 Mon	4	###	###	###	3,488,628	0	###	###	0.0
2015-Mar-27 Fri	###	###	###	###			70.8	70.8	0.0
2015-Mar-26 Thu	4	###	###	4	3,028,986	0	73.5	73.5	0.3
2015-Mar-25 Wed	###	###	###	###			###	###	0.0
2015-Mar-24 Tue	###	###	###	###	1,167,777	0	27.3	27.3	0.0
2015-Mar-23 Mon	###	###	###	###			24.6	24.6	0.0
2015-Mar-20 Fri	###	###	###	###			###	###	0.0
2015-Mar-19 Thu	###	4	###	###			78.8	78.8	0.0
2015-Mar-18 Wed	###	###	###	###			###	###	0.0
2015-Mar-17 Tue	###	###	###	4	1,236,151	0	###	###	0.3
2015-Mar-16 Mon	###	###	###	###			###	###	0.0
2015-Mar-13 Fri	###	###	4	###	2,443,241	4,886,482	16.3	16.3	0.0
2015-Mar-12 Thu	###	###	3.955	###	3,187,451	6,303,184	84.5	84.5	0.0
2015-Mar-11 Wed	3.84	###	3.83	###			###	###	0.0
2015-Mar-10 Tue	3.86	3.88	3.83	3.88	4,394,453	###	###	###	0.3
2015-Mar-09 Mon	3.84	###	3.78	3.83			###	###	###
2015-Mar-06 Fri	###	###	3.84	3.86			###	###	0.3
2015-Mar-05 Thu	###	###	3.83	###			9.2	9.2	0.0
2015-Mar-04 Wed	###	###	###	###	1,787,345	0	###	###	0.0
2015-Mar-03 Tue	4.28	###	4.27	###	2,241,743	4,786,121	81.6	81.6	0.0
2015-Mar-02 Mon	###	###	4.255	4.27	2,394,477	5,094,249	###	###	###
2015-Feb-27 Fri	###	###	###	###	2,649,981	0	20.7	20.7	0.0
2015-Feb-26 Thu	###	###	###	###	1,155,487	0	26.3	26.3	0.0
2015-Feb-25 Wed	###	4.4	###	###	1,336,643	###	69.0	69.0	0.0
2015-Feb-24 Tue	4.42	4.43	###	###			###	###	0.0
2015-Feb-23 Mon	###	4.4	###	###			81.5	81.5	0.0
2015-Feb-20 Fri	###	###	###	###			35.4	35.4	0.0
2015-Feb-19 Thu	###	###	###	###	1,026,574	0	###	###	0.0
2015-Feb-18 Wed	###	###	###	###			###	###	0.0
2015-Feb-17 Tue	4.29	###	4.25	###			80.2	80.2	0.0
2015-Feb-16 Mon	###	###	###	4.29			30.0	30.0	###
2015-Feb-13 Fri	###	###	###	4.26	2,028,224	0	77.9	77.9	0.3
2015-Feb-12 Thu	###	4.2	###	###			###	###	0.0
2015-Feb-11 Wed	###	###	###	###			21.4	21.4	0.0
2015-Feb-10 Tue	4.21	4.22	###	###	2,056,654	###	###	###	0.0
2015-Feb-09 Mon	###	4.22	###	4.21	1,154,473	###	78.8	78.8	###
2015-Feb-06 Fri	4.2	4.2	###	###	1,452,149	###	###	###	0.0
2015-Feb-05 Thu	###	4.22	###	###			###	###	0.0
2015-Feb-04 Wed	###	4.2	###	4.2			79.4	79.4	###
2015-Feb-03 Tue	###	###	###	###			77.2	77.2	0.0
2015-Feb-02 Mon	###	###	###	###			###	###	0.0
2015-Jan-30 Fri	###	###	###	4			###	###	0.3
2015-Jan-29 Thu	3.82	###	3.81	###			###	###	0.0
2015-Jan-28 Wed	3.73	3.89	###	3.84	3,104,978	6,039,182	89.6	89.6	0.3
2015-Jan-27 Tue	###	3.77	###	3.73			81.9	81.9	###
2015-Jan-23 Fri	###	###	3.59	###	1,730,457	3,106,170	80.3	80.3	0.0
2015-Jan-22 Thu	3.53	###	3.53	3.59	1,711,452	###	###	###	###
2015-Jan-21 Wed	3.51	###	3.51	3.52	1,734,143	3,043,420	###	###	###
2015-Jan-20 Tue	3.51	3.58	3.49	3.52	2,012,854	###	###	###	###
2015-Jan-19 Mon	###	###	3.54	3.55			###	###	###
2015-Jan-16 Fri	3.58	###	3.52	###	1,359,253	2,392,285	77.3	77.3	0.0
2015-Jan-15 Thu	###	###	3.58	###	2,650,053	###	19.4	19.4	0.0
2015-Jan-14 Wed	3.77	3.77	###	###			###	###	0.0
2015-Jan-13 Tue	3.77	3.79	3.75	3.76			###	###	0.3
2015-Jan-12 Mon	3.79	3.83	3.77	3.79			74.8	74.8	###
2015-Jan-09 Fri	3.82	3.84	###	3.8			###	###	###
2015-Jan-08 Thu	3.82	3.83	3.79	3.82	1,541,476	5,873,023	73.0	73.0	0.3
2015-Jan-07 Wed	3.87	3.87	3.78	3.78	1,815,829	6,945,545	13.1	13.1	0.3
2015-Jan-06 Tue	3.88	###	3.86	3.88			###	###	0.3
2015-Jan-05 Mon	###	###	3.89	###	1,382,040	###	24.9	24.9	0.0
2015-Jan-02 Fri	###	###	###	###			75.6	75.6	0.0
2014-Dec-31 Wed	3.86	###	3.85	###	340,049	###	79.6	79.6	0.0
2014-Dec-30 Tue	###	###	3.84	3.87			15.1	15.1	###
2014-Dec-29 Mon	3.88	###	3.88	###	737,022	1,429,822	###	###	0.0
2014-Dec-24 Wed	3.84	3.84	3.76	3.84			###	###	0.3
2014-Dec-23 Tue	3.84	###	3.82	3.87	1,709,027	3,264,241	###	###	###
2014-Dec-22 Mon	3.84	3.86	3.78	3.86	1,776,042	6,784,480	###	###	0.3
2014-Dec-19 Fri	3.71	3.81	###	3.81			84.3	84.3	0.3
2014-Dec-18 Thu	3.56	###	3.55	###	3,034,554	###	81.6	81.6	0.0
2014-Dec-17 Wed	3.45	3.52	3.42	3.52			###	###	###
2014-Dec-16 Tue	3.48	3.49	3.42	3.49	1,742,879	6,021,646	###	###	###
2014-Dec-15 Mon	###	3.51	###	3.49			90.7	90.7	###
2014-Dec-12 Fri	3.47	3.51	3.4	3.41			17.8	17.8	###
2014-Dec-11 Thu	3.56	3.59	###	3.49			18.6	18.6	###
2014-Dec-10 Wed	3.58	###	3.55	###			###	###	0.0
2014-Dec-09 Tue	###	###	3.58	###	1,913,444	###	40.9	40.9	0.0
2014-Dec-08 Mon	###	3.7	###	###	1,089,548	###	75.3	75.3	0.0
2014-Dec-05 Fri	3.58	###	3.57	###			###	###	0.0
2014-Dec-04 Thu	3.54	3.59	###	3.59	1,527,946	###	82.4	82.4	###
2014-Dec-03 Wed	3.47	3.51	3.45	3.5			73.7	73.7	0.3
2014-Dec-02 Tue	###	3.44	###	3.43	1,535,443	###	82.7	82.7	0.2
2014-Dec-01 Mon	3.47	3.49	###	###			###	###	0.0
2014-Nov-28 Fri	3.46	3.49	###	3.48			80.2	80.2	0.2
2014-Nov-27 Thu	3.47	3.5	3.45	3.46	1,704,825	###	###	###	0.2
2014-Nov-26 Wed	3.44	3.49	3.41	3.45			###	###	###
2014-Nov-25 Tue	3.41	3.45	###	3.44	2,162,978	###	###	###	0.2
2014-Nov-24 Mon	3.44	3.47	###	3.41			###	###	###
2014-Nov-21 Fri	3.45	3.45	###	###	1,288,777	2,223,140	###	###	0.0
2014-Nov-20 Thu	3.46	3.49	3.42	3.44	1,654,628	###	###	###	0.2
2014-Nov-19 Wed	3.48	3.5	3.43	3.43			###	###	0.2
2014-Nov-18 Tue	3.51	3.52	3.46	3.48			###	###	0.2
2014-Nov-17 Mon	3.58	3.58	3.48	3.5			17.1	17.1	0.3
2014-Nov-14 Fri	3.56	3.59	3.51	3.56			70.8	70.8	0.3
2014-Nov-13 Thu	3.5	3.56	3.48	3.54	2,132,026	###	84.5	84.5	0.3
2014-Nov-12 Wed	###	###	3.55	3.58			###	###	0.3
2014-Nov-11 Tue	###	###	3.58	###	2,495,627	4,467,172	###	###	0.0
2014-Nov-10 Mon	3.54	###	3.53	###	1,842,254	3,251,578	###	###	0.0
2014-Nov-07 Fri	3.53	3.56	3.5	3.54			###	###	0.3
2014-Nov-06 Thu	###	###	3.46	3.52	3,438,454	5,948,525	###	###	###
2014-Nov-05 Wed	###	###	3.51	###	7,956,954	13,964,454	###	###	0.0
2014-Nov-04 Tue	3.48	3.56	3.48	3.5			###	###	0.3
2014-Nov-03 Mon	3.48	3.52	3.45	3.47	1,852,487	###	###	###	0.2
2014-Oct-31 Fri	3.42	3.48	3.4	3.45			76.5	76.5	###
2014-Oct-30 Thu	3.46	3.47	###	###	1,857,140	###	14.7	14.7	0.0
2014-Oct-29 Wed	3.45	3.47	3.43	3.44			31.8	31.8	0.2
2014-Oct-28 Tue	###	3.45	###	3.4	2,193,651	3,784,047	###	###	0.2
2014-Oct-27 Mon	3.4	3.43	###	###			###	###	0.0
2014-Oct-24 Fri	3.41	3.43	###	###	1,798,524	###	###	###	0.0
2014-Oct-23 Thu	3.4	3.43	###	###			24.4	24.4	0.0
2014-Oct-22 Wed	3.46	3.52	###	3.42			###	###	0.2
2014-Oct-21 Tue	###	3.43	###	3.42	3,071,423	###	###	###	0.2
2014-Oct-20 Mon	###	###	###	###	1,265,082	0	21.2	21.2	0.0
2014-Oct-17 Fri	3.28	###	###	###			78.6	78.6	0.0
2014-Oct-16 Thu	3.24	3.29	###	3.26			###	###	0.2
2014-Oct-15 Wed	3.25	3.325	3.25	3.27			77.7	77.7	###
2014-Oct-14 Tue	###	3.25	###	3.25			###	###	0.2
2014-Oct-13 Mon	###	3.21	###	3.2	1,857,586	2,981,425	83.7	83.7	0.2
2014-Oct-10 Fri	###	3.22	###	3.22			88.5	88.5	0.2
2014-Oct-09 Thu	3.2	###	###	3.25	2,538,751	0	###	###	0.2
2014-Oct-08 Wed	###	###	###	###			###	###	0.0
2014-Oct-07 Tue	3.28	###	###	3.22			###	###	0.2
2014-Oct-06 Mon	3.26	3.29	3.24	3.26			###	###	0.2
2014-Oct-03 Fri	3.24	###	3.21	3.26			###	###	0.2
2014-Oct-02 Thu	###	###	3.23	3.27			###	###	###
2014-Oct-01 Wed	###	###	###	###			79.8	79.8	0.0
2014-Sep-30 Tue	3.27	###	3.25	###	1,547,753	###	85.7	85.7	0.0
2014-Sep-29 Mon	3.27	###	3.24	3.29	2,035,987	###	79.9	79.9	###
2014-Sep-26 Fri	3.27	###	3.27	###			###	###	0.0
2014-Sep-25 Thu	3.28	###	3.27	###			###	###	0.0
2014-Sep-24 Wed	3.43	###	###	3.29			9.3	9.3	###
2014-Sep-23 Tue	###	3.46	###	3.45	1,952,923	3,378,556	###	###	###
2014-Sep-22 Mon	3.42	3.45	###	3.4	1,716,846	2,961,559	###	###	0.2
2014-Sep-19 Fri	3.48	3.5	3.42	3.43	1,852,828	6,410,784	###	###	0.2
2014-Sep-18 Thu	3.45	3.48	3.43	3.45	3,875,943	13,391,383	###	###	###
2014-Sep-17 Wed	3.55	3.55	3.42	3.43			12.1	12.1	0.2
2014-Sep-16 Tue	3.5	3.54	3.5	3.54	1,397,187	###	84.7	84.7	0.3
2014-Sep-15 Mon	3.52	3.58	###	3.51			###	###	###
2014-Sep-12 Fri	3.53	3.56	3.49	3.53	1,717,822	6,055,322	###	###	0.3
2014-Sep-11 Thu	###	###	3.54	3.55	1,407,255	2,490,841	###	###	###
2014-Sep-10 Wed	3.56	###	3.55	3.56			75.0	75.0	0.3
2014-Sep-09 Tue	###	3.71	3.52	3.59	5,312,745	19,205,573	###	###	###
2014-Sep-08 Mon	###	3.655	3.58	###			84.5	84.5	0.0
2014-Sep-05 Fri	3.56	###	3.53	3.57			79.4	79.4	0.3
2014-Sep-04 Thu	3.52	3.56	3.5	3.54	4,697,223	###	###	###	0.3
2014-Sep-03 Wed	3.5	3.525	3.49	3.51	1,546,682	5,424,987	###	###	###
2014-Sep-02 Tue	3.48	3.52	3.47	3.49			67.3	67.3	###
2014-Sep-01 Mon	3.5	3.52	3.48	3.48			###	###	0.2
2014-Aug-29 Fri	3.5	3.525	3.45	3.5			69.8	69.8	0.3
2014-Aug-28 Thu	3.42	3.49	3.4	3.48			85.2	85.2	0.2
2014-Aug-27 Wed	3.49	3.53	3.42	3.43			17.9	17.9	0.2
2014-Aug-26 Tue	3.52	3.53	3.46	3.47			###	###	0.2
2014-Aug-25 Mon	3.51	3.55	3.5	3.52			73.2	73.2	###
2014-Aug-22 Fri	3.54	3.56	3.49	3.52	2,036,525	7,178,750	###	###	###
2014-Aug-21 Thu	3.55	3.58	3.5	3.52	8,344,640	29,540,025	###	###	###
2014-Aug-20 Wed	3.5	3.56	3.47	3.54	3,508,981	###	82.0	82.0	0.3
2014-Aug-19 Tue	3.49	3.53	3.46	3.5			69.9	69.9	0.3
2014-Aug-18 Mon	3.56	3.58	###	3.43			###	###	0.2
2014-Aug-15 Fri	3.59	###	3.56	3.58	1,097,778	1,954,044	26.9	26.9	0.3
2014-Aug-14 Thu	###	###	3.58	###			25.2	25.2	0.0
2014-Aug-13 Wed	3.71	3.72	###	###			###	###	0.0
2014-Aug-12 Tue	3.7	3.75	3.7	3.73	1,113,729	4,148,640	69.7	69.7	###
2014-Aug-11 Mon	###	3.74	###	3.7			74.9	74.9	0.3
2014-Aug-08 Fri	3.75	3.76	###	###			###	###	0.0
2014-Aug-07 Thu	3.75	3.77	###	3.77	1,439,628	###	###	###	###
2014-Aug-06 Wed	3.76	3.79	3.745	3.75	1,481,983	5,583,370	30.8	30.8	0.3
2014-Aug-05 Tue	3.72	3.78	3.72	3.77	1,340,023	5,025,086	87.3	87.3	###
2014-Aug-04 Mon	3.72	3.75	3.7	3.72			###	###	0.3
2014-Aug-01 Fri	3.76	3.78	3.72	3.73	1,168,758	4,382,842	###	###	###
2014-Jul-31 Thu	3.76	3.8	###	3.78			###	###	0.3
2014-Jul-30 Wed	3.72	3.775	3.7	3.76	1,411,151	5,274,176	###	###	0.3
2014-Jul-29 Tue	###	3.71	3.655	###			###	###	0.0
2014-Jul-28 Mon	3.73	3.75	###	###	534,386	1,001,973	20.7	20.7	0.0
2014-Jul-25 Fri	3.72	3.75	###	3.75			###	###	0.3
2014-Jul-24 Thu	3.76	3.77	3.72	3.74			28.3	28.3	0.3
2014-Jul-23 Wed	###	3.77	###	3.75	1,497,342	2,822,489	80.5	80.5	0.3
2014-Jul-22 Tue	###	3.71	###	###			###	###	0.0
2014-Jul-21 Mon	###	3.72	###	###	2,426,059	###	###	###	0.0
2014-Jul-18 Fri	###	###	3.58	###	1,528,274	###	###	###	0.0
2014-Jul-17 Thu	3.72	3.72	###	###	1,940,348	3,609,047	###	###	0.0
2014-Jul-16 Wed	3.74	3.78	###	###			###	###	0.0
2014-Jul-15 Tue	3.76	3.8	3.71	3.75			###	###	0.3
2014-Jul-14 Mon	3.75	3.78	3.72	3.76	2,576,276	###	###	###	0.3
2014-Jul-11 Fri	###	###	###	3.72	3,199,128	0	###	###	0.3
2014-Jul-10 Thu	3.57	###	3.56	###			###	###	0.0
2014-Jul-09 Wed	###	###	3.55	3.55	1,595,142	2,831,377	12.8	12.8	###
2014-Jul-08 Tue	3.59	3.74	3.57	3.7			90.2	90.2	0.3
2014-Jul-07 Mon	3.55	###	3.55	3.56			75.1	75.1	0.3
2014-Jul-04 Fri	###	3.625	3.57	3.58			###	###	0.3
2014-Jul-03 Thu	3.51	###	3.5	3.59	2,687,722	###	###	###	###
2014-Jul-02 Wed	3.57	###	3.51	3.54			22.6	22.6	0.3
2014-Jul-01 Tue	3.5	3.57	3.5	3.55	1,189,683	4,205,529	###	###	###
2014-Jun-30 Mon	3.5	3.51	3.48	3.49	987,644	###	37.7	37.7	###
2014-Jun-27 Fri	3.58	3.59	3.485	3.51	2,872,849	###	17.2	17.2	###
2014-Jun-26 Thu	3.54	###	3.53	3.58	1,341,341	###	72.9	72.9	0.3
2014-Jun-25 Wed	3.53	3.56	3.5	3.55	1,905,280	###	73.6	73.6	###
2014-Jun-24 Tue	3.55	3.59	3.53	3.57	1,098,788	3,911,685	78.3	78.3	0.3
2014-Jun-23 Mon	3.55	3.57	3.53	3.55			###	###	###
2014-Jun-20 Fri	3.53	###	3.52	3.54			74.0	74.0	0.3
2014-Jun-19 Thu	3.46	3.54	3.45	3.54	2,539,823	8,876,681	84.8	84.8	0.3
2014-Jun-18 Wed	3.46	3.49	3.43	3.47			74.8	74.8	0.2
2014-Jun-17 Tue	3.48	###	3.44	3.47	1,599,277	2,750,756	28.9	28.9	0.2
2014-Jun-16 Mon	3.43	3.49	3.4	3.48	1,771,645	###	###	###	0.2
2014-Jun-13 Fri	3.43	3.46	###	3.44	2,283,521	###	###	###	0.2
2014-Jun-12 Thu	3.46	3.47	3.41	3.45	1,197,729	4,120,187	34.0	34.0	###
2014-Jun-11 Wed	###	###	###	3.46	3,488,578	0	###	###	0.2
2014-Jun-10 Tue	###	###	3.29	###	1,826,440	###	88.5	88.5	0.0
2014-Jun-06 Fri	###	###	3.23	###	2,137,420	###	###	###	0.0
2014-Jun-05 Thu	###	###	3.26	###	1,480,275	2,412,848	###	###	0.0
2014-Jun-04 Wed	###	###	3.28	###	1,740,453	2,854,342	79.9	79.9	0.0
2014-Jun-03 Tue	###	###	3.325	###			###	###	0.0
2014-Jun-02 Mon	3.41	3.45	###	###			24.0	24.0	0.0
2014-May-30 Fri	3.47	3.49	3.42	3.43	2,665,886	###	###	###	0.2
2014-May-29 Thu	3.49	3.49	3.41	3.44			17.4	17.4	0.2
2014-May-28 Wed	3.46	###	3.43	3.5	1,597,884	2,740,371	79.5	79.5	0.3
2014-May-27 Tue	3.42	3.43	###	3.42			###	###	0.2
2014-May-26 Mon	###	3.42	###	3.41	889,581	1,521,183	###	###	###
2014-May-23 Fri	3.4	3.44	###	###			24.2	24.2	0.0
2014-May-22 Thu	###	3.41	###	3.4	1,898,683	3,237,254	###	###	0.2
2014-May-21 Wed	###	###	3.28	###			24.9	24.9	0.0
2014-May-20 Tue	###	3.41	3.28	###	3,521,842	###	88.9	88.9	0.0
2014-May-19 Mon	###	3.4	3.26	###	6,508,858	###	###	###	0.0
2014-May-16 Fri	3.41	3.455	###	3.4	3,150,547	###	29.8	29.8	0.2
2014-May-15 Thu	###	3.48	###	3.43			85.3	85.3	0.2
2014-May-14 Wed	###	###	3.25	###	10,694,956	###	###	###	0.0
2014-May-13 Tue	3.52	3.52	3.475	3.51	1,680,920	###	###	###	###
2014-May-12 Mon	3.44	3.51	3.43	3.49	1,407,147	###	###	###	###
2014-May-09 Fri	3.5	3.5	3.44	3.46			21.0	21.0	0.2
2014-May-08 Thu	3.54	3.58	3.46	3.47	3,581,773	12,607,840	15.2	15.2	0.2
2014-May-07 Wed	3.46	3.54	3.43	3.52	2,792,770	###	###	###	###
2014-May-06 Tue	3.47	3.54	3.46	3.46			###	###	0.2
2014-May-05 Mon	3.49	3.55	3.43	3.45			23.4	23.4	###
2014-May-02 Fri	3.58	3.59	3.46	3.49			13.2	13.2	###
2014-May-01 Thu	###	3.7	3.56	3.57			###	###	0.3
2014-Apr-30 Wed	3.74	3.74	###	###	3,861,726	7,221,427	###	###	0.0
2014-Apr-29 Tue	3.8	3.81	3.7	3.7			###	###	0.3
2014-Apr-28 Mon	3.75	3.82	3.74	3.8	2,227,253	###	###	###	###
2014-Apr-24 Thu	3.84	3.84	3.73	3.76	3,547,381	###	12.7	12.7	0.3
2014-Apr-23 Wed	3.85	3.86	3.8	3.84	2,459,329	###	28.1	28.1	0.3
2014-Apr-22 Tue	3.8	3.84	3.77	3.84	1,873,027	###	84.1	84.1	0.3
2014-Apr-17 Thu	###	3.76	###	3.76			86.8	86.8	0.3
2014-Apr-16 Wed	3.57	3.7	3.56	###			86.8	86.8	0.0
2014-Apr-15 Tue	###	###	3.54	3.57	2,608,540	###	24.3	24.3	0.3
2014-Apr-14 Mon	###	###	3.58	###			32.8	32.8	0.0
2014-Apr-11 Fri	###	###	###	###	2,756,272	0	###	###	0.0
2014-Apr-10 Thu	###	###	###	###			77.6	77.6	0.0
2014-Apr-09 Wed	3.55	###	###	###	4,344,720	0	87.6	87.6	0.0
2014-Apr-08 Tue	3.47	3.59	3.42	3.52			86.8	86.8	###
2014-Apr-07 Mon	3.54	3.55	3.46	3.51	3,122,984	10,946,058	24.1	24.1	###
2014-Apr-04 Fri	###	###	3.55	###	2,629,945	4,668,152	70.5	70.5	0.0
2014-Apr-03 Thu	3.58	###	###	3.57	1,582,743	0	###	###	0.3
2014-Apr-02 Wed	3.59	###	3.56	3.58	3,503,540	###	31.0	31.0	0.3
2014-Apr-01 Tue	3.5	3.59	3.45	3.57			89.0	89.0	0.3
2014-Mar-31 Mon	3.44	###	###	3.51	3,569,752	0	###	###	###
2014-Mar-28 Fri	###	3.45	###	3.4	3,589,151	6,191,285	88.0	88.0	0.2
2014-Mar-27 Thu	3.24	###	3.24	###	3,238,655	5,246,621	###	###	0.0
2014-Mar-26 Wed	3.29	###	3.25	3.26			###	###	0.2
2014-Mar-25 Tue	3.26	3.285	###	3.27			###	###	###
2014-Mar-24 Mon	3.26	###	3.22	3.29			78.1	78.1	###
2014-Mar-21 Fri	###	###	3.27	3.29			###	###	###
2014-Mar-20 Thu	###	###	3.26	3.29			39.8	39.8	###
2014-Mar-19 Wed	###	###	3.255	###			###	###	0.0
2014-Mar-18 Tue	###	3.345	3.29	###			81.3	81.3	0.0
2014-Mar-17 Mon	###	###	3.25	3.28			###	###	0.2
2014-Mar-14 Fri	###	###	3.28	###			###	###	0.0
2014-Mar-13 Thu	3.28	3.45	3.28	3.44			92.7	92.7	0.2
2014-Mar-12 Wed	3.26	3.29	###	3.26			74.0	74.0	0.2
2014-Mar-11 Tue	3.25	3.29	3.21	3.29			###	###	###
2014-Mar-10 Mon	###	###	3.22	3.25	1,886,185	3,036,757	###	###	0.2
2014-Mar-07 Fri	###	###	3.29	###			22.3	22.3	0.0
2014-Mar-06 Thu	3.26	###	3.24	###			###	###	0.0
2014-Mar-05 Wed	###	3.285	3.145	3.25	6,158,771	19,800,448	90.4	90.4	0.2
2014-Mar-04 Tue	###	###	###	###	2,061,474	0	70.2	70.2	0.0
2014-Mar-03 Mon	###	###	3.055	###			72.3	72.3	0.0
2014-Feb-28 Fri	###	###	###	###			29.5	29.5	0.0
2014-Feb-27 Thu	###	###	3.045	###	2,365,355	3,601,252	22.3	22.3	0.0
2014-Feb-26 Wed	###	###	###	###			###	###	0.0
2014-Feb-25 Tue	###	3.225	###	###			20.8	20.8	0.0
2014-Feb-24 Mon	3.25	###	###	3.2	3,223,259	0	19.0	19.0	0.2
2014-Feb-21 Fri	###	3.25	3.145	3.23	3,512,627	11,231,624	###	###	###
2014-Feb-20 Thu	###	###	###	###	2,011,972	0	###	###	0.0
2014-Feb-19 Wed	###	###	###	###	2,046,142	0	73.8	73.8	0.0
2014-Feb-18 Tue	###	###	###	###	2,022,556	0	27.6	27.6	0.0
2014-Feb-17 Mon	###	3.125	###	###			84.4	84.4	0.0
2014-Feb-14 Fri	###	###	###	###			###	###	0.0
2014-Feb-13 Thu	###	###	###	###			###	###	0.0
2014-Feb-12 Wed	###	###	###	###			75.5	75.5	0.0
2014-Feb-11 Tue	###	###	###	###	3,495,852	0	25.3	25.3	0.0
2014-Feb-10 Mon	3	###	###	###			90.7	90.7	0.0
2014-Feb-07 Fri	###	###	###	###	2,883,872	0	###	###	0.0
2014-Feb-06 Thu	###	3	###	###			###	###	0.0
2014-Feb-05 Wed	###	###	###	###			###	###	0.0
2014-Feb-04 Tue	###	###	2.87	###			81.1	81.1	0.0
2014-Feb-03 Mon	###	2.975	###	###			###	###	0.0
2014-Jan-31 Fri	###	###	###	###	2,407,257	0	20.3	20.3	0.0
2014-Jan-30 Thu	###	###	###	###			83.5	83.5	0.0
2014-Jan-29 Wed	###	###	###	###	2,420,340	0	###	###	0.0
2014-Jan-28 Tue	2.88	###	2.87	###			###	###	0.0
2014-Jan-24 Fri	2.83	###	2.83	###			###	###	0.0
2014-Jan-23 Thu	2.87	###	2.83	2.87			###	###	###
2014-Jan-22 Wed	###	###	2.87	2.87			###	###	###
2014-Jan-21 Tue	2.87	###	###	###	1,944,578	0	###	###	0.0
2014-Jan-20 Mon	2.87	2.885	2.84	2.87	1,582,779	###	###	###	###
2014-Jan-17 Fri	2.88	2.89	2.855	2.88			###	###	0.2
2014-Jan-16 Thu	2.86	2.89	2.79	2.87	3,002,341	8,526,648	###	###	###
2014-Jan-15 Wed	2.74	2.86	2.72	2.86	4,390,055	12,248,253	###	###	0.2
2014-Jan-14 Tue	2.71	2.72	2.675	###			27.8	27.8	0.0
2014-Jan-13 Mon	2.7	2.75	2.685	2.73	1,632,528	###	###	###	###
2014-Jan-10 Fri	###	###	###	###			###	###	0.0
2014-Jan-09 Thu	###	###	###	###			###	###	0.0
2014-Jan-08 Wed	###	###	###	###			30.7	30.7	0.0
2014-Jan-07 Tue	###	###	###	###			###	###	0.0
2014-Jan-06 Mon	###	###	###	###	1,206,270	0	###	###	0.0
2014-Jan-03 Fri	###	###	2.58	###			###	###	0.0
2014-Jan-02 Thu	###	2.685	###	###	491,320	###	69.8	69.8	0.0
2013-Dec-31 Tue	###	###	###	###			83.2	83.2	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	###	###	###	###	833,629	0	13.4	13.4	0.0
2013-Dec-24 Tue	###	###	###	###			70.2	70.2	0.0
2013-Dec-23 Mon	###	###	###	###	1,087,528	0	69.2	69.2	0.0
2013-Dec-20 Fri	2.55	###	2.55	###			87.6	87.6	0.0
2013-Dec-19 Thu	2.57	2.59	2.55	2.56			###	###	0.2
2013-Dec-18 Wed	2.54	2.57	2.54	2.56			###	###	0.2
2013-Dec-17 Tue	2.58	2.585	2.525	2.54			###	###	###
2013-Dec-16 Mon	2.56	2.585	2.55	2.57			72.6	72.6	###
2013-Dec-13 Fri	2.53	2.57	2.53	2.56	5,692,958	14,517,042	###	###	0.2
2013-Dec-12 Thu	2.58	2.59	###	2.57	3,854,259	###	33.0	33.0	###
2013-Dec-11 Wed	2.57	2.59	2.56	2.58			###	###	0.2
2013-Dec-10 Tue	2.55	###	2.55	2.58	10,341,929	13,185,959	###	###	0.2
2013-Dec-09 Mon	###	###	2.55	2.55			###	###	0.2
2013-Dec-06 Fri	###	###	2.57	2.58			###	###	0.2
2013-Dec-05 Thu	###	###	2.57	2.58			###	###	0.2
2013-Dec-04 Wed	###	###	###	###			84.0	84.0	0.0
2013-Dec-03 Tue	2.57	###	2.57	###	2,444,381	3,141,029	89.3	89.3	0.0
2013-Dec-02 Mon	###	###	2.57	###			###	###	0.0
2013-Nov-29 Fri	###	###	###	###	2,066,789	0	14.0	14.0	0.0
2013-Nov-28 Thu	2.75	2.76	###	2.7			22.1	22.1	0.2
2013-Nov-27 Wed	2.75	2.76	###	2.73			###	###	###
2013-Nov-26 Tue	2.75	2.77	2.73	2.74	5,814,051	15,988,640	30.6	30.6	0.2
2013-Nov-25 Mon	2.7	2.76	###	2.74			###	###	0.2
2013-Nov-22 Fri	###	###	###	###			25.3	25.3	0.0
2013-Nov-21 Thu	###	2.725	###	###			###	###	0.0
2013-Nov-20 Wed	###	###	###	###	8,008,382	0	82.0	82.0	0.0
2013-Nov-19 Tue	2.71	2.72	###	###	5,366,875	7,298,950	###	###	0.0
2013-Nov-18 Mon	2.81	2.84	2.77	2.77	6,517,055	###	26.0	26.0	0.2
2013-Nov-15 Fri	###	2.79	###	2.79			###	###	###
2013-Nov-14 Thu	###	2.755	###	###	7,941,659	###	###	###	0.0
2013-Nov-13 Wed	###	###	2.55	###	12,038,245	###	82.5	82.5	0.0
2013-Nov-12 Tue	2.44	2.44	###	2.41	2,071,373	2,527,075	24.7	24.7	0.2
2013-Nov-11 Mon	2.49	2.49	###	2.4			###	###	###
2013-Nov-08 Fri	2.43	2.48	2.42	2.46			82.2	82.2	0.2
2013-Nov-07 Thu	2.46	2.48	2.44	2.45			###	###	0.2
2013-Nov-06 Wed	2.46	2.485	2.44	2.45	1,443,682	###	###	###	0.2
2013-Nov-05 Tue	2.43	2.5	2.43	2.47	1,038,855	2,560,777	###	###	###
2013-Nov-04 Mon	2.47	2.49	2.43	2.43			###	###	###
2013-Nov-01 Fri	2.5	2.5	2.46	2.46			23.0	23.0	0.2
2013-Oct-31 Thu	2.41	2.5	###	2.5	2,484,081	###	###	###	0.2
2013-Oct-30 Wed	2.4	2.42	###	2.42	886,558	###	80.7	80.7	0.2
2013-Oct-29 Tue	2.42	2.42	2.375	###	1,792,489	###	26.2	26.2	0.0
2013-Oct-28 Mon	2.43	###	2.41	2.42			###	###	0.2
2013-Oct-25 Fri	2.43	2.43	###	2.41			25.3	25.3	0.2
2013-Oct-24 Thu	2.41	2.42	###	2.42			72.0	72.0	0.2
2013-Oct-23 Wed	###	2.425	###	2.4	2,896,387	###	73.0	73.0	###
2013-Oct-22 Tue	###	2.4	###	###	1,998,355	2,398,026	###	###	0.0
2013-Oct-21 Mon	###	2.4	###	###			###	###	0.0
2013-Oct-18 Fri	2.4	2.41	###	###			###	###	0.0
2013-Oct-17 Thu	###	###	###	###			67.9	67.9	0.0
2013-Oct-16 Wed	2.41	2.43	###	2.42			###	###	0.2
2013-Oct-15 Tue	2.44	2.45	2.42	2.44			69.3	69.3	0.2
2013-Oct-14 Mon	2.45	2.46	2.43	2.43	1,351,872	3,305,327	28.2	28.2	###
2013-Oct-11 Fri	2.45	2.47	2.43	2.46			68.3	68.3	0.2
2013-Oct-10 Thu	###	###	###	2.43	2,189,452	0	###	###	###
2013-Oct-09 Wed	###	###	###	###	258,344	0	###	###	0.0
2013-Oct-08 Tue	###	###	###	###			84.4	84.4	0.0
2013-Oct-07 Mon	###	2.42	###	###	646,471	782,229	###	###	0.0
2013-Oct-04 Fri	###	###	2.375	2.4	762,852	905,886	###	###	###
2013-Oct-03 Thu	2.4	###	###	2.41			73.4	73.4	0.2
2013-Oct-02 Wed	2.42	2.43	2.41	2.42			###	###	0.2
2013-Oct-01 Tue	2.44	###	2.41	2.43	1,593,750	###	31.4	31.4	###
2013-Sep-30 Mon	2.45	2.46	###	2.45	1,662,789	###	80.1	80.1	0.2
2013-Sep-27 Fri	2.45	2.48	2.43	2.48	3,262,172	###	80.5	80.5	0.2
2013-Sep-26 Thu	2.42	2.47	###	2.45	1,723,575	###	77.6	77.6	0.2
2013-Sep-25 Wed	2.4	2.45	###	2.44	1,357,581	###	80.5	80.5	0.2
2013-Sep-24 Tue	###	2.41	###	2.4	1,002,358	1,207,841	76.2	76.2	###
2013-Sep-23 Mon	2.4	2.41	###	###	750,387	###	32.2	32.2	0.0
2013-Sep-20 Fri	2.45	2.45	2.41	2.41			20.1	20.1	0.2
2013-Sep-19 Thu	2.44	2.5	###	2.46			###	###	0.2
2013-Sep-18 Wed	###	2.4	###	###	1,915,880	2,299,056	###	###	0.0
2013-Sep-17 Tue	###	2.385	###	###			72.6	72.6	0.0
2013-Sep-16 Mon	2.41	2.43	###	###			23.1	23.1	0.0
2013-Sep-13 Fri	2.45	2.45	###	2.4			15.7	15.7	###
2013-Sep-12 Thu	2.45	2.47	2.42	2.44	3,477,046	8,501,377	###	###	0.2
2013-Sep-11 Wed	2.43	2.48	###	2.46	2,549,221	###	80.5	80.5	0.2
2013-Sep-10 Tue	###	2.42	###	2.42			###	###	0.2
2013-Sep-09 Mon	###	2.42	###	###			21.4	21.4	0.0
2013-Sep-06 Fri	###	###	###	###	2,277,620	0	###	###	0.0
2013-Sep-05 Thu	###	###	2.29	###	1,260,754	###	28.4	28.4	0.0
2013-Sep-04 Wed	###	###	###	###			###	###	0.0
2013-Sep-03 Tue	2.29	###	2.28	###			###	###	0.0
2013-Sep-02 Mon	2.26	###	2.24	2.29	1,319,387	###	###	###	###
2013-Aug-30 Fri	2.21	2.25	2.21	2.25			###	###	###
2013-Aug-29 Thu	2.2	2.24	2.185	2.23	1,536,185	###	82.6	82.6	###
2013-Aug-28 Wed	2.23	2.24	###	2.21			25.4	25.4	0.2
2013-Aug-27 Tue	2.25	2.26	2.24	2.26	1,069,557	###	74.7	74.7	###
2013-Aug-26 Mon	2.27	2.27	2.245	2.26	635,088	###	###	###	###
2013-Aug-23 Fri	2.23	2.27	2.23	2.26			76.3	76.3	###
2013-Aug-22 Thu	2.23	2.27	2.23	2.24			###	###	###
2013-Aug-21 Wed	2.25	2.27	2.23	2.26	869,522	1,956,424	72.1	72.1	###
2013-Aug-20 Tue	2.23	2.25	###	2.24	576,649	###	###	###	###
2013-Aug-19 Mon	2.22	2.25	2.22	2.24			78.0	78.0	###
2013-Aug-16 Fri	2.25	2.26	###	2.25	1,891,486	2,137,379	68.7	68.7	###
2013-Aug-15 Thu	2.25	2.26	2.23	2.25	1,526,481	3,426,949	###	###	###
2013-Aug-14 Wed	###	###	2.21	2.25	2,837,884	###	###	###	###
2013-Aug-13 Tue	2.23	###	2.22	###			###	###	0.0
2013-Aug-12 Mon	###	2.25	###	2.25	3,235,949	3,640,442	87.7	87.7	###
2013-Aug-09 Fri	###	2.2	###	###			###	###	0.0
2013-Aug-08 Thu	2.21	2.23	2.175	###			15.6	15.6	0.0
2013-Aug-07 Wed	2.21	2.23	###	###			36.9	36.9	0.0
2013-Aug-06 Tue	2.28	2.28	2.25	2.25			22.1	22.1	###
2013-Aug-05 Mon	###	###	2.28	2.29			###	###	###
2013-Aug-02 Fri	###	###	###	###	2,488,549	0	###	###	0.0
2013-Aug-01 Thu	###	2.24	###	2.21			###	###	0.2
2013-Jul-31 Wed	###	###	###	###	3,548,789	0	###	###	0.0
2013-Jul-30 Tue	2.21	2.21	###	###	1,877,282	###	8.3	8.3	0.0
2013-Jul-29 Mon	###	###	2.145	###			75.3	75.3	0.0
2013-Jul-26 Fri	###	2.22	###	###			###	###	0.0
2013-Jul-25 Thu	###	2.25	###	2.21			93.2	93.2	0.2
2013-Jul-24 Wed	###	###	###	###	3,740,524	0	###	###	0.0
2013-Jul-23 Tue	###	###	###	###	4,617,384	0	###	###	0.0
2013-Jul-22 Mon	2.21	2.21	###	###			###	###	0.0
2013-Jul-19 Fri	###	###	###	###	2,804,077	0	###	###	0.0
2013-Jul-18 Thu	2.28	2.28	###	###			4.8	4.8	0.0
2013-Jul-17 Wed	2.21	2.26	2.2	2.25	1,466,078	3,269,353	80.9	80.9	###
2013-Jul-16 Tue	2.27	###	2.22	2.23	1,499,240	1,664,156	19.5	19.5	###
2013-Jul-15 Mon	2.26	2.28	2.21	2.24			23.9	23.9	###
2013-Jul-12 Fri	###	2.345	2.23	2.28			19.7	19.7	0.2
2013-Jul-11 Thu	###	###	2.28	2.29	1,430,926	1,631,255	21.9	21.9	###
2013-Jul-10 Wed	2.25	###	2.25	2.27			###	###	0.2
2013-Jul-09 Tue	2.29	2.29	2.25	2.26			18.1	18.1	###
2013-Jul-08 Mon	###	###	2.23	2.24	2,378,681	2,652,229	9.7	9.7	###
2013-Jul-05 Fri	###	###	2.27	###	2,526,359	###	82.0	82.0	0.0
2013-Jul-04 Thu	2.2	2.26	###	2.26			82.3	82.3	###
2013-Jul-03 Wed	###	###	2.145	###			###	###	0.0
2013-Jul-02 Tue	###	2.22	###	2.2	1,876,424	###	67.8	67.8	0.2
2013-Jul-01 Mon	2.22	2.23	###	###			###	###	0.0
2013-Jun-28 Fri	2.24	2.25	###	2.23			###	###	###
2013-Jun-27 Thu	2.21	###	###	2.22	4,310,044	0	###	###	0.2
2013-Jun-26 Wed	###	###	###	###	5,432,774	0	83.4	83.4	0.0
2013-Jun-25 Tue	###	###	###	###			###	###	0.0
2013-Jun-24 Mon	###	###	###	###	2,536,084	0	###	###	0.0
2013-Jun-21 Fri	###	2.175	###	###			###	###	0.0
2013-Jun-20 Thu	###	###	###	###			###	###	0.0
2013-Jun-19 Wed	###	###	###	###	3,660,227	0	93.8	93.8	0.0
2013-Jun-18 Tue	###	###	1.955	###	5,365,450	5,244,727	###	###	0.0
2013-Jun-17 Mon	1.945	###	1.945	###			86.3	86.3	0.0
2013-Jun-14 Fri	###	###	###	1.985			81.7	81.7	###
2013-Jun-13 Thu	###	###	###	1.945			###	###	0.1
2013-Jun-12 Wed	###	###	1.945	###	2,406,452	2,340,274	27.0	27.0	0.0
2013-Jun-11 Tue	###	###	1.985	###			78.8	78.8	0.0
2013-Jun-07 Fri	###	###	1.975	2			###	###	0.1
2013-Jun-06 Thu	###	###	###	###	3,483,643	0	89.5	89.5	0.0
2013-Jun-05 Wed	###	###	###	###			###	###	0.0
2013-Jun-04 Tue	###	###	###	###			14.2	14.2	0.0
2013-Jun-03 Mon	###	###	###	###			###	###	0.0
2013-May-31 Fri	###	###	###	###			73.0	73.0	0.0
2013-May-30 Thu	###	###	###	###			###	###	0.0
2013-May-29 Wed	###	###	###	###			87.4	87.4	0.0
2013-May-28 Tue	###	###	###	###			81.7	81.7	0.0
2013-May-27 Mon	###	###	###	###			83.4	83.4	0.0
2013-May-24 Fri	###	###	###	###			###	###	0.0
2013-May-23 Thu	###	###	###	###			###	###	0.0
2013-May-22 Wed	###	###	###	###	3,348,354	0	###	###	0.0
2013-May-21 Tue	###	###	###	###			###	###	0.0
2013-May-20 Mon	###	###	###	###	2,742,523	0	75.2	75.2	0.0
2013-May-17 Fri	###	###	1.985	###	6,036,784	###	###	###	0.0
2013-May-16 Thu	###	2	1.945	###			89.0	89.0	0.0
2013-May-15 Wed	###	###	###	###			83.4	83.4	0.0
2013-May-14 Tue	###	###	###	###			84.2	84.2	0.0
2013-May-13 Mon	2	2	###	1.945	3,616,974	3,616,974	17.5	17.5	0.1
2013-May-10 Fri	1.955	###	1.955	2	1,495,827	1,462,170	###	###	0.1
2013-May-09 Thu	###	###	###	###	2,236,852	0	###	###	0.0
2013-May-08 Wed	1.925	###	###	###			22.3	22.3	0.0
2013-May-07 Tue	###	1.925	1.87	###			###	###	0.0
2013-May-06 Mon	1.845	###	1.84	###	3,686,921	###	###	###	0.0
2013-May-03 Fri	###	###	1.872	1.89	1,601,445	1,498,952	###	###	###
2013-May-02 Thu	2	2	###	###	2,294,251	2,294,251	11.6	11.6	0.0
2013-May-01 Wed	2	###	###	###	1,210,552	0	###	###	0.0
2013-Apr-30 Tue	###	###	###	###	1,853,474	0	###	###	0.0
2013-Apr-29 Mon	###	###	###	1.985	1,594,973	0	###	###	###
2013-Apr-26 Fri	###	###	###	###			###	###	0.0
2013-Apr-24 Wed	1.925	1.977	1.922	###			79.5	79.5	0.0
2013-Apr-23 Tue	###	###	###	###			###	###	0.0
2013-Apr-22 Mon	###	###	###	###	1,793,057	0	76.7	76.7	0.0
2013-Apr-19 Fri	1.81	###	1.81	###			89.9	89.9	0.0
2013-Apr-18 Thu	###	1.925	1.8	###			14.7	14.7	0.0
2013-Apr-17 Wed	###	###	###	###	1,737,826	0	24.5	24.5	0.0
2013-Apr-16 Tue	###	###	###	###			###	###	0.0
2013-Apr-15 Mon	###	###	###	1.945	2,538,748	0	17.0	17.0	0.1
2013-Apr-12 Fri	###	###	###	###			6.5	6.5	0.0
2013-Apr-11 Thu	###	###	###	###	2,127,653	0	78.1	78.1	0.0
2013-Apr-10 Wed	###	###	###	###			84.6	84.6	0.0
2013-Apr-09 Tue	###	###	###	###	1,646,884	0	68.7	68.7	0.0
2013-Apr-08 Mon	###	###	###	###	1,049,949	0	###	###	0.0
2013-Apr-05 Fri	###	###	2	###			73.5	73.5	0.0
2013-Apr-04 Thu	###	###	###	###	1,804,322	0	38.0	38.0	0.0
2013-Apr-03 Wed	###	###	###	###			80.3	80.3	0.0
2013-Apr-02 Tue	###	###	###	###			76.1	76.1	0.0
2013-Mar-28 Thu	###	###	###	###	3,386,987	0	20.5	20.5	0.0
2013-Mar-27 Wed	###	###	###	###	1,993,651	0	86.2	86.2	0.0
2013-Mar-26 Tue	###	###	###	###	2,362,344	0	###	###	0.0
2013-Mar-25 Mon	###	###	###	###	1,456,478	0	83.2	83.2	0.0
2013-Mar-22 Fri	###	###	###	###	1,461,429	0	###	###	0.0
2013-Mar-21 Thu	###	###	###	###			###	###	0.0
2013-Mar-20 Wed	###	###	###	###			###	###	0.0
2013-Mar-19 Tue	###	###	###	###			24.5	24.5	0.0
2013-Mar-18 Mon	###	###	###	###			###	###	0.0
2013-Mar-15 Fri	###	###	###	###			###	###	0.0
2013-Mar-14 Thu	###	###	###	###	3,609,242	0	87.3	87.3	0.0
2013-Mar-13 Wed	###	###	###	###			###	###	0.0
2013-Mar-12 Tue	###	###	###	###			###	###	0.0
2013-Mar-11 Mon	###	###	###	###	4,190,388	0	87.4	87.4	0.0
2013-Mar-08 Fri	###	###	###	###			70.8	70.8	0.0
2013-Mar-07 Thu	###	###	###	###	3,111,573	0	84.4	84.4	0.0
2013-Mar-06 Wed	###	###	###	###	1,981,679	0	22.0	22.0	0.0
2013-Mar-05 Tue	###	###	1.957	###	1,924,172	###	###	###	0.0
2013-Mar-04 Mon	###	###	1.925	###			28.0	28.0	0.0
2013-Mar-01 Fri	1.985	###	###	###			31.3	31.3	0.0
2013-Feb-28 Thu	###	###	###	###			69.9	69.9	0.0
2013-Feb-27 Wed	###	###	###	###			###	###	0.0
2013-Feb-26 Tue	###	###	###	###	2,705,281	0	###	###	0.0
2013-Feb-25 Mon	###	###	1.955	###			###	###	0.0
2013-Feb-22 Fri	###	###	###	###	3,163,426	0	###	###	0.0
2013-Feb-21 Thu	2	###	###	###	2,576,889	0	###	###	0.0
2013-Feb-20 Wed	###	###	###	###			10.2	10.2	0.0
2013-Feb-19 Tue	###	###	###	###	1,833,828	0	86.8	86.8	0.0
2013-Feb-18 Mon	###	###	###	###	1,163,650	0	24.3	24.3	0.0
2013-Feb-15 Fri	###	###	###	###			###	###	0.0
2013-Feb-14 Thu	###	2.125	###	###	3,662,720	3,891,640	###	###	0.0
2013-Feb-13 Wed	###	###	###	###	3,308,174	0	###	###	0.0
2013-Feb-12 Tue	###	###	###	###	3,840,740	0	###	###	0.0
2013-Feb-11 Mon	###	###	2.155	###			###	###	0.0
2013-Feb-08 Fri	###	###	###	###	4,068,527	0	###	###	0.0
2013-Feb-07 Thu	###	###	2	###			89.5	89.5	0.0
2013-Feb-06 Wed	###	###	###	###	1,409,286	0	23.5	23.5	0.0
2013-Feb-05 Tue	###	###	###	###			###	###	0.0
2013-Feb-04 Mon	###	###	###	###	2,337,650	0	###	###	0.0
2013-Feb-01 Fri	###	###	###	###			70.3	70.3	0.0
2013-Jan-31 Thu	###	###	2	###	1,202,720	1,202,720	29.2	29.2	0.0
2013-Jan-30 Wed	###	###	###	###			###	###	0.0
2013-Jan-29 Tue	2	###	###	###			31.4	31.4	0.0
2013-Jan-25 Fri	###	2	###	1.985			###	###	###
2013-Jan-24 Thu	2	###	###	###			###	###	0.0
2013-Jan-23 Wed	###	###	2	2	3,258,954	3,258,954	###	###	0.1
2013-Jan-22 Tue	###	###	###	###			###	###	0.0
2013-Jan-21 Mon	###	###	###	###	3,203,856	0	###	###	0.0
2013-Jan-18 Fri	###	###	###	###	3,837,457	0	22.3	22.3	0.0
2013-Jan-17 Thu	###	###	1.985	###			30.1	30.1	0.0
2013-Jan-16 Wed	###	###	###	###	2,198,088	0	###	###	0.0
2013-Jan-15 Tue	1.985	###	###	1.975			###	###	###
2013-Jan-14 Mon	###	###	###	2			###	###	0.1
2013-Jan-11 Fri	###	###	###	###			###	###	0.0
2013-Jan-10 Thu	###	###	###	###	1,411,548	0	###	###	0.0
2013-Jan-09 Wed	###	###	###	###	1,193,780	0	76.6	76.6	0.0
2013-Jan-08 Tue	###	###	###	###	1,615,242	0	25.6	25.6	0.0
2013-Jan-07 Mon	1.955	###	###	1.945			31.4	31.4	0.1
2013-Jan-04 Fri	###	###	###	###	4,688,883	0	###	###	0.0
2013-Jan-03 Thu	###	###	###	###	2,932,289	0	###	###	0.0
2013-Jan-02 Wed	###	###	###	2	1,549,349	0	###	###	0.1
2012-Dec-31 Mon	###	1.975	1.945	###	781,222	###	22.4	22.4	0.0
2012-Dec-28 Fri	###	###	###	###	977,050	0	###	###	0.0
2012-Dec-27 Thu	1.985	###	1.975	###			###	###	0.0
2012-Dec-24 Mon	###	###	###	###	537,542	0	76.5	76.5	0.0
2012-Dec-21 Fri	###	###	1.985	1.985			###	###	###
2012-Dec-20 Thu	###	###	###	###	3,119,889	0	###	###	0.0
2012-Dec-19 Wed	###	###	###	###	3,486,685	0	88.6	88.6	0.0
2012-Dec-18 Tue	###	###	###	1.975			83.6	83.6	###
2012-Dec-17 Mon	1.955	###	###	###			###	###	0.0
2012-Dec-14 Fri	1.945	###	1.945	###			###	###	0.0
2012-Dec-13 Thu	###	1.975	1.925	###			81.6	81.6	0.0
2012-Dec-12 Wed	1.89	###	1.887	###	3,538,755	###	83.5	83.5	0.0
2012-Dec-11 Tue	###	1.945	1.882	###	4,006,827	###	15.9	15.9	0.0
2012-Dec-10 Mon	###	1.975	###	###	3,388,350	###	###	###	0.0
2012-Dec-07 Fri	###	1.985	###	###	2,841,459	2,820,148	77.1	77.1	0.0
2012-Dec-06 Thu	###	###	###	1.925	1,652,475	0	83.0	83.0	0.1
2012-Dec-05 Wed	1.885	###	1.885	###			81.3	81.3	0.0
2012-Dec-04 Tue	###	1.925	###	###			31.4	31.4	0.0
2012-Dec-03 Mon	###	###	###	###			###	###	0.0
2012-Nov-30 Fri	###	###	###	###	2,206,071	0	64.7	64.7	0.0
2012-Nov-29 Thu	###	###	1.88	###	2,163,457	2,033,649	73.5	73.5	0.0
2012-Nov-28 Wed	###	###	1.87	###			33.2	33.2	0.0
2012-Nov-27 Tue	1.89	1.925	1.875	1.925	4,381,825	###	83.9	83.9	0.1
2012-Nov-26 Mon	###	###	1.89	###	3,959,582	###	31.7	31.7	0.0
2012-Nov-23 Fri	###	###	1.875	1.89	2,977,480	2,791,387	###	###	###
2012-Nov-22 Thu	1.86	###	1.85	###			87.0	87.0	0.0
2012-Nov-21 Wed	###	1.89	1.8	1.845	6,172,857	11,388,921	88.1	88.1	###
2012-Nov-20 Tue	1.785	###	1.725	1.79			###	###	0.1
2012-Nov-19 Mon	###	###	1.76	1.77			70.8	70.8	###
2012-Nov-16 Fri	1.72	1.775	1.71	###			87.3	87.3	0.0
2012-Nov-15 Thu	###	1.74	1.675	1.72			85.1	85.1	0.1
2012-Nov-14 Wed	###	###	1.575	###	10,552,321	8,309,952	###	###	0.0
2012-Nov-13 Tue	###	1.657	1.555	1.555			7.3	7.3	###
2012-Nov-12 Mon	1.675	###	1.655	###			###	###	0.0
2012-Nov-09 Fri	###	###	###	###			91.2	91.2	0.0
2012-Nov-08 Thu	###	###	###	1.645	3,770,043	0	###	###	0.1
2012-Nov-07 Wed	###	###	###	###			22.2	22.2	0.0
2012-Nov-06 Tue	1.655	###	1.655	###	1,388,429	1,148,924	71.6	71.6	0.0
2012-Nov-05 Mon	###	1.685	###	1.675			74.8	74.8	###
2012-Nov-02 Fri	###	###	###	###			29.9	29.9	0.0
2012-Nov-01 Thu	1.72	###	1.672	###	6,007,643	5,022,389	###	###	0.0
2012-Oct-31 Wed	1.725	1.755	1.71	1.75	5,434,950	9,416,050	###	###	0.1
2012-Oct-30 Tue	1.75	1.76	1.72	1.73	2,521,127	###	28.1	28.1	###
2012-Oct-29 Mon	###	1.772	1.73	1.75			81.2	81.2	0.1
2012-Oct-26 Fri	###	1.76	1.73	1.73			###	###	###
2012-Oct-25 Thu	1.755	1.76	###	1.75	1,848,525	###	29.1	29.1	0.1
2012-Oct-24 Wed	1.775	1.785	1.73	###			13.3	13.3	0.0
2012-Oct-23 Tue	1.775	1.84	1.77	###			###	###	0.0
2012-Oct-22 Mon	1.79	###	1.77	1.77	3,990,924	###	18.8	18.8	###
2012-Oct-19 Fri	1.82	1.83	1.76	1.8	6,381,157	11,454,176	19.5	19.5	0.1
2012-Oct-18 Thu	1.785	1.845	1.785	1.83			84.9	84.9	###
2012-Oct-17 Wed	1.75	1.78	1.73	###			75.2	75.2	0.0
2012-Oct-16 Tue	###	###	###	1.73			88.9	88.9	###
2012-Oct-15 Mon	###	###	###	1.685			###	###	###
2012-Oct-12 Fri	###	###	###	###			67.4	67.4	0.0
2012-Oct-11 Thu	###	###	1.645	1.655			###	###	0.1
2012-Oct-10 Wed	1.72	###	1.7	###	1,714,353	###	###	###	0.0
2012-Oct-09 Tue	1.72	###	###	1.725	2,725,953	0	66.8	66.8	###
2012-Oct-08 Mon	1.7	1.76	###	1.72			82.9	82.9	0.1
2012-Oct-05 Fri	###	###	###	1.685	3,514,182	0	###	###	###
2012-Oct-04 Thu	###	###	1.645	###	4,311,383	###	###	###	0.0
2012-Oct-03 Wed	###	1.675	###	###			###	###	0.0
2012-Oct-02 Tue	###	###	###	###	3,897,581	0	89.7	89.7	0.0
2012-Oct-01 Mon	1.555	1.58	1.55	###	1,018,680	###	76.7	76.7	0.0
2012-Sep-28 Fri	1.59	###	1.56	1.56			###	###	###
2012-Sep-27 Thu	1.58	1.59	1.56	1.58			###	###	0.1
2012-Sep-26 Wed	1.555	###	1.555	1.58	1,421,378	1,105,121	83.1	83.1	0.1
2012-Sep-25 Tue	1.55	1.59	1.55	1.56	3,658,024	###	###	###	###
2012-Sep-24 Mon	1.585	###	1.555	1.555			20.0	20.0	###
2012-Sep-21 Fri	1.625	###	1.587	###	6,494,925	5,153,722	###	###	0.0
2012-Sep-20 Thu	###	###	###	###			###	###	0.0
2012-Sep-19 Wed	###	###	###	###	4,945,954	0	65.8	65.8	0.0
2012-Sep-18 Tue	1.59	###	1.55	###	5,147,484	###	###	###	0.0
2012-Sep-17 Mon	1.52	###	###	1.59			92.3	92.3	###
2012-Sep-14 Fri	1.45	1.52	1.45	1.51	4,797,344	7,124,055	87.6	87.6	0.1
2012-Sep-13 Thu	1.44	1.45	1.42	1.44	2,004,453	###	73.5	73.5	0.1
2012-Sep-12 Wed	1.41	1.45	1.4	1.445	3,450,676	###	###	###	###
2012-Sep-11 Tue	###	###	###	1.4	3,241,542	0	###	###	###
2012-Sep-10 Mon	###	1.4	1.375	###			76.2	76.2	0.0
2012-Sep-07 Fri	1.375	1.42	###	###	4,443,470	###	73.1	73.1	0.0
2012-Sep-06 Thu	###	###	###	###	3,713,422	0	83.4	83.4	0.0
2012-Sep-05 Wed	###	###	1.325	###	4,459,386	2,954,343	79.8	79.8	0.0
2012-Sep-04 Tue	###	###	###	1.345			###	###	###
2012-Sep-03 Mon	###	1.4	###	###	1,762,528	###	###	###	0.0
2012-Aug-31 Fri	###	###	###	###	2,875,277	0	###	###	0.0
2012-Aug-30 Thu	1.42	1.43	###	###	3,135,844	2,242,128	###	###	0.0
2012-Aug-29 Wed	1.41	###	###	1.42	1,405,755	0	###	###	###
2012-Aug-28 Tue	1.4	1.425	###	1.41			79.7	79.7	###
2012-Aug-27 Mon	###	1.41	###	1.385	982,986	###	###	###	0.1
2012-Aug-24 Fri	###	###	###	###			###	###	0.0
2012-Aug-23 Thu	1.41	1.42	###	1.4			###	###	###
2012-Aug-22 Wed	###	###	###	1.4			15.4	15.4	###
2012-Aug-21 Tue	1.46	###	1.425	1.43	2,819,080	###	###	###	0.1
2012-Aug-20 Mon	1.49	###	1.47	1.475			22.0	22.0	0.1
2012-Aug-17 Fri	###	1.5	1.46	1.47	3,229,242	4,779,278	13.0	13.0	###
2012-Aug-16 Thu	###	1.53	1.48	1.485	5,045,750	7,593,853	15.1	15.1	###
2012-Aug-15 Wed	1.45	1.485	1.44	1.475			85.7	85.7	0.1
2012-Aug-14 Tue	###	1.445	1.4	###	1,960,256	###	84.3	84.3	0.0
2012-Aug-13 Mon	1.445	1.46	###	1.42			16.6	16.6	###
2012-Aug-10 Fri	###	1.44	###	1.44	4,136,272	###	###	###	0.1
2012-Aug-09 Thu	###	1.377	1.345	###	2,811,320	###	70.5	70.5	0.0
2012-Aug-08 Wed	###	###	###	###			###	###	0.0
2012-Aug-07 Tue	###	###	###	1.355			92.4	92.4	###
2012-Aug-06 Mon	1.29	###	1.285	###	3,056,154	1,963,578	81.1	81.1	0.0
2012-Aug-03 Fri	1.27	1.28	1.25	1.275			###	###	###
2012-Aug-02 Thu	1.26	1.285	1.255	1.275			###	###	###
2012-Aug-01 Wed	1.25	1.26	1.24	1.255			###	###	###
2012-Jul-30 Mon	1.245	1.27	1.245	1.25	4,194,371	5,274,421	75.1	75.1	###
2012-Jul-27 Fri	1.185	1.23	1.185	1.23			###	###	0.1
2012-Jul-26 Thu	1.175	###	###	1.175			69.8	69.8	###
2012-Jul-25 Wed	1.175	1.185	1.155	###	3,863,744	4,520,580	75.2	75.2	0.0
2012-Jul-24 Tue	###	###	###	1.175	2,826,628	0	###	###	###
2012-Jul-23 Mon	1.22	1.23	###	###	3,138,827	1,930,378	21.6	21.6	0.0
2012-Jul-20 Fri	###	###	###	###	3,760,455	0	###	###	0.0
2012-Jul-19 Thu	###	###	###	###	3,283,752	0	###	###	0.0
2012-Jul-18 Wed	1.2	###	1.145	###	4,944,872	###	###	###	0.0
2012-Jul-17 Tue	1.21	###	###	###	4,213,927	0	16.6	16.6	0.0
2012-Jul-16 Mon	###	###	1.185	1.185			19.1	19.1	0.1
2012-Jul-13 Fri	1.2	1.21	###	1.185	6,362,645	###	16.8	16.8	0.1
2012-Jul-12 Thu	###	1.27	###	1.2	13,257,349	###	16.5	16.5	0.1
2012-Jul-11 Wed	1.24	1.26	1.225	1.23			###	###	0.1
2012-Jul-10 Tue	1.355	1.355	1.225	###	10,313,957	###	###	###	0.0
2012-Jul-09 Mon	1.355	###	1.345	###			35.5	35.5	0.0
2012-Jul-06 Fri	###	1.385	###	###			22.9	22.9	0.0
2012-Jul-05 Thu	###	###	###	###	3,085,486	0	22.3	22.3	0.0
2012-Jul-04 Wed	###	###	###	1.385			15.4	15.4	0.1
2012-Jul-03 Tue	###	1.4	###	###	4,354,553	3,048,187	77.9	77.9	0.0
2012-Jul-02 Mon	1.425	1.427	###	###			9.3	9.3	0.0
2012-Jun-29 Fri	###	###	###	1.4			81.3	81.3	###
2012-Jun-28 Thu	###	###	###	1.355	6,869,520	0	###	###	###
2012-Jun-27 Wed	1.4	1.41	###	###			###	###	0.0
2012-Jun-26 Tue	1.44	1.445	###	###	7,375,752	5,328,980	19.9	19.9	0.0
2012-Jun-25 Mon	1.48	1.48	1.425	1.44			21.5	21.5	0.1
2012-Jun-22 Fri	###	1.5	1.46	1.46			16.2	16.2	0.1
2012-Jun-21 Thu	1.53	1.55	###	###	7,586,286	5,879,371	###	###	0.0
2012-Jun-20 Wed	1.53	1.545	###	1.53			76.4	76.4	###
2012-Jun-19 Tue	###	1.53	1.5	1.52	1,783,281	2,701,670	80.6	80.6	0.1
2012-Jun-18 Mon	1.485	1.53	1.475	1.52	6,964,750	###	###	###	0.1
2012-Jun-15 Fri	1.49	1.51	1.46	1.46	7,686,829	11,414,941	18.5	18.5	0.1
2012-Jun-14 Thu	###	###	1.475	###	3,657,078	###	###	###	0.0
2012-Jun-13 Wed	###	1.54	###	###	4,155,555	3,199,777	###	###	0.0
2012-Jun-12 Tue	1.54	1.545	1.51	###	3,392,085	###	33.1	33.1	0.0
2012-Jun-08 Fri	1.57	1.57	1.525	1.54	6,296,224	###	24.8	24.8	###
2012-Jun-07 Thu	1.57	1.58	1.56	###	7,308,277	###	31.5	31.5	0.0
2012-Jun-06 Wed	1.625	###	###	###			###	###	0.0
2012-Jun-05 Tue	###	1.625	###	###	5,686,354	###	70.7	70.7	0.0
2012-Jun-04 Mon	###	###	1.59	###			38.4	38.4	0.0
2012-Jun-01 Fri	1.645	###	###	###			27.5	27.5	0.0
2012-May-31 Thu	###	###	###	###			###	###	0.0
2012-May-30 Wed	1.655	###	###	###	1,506,442	0	30.8	30.8	0.0
2012-May-29 Tue	1.625	###	###	###			72.7	72.7	0.0
2012-May-28 Mon	###	1.647	###	1.645	1,344,384	###	82.2	82.2	0.1
2012-May-25 Fri	###	###	###	###	1,654,522	0	74.8	74.8	0.0
2012-May-24 Thu	###	###	###	###			###	###	0.0
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	###	1.645	###	###			###	###	0.0
2012-May-21 Mon	###	###	1.585	1.625	2,088,040	1,654,771	###	###	###
2012-May-18 Fri	###	###	1.58	###	5,776,879	###	37.2	37.2	0.0
2012-May-17 Thu	1.655	###	###	###	4,848,747	0	###	###	0.0
2012-May-16 Wed	1.7	1.73	###	###			###	###	0.0
2012-May-15 Tue	###	1.7	###	###			###	###	0.0
2012-May-14 Mon	###	###	1.655	###	2,276,876	###	29.0	29.0	0.0
2012-May-11 Fri	1.675	1.685	1.675	###	782,386	###	###	###	0.0
2012-May-10 Thu	1.685	###	1.675	1.685			###	###	###
2012-May-09 Wed	###	###	###	###			41.9	41.9	0.0
2012-May-08 Tue	###	###	###	###			###	###	0.0
2012-May-07 Mon	1.73	1.73	###	###	2,883,240	###	31.3	31.3	0.0
2012-May-04 Fri	1.76	1.77	1.74	1.745	1,911,220	###	30.9	30.9	0.1
2012-May-03 Thu	1.725	1.775	1.725	###			88.7	88.7	0.0
2012-May-02 Wed	1.745	1.75	1.725	1.74	2,128,080	###	31.0	31.0	0.1
2012-May-01 Tue	1.745	1.79	###	1.74			###	###	0.1
2012-Apr-30 Mon	###	1.757	1.71	1.745			84.9	84.9	0.1
2012-Apr-27 Fri	###	###	###	###			###	###	0.0
2012-Apr-26 Thu	1.7	1.71	###	1.71	2,485,427	2,125,040	82.0	82.0	0.1
2012-Apr-24 Tue	###	###	1.655	###	2,288,421	###	86.2	86.2	0.0
2012-Apr-23 Mon	###	1.685	###	###	1,646,275	1,386,986	###	###	0.0
2012-Apr-20 Fri	###	###	###	###	3,985,350	0	###	###	0.0
2012-Apr-19 Thu	###	1.722	###	###	2,217,345	###	###	###	0.0
2012-Apr-18 Wed	1.7	1.72	###	1.72			###	###	0.1
2012-Apr-17 Tue	1.7	1.7	###	1.685			29.1	29.1	###
2012-Apr-16 Mon	###	###	###	1.7	943,773	0	###	###	###
2012-Apr-13 Fri	###	1.71	###	###	1,732,089	###	72.9	72.9	0.0
2012-Apr-12 Thu	###	###	###	###			73.2	73.2	0.0
2012-Apr-11 Wed	###	###	1.655	1.655	3,330,189	###	###	###	0.1
2012-Apr-10 Tue	###	###	###	###	4,750,881	0	91.9	91.9	0.0
2012-Apr-05 Thu	###	###	###	###			###	###	0.0
2012-Apr-04 Wed	###	1.675	###	1.655	4,293,259	###	30.2	30.2	0.1
2012-Apr-03 Tue	1.755	1.755	###	###			###	###	0.0
2012-Apr-02 Mon	1.81	###	1.755	1.755	8,628,382	###	###	###	0.1
2012-Mar-30 Fri	1.78	1.82	1.775	1.8	5,410,989	9,726,252	76.0	76.0	0.1
2012-Mar-29 Thu	1.76	1.785	1.76	1.775	2,158,027	###	###	###	###
2012-Mar-28 Wed	1.77	1.78	###	###			24.0	24.0	0.0
2012-Mar-27 Tue	1.79	1.79	1.76	###	2,695,455	###	###	###	0.0
2012-Mar-26 Mon	1.78	###	###	1.775	1,594,847	0	27.9	27.9	###
2012-Mar-23 Fri	1.78	1.79	1.76	1.785			69.9	69.9	0.1
2012-Mar-22 Thu	1.775	1.8	1.77	1.8	1,945,826	###	82.0	82.0	0.1
2012-Mar-21 Wed	###	1.8	###	1.775	2,346,283	2,111,654	20.2	20.2	###
2012-Mar-20 Tue	1.82	1.82	1.78	###	2,734,775	###	###	###	0.0
2012-Mar-19 Mon	1.81	###	1.81	###			72.3	72.3	0.0
2012-Mar-16 Fri	1.845	1.845	###	###	2,133,951	###	###	###	0.0
2012-Mar-15 Thu	1.85	1.86	1.82	1.82			###	###	###
2012-Mar-14 Wed	1.855	###	1.85	1.85	4,501,823	4,164,186	27.9	27.9	0.1
2012-Mar-13 Tue	1.83	1.87	1.825	1.85	1,913,953	3,536,028	75.5	75.5	0.1
2012-Mar-12 Mon	1.83	###	###	1.825	1,675,121	0	31.7	31.7	###
2012-Mar-09 Fri	1.83	1.84	###	1.83	1,679,729	1,545,350	###	###	###
2012-Mar-08 Thu	1.82	1.83	###	1.825			70.3	70.3	###
2012-Mar-07 Wed	1.84	1.85	1.82	1.825			29.5	29.5	###
2012-Mar-06 Tue	1.88	1.885	1.85	1.855	2,592,378	###	###	###	0.1
2012-Mar-05 Mon	1.86	1.89	1.86	1.88	1,411,657	2,646,856	###	###	0.1
2012-Mar-02 Fri	1.87	1.89	1.845	1.88	1,775,356	3,315,477	73.2	73.2	0.1
2012-Mar-01 Thu	###	###	###	1.84	4,483,255	0	###	###	###
2012-Feb-29 Wed	###	###	###	###			16.9	16.9	0.0
2012-Feb-28 Tue	###	###	###	###			31.0	31.0	0.0
2012-Feb-27 Mon	###	###	###	###			###	###	0.0
2012-Feb-24 Fri	1.945	###	###	###	2,151,851	0	###	###	0.0
2012-Feb-23 Thu	###	###	###	1.945			###	###	0.1
2012-Feb-22 Wed	###	###	###	###	1,735,176	0	###	###	0.0
2012-Feb-21 Tue	1.89	###	1.89	1.945			87.0	87.0	0.1
2012-Feb-20 Mon	###	1.945	1.86	###			###	###	0.0
2012-Feb-17 Fri	1.85	###	1.84	1.84	1,258,287	1,157,624	###	###	###
2012-Feb-16 Thu	1.86	1.87	###	1.84			28.7	28.7	###
2012-Feb-15 Wed	###	###	1.83	1.86	3,838,585	###	10.3	10.3	0.1
2012-Feb-14 Tue	###	###	1.89	###			###	###	0.0
2012-Feb-13 Mon	1.975	1.985	###	1.975	4,531,657	###	68.2	68.2	###
2012-Feb-10 Fri	1.985	###	1.975	1.985	1,957,577	###	73.5	73.5	###
2012-Feb-09 Thu	1.985	###	1.975	1.985			70.6	70.6	###
2012-Feb-08 Wed	2	###	###	###	3,259,483	0	###	###	0.0
2012-Feb-07 Tue	###	###	###	2			19.6	19.6	0.1
2012-Feb-06 Mon	###	###	###	###			27.8	27.8	0.0
2012-Feb-03 Fri	###	###	###	###	1,450,351	0	70.8	70.8	0.0
2012-Feb-02 Thu	###	###	###	###			69.2	69.2	0.0
2012-Feb-01 Wed	###	###	###	###			###	###	0.0
2012-Jan-31 Tue	###	###	###	###			19.4	19.4	0.0
2012-Jan-30 Mon	###	###	###	###	1,520,257	0	29.8	29.8	0.0
2012-Jan-27 Fri	###	###	2.045	###	1,196,259	1,223,174	###	###	0.0
2012-Jan-25 Wed	###	###	###	###			###	###	0.0
2012-Jan-24 Tue	###	###	###	###	853,256	0	###	###	0.0
2012-Jan-23 Mon	###	###	###	###	1,384,189	0	29.3	29.3	0.0
2012-Jan-20 Fri	###	###	###	###	1,948,222	0	###	###	0.0
2012-Jan-19 Thu	###	###	###	###			78.1	78.1	0.0
2012-Jan-18 Wed	2	###	###	###	2,337,948	0	88.3	88.3	0.0
2012-Jan-17 Tue	###	###	1.975	2	1,931,688	1,907,541	###	###	0.1
2012-Jan-16 Mon	###	1.985	1.955	###			24.3	24.3	0.0
2012-Jan-13 Fri	###	###	###	2			###	###	0.1
2012-Jan-12 Thu	###	###	###	###			###	###	0.0
2012-Jan-11 Wed	###	###	###	###			###	###	0.0
2012-Jan-10 Tue	###	###	###	###	1,925,487	0	66.5	66.5	0.0
2012-Jan-09 Mon	2	###	###	###	1,181,920	0	###	###	0.0
2012-Jan-06 Fri	###	###	1.975	###	1,443,888	###	###	###	0.0
2012-Jan-05 Thu	###	###	2	###			###	###	0.0
2012-Jan-04 Wed	2	###	###	###			###	###	0.0
2012-Jan-03 Tue	###	1.985	1.945	1.985			###	###	###
2011-Dec-30 Fri	###	###	1.955	###			###	###	0.0
2011-Dec-29 Thu	1.985	###	1.925	1.975	1,928,473	1,856,155	26.1	26.1	###
2011-Dec-28 Wed	###	###	2	###			###	###	0.0
2011-Dec-23 Fri	###	###	###	###			23.2	23.2	0.0
2011-Dec-22 Thu	###	###	###	###			###	###	0.0
2011-Dec-21 Wed	###	###	###	###	2,113,176	0	26.5	26.5	0.0
2011-Dec-20 Tue	###	###	2.025	###			74.7	74.7	0.0
2011-Dec-19 Mon	###	###	###	###			###	###	0.0
2011-Dec-16 Fri	###	###	###	###			71.7	71.7	0.0
2011-Dec-15 Thu	###	###	###	###	4,865,973	0	77.4	77.4	0.0
2011-Dec-14 Wed	###	###	###	###			81.7	81.7	0.0
2011-Dec-13 Tue	###	###	###	###	2,252,989	0	85.2	85.2	0.0
2011-Dec-12 Mon	###	###	###	###	1,211,047	0	78.0	78.0	0.0
2011-Dec-09 Fri	###	###	###	###			20.0	20.0	0.0
2011-Dec-08 Thu	###	###	###	###			###	###	0.0
2011-Dec-07 Wed	###	###	###	###			###	###	0.0
2011-Dec-06 Tue	###	###	###	###	4,809,952	0	37.0	37.0	0.0
2011-Dec-05 Mon	###	###	###	###			71.2	71.2	0.0
2011-Dec-02 Fri	###	###	###	###			21.3	21.3	0.0
2011-Dec-01 Thu	###	###	###	###			26.5	26.5	0.0
2011-Nov-30 Wed	###	###	###	###			###	###	0.0
2011-Nov-29 Tue	###	###	###	###			###	###	0.0
2011-Nov-28 Mon	###	###	###	###			65.9	65.9	0.0
2011-Nov-25 Fri	###	###	###	###			26.7	26.7	0.0
2011-Nov-24 Thu	###	###	2.055	###			76.7	76.7	0.0
2011-Nov-23 Wed	###	###	###	###			16.9	16.9	0.0
2011-Nov-22 Tue	###	2.24	###	###			###	###	0.0
2011-Nov-21 Mon	###	2.21	###	###			81.0	81.0	0.0
2011-Nov-18 Fri	2.26	2.26	2.22	2.24	1,601,820	3,588,076	###	###	###
2011-Nov-17 Thu	###	###	2.26	2.28			20.7	20.7	0.2
2011-Nov-16 Wed	###	###	2.29	###			82.3	82.3	0.0
2011-Nov-15 Tue	###	###	2.28	###	2,367,643	###	72.4	72.4	0.0
2011-Nov-14 Mon	###	###	2.29	###	1,606,074	1,838,954	22.2	22.2	0.0
2011-Nov-11 Fri	###	###	2.29	###			###	###	0.0
2011-Nov-10 Thu	###	2.41	###	###			###	###	0.0
2011-Nov-09 Wed	2.4	2.42	###	2.41			70.7	70.7	0.2
2011-Nov-08 Tue	###	###	###	###			###	###	0.0
2011-Nov-07 Mon	###	###	###	###	2,107,074	0	###	###	0.0
2011-Nov-04 Fri	###	###	2.27	###			10.2	10.2	0.0
2011-Nov-03 Thu	###	###	2.29	2.29			20.0	20.0	###
2011-Nov-02 Wed	###	2.4	###	###	2,780,125	3,336,150	###	###	0.0
2011-Nov-01 Tue	2.42	2.43	###	2.4	2,110,274	2,563,982	###	###	###
2011-Oct-31 Mon	2.44	2.47	###	2.44	2,728,420	###	76.9	76.9	0.2
2011-Oct-28 Fri	2.48	2.49	2.45	2.48	6,864,426	###	73.8	73.8	0.2
2011-Oct-27 Thu	###	2.48	###	2.45			###	###	0.2
2011-Oct-26 Wed	###	2.43	###	2.4	3,115,046	3,784,780	75.6	75.6	###
2011-Oct-25 Tue	2.47	2.48	2.41	2.42			###	###	0.2
2011-Oct-24 Mon	2.48	2.49	2.46	2.47	4,641,270	11,487,143	###	###	###
2011-Oct-21 Fri	2.47	2.48	2.41	2.46			32.0	32.0	0.2
2011-Oct-20 Thu	2.41	2.48	###	2.47	2,361,883	###	###	###	###
2011-Oct-19 Wed	2.41	2.47	2.41	2.43			###	###	###
2011-Oct-18 Tue	2.45	2.455	2.41	2.41	1,329,176	3,233,220	25.0	25.0	0.2
2011-Oct-17 Mon	2.51	2.51	2.46	2.47			17.6	17.6	###
2011-Oct-14 Fri	2.47	2.49	2.44	2.48	2,998,222	###	###	###	0.2
2011-Oct-13 Thu	2.47	2.52	2.46	2.5			80.4	80.4	0.2
2011-Oct-12 Wed	2.45	2.46	###	2.46			75.2	75.2	0.2
2011-Oct-11 Tue	2.55	2.58	2.48	2.53			24.9	24.9	###
2011-Oct-10 Mon	2.47	2.56	2.43	2.53	1,632,585	###	###	###	###
2011-Oct-07 Fri	###	2.5	###	2.45	3,057,882	3,822,352	###	###	0.2
2011-Oct-06 Thu	###	2.4	###	###			###	###	0.0
2011-Oct-05 Wed	###	###	2.28	###	1,098,344	###	###	###	0.0
2011-Oct-04 Tue	2.27	###	2.25	2.29			77.6	77.6	###
2011-Oct-03 Mon	2.26	###	2.25	###			91.0	91.0	0.0
2011-Sep-30 Fri	###	###	###	###	2,850,545	0	###	###	0.0
2011-Sep-29 Thu	###	###	###	###	1,477,676	0	###	###	0.0
2011-Sep-28 Wed	###	2.385	###	###			87.8	87.8	0.0
2011-Sep-27 Tue	###	###	2.285	2.29			20.4	20.4	###
2011-Sep-26 Mon	2.26	###	2.25	###	1,770,943	###	###	###	0.0
2011-Sep-23 Fri	###	###	2.26	2.26	2,721,375	3,075,153	###	###	###
2011-Sep-22 Thu	2.28	###	2.27	###			###	###	0.0
2011-Sep-21 Wed	###	###	2.27	###			###	###	0.0
2011-Sep-20 Tue	###	###	2.27	2.27			###	###	0.2
2011-Sep-19 Mon	###	###	###	###	1,122,885	0	79.9	79.9	0.0
2011-Sep-16 Fri	###	###	###	###	1,754,728	0	###	###	0.0
2011-Sep-15 Thu	###	###	2.27	###	2,174,071	2,467,570	###	###	0.0
2011-Sep-14 Wed	2.27	###	2.27	2.27			86.5	86.5	0.2
2011-Sep-13 Tue	2.29	###	2.25	2.28			33.5	33.5	0.2
2011-Sep-12 Mon	###	###	2.26	2.29			###	###	###
2011-Sep-09 Fri	###	###	###	###			73.5	73.5	0.0
2011-Sep-08 Thu	###	2.42	###	###			###	###	0.0
2011-Sep-07 Wed	###	###	2.29	###	2,574,874	###	72.0	72.0	0.0
2011-Sep-06 Tue	###	###	2.27	###			28.0	28.0	0.0
2011-Sep-05 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-02 Fri	###	2.4	###	###	6,660,873	7,993,047	77.7	77.7	0.0
2011-Sep-01 Thu	2.44	2.49	###	2.47	7,761,850	###	78.0	78.0	###
2011-Aug-31 Wed	###	###	2.56	2.59			12.3	12.3	0.2
2011-Aug-30 Tue	2.58	###	2.58	###	3,630,984	###	87.2	87.2	0.0
2011-Aug-29 Mon	2.55	2.59	2.54	2.58	2,850,926	7,312,625	70.0	70.0	0.2
2011-Aug-26 Fri	###	###	2.56	2.56			###	###	0.2
2011-Aug-25 Thu	2.57	###	2.57	2.59	5,935,987	7,627,743	75.7	75.7	0.2
2011-Aug-24 Wed	2.54	2.58	2.52	2.54	3,844,858	9,804,387	78.0	78.0	###
2011-Aug-23 Tue	2.53	2.54	2.47	2.51			19.6	19.6	###
2011-Aug-22 Mon	2.52	2.54	2.47	2.5	3,993,153	10,002,848	32.9	32.9	0.2
2011-Aug-19 Fri	2.52	2.59	2.45	2.55	2,763,089	6,962,984	81.9	81.9	0.2
2011-Aug-18 Thu	###	###	2.58	2.58	3,201,886	###	13.2	13.2	0.2
2011-Aug-17 Wed	###	###	2.58	###	2,645,781	3,413,057	###	###	0.0
2011-Aug-16 Tue	###	###	2.59	###			78.7	78.7	0.0
2011-Aug-15 Mon	2.45	2.58	2.45	2.56			89.8	89.8	0.2
2011-Aug-12 Fri	###	2.47	###	2.44			###	###	0.2
2011-Aug-11 Thu	###	2.43	2.29	###			68.4	68.4	0.0
2011-Aug-10 Wed	2.4	2.45	###	###			###	###	0.0
2011-Aug-09 Tue	2.27	2.41	2.2	2.41	5,425,575	12,505,950	74.0	74.0	0.2
2011-Aug-08 Mon	###	2.43	###	###			77.7	77.7	0.0
2011-Aug-05 Fri	2.4	2.48	###	2.45			85.5	85.5	0.2
2011-Aug-04 Thu	###	###	2.56	2.57	4,208,025	5,386,272	###	###	###
2011-Aug-03 Wed	###	###	2.58	###	3,913,220	5,048,053	77.2	77.2	0.0
2011-Aug-02 Tue	###	###	###	###	6,792,553	0	80.4	80.4	0.0
2011-Aug-01 Mon	###	###	###	###			70.9	70.9	0.0
2011-Jul-29 Fri	###	###	###	###			30.3	30.3	0.0
2011-Jul-28 Thu	###	###	###	###			27.6	27.6	0.0
2011-Jul-27 Wed	###	2.71	###	2.7			###	###	0.2
2011-Jul-26 Tue	2.7	2.71	###	###			###	###	0.0
2011-Jul-25 Mon	###	2.7	###	###			###	###	0.0
2011-Jul-22 Fri	###	2.72	###	###			###	###	0.0
2011-Jul-21 Thu	2.71	2.75	###	###			###	###	0.0
2011-Jul-20 Wed	2.71	2.77	###	2.73	9,287,280	12,862,882	###	###	###
2011-Jul-19 Tue	###	2.7	###	###			71.3	71.3	0.0
2011-Jul-18 Mon	###	2.7	###	###			###	###	0.0
2011-Jul-15 Fri	2.73	2.74	###	###			###	###	0.0
2011-Jul-14 Thu	2.78	2.78	2.71	2.73			###	###	###
2011-Jul-13 Wed	2.81	2.82	2.75	2.77			###	###	0.2
2011-Jul-12 Tue	2.85	2.86	2.81	2.82	2,980,987	###	38.6	38.6	###
2011-Jul-11 Mon	###	###	2.88	2.88	1,475,052	2,124,074	29.2	29.2	0.2
2011-Jul-08 Fri	###	###	###	###			###	###	0.0
2011-Jul-07 Thu	2.88	###	2.86	###	1,896,648	###	70.2	70.2	0.0
2011-Jul-06 Wed	###	###	2.87	2.88	2,686,722	3,855,446	###	###	0.2
2011-Jul-05 Tue	###	###	###	###	2,910,741	0	74.8	74.8	0.0
2011-Jul-04 Mon	###	###	###	###	1,068,058	0	###	###	0.0
2011-Jul-01 Fri	###	###	###	###			67.0	67.0	0.0
2011-Jun-30 Thu	2.87	###	2.86	###			64.5	64.5	0.0
2011-Jun-29 Wed	2.84	2.87	2.83	2.87			###	###	###
2011-Jun-28 Tue	2.85	2.86	2.82	2.84			36.8	36.8	0.2
2011-Jun-27 Mon	2.84	2.87	2.81	2.85	2,746,620	###	83.6	83.6	###
2011-Jun-24 Fri	2.86	2.88	2.84	2.86			68.8	68.8	0.2
2011-Jun-23 Thu	2.82	###	2.82	2.88			###	###	0.2
2011-Jun-22 Wed	2.82	2.85	2.8	2.82	2,987,446	###	67.9	67.9	###
2011-Jun-21 Tue	2.81	2.84	2.8	2.81			71.0	71.0	###
2011-Jun-20 Mon	2.8	2.83	2.79	2.81			85.2	85.2	###
2011-Jun-17 Fri	2.84	2.84	2.78	2.78	3,571,577	###	21.5	21.5	0.2
2011-Jun-16 Thu	2.81	2.82	2.79	2.81	3,728,155	10,457,474	83.5	83.5	###
2011-Jun-15 Wed	2.79	2.87	2.76	2.86			89.2	89.2	0.2
2011-Jun-14 Tue	2.76	2.82	2.76	2.81			###	###	###
2011-Jun-10 Fri	2.76	2.8	2.76	2.79	1,890,740	5,256,257	###	###	###
2011-Jun-09 Thu	2.78	2.8	2.75	2.76	5,656,851	###	23.9	23.9	0.2
2011-Jun-08 Wed	2.77	2.82	2.74	2.79	6,708,420	###	81.7	81.7	###
2011-Jun-07 Tue	2.78	2.78	2.74	2.78			75.7	75.7	0.2
2011-Jun-06 Mon	2.84	2.88	2.82	2.85	2,814,084	###	79.7	79.7	###
2011-Jun-03 Fri	2.87	2.89	2.84	2.87			73.8	73.8	###
2011-Jun-02 Thu	###	###	2.87	2.88	5,061,128	###	20.9	20.9	0.2
2011-Jun-01 Wed	###	3	###	###	4,904,587	7,356,880	74.7	74.7	0.0
2011-May-31 Tue	###	###	###	###	35,507,889	0	###	###	0.0
2011-May-30 Mon	###	###	###	###	6,201,884	0	72.5	72.5	0.0
2011-May-27 Fri	###	###	###	###	4,274,654	0	64.3	64.3	0.0
2011-May-26 Thu	###	###	2.87	###			###	###	0.0
2011-May-25 Wed	2.86	2.87	2.83	2.85	4,823,751	###	43.1	43.1	###
2011-May-24 Tue	2.89	###	2.86	2.87			29.5	29.5	###
2011-May-23 Mon	###	###	###	###	4,139,972	0	44.6	44.6	0.0
2011-May-20 Fri	###	###	###	###			###	###	0.0
2011-May-19 Thu	###	###	###	###	4,006,054	0	22.6	22.6	0.0
2011-May-18 Wed	###	###	2.89	###	6,208,876	8,971,825	24.1	24.1	0.0
2011-May-17 Tue	###	###	2.86	###			85.2	85.2	0.0
2011-May-16 Mon	###	###	###	###	5,921,443	0	41.0	41.0	0.0
2011-May-13 Fri	3	###	###	###			###	###	0.0
2011-May-12 Thu	###	###	###	###	6,809,259	0	###	###	0.0
2011-May-11 Wed	###	###	###	###			70.9	70.9	0.0
2011-May-10 Tue	###	###	###	###	2,886,983	0	20.3	20.3	0.0
2011-May-09 Mon	###	###	###	###	2,392,387	0	29.3	29.3	0.0
2011-May-06 Fri	2.86	###	2.86	###			###	###	0.0
2011-May-05 Thu	###	###	2.83	2.88			###	###	0.2
2011-May-04 Wed	###	###	###	###	4,388,655	0	81.8	81.8	0.0
2011-May-03 Tue	###	###	###	###			75.9	75.9	0.0
2011-May-02 Mon	3	###	###	###	5,552,877	0	36.3	36.3	0.0
2011-Apr-29 Fri	3	###	3	3	8,407,682	12,611,523	82.9	82.9	0.2
2011-Apr-28 Thu	###	###	###	###			17.7	17.7	0.0
2011-Apr-27 Wed	###	###	###	###	4,630,276	0	###	###	0.0
2011-Apr-21 Thu	###	###	###	###	3,715,186	0	16.1	16.1	0.0
2011-Apr-20 Wed	###	###	###	###	3,888,449	0	23.6	23.6	0.0
2011-Apr-19 Tue	3.2	3.2	###	###			###	###	0.0
2011-Apr-18 Mon	###	3.22	###	3.21			82.6	82.6	###
2011-Apr-15 Fri	###	###	###	###	2,636,743	0	###	###	0.0
2011-Apr-14 Thu	###	3.21	###	###			34.8	34.8	0.0
2011-Apr-13 Wed	3.2	3.23	###	3.22	3,388,571	5,472,542	###	###	0.2
2011-Apr-12 Tue	###	3.22	###	3.2	4,835,056	7,784,440	84.1	84.1	0.2
2011-Apr-11 Mon	3.27	3.28	###	###			17.4	17.4	0.0
2011-Apr-08 Fri	###	###	3.27	3.29	3,967,421	###	25.7	25.7	###
2011-Apr-07 Thu	###	###	3.29	###			###	###	0.0
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	###	###	###			###	###	0.0
2011-Apr-04 Mon	###	3.4	###	###	4,041,256	###	###	###	0.0
2011-Apr-01 Fri	3.28	###	3.27	3.29			66.4	66.4	###
2011-Mar-31 Thu	###	###	3.28	3.28			26.2	26.2	0.2
2011-Mar-30 Wed	###	###	3.28	###			###	###	0.0
2011-Mar-29 Tue	###	###	3.27	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###	1,262,957	0	###	###	0.0
2011-Mar-25 Fri	###	###	3.27	###			###	###	0.0
2011-Mar-24 Thu	###	###	3.29	###	964,742	###	###	###	0.0
2011-Mar-23 Wed	3.26	###	3.23	3.29	1,854,472	2,994,972	78.0	78.0	###
2011-Mar-22 Tue	3.26	3.29	3.25	3.26			72.0	72.0	0.2
2011-Mar-21 Mon	3.28	###	3.23	3.26	2,171,127	3,506,370	25.1	25.1	0.2
2011-Mar-18 Fri	###	###	3.23	###	3,548,854	###	52.0	52.0	0.0
2011-Mar-17 Thu	3.2	3.27	###	3.26	3,472,186	5,677,024	73.0	73.0	0.2
2011-Mar-16 Wed	3.2	3.23	###	3.23			###	###	###
2011-Mar-15 Tue	###	###	3.22	3.24			53.8	53.8	###
2011-Mar-14 Mon	###	###	3.25	###			###	###	0.0
2011-Mar-11 Fri	###	###	###	###	3,502,579	0	###	###	0.0
2011-Mar-10 Thu	3.43	3.44	###	###			47.4	47.4	0.0
2011-Mar-09 Wed	3.46	3.47	###	3.41	4,522,873	7,847,184	32.8	32.8	###
2011-Mar-08 Tue	3.45	3.47	3.45	3.46	2,082,852	###	69.6	69.6	0.2
2011-Mar-07 Mon	3.46	3.5	3.45	3.46			76.3	76.3	0.2
2011-Mar-04 Fri	3.45	3.5	3.45	3.5	1,283,951	4,461,729	76.2	76.2	0.3
2011-Feb-17 Thu	1.185	###	###	1.185	18,988,828	0	###	###	0.1
2011-Feb-16 Wed	###	1.185	###	###	24,975,829	14,798,178	68.5	68.5	0.0
2011-Feb-15 Tue	###	###	###	1.175			24.5	24.5	###
2011-Feb-14 Mon	###	###	1.175	###			74.2	74.2	0.0
2011-Feb-11 Fri	###	###	###	1.175	22,347,083	0	###	###	###
2011-Feb-10 Thu	1.2	###	###	###			###	###	0.0
2011-Feb-09 Wed	1.625	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	###	###	11,039,121	0	71.2	71.2	0.0
2011-Feb-07 Mon	###	###	1.58	###	10,602,785	###	###	###	0.0
2011-Feb-04 Fri	1.57	###	###	1.59	5,779,576	0	###	###	###
2011-Feb-03 Thu	1.575	1.58	1.56	1.56	18,038,429	###	###	###	###
2011-Feb-02 Wed	###	###	1.575	1.585			27.1	27.1	###
2011-Feb-01 Tue	###	###	1.585	1.59	5,053,159	4,004,628	###	###	###
2011-Jan-31 Mon	###	###	1.59	###			###	###	0.0
2011-Jan-28 Fri	###	1.625	###	###			###	###	0.0
2011-Jan-27 Thu	###	###	###	###			77.3	77.3	0.0
2011-Jan-25 Tue	###	###	1.59	###	4,436,341	###	28.9	28.9	0.0
2011-Jan-24 Mon	###	1.625	###	###	6,792,770	5,519,125	30.0	30.0	0.0
2011-Jan-21 Fri	###	###	###	###	3,625,825	0	###	###	0.0
2011-Jan-20 Thu	###	###	###	###	5,714,884	0	26.7	26.7	0.0
2011-Jan-19 Wed	###	###	###	###	8,426,047	0	27.2	27.2	0.0
2011-Jan-18 Tue	1.655	###	###	###			###	###	0.0
2011-Jan-17 Mon	###	###	###	1.645	4,830,548	0	###	###	0.1
2011-Jan-14 Fri	###	1.675	###	###	4,519,059	###	18.8	18.8	0.0
2011-Jan-13 Thu	1.675	1.685	###	###	4,148,977	###	###	###	0.0
2011-Jan-12 Wed	###	###	###	###			76.0	76.0	0.0
2011-Jan-11 Tue	1.755	1.76	1.72	1.74			###	###	0.1
2011-Jan-10 Mon	1.74	1.76	1.725	1.755	16,208,185	###	###	###	0.1
2011-Jan-07 Fri	1.7	1.725	###	1.71			###	###	0.1
2011-Jan-06 Thu	###	###	1.645	###	3,741,187	3,077,126	###	###	0.0
2011-Jan-05 Wed	###	1.675	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###			20.5	20.5	0.0
2010-Dec-31 Fri	###	###	###	###	2,450,570	0	###	###	0.0
2010-Dec-30 Thu	1.7	1.7	###	###			18.8	18.8	0.0
2010-Dec-29 Wed	1.7	1.71	###	###			###	###	0.0
2010-Dec-24 Fri	###	1.71	###	1.71	2,317,759	1,981,683	###	###	0.1
2010-Dec-23 Thu	1.7	1.71	###	1.7			65.0	65.0	###
2010-Dec-22 Wed	###	1.71	1.675	###			###	###	0.0
2010-Dec-21 Tue	1.71	1.72	1.7	1.7	2,841,583	###	###	###	###
2010-Dec-20 Mon	1.71	1.72	1.7	1.7			###	###	###
2010-Dec-17 Fri	1.72	1.73	###	1.71	8,113,628	7,018,288	###	###	0.1
2010-Dec-16 Thu	1.78	1.78	1.725	1.73			11.9	11.9	###
2010-Dec-15 Wed	1.71	1.775	###	1.775			###	###	###
2010-Dec-14 Tue	1.7	1.71	###	###	1,572,988	###	###	###	0.0
2010-Dec-13 Mon	1.7	1.72	###	###			74.2	74.2	0.0
2010-Dec-10 Fri	1.71	###	###	###	11,521,226	0	###	###	0.0
2010-Dec-09 Thu	###	1.725	1.685	1.71	9,215,325	15,712,129	###	###	0.1
2010-Dec-08 Wed	1.675	###	1.675	1.685			###	###	###
2010-Dec-07 Tue	###	1.685	###	###	6,418,847	5,407,878	77.8	77.8	0.0
2010-Dec-06 Mon	###	1.675	1.655	1.655	5,609,370	###	26.0	26.0	0.1
2010-Dec-03 Fri	###	###	###	###			###	###	0.0
2010-Dec-02 Thu	1.685	###	1.675	###	10,353,272	###	30.9	30.9	0.0
2010-Dec-01 Wed	###	1.7	###	1.675			27.2	27.2	###
2010-Nov-30 Tue	1.7	1.72	###	1.7			###	###	###
2010-Nov-29 Mon	###	1.72	###	1.72	4,146,452	3,565,948	###	###	0.1
2010-Nov-26 Fri	###	###	1.685	###			69.0	69.0	0.0
2010-Nov-25 Thu	1.7	###	1.685	###			###	###	0.0
2010-Nov-24 Wed	1.685	###	###	1.7	5,954,920	0	68.9	68.9	###
2010-Nov-23 Tue	1.71	1.725	1.685	1.685			###	###	###
2010-Nov-22 Mon	###	1.71	1.685	###	7,030,251	11,933,851	76.7	76.7	0.0
2010-Nov-19 Fri	###	1.71	###	###	3,450,429	###	73.7	73.7	0.0
2010-Nov-18 Thu	###	1.7	###	###			68.4	68.4	0.0
2010-Nov-17 Wed	1.685	1.7	1.675	1.685	4,859,589	8,200,556	###	###	###
2010-Nov-16 Tue	1.72	1.74	###	1.71			###	###	0.1
2010-Nov-15 Mon	1.7	1.73	1.685	1.72			###	###	0.1
2010-Nov-12 Fri	###	1.74	1.7	###	6,487,545	11,158,577	###	###	0.0
2010-Nov-11 Thu	1.775	1.775	1.72	###			###	###	0.0
2010-Nov-10 Wed	1.78	1.79	1.75	1.76	7,296,273	###	31.7	31.7	0.1
2010-Nov-09 Tue	1.77	1.81	1.77	1.79			78.5	78.5	0.1
2010-Nov-08 Mon	1.8	###	1.775	1.79	6,973,945	6,189,376	34.5	34.5	0.1
2010-Nov-05 Fri	1.785	1.81	1.78	1.8	4,990,425	###	###	###	0.1
2010-Nov-04 Thu	1.825	1.825	1.775	1.78			###	###	0.1
2010-Nov-03 Wed	1.785	1.825	###	1.81	9,851,123	8,989,149	80.7	80.7	###
2010-Nov-02 Tue	###	###	###	1.8			32.2	32.2	0.1
2010-Nov-01 Mon	###	###	1.79	###	8,808,687	7,883,774	65.3	65.3	0.0
2010-Oct-29 Fri	1.83	1.83	1.785	1.82			###	###	###
2010-Oct-28 Thu	###	1.825	1.8	1.82			###	###	###
2010-Oct-27 Wed	###	1.825	###	1.81	5,614,882	5,123,579	44.4	44.4	###
2010-Oct-26 Tue	1.825	###	###	1.82			###	###	###
2010-Oct-25 Mon	###	1.84	1.82	###	8,776,125	###	58.8	58.8	0.0
2010-Oct-22 Fri	1.84	1.84	1.825	###			29.8	29.8	0.0
2010-Oct-21 Thu	1.81	1.84	###	###			###	###	0.0
2010-Oct-20 Wed	###	1.81	1.77	###			27.2	27.2	0.0
2010-Oct-19 Tue	1.83	###	1.825	1.83	6,254,548	5,707,275	###	###	###
2010-Oct-18 Mon	1.83	1.845	1.82	1.83	3,264,777	###	###	###	###
2010-Oct-15 Fri	1.83	1.84	1.81	1.825			###	###	###
2010-Oct-14 Thu	1.81	1.85	1.81	1.85			###	###	0.1
2010-Oct-13 Wed	1.82	1.82	1.8	###	5,940,020	###	29.4	29.4	0.0
2010-Oct-12 Tue	1.84	1.845	1.79	###			29.5	29.5	0.0
2010-Oct-11 Mon	###	1.87	1.81	1.845			78.4	78.4	###
2010-Oct-08 Fri	1.8	###	###	1.81	2,364,827	0	###	###	###
2010-Oct-07 Thu	1.82	1.82	###	###			27.0	27.0	0.0
2010-Oct-06 Wed	###	1.84	1.785	1.825	7,531,429	###	###	###	###
2010-Oct-05 Tue	1.775	1.8	1.76	1.79			75.1	75.1	0.1
2010-Oct-04 Mon	1.8	###	1.785	###			71.1	71.1	0.0
2010-Oct-01 Fri	1.8	###	1.79	1.8			###	###	0.1
2010-Sep-30 Thu	###	###	###	1.8			###	###	0.1
2010-Sep-29 Wed	1.82	1.825	###	###			31.3	31.3	0.0
2010-Sep-28 Tue	1.82	###	###	1.83	2,791,778	0	###	###	###
2010-Sep-27 Mon	###	1.83	###	1.83			76.0	76.0	###
2010-Sep-24 Fri	###	1.825	1.79	1.81			###	###	###
2010-Sep-23 Thu	1.81	1.825	1.8	1.82			72.7	72.7	###
2010-Sep-22 Wed	1.82	###	1.81	1.82	5,283,581	4,781,640	###	###	###
2010-Sep-21 Tue	1.845	1.855	1.8	1.81			###	###	###
2010-Sep-20 Mon	###	1.845	###	###			73.6	73.6	0.0
2010-Sep-17 Fri	###	1.82	1.775	###	6,157,556	###	###	###	0.0
2010-Sep-16 Thu	1.77	1.8	1.76	1.775			###	###	###
2010-Sep-15 Wed	1.755	1.78	1.74	1.78			78.9	78.9	0.1
2010-Sep-14 Tue	1.77	1.775	1.745	1.745			###	###	0.1
2010-Sep-13 Mon	1.77	1.77	1.745	1.76	9,856,386	###	27.4	27.4	0.1
2010-Sep-10 Fri	###	1.76	1.73	1.745	5,702,558	###	###	###	0.1
2010-Sep-09 Thu	1.78	1.78	1.73	###			10.2	10.2	0.0
2010-Sep-08 Wed	1.74	1.78	###	###	6,046,251	###	82.5	82.5	0.0
2010-Sep-07 Tue	1.745	1.75	###	1.74			33.4	33.4	0.1
2010-Sep-06 Mon	1.76	1.77	1.74	1.75			###	###	0.1
2010-Sep-03 Fri	1.745	###	1.74	1.76	10,240,341	###	72.7	72.7	0.1
2010-Sep-02 Thu	1.75	1.755	###	1.73			26.7	26.7	###
2010-Sep-01 Wed	###	1.75	###	1.74			71.8	71.8	0.1
2010-Aug-31 Tue	1.7	1.72	1.7	###			###	###	0.0
2010-Aug-30 Mon	1.7	1.72	###	###	5,119,688	###	71.4	71.4	0.0
2010-Aug-27 Fri	1.685	1.7	1.685	###	5,645,441	###	###	###	0.0
2010-Aug-26 Thu	1.7	1.71	1.685	###			27.3	27.3	0.0
2010-Aug-25 Wed	1.7	1.71	###	###	8,540,952	###	34.5	34.5	0.0
2010-Aug-24 Tue	1.71	1.72	###	1.71			77.1	77.1	0.1
2010-Aug-23 Mon	1.71	1.725	1.7	1.725	5,989,959	###	###	###	###
2010-Aug-20 Fri	1.72	###	###	1.73	6,156,171	0	###	###	###
2010-Aug-19 Thu	###	1.75	1.725	1.745	5,756,859	10,002,542	75.9	75.9	0.1
2010-Aug-18 Wed	###	1.74	1.72	###			###	###	0.0
2010-Aug-17 Tue	1.7	1.73	1.7	1.725			76.4	76.4	###
2010-Aug-16 Mon	1.7	###	1.7	###			###	###	0.0
2010-Aug-13 Fri	1.685	1.71	1.685	1.71			###	###	0.1
2010-Aug-12 Thu	1.7	1.71	###	###			32.7	32.7	0.0
2010-Aug-11 Wed	1.71	1.72	###	###	5,197,759	4,470,072	84.9	84.9	0.0
2010-Aug-10 Tue	1.73	1.73	###	1.72	3,278,772	###	39.2	39.2	0.1
2010-Aug-09 Mon	1.71	1.73	1.71	1.725			###	###	###
2010-Aug-06 Fri	1.72	1.73	1.71	1.72	3,896,076	6,701,250	66.6	66.6	0.1
2010-Aug-05 Thu	1.73	1.74	1.725	###	2,398,729	###	66.5	66.5	0.0
2010-Aug-04 Wed	1.72	1.73	###	1.72			###	###	0.1
2010-Aug-03 Tue	1.725	1.745	1.72	###			###	###	0.0
2010-Aug-02 Mon	1.74	1.74	1.72	###			###	###	0.0
2010-Jul-30 Fri	1.725	1.75	###	1.72	8,619,689	7,542,227	30.4	30.4	0.1
2010-Jul-29 Thu	1.74	1.75	1.73	1.74			67.8	67.8	0.1
2010-Jul-28 Wed	1.73	1.755	1.725	1.745	3,345,047	5,820,381	###	###	0.1
2010-Jul-27 Tue	1.73	1.755	1.725	1.74			78.0	78.0	0.1
2010-Jul-26 Mon	1.73	1.74	1.72	1.73			70.4	70.4	###
2010-Jul-23 Fri	1.725	###	1.7	1.72			###	###	0.1
2010-Jul-22 Thu	1.72	1.73	1.71	1.71	2,727,656	###	28.4	28.4	0.1
2010-Jul-21 Wed	1.73	1.74	1.71	###			74.1	74.1	0.0
2010-Jul-20 Tue	1.72	###	###	1.73	7,811,425	0	67.3	67.3	###
2010-Jul-19 Mon	###	1.725	1.71	1.72			75.9	75.9	0.1
2010-Jul-16 Fri	1.77	1.77	1.74	1.745	3,642,876	6,393,247	###	###	0.1
2010-Jul-15 Thu	1.75	1.78	1.745	1.77			###	###	###
2010-Jul-14 Wed	1.78	1.78	1.75	1.77			23.7	23.7	###
2010-Jul-13 Tue	1.79	1.79	###	1.74			13.7	13.7	0.1
2010-Jul-12 Mon	1.76	###	1.76	1.77			71.1	71.1	###
2010-Jul-09 Fri	1.725	1.78	###	1.775	10,401,283	9,257,141	86.3	86.3	###
2010-Jul-08 Thu	1.75	1.755	###	###	14,108,742	12,380,421	17.4	17.4	0.0
2010-Jul-07 Wed	1.75	1.755	1.71	1.72	7,457,972	###	###	###	0.1
2010-Jul-06 Tue	1.745	###	1.73	1.76			###	###	0.1
2010-Jul-05 Mon	1.755	1.78	1.73	1.755	19,625,526	###	74.6	74.6	0.1
2010-Jul-02 Fri	1.7	1.725	###	###	7,644,256	6,593,170	###	###	0.0
2010-Jul-01 Thu	###	###	1.655	###	4,694,227	3,884,472	###	###	0.0
2010-Jun-30 Wed	###	###	###	###			73.2	73.2	0.0
2010-Jun-29 Tue	1.7	1.71	###	1.7	7,739,846	###	###	###	###
2010-Jun-28 Mon	1.72	1.74	1.7	###			39.3	39.3	0.0
2010-Jun-25 Fri	1.71	1.755	###	1.72			###	###	0.1
2010-Jun-24 Thu	1.75	1.755	###	###			###	###	0.0
2010-Jun-23 Wed	1.73	1.775	1.725	1.755			86.1	86.1	0.1
2010-Jun-22 Tue	1.75	1.77	1.74	1.75			76.8	76.8	0.1
2010-Jun-21 Mon	1.755	1.77	1.73	###	4,918,444	8,607,277	71.0	71.0	0.0
2010-Jun-18 Fri	1.72	1.745	1.71	1.745			76.4	76.4	0.1
2010-Jun-17 Thu	1.71	1.755	###	1.73	10,888,988	9,555,086	###	###	###
2010-Jun-16 Wed	1.71	1.725	###	###	8,891,248	###	69.9	69.9	0.0
2010-Jun-15 Tue	1.685	1.71	###	###			73.8	73.8	0.0
2010-Jun-11 Fri	###	###	###	1.675			72.0	72.0	###
2010-Jun-10 Thu	###	###	###	###	13,272,775	0	79.6	79.6	0.0
2010-Jun-09 Wed	###	###	###	###	14,978,043	0	###	###	0.0
2010-Jun-08 Tue	###	1.72	###	1.71	6,715,080	###	###	###	0.1
2010-Jun-07 Mon	1.7	1.7	###	1.685	7,332,342	###	###	###	###
2010-Jun-04 Fri	1.73	###	1.71	1.72			28.4	28.4	0.1
2010-Jun-03 Thu	1.7	1.73	1.7	1.72	6,313,025	###	###	###	0.1
2010-Jun-02 Wed	###	###	###	###	4,331,442	0	###	###	0.0
2010-Jun-01 Tue	1.7	###	1.675	###	8,626,555	###	36.1	36.1	0.0
2010-May-31 Mon	1.7	1.71	###	###	4,360,223	###	27.3	27.3	0.0
2010-May-28 Fri	###	###	###	###	6,013,388	0	###	###	0.0
2010-May-27 Thu	###	###	###	###			###	###	0.0
2010-May-26 Wed	###	###	###	###			###	###	0.0
2010-May-25 Tue	###	###	###	###			###	###	0.0
2010-May-24 Mon	###	1.675	1.625	1.645			###	###	0.1
2010-May-21 Fri	###	1.645	###	###	9,519,159	###	###	###	0.0
2010-May-20 Thu	1.685	1.685	###	1.655	11,593,347	###	###	###	0.1
2010-May-19 Wed	###	1.7	###	###			###	###	0.0
2010-May-18 Tue	1.7	1.7	1.645	###	11,735,720	###	###	###	0.0
2010-May-17 Mon	###	###	1.675	1.675			###	###	###
2010-May-14 Fri	###	1.73	###	###			26.9	26.9	0.0
2010-May-13 Thu	1.73	1.76	1.72	1.745	11,210,270	###	67.4	67.4	0.1
2010-May-12 Wed	1.7	1.72	###	1.7	10,779,679	9,270,523	###	###	###
2010-May-11 Tue	1.675	1.685	1.655	###	8,092,622	13,514,678	###	###	0.0
2010-May-10 Mon	###	###	###	###			66.5	66.5	0.0
2010-May-07 Fri	###	1.675	###	###			###	###	0.0
2010-May-06 Thu	1.7	###	1.7	1.71			###	###	0.1
2010-May-05 Wed	1.72	1.74	###	1.72	13,811,322	12,015,850	###	###	0.1
2010-May-04 Tue	###	1.775	1.74	1.75			48.5	48.5	0.1
2010-May-03 Mon	1.75	###	1.74	1.75			###	###	0.1
2010-Apr-30 Fri	1.76	###	1.74	1.75	8,966,857	###	36.3	36.3	0.1
2010-Apr-29 Thu	1.73	1.76	1.73	1.745	9,441,142	###	###	###	0.1
2010-Apr-28 Wed	1.76	1.77	1.74	1.74	14,547,955	###	24.2	24.2	0.1
2010-Apr-27 Tue	1.79	###	1.78	1.785	12,022,187	10,699,746	###	###	0.1
2010-Apr-23 Fri	###	1.85	1.785	1.785			###	###	0.1
2010-Apr-22 Thu	1.7	###	###	###	7,663,277	0	34.4	34.4	0.0
2010-Apr-21 Wed	1.7	1.73	###	1.7			###	###	###
2010-Apr-20 Tue	1.7	1.7	###	###	2,327,956	###	23.9	23.9	0.0
2010-Apr-19 Mon	###	###	1.675	###	7,866,475	6,588,172	76.1	76.1	0.0
2010-Apr-16 Fri	###	###	1.685	1.7	10,173,953	8,571,555	74.4	74.4	###
2010-Apr-15 Thu	1.72	1.725	###	1.7			###	###	###
2010-Apr-14 Wed	1.71	###	###	###	4,189,450	0	###	###	0.0
2010-Apr-13 Tue	###	1.74	###	1.7			26.0	26.0	###
2010-Apr-12 Mon	1.74	1.745	1.73	1.73	6,180,858	10,739,240	29.7	29.7	###
2010-Apr-09 Fri	1.755	1.755	###	###			###	###	0.0
2010-Apr-08 Thu	1.75	1.755	1.73	1.75	6,594,557	###	69.0	69.0	0.1
2010-Apr-07 Wed	1.75	1.76	1.74	1.75	5,119,827	###	###	###	0.1
2010-Apr-06 Tue	1.77	1.77	###	1.75	5,840,845	5,169,147	23.4	23.4	0.1
2010-Apr-01 Thu	1.77	1.785	1.745	1.755			22.7	22.7	0.1
2010-Mar-31 Wed	###	###	###	1.655	16,358,479	0	29.6	29.6	0.1
2010-Mar-30 Tue	###	###	###	###			###	###	0.0
2010-Mar-29 Mon	1.72	1.725	###	###			19.6	19.6	0.0
2010-Mar-26 Fri	###	###	###	###	17,025,329	0	87.6	87.6	0.0
2010-Mar-25 Thu	###	###	1.655	###	11,840,887	###	73.2	73.2	0.0
2010-Mar-24 Wed	###	###	###	###			79.3	79.3	0.0
2010-Mar-23 Tue	###	###	1.645	###			###	###	0.0
2010-Mar-22 Mon	###	###	###	1.655	5,093,589	0	###	###	0.1
2010-Mar-19 Fri	###	###	1.645	###	8,264,350	6,797,427	###	###	0.0
2010-Mar-18 Thu	1.685	1.685	###	###			###	###	0.0
2010-Mar-17 Wed	1.685	###	###	1.675			26.3	26.3	###
2010-Mar-16 Tue	###	1.685	###	###			79.5	79.5	0.0
2010-Mar-15 Mon	###	###	###	###			28.9	28.9	0.0
2010-Mar-12 Fri	1.7	1.7	###	###	6,007,475	5,106,353	###	###	0.0
2010-Mar-11 Thu	###	1.71	###	1.7	14,607,281	12,489,225	###	###	###
2010-Mar-10 Wed	###	###	1.655	###	8,661,827	###	###	###	0.0
2010-Mar-09 Tue	1.655	###	1.655	1.675	21,159,124	17,509,175	###	###	###
2010-Mar-08 Mon	1.7	1.7	###	1.655	7,515,155	6,387,881	###	###	0.1
2010-Mar-05 Fri	###	###	###	1.685			###	###	###
2010-Mar-04 Thu	###	1.685	###	###	47,766,483	###	84.7	84.7	0.0
2010-Mar-03 Wed	###	1.645	###	###			###	###	0.0
2010-Mar-02 Tue	###	###	1.585	###			###	###	0.0
2010-Mar-01 Mon	###	###	###	###	4,401,420	0	18.6	18.6	0.0
2010-Feb-26 Fri	###	###	###	###	8,906,422	0	###	###	0.0
2010-Feb-25 Thu	###	###	###	###	13,645,742	0	###	###	0.0
2010-Feb-24 Wed	1.655	1.655	###	###	16,072,180	13,299,728	###	###	0.0
2010-Feb-23 Tue	###	###	###	###			###	###	0.0
2010-Feb-22 Mon	###	###	###	1.655			###	###	0.1
2010-Feb-19 Fri	###	1.675	###	###	12,168,583	10,191,188	###	###	0.0
2010-Feb-18 Thu	1.685	1.685	1.655	###			28.3	28.3	0.0
2010-Feb-17 Wed	###	###	###	###	22,974,176	0	###	###	0.0
2010-Feb-16 Tue	1.675	###	###	###			29.0	29.0	0.0
2010-Feb-15 Mon	###	###	###	###			###	###	0.0
2010-Feb-12 Fri	###	###	###	###	6,649,847	0	###	###	0.0
2010-Feb-11 Thu	1.655	###	1.655	###	3,795,855	3,141,070	###	###	0.0
2010-Feb-10 Wed	###	###	###	###	3,598,345	0	27.3	27.3	0.0
2010-Feb-09 Tue	1.655	###	###	###			75.7	75.7	0.0
2010-Feb-08 Mon	###	###	###	###	8,294,951	0	32.3	32.3	0.0
2010-Feb-05 Fri	###	1.72	###	###	10,439,389	8,977,874	71.8	71.8	0.0
2010-Feb-04 Thu	1.7	1.75	1.645	1.725	52,477,587	###	83.6	83.6	###
2010-Feb-03 Wed	1.855	###	1.79	1.845			###	###	###
2010-Feb-02 Tue	1.82	1.85	###	###			65.3	65.3	0.0
2010-Feb-01 Mon	###	###	1.78	1.8			54.9	54.9	0.1
2010-Jan-29 Fri	1.84	1.855	###	1.825	13,118,873	12,167,754	###	###	###
2010-Jan-28 Thu	1.885	###	1.86	1.88			34.2	34.2	0.1
2010-Jan-27 Wed	1.89	###	1.855	1.87			###	###	###
2010-Jan-25 Mon	###	###	1.89	###			25.6	25.6	0.0
2010-Jan-22 Fri	###	###	###	###			68.1	68.1	0.0
2010-Jan-21 Thu	1.975	1.985	###	###			41.8	41.8	0.0
2010-Jan-20 Wed	###	###	1.945	###	9,879,277	###	78.6	78.6	0.0
2010-Jan-19 Tue	###	###	###	###			18.5	18.5	0.0
2010-Jan-18 Mon	###	###	###	###			68.3	68.3	0.0
2010-Jan-15 Fri	2	###	###	###			###	###	0.0
2010-Jan-14 Thu	###	###	###	###	16,110,270	0	###	###	0.0
2010-Jan-13 Wed	###	###	###	###	31,361,829	0	20.0	20.0	0.0
2010-Jan-12 Tue	###	###	###	###			###	###	0.0
2010-Jan-11 Mon	###	###	1.925	###			78.1	78.1	0.0
2010-Jan-08 Fri	###	1.945	###	###	6,255,184	###	29.8	29.8	0.0
2010-Jan-07 Thu	1.88	###	1.88	1.925			###	###	0.1
2010-Jan-06 Wed	###	1.89	1.85	1.87	9,064,480	16,950,577	###	###	###
2010-Jan-05 Tue	1.845	1.86	1.83	1.855	8,592,020	15,852,276	67.7	67.7	0.1
2010-Jan-04 Mon	1.8	1.825	1.79	1.81			###	###	###
2009-Dec-31 Thu	1.77	###	1.77	###			82.7	82.7	0.0
2009-Dec-30 Wed	1.8	1.8	1.76	1.78			###	###	0.1
2009-Dec-29 Tue	1.79	###	1.77	1.79			###	###	0.1
2009-Dec-24 Thu	1.755	###	1.745	1.76	2,546,749	###	65.9	65.9	0.1
2009-Dec-23 Wed	1.73	###	1.73	1.75			###	###	0.1
2009-Dec-22 Tue	1.7	1.725	###	1.72	3,426,557	###	###	###	0.1
2009-Dec-21 Mon	###	1.71	###	###			###	###	0.0
2009-Dec-18 Fri	###	1.71	###	###	19,418,571	16,602,878	###	###	0.0
2009-Dec-17 Thu	1.75	1.77	###	1.74			28.3	28.3	0.1
2009-Dec-16 Wed	1.725	1.775	1.72	1.73	11,526,482	20,142,527	76.0	76.0	###
2009-Dec-15 Tue	###	###	###	###	8,666,828	0	###	###	0.0
2009-Dec-14 Mon	1.655	1.675	###	###	4,778,772	4,002,221	###	###	0.0
2009-Dec-11 Fri	###	###	###	###	8,347,546	0	###	###	0.0
2009-Dec-10 Thu	###	###	###	1.625	10,289,122	0	27.1	27.1	###
2009-Dec-09 Wed	###	###	1.655	###			34.1	34.1	0.0
2009-Dec-08 Tue	###	###	###	###	5,762,241	0	###	###	0.0
2009-Dec-07 Mon	###	1.725	###	1.7	8,397,447	###	###	###	###
2009-Dec-04 Fri	1.75	1.77	###	1.72			22.8	22.8	0.1
2009-Dec-03 Thu	1.78	1.78	1.74	1.77			29.8	29.8	###
2009-Dec-02 Wed	1.78	1.785	1.76	1.78			69.2	69.2	0.1
2009-Dec-01 Tue	1.73	1.75	1.72	1.745	6,330,772	10,983,889	76.1	76.1	0.1
2009-Nov-30 Mon	1.7	1.73	1.7	1.72			###	###	0.1
2009-Nov-27 Fri	###	###	###	1.7	13,075,689	0	###	###	###
2009-Nov-26 Thu	1.775	1.78	1.75	1.75			28.1	28.1	0.1
2009-Nov-25 Wed	###	###	1.79	###	15,042,822	13,463,325	###	###	0.0
2009-Nov-24 Tue	1.84	1.845	###	1.82			34.7	34.7	###
2009-Nov-23 Mon	1.845	1.86	1.83	1.83	3,867,480	###	26.5	26.5	###
2009-Nov-20 Fri	###	1.855	###	1.845			74.9	74.9	###
2009-Nov-19 Thu	1.86	1.875	1.845	###	4,762,970	8,859,124	###	###	0.0
2009-Nov-18 Wed	1.86	1.89	1.84	1.85	7,538,773	###	###	###	0.1
2009-Nov-17 Tue	###	###	1.845	1.86			###	###	0.1
2009-Nov-16 Mon	1.87	###	1.87	1.885	3,615,149	###	###	###	0.1
2009-Nov-13 Fri	1.88	1.89	1.85	1.86			21.9	21.9	0.1
2009-Nov-12 Thu	###	###	###	1.89	8,874,952	0	88.9	88.9	###
2009-Nov-11 Wed	1.82	###	1.81	1.825	5,248,071	###	###	###	###
2009-Nov-10 Tue	1.85	###	###	1.825	8,131,557	0	27.0	27.0	###
2009-Nov-09 Mon	1.785	1.84	1.78	1.82			###	###	###
2009-Nov-06 Fri	1.82	1.83	###	1.78	7,142,073	###	###	###	0.1
2009-Nov-05 Thu	###	1.82	1.77	1.8	5,203,459	###	42.8	42.8	0.1
2009-Nov-04 Wed	1.78	###	1.78	###			84.2	84.2	0.0
2009-Nov-03 Tue	1.83	1.85	###	###			21.4	21.4	0.0
2009-Nov-02 Mon	1.855	1.885	1.81	1.825			20.2	20.2	###
2009-Oct-30 Fri	###	###	###	1.925	11,781,345	0	###	###	0.1
2009-Oct-29 Thu	1.85	1.855	###	1.8	7,200,646	###	###	###	0.1
2009-Oct-28 Wed	###	1.925	1.84	1.87			###	###	###
2009-Oct-27 Tue	1.985	1.985	1.985	1.985	0				###
2009-Oct-26 Mon	1.985	1.985	1.985	1.985	0				###
2009-Oct-23 Fri	###	###	###	1.985	12,105,026	0	18.5	18.5	###
2009-Oct-22 Thu	###	###	###	2	9,909,978	0	###	###	0.1
2009-Oct-21 Wed	###	###	1.955	###	6,082,927	###	67.4	67.4	0.0
2009-Oct-20 Tue	1.975	###	###	1.975	4,772,087	0	###	###	###
2009-Oct-19 Mon	###	###	1.945	###			###	###	0.0
2009-Oct-16 Fri	2	###	1.985	###			34.9	34.9	0.0
2009-Oct-15 Thu	###	###	###	###			###	###	0.0
2009-Oct-14 Wed	###	1.985	###	###	4,513,555	###	63.1	63.1	0.0
2009-Oct-13 Tue	1.975	###	###	1.945			22.2	22.2	0.1
2009-Oct-12 Mon	1.925	###	###	###	6,114,256	0	###	###	0.0
2009-Oct-09 Fri	###	1.925	1.875	###	8,315,654	15,799,742	###	###	0.0
2009-Oct-08 Thu	1.84	###	###	1.89	3,639,083	0	80.6	80.6	###
2009-Oct-07 Wed	1.85	1.855	1.81	1.84			###	###	###
2009-Oct-06 Tue	1.855	1.875	1.8	1.8	3,690,478	6,781,253	###	###	0.1
2009-Oct-05 Mon	1.82	1.845	1.81	###	1,829,820	###	76.7	76.7	0.0
2009-Oct-02 Fri	1.85	1.855	1.81	1.81			23.6	23.6	###
2009-Oct-01 Thu	1.89	###	1.855	###	5,954,553	5,522,847	30.0	30.0	0.0
2009-Sep-30 Wed	1.88	1.885	1.85	1.88			68.2	68.2	0.1
2009-Sep-29 Tue	1.82	1.89	1.81	1.89	5,054,848	###	###	###	###
2009-Sep-28 Mon	1.82	###	1.785	1.79			###	###	0.1
2009-Sep-25 Fri	###	###	1.825	1.825			9.3	9.3	###
2009-Sep-24 Thu	###	1.955	###	###			22.4	22.4	0.0
2009-Sep-23 Wed	1.925	###	###	###			###	###	0.0
2009-Sep-22 Tue	###	1.945	###	###			28.6	28.6	0.0
2009-Sep-21 Mon	###	1.975	###	1.945			###	###	0.1
2009-Sep-18 Fri	###	###	1.925	###			###	###	0.0
2009-Sep-17 Thu	1.975	2	###	###			28.9	28.9	0.0
2009-Sep-16 Wed	1.925	###	###	###			74.8	74.8	0.0
2009-Sep-15 Tue	###	###	###	###	7,780,952	0	###	###	0.0
2009-Sep-14 Mon	###	###	1.885	1.89	8,145,987	###	28.6	28.6	###
2009-Sep-11 Fri	###	###	###	###			26.9	26.9	0.0
2009-Sep-10 Thu	###	###	1.925	###			###	###	0.0
2009-Sep-09 Wed	###	###	###	###			###	###	0.0
2009-Sep-08 Tue	###	1.945	###	1.945	6,804,583	6,617,456	73.4	73.4	0.1
2009-Sep-07 Mon	###	###	###	###			22.9	22.9	0.0
2009-Sep-04 Fri	###	1.945	###	###			22.5	22.5	0.0
2009-Sep-03 Thu	###	1.975	###	###	8,164,441	8,062,385	15.0	15.0	0.0
2009-Sep-02 Wed	2	###	###	1.975			###	###	###
2009-Sep-01 Tue	###	###	###	###			###	###	0.0
2009-Aug-31 Mon	###	###	###	###			###	###	0.0
2009-Aug-28 Fri	###	###	###	###			###	###	0.0
2009-Aug-27 Thu	###	###	###	###	3,988,423	0	70.1	70.1	0.0
2009-Aug-26 Wed	###	###	###	###	3,588,159	0	64.2	64.2	0.0
2009-Aug-25 Tue	###	###	2	2			18.9	18.9	0.1
2009-Aug-24 Mon	###	###	###	###			###	###	0.0
2009-Aug-21 Fri	###	###	###	###	7,824,957	0	34.2	34.2	0.0
2009-Aug-20 Thu	###	###	###	###	4,577,581	0	17.1	17.1	0.0
2009-Aug-19 Wed	###	###	###	###	8,572,358	0	###	###	0.0
2009-Aug-18 Tue	###	###	###	###	8,266,026	0	###	###	0.0
2009-Aug-17 Mon	###	###	###	###			###	###	0.0
2009-Aug-14 Fri	###	###	###	###			###	###	0.0
2009-Aug-13 Thu	###	###	###	###	11,969,375	0	78.3	78.3	0.0
2009-Aug-12 Wed	###	###	###	###			76.7	76.7	0.0
2009-Aug-11 Tue	###	###	###	###	8,838,676	0	79.8	79.8	0.0
2009-Aug-10 Mon	###	###	###	###			###	###	0.0
2009-Aug-07 Fri	1.875	###	1.85	###	8,754,747	8,098,140	###	###	0.0
2009-Aug-06 Thu	1.84	1.87	###	1.87	8,524,257	7,970,180	76.0	76.0	###
2009-Aug-05 Wed	1.855	1.885	1.82	1.82	4,919,745	9,113,827	31.4	31.4	###
2009-Aug-04 Tue	1.84	1.855	1.8	1.83	9,363,380	17,111,576	36.8	36.8	###
2009-Aug-03 Mon	###	1.85	1.81	1.825	6,952,758	12,723,547	###	###	###
2009-Jul-31 Fri	1.82	1.855	1.79	1.855			77.5	77.5	0.1
2009-Jul-30 Thu	1.875	###	1.83	1.83	14,027,824	12,835,458	###	###	###
2009-Jul-29 Wed	1.83	###	###	1.885			###	###	0.1
2009-Jul-28 Tue	1.82	1.825	1.79	1.82	4,216,021	7,620,457	###	###	###
2009-Jul-27 Mon	###	1.82	1.785	1.8			###	###	0.1
2009-Jul-24 Fri	1.84	1.84	###	1.78	6,108,451	5,619,774	###	###	0.1
2009-Jul-23 Thu	1.75	1.785	1.75	1.78			###	###	0.1
2009-Jul-22 Wed	1.78	1.79	1.71	1.75			###	###	0.1
2009-Jul-21 Tue	1.79	1.79	1.745	1.785			###	###	0.1
2009-Jul-20 Mon	1.75	1.79	1.75	1.775	4,003,875	7,086,858	###	###	###
2009-Jul-17 Fri	1.745	1.75	1.7	1.74			###	###	0.1
2009-Jul-16 Thu	1.74	1.775	1.7	1.71	7,653,171	13,297,384	22.4	22.4	0.1
2009-Jul-15 Wed	1.675	1.7	1.655	###	4,787,546	###	###	###	0.0
2009-Jul-14 Tue	###	###	###	###			###	###	0.0
2009-Jul-13 Mon	###	###	1.57	1.57			###	###	0.1
2009-Jul-10 Fri	###	###	1.59	###	3,478,248	###	67.1	67.1	0.0
2009-Jul-09 Thu	1.52	###	1.5	###			93.0	93.0	0.0
2009-Jul-08 Wed	###	1.52	1.49	1.52	6,951,559	###	###	###	0.1
2009-Jul-07 Tue	###	###	1.55	###			###	###	0.0
2009-Jul-06 Mon	###	###	###	###			###	###	0.0
2009-Jul-03 Fri	###	###	###	###	2,594,329	0	25.0	25.0	0.0
2009-Jul-02 Thu	###	1.7	###	###	5,652,744	###	25.0	25.0	0.0
2009-Jul-01 Wed	###	###	###	###			71.7	71.7	0.0
2009-Jun-30 Tue	###	1.71	1.655	1.7	11,350,371	###	79.4	79.4	###
2009-Jun-29 Mon	1.655	###	###	###			37.7	37.7	0.0
2009-Jun-26 Fri	###	###	###	###	9,755,777	0	75.5	75.5	0.0
2009-Jun-25 Thu	1.59	###	1.585	###			70.6	70.6	0.0
2009-Jun-24 Wed	1.585	###	1.57	1.59	5,572,020	###	###	###	###
2009-Jun-23 Tue	1.555	1.58	1.54	1.55	7,269,225	###	45.1	45.1	###
2009-Jun-22 Mon	1.56	1.59	1.555	1.59			86.0	86.0	###
2009-Jun-19 Fri	1.56	###	1.53	1.54			30.5	30.5	###
2009-Jun-18 Thu	1.575	###	###	1.55			###	###	###
2009-Jun-17 Wed	###	###	1.58	1.59			37.6	37.6	###
2009-Jun-16 Tue	###	###	1.48	1.5			39.6	39.6	0.1
2009-Jun-15 Mon	###	1.57	1.52	###	9,898,045	15,292,479	###	###	0.0
2009-Jun-12 Fri	###	###	1.57	1.57			###	###	0.1
2009-Jun-11 Thu	1.545	###	###	###			###	###	0.0
2009-Jun-10 Wed	1.54	1.58	1.54	1.55			###	###	###
2009-Jun-09 Tue	###	###	1.45	###			###	###	0.0
2009-Jun-05 Fri	###	1.71	###	1.685	5,801,481	###	77.0	77.0	###
2009-Jun-04 Thu	1.71	1.74	###	###			###	###	0.0
2009-Jun-03 Wed	###	1.725	###	1.725	12,071,077	###	67.3	67.3	###
2009-Jun-02 Tue	###	1.73	###	1.72	14,420,920	###	###	###	0.1
2009-Jun-01 Mon	###	###	1.58	###			15.7	15.7	0.0
2009-May-29 Fri	1.525	###	1.525	###	13,731,457	###	###	###	0.0
2009-May-28 Thu	###	1.58	1.55	1.55	5,400,983	###	28.9	28.9	###
2009-May-27 Wed	1.54	###	1.54	1.59			86.4	86.4	###
2009-May-26 Tue	###	1.53	###	1.52			88.1	88.1	0.1
2009-May-25 Mon	###	###	1.48	###	5,438,143	4,024,225	73.7	73.7	0.0
2009-May-22 Fri	1.5	1.52	1.45	1.485			###	###	###
2009-May-21 Thu	###	###	###	1.48	6,415,172	0	21.2	21.2	0.1
2009-May-20 Wed	1.54	1.545	###	###	6,011,421	4,643,822	33.3	33.3	0.0
2009-May-19 Tue	1.5	1.53	###	1.52			79.2	79.2	0.1
2009-May-18 Mon	1.45	###	1.42	1.455	7,694,851	5,463,344	###	###	###
2009-May-15 Fri	1.47	1.49	1.45	1.45	4,501,883	###	27.2	27.2	###
2009-May-14 Thu	1.44	###	1.44	1.45	15,345,178	11,048,528	###	###	###
2009-May-13 Wed	###	###	1.44	1.475	9,275,359	6,678,258	###	###	0.1
2009-May-12 Tue	1.45	1.475	###	###			###	###	0.0
2009-May-11 Mon	1.55	1.55	1.455	###			10.8	10.8	0.0
2009-May-08 Fri	1.47	1.5	1.45	1.5			###	###	0.1
2009-May-07 Thu	1.5	1.555	###	1.5			###	###	0.1
2009-May-06 Wed	1.49	1.49	1.43	1.445	7,228,082	###	18.5	18.5	###
2009-May-05 Tue	1.43	1.5	###	1.475			82.0	82.0	0.1
2009-May-04 Mon	###	1.4	###	1.4			###	###	###
2009-May-01 Fri	###	###	###	###			###	###	0.0
2009-Apr-30 Thu	###	###	1.325	###	6,517,227	###	73.2	73.2	0.0
2009-Apr-29 Wed	###	###	###	###			70.7	70.7	0.0
2009-Apr-28 Tue	###	###	###	###	6,050,175	0	27.2	27.2	0.0
2009-Apr-27 Mon	###	###	###	###	5,086,157	0	39.6	39.6	0.0
2009-Apr-24 Fri	###	###	1.29	###			27.4	27.4	0.0
2009-Apr-23 Thu	###	1.325	1.29	###	6,113,943	7,993,980	72.6	72.6	0.0
2009-Apr-22 Wed	###	###	###	###			31.5	31.5	0.0
2009-Apr-21 Tue	###	1.345	###	###			22.1	22.1	0.0
2009-Apr-20 Mon	###	###	###	1.355	8,483,748	0	25.8	25.8	###
2009-Apr-17 Fri	###	###	###	###	7,793,648	0	69.5	69.5	0.0
2009-Apr-16 Thu	1.325	1.385	###	###	8,106,621	###	###	###	0.0
2009-Apr-15 Wed	###	###	1.29	###	5,905,726	###	65.2	65.2	0.0
2009-Apr-14 Tue	###	1.325	1.28	###	5,481,820	7,140,070	###	###	0.0
2009-Apr-09 Thu	###	1.26	1.225	1.26			###	###	###
2009-Apr-08 Wed	1.28	1.28	###	###	4,966,449	3,178,527	###	###	0.0
2009-Apr-07 Tue	###	###	1.28	1.28	5,630,749	3,603,679	###	###	###
2009-Apr-06 Mon	1.27	###	1.255	1.355			89.9	89.9	###
2009-Apr-03 Fri	1.25	1.27	1.23	1.25	4,371,524	###	67.3	67.3	###
2009-Apr-02 Thu	1.245	1.255	###	###			15.2	15.2	0.0
2009-Apr-01 Wed	###	###	###	###	3,287,654	0	###	###	0.0
2009-Mar-31 Tue	###	1.25	###	1.2	5,525,879	3,453,674	###	###	0.1
2009-Mar-30 Mon	1.275	###	1.21	###			###	###	0.0
2009-Mar-27 Fri	1.21	###	1.21	1.275			87.8	87.8	###
2009-Mar-26 Thu	###	###	###	###			9.4	9.4	0.0
2009-Mar-25 Wed	1.2	1.275	###	1.24			###	###	0.1
2009-Mar-24 Tue	1.21	###	###	1.22	3,602,786	0	75.4	75.4	0.1
2009-Mar-23 Mon	###	1.185	###	1.145	4,154,685	2,461,650	69.3	69.3	###
2009-Mar-20 Fri	###	1.245	###	###			###	###	0.0
2009-Mar-19 Thu	1.185	1.23	###	1.23			###	###	0.1
2009-Mar-18 Wed	1.22	1.25	###	###			21.1	21.1	0.0
2009-Mar-17 Tue	###	###	###	###	7,334,989	0	###	###	0.0
2009-Mar-16 Mon	###	1.21	###	###	7,889,882	4,773,378	###	###	0.0
2009-Mar-13 Fri	###	###	###	###	6,621,758	0	###	###	0.0
2009-Mar-12 Thu	###	###	###	###	2,508,557	0	13.4	13.4	0.0
2009-Mar-11 Wed	###	###	###	###	6,952,651	0	81.7	81.7	0.0
2009-Mar-10 Tue	###	1	###	0.985	5,929,545	2,964,772	###	###	###
2009-Mar-09 Mon	###	###	###	###			23.2	23.2	0.0
2009-Mar-06 Fri	###	###	###	0.975	6,429,851	0	###	###	###
2009-Mar-05 Thu	###	###	###	###	9,326,877	0	###	###	0.0
2009-Mar-04 Wed	###	###	###	###			98.5	98.5	0.0
2009-Mar-03 Tue	###	0.975	###	###	5,513,872	###	19.7	19.7	0.0
2009-Mar-02 Mon	0.985	1	###	###			###	###	0.0
2009-Feb-27 Fri	###	###	###	###	8,307,145	0	15.6	15.6	0.0
2009-Feb-26 Thu	###	###	###	###			###	###	0.0
2009-Feb-25 Wed	###	###	###	###	10,034,186	0	###	###	0.0
2009-Feb-24 Tue	###	###	###	###	5,917,388	0	24.1	24.1	0.0
2009-Feb-23 Mon	1.145	###	###	###			###	###	0.0
2009-Feb-20 Fri	1.245	1.245	###	###	8,209,453	5,110,384	4.6	4.6	0.0
2009-Feb-19 Thu	1.24	1.285	###	1.245			67.5	67.5	0.1
2009-Feb-18 Wed	1.25	1.27	###	1.24	17,205,185	###	31.6	31.6	0.1
2009-Feb-17 Tue	1.52	###	1.44	1.485			27.3	27.3	###
2009-Feb-16 Mon	1.52	1.53	1.49	1.525	2,018,058	###	76.2	76.2	0.1
2009-Feb-13 Fri	1.46	1.53	1.45	1.53	2,456,986	###	86.6	86.6	###
2009-Feb-12 Thu	1.42	1.485	1.4	1.48			86.5	86.5	0.1
2009-Feb-11 Wed	1.4	1.42	###	1.42	6,136,721	4,357,071	###	###	###
2009-Feb-10 Tue	1.54	1.54	###	1.42	12,817,427	###	###	###	###
2009-Feb-09 Mon	1.47	1.525	1.46	1.525	3,129,989	###	85.9	85.9	0.1
2009-Feb-06 Fri	1.46	1.48	1.41	1.41			12.2	12.2	###
2009-Feb-05 Thu	1.45	1.45	1.41	1.43	3,977,159	###	###	###	0.1
2009-Feb-04 Wed	1.53	###	1.41	1.45	9,326,941	###	###	###	###
2009-Feb-03 Tue	###	1.51	###	1.49	6,300,550	###	###	###	###
2009-Feb-02 Mon	###	###	###	###	2,578,120	0	16.1	16.1	0.0
2009-Jan-30 Fri	1.48	1.485	1.42	1.425	4,559,172	###	###	###	###
2009-Jan-29 Thu	1.47	1.51	1.45	1.49			###	###	###
2009-Jan-28 Wed	1.45	1.49	###	1.425	9,972,471	###	###	###	###
2009-Jan-27 Tue	###	1.57	1.5	1.525	3,128,470	###	###	###	0.1
2009-Jan-23 Fri	1.53	###	1.5	1.55	5,197,478	###	88.5	88.5	###
2009-Jan-22 Thu	###	###	1.57	###			30.0	30.0	0.0
2009-Jan-21 Wed	1.57	###	###	###	8,228,784	0	88.6	88.6	0.0
2009-Jan-20 Tue	1.58	###	1.555	1.57			43.0	43.0	0.1
2009-Jan-19 Mon	1.645	###	###	1.625	1,686,152	0	33.3	33.3	###
2009-Jan-16 Fri	###	1.675	###	###			72.2	72.2	0.0
2009-Jan-15 Thu	1.675	###	###	1.625			22.9	22.9	###
2009-Jan-14 Wed	###	1.78	###	1.75			85.5	85.5	0.1
2009-Jan-13 Tue	###	###	###	###			89.5	89.5	0.0
2009-Jan-12 Mon	1.59	###	1.59	###	3,133,846	###	###	###	0.0
2009-Jan-09 Fri	###	###	1.59	###	3,748,941	###	20.8	20.8	0.0
2009-Jan-08 Thu	1.75	1.75	###	1.645			###	###	0.1
2009-Jan-07 Wed	1.745	###	1.745	1.755	6,243,047	5,447,058	###	###	0.1
2009-Jan-06 Tue	1.785	1.785	1.73	###	4,220,127	7,416,873	14.9	14.9	0.0
2009-Jan-05 Mon	1.79	1.79	1.71	1.72			###	###	0.1
2009-Jan-02 Fri	1.77	###	1.73	1.755			20.4	20.4	0.1
2008-Dec-31 Wed	1.79	1.82	1.76	1.76	2,476,675	4,433,248	13.3	13.3	0.1
2008-Dec-30 Tue	1.76	1.825	1.76	1.79	2,580,458	4,625,470	###	###	0.1
2008-Dec-29 Mon	1.77	1.84	1.725	1.83			###	###	###
2008-Dec-24 Wed	###	1.76	1.655	###	1,714,459	###	###	###	0.0
2008-Dec-23 Tue	###	###	###	###			###	###	0.0
2008-Dec-22 Mon	1.7	1.74	###	###	4,663,741	4,057,454	23.0	23.0	0.0
2008-Dec-19 Fri	1.575	1.755	1.575	###			###	###	0.0
2008-Dec-18 Thu	1.59	###	1.585	1.645	18,566,570	###	81.8	81.8	0.1
2008-Dec-17 Wed	###	###	1.49	1.56	6,618,248	###	87.5	87.5	###
2008-Dec-16 Tue	1.455	1.52	1.425	1.47	5,634,580	###	80.4	80.4	###
2008-Dec-15 Mon	1.43	1.485	1.42	1.45	9,439,882	13,711,428	73.7	73.7	###
2008-Dec-12 Fri	1.385	1.425	1.345	1.42	5,131,554	###	84.7	84.7	###
2008-Dec-11 Thu	1.44	1.44	1.375	1.41			###	###	###
2008-Dec-10 Wed	1.425	1.455	1.41	1.45			###	###	###
2008-Dec-09 Tue	###	1.45	###	1.43	6,021,759	4,365,775	35.6	35.6	0.1
2008-Dec-08 Mon	1.44	1.455	1.4	1.41	5,269,370	7,522,025	24.2	24.2	###
2008-Dec-05 Fri	###	###	###	1.4	6,378,771	0	90.2	90.2	###
2008-Dec-04 Thu	###	1.355	1.325	###	9,771,146	###	###	###	0.0
2008-Dec-03 Wed	###	1.375	1.29	###	14,383,050	###	###	###	0.0
2008-Dec-02 Tue	###	###	1.27	###			83.2	83.2	0.0
2008-Dec-01 Mon	###	1.375	###	###	5,083,978	###	###	###	0.0
2008-Nov-28 Fri	1.375	1.41	###	###	7,411,528	5,225,127	###	###	0.0
2008-Nov-27 Thu	###	###	1.325	###	8,824,722	5,846,378	23.5	23.5	0.0
2008-Nov-26 Wed	1.355	1.42	###	###			28.8	28.8	0.0
2008-Nov-25 Tue	###	###	###	###			###	###	0.0
2008-Nov-24 Mon	###	1.4	###	###	10,644,429	###	15.0	15.0	0.0
2008-Nov-21 Fri	###	1.47	###	1.42	17,557,241	12,904,572	###	###	###
2008-Nov-20 Thu	1.4	1.51	###	1.42			###	###	###
2008-Nov-19 Wed	1.5	1.52	1.375	1.42	47,343,486	###	22.9	22.9	###
2008-Nov-18 Tue	1.8	1.8	1.8	1.8	0				0.1
2008-Nov-17 Mon	1.8	1.8	1.8	1.8	0				0.1
2008-Nov-14 Fri	1.8	1.8	1.8	1.8	0				0.1
2008-Nov-13 Thu	1.82	1.85	1.75	1.8	6,103,978	###	43.0	43.0	0.1
2008-Nov-12 Wed	###	###	1.89	1.89	6,100,041	###	###	###	###
2008-Nov-11 Tue	###	###	###	###			###	###	0.0
2008-Nov-10 Mon	###	2.21	###	###	3,203,455	###	###	###	0.0
2008-Nov-07 Fri	###	###	###	###	4,634,820	0	24.3	24.3	0.0
2008-Nov-06 Thu	###	2.22	###	###	4,848,172	5,381,470	###	###	0.0
2008-Nov-05 Wed	###	###	###	2.24			###	###	###
2008-Nov-04 Tue	###	2.21	###	###	1,971,559	2,178,572	67.2	67.2	0.0
2008-Nov-03 Mon	###	2.22	###	###			###	###	0.0
2008-Oct-31 Fri	###	###	###	###	9,576,086	0	###	###	0.0
2008-Oct-30 Thu	###	###	###	###			77.3	77.3	0.0
2008-Oct-29 Wed	###	###	###	2	7,928,586	0	22.8	22.8	0.1
2008-Oct-28 Tue	###	###	1.985	###	5,774,084	5,730,778	41.3	41.3	0.0
2008-Oct-27 Mon	2.23	2.23	###	###	7,223,249	8,053,922	24.4	24.4	0.0
2008-Oct-24 Fri	2.2	2.2	###	###	7,253,187	###	###	###	0.0
2008-Oct-23 Thu	2.2	2.25	###	###	7,546,855	###	###	###	0.0
2008-Oct-22 Wed	###	###	###	###	6,094,924	0	86.9	86.9	0.0
2008-Oct-21 Tue	###	###	###	###	5,248,158	0	###	###	0.0
2008-Oct-20 Mon	###	###	###	1.945			###	###	0.1
2008-Oct-17 Fri	1.85	###	1.83	1.87	6,217,475	5,688,989	85.2	85.2	###
2008-Oct-16 Thu	1.86	###	###	1.85			48.4	48.4	0.1
2008-Oct-15 Wed	###	###	###	2			79.3	79.3	0.1
2008-Oct-14 Tue	###	###	1.985	2			15.1	15.1	0.1
2008-Oct-13 Mon	###	###	###	###	4,035,528	0	62.9	62.9	0.0
2008-Oct-10 Fri	2	###	###	1.85	9,925,581	0	###	###	0.1
2008-Oct-09 Thu	###	###	###	###	4,099,441	0	###	###	0.0
2008-Oct-08 Wed	2.22	2.26	###	###			###	###	0.0
2008-Oct-07 Tue	2.2	2.41	###	###			82.2	82.2	0.0
2008-Oct-06 Mon	2.43	2.43	2.28	2.29			22.5	22.5	###
2008-Oct-03 Fri	2.42	2.44	###	###			29.4	29.4	0.0
2008-Oct-02 Thu	2.54	2.56	2.44	2.5			###	###	0.2
2008-Oct-01 Wed	2.55	2.59	2.51	2.57			76.2	76.2	###
2008-Sep-30 Tue	###	2.52	###	2.48			74.7	74.7	0.2
2008-Sep-29 Mon	###	###	2.55	2.56	11,688,080	###	###	###	0.2
2008-Sep-26 Fri	2.55	###	2.55	###			88.2	88.2	0.0
2008-Sep-25 Thu	2.5	2.58	2.46	2.55	8,616,674	###	###	###	0.2
2008-Sep-24 Wed	2.29	2.51	2.28	2.51	3,621,249	###	95.0	95.0	###
2008-Sep-23 Tue	###	###	###	###			###	###	0.0
2008-Sep-22 Mon	2.46	2.53	###	###	4,741,024	###	25.6	25.6	0.0
2008-Sep-19 Fri	2.41	2.47	2.4	2.42	5,071,650	###	###	###	0.2
2008-Sep-18 Thu	###	###	###	###	6,872,282	0	###	###	0.0
2008-Sep-17 Wed	2.57	2.57	###	2.45	8,264,245	10,619,554	###	###	0.2
2008-Sep-16 Tue	2.45	2.55	2.42	2.49			77.2	77.2	0.2
2008-Sep-15 Mon	###	###	2.49	2.55			32.8	32.8	0.2
2008-Sep-12 Fri	###	###	2.55	###			###	###	0.0
2008-Sep-11 Thu	###	###	2.5	2.59			###	###	0.2
2008-Sep-10 Wed	2.56	###	2.48	2.59			79.1	79.1	0.2
2008-Sep-09 Tue	2.46	2.54	2.41	2.52	6,231,683	###	88.8	88.8	###
2008-Sep-08 Mon	2.41	2.46	###	2.43	3,702,374	4,553,920	###	###	###
2008-Sep-05 Fri	2.2	###	2.2	###			###	###	0.0
2008-Sep-04 Thu	2.47	2.47	###	###	9,805,979	12,110,384	8.3	8.3	0.0
2008-Sep-03 Wed	2.53	2.53	2.44	2.46			###	###	0.2
2008-Sep-02 Tue	2.58	###	2.5	2.5			12.1	12.1	0.2
2008-Sep-01 Mon	###	###	2.51	2.56	9,983,070	12,528,752	18.2	18.2	0.2
2008-Aug-29 Fri	###	2.73	###	###	5,880,229	###	###	###	0.0
2008-Aug-28 Thu	###	2.72	###	###	4,871,148	###	###	###	0.0
2008-Aug-27 Wed	###	###	2.56	###			78.4	78.4	0.0
2008-Aug-26 Tue	2.57	###	2.5	###	6,637,852	###	74.6	74.6	0.0
2008-Aug-25 Mon	2.56	###	2.51	2.57			69.7	69.7	###
2008-Aug-22 Fri	2.48	###	2.48	2.56			84.0	84.0	0.2
2008-Aug-21 Thu	###	2.5	###	2.49	12,252,625	15,315,781	92.1	92.1	0.2
2008-Aug-20 Wed	2.4	2.46	###	###			26.8	26.8	0.0
2008-Aug-19 Tue	###	2.46	###	2.43	4,974,042	6,118,071	###	###	###
2008-Aug-18 Mon	2.43	2.43	###	###			23.9	23.9	0.0
2008-Aug-15 Fri	2.49	2.52	2.41	2.43			###	###	###
2008-Aug-14 Thu	2.48	2.52	2.44	2.52			75.2	75.2	###
2008-Aug-13 Wed	2.41	2.48	2.4	2.47			###	###	###
2008-Aug-12 Tue	2.5	2.5	2.4	2.45			###	###	0.2
2008-Aug-11 Mon	2.5	2.52	2.44	2.49	11,297,740	###	33.8	33.8	0.2
2008-Aug-08 Fri	2.2	2.42	###	2.42			###	###	0.2
2008-Aug-07 Thu	###	2.26	###	2.26	8,546,078	###	###	###	###
2008-Aug-06 Wed	2.25	2.27	###	###	9,068,450	###	###	###	0.0
2008-Aug-05 Tue	2.2	2.22	###	###	8,017,927	###	37.2	37.2	0.0
2008-Aug-04 Mon	###	2.29	###	2.25	7,579,885	###	###	###	###
2008-Aug-01 Fri	###	###	###	###	6,380,188	0	89.9	89.9	0.0
2008-Jul-31 Thu	###	###	###	###	10,450,155	0	83.1	83.1	0.0
2008-Jul-30 Wed	2	###	2	###	4,928,249	4,928,249	82.4	82.4	0.0
2008-Jul-29 Tue	###	###	###	1.985			22.2	22.2	###
2008-Jul-28 Mon	###	###	###	###			###	###	0.0
2008-Jul-25 Fri	###	###	###	###	4,935,675	0	###	###	0.0
2008-Jul-24 Thu	###	###	###	###			68.9	68.9	0.0
2008-Jul-23 Wed	2	###	2	###	6,715,125	6,715,125	###	###	0.0
2008-Jul-22 Tue	###	###	###	###	8,691,741	0	###	###	0.0
2008-Jul-21 Mon	1.985	###	1.975	###	6,410,947	###	92.2	92.2	0.0
2008-Jul-18 Fri	###	###	###	1.945			###	###	0.1
2008-Jul-17 Thu	###	###	1.985	2	8,257,623	###	26.6	26.6	0.1
2008-Jul-16 Wed	###	###	###	###	6,209,056	0	###	###	0.0
2008-Jul-15 Tue	###	###	###	###			###	###	0.0
2008-Jul-14 Mon	###	###	###	###			37.4	37.4	0.0
2008-Jul-11 Fri	###	###	###	###			80.6	80.6	0.0
2008-Jul-10 Thu	###	2.28	###	###	35,637,278	###	3.2	3.2	0.0
2008-Jul-09 Wed	###	2.45	2.28	###	9,037,349	###	76.8	76.8	0.0
2008-Jul-08 Tue	2.29	###	2.23	2.24			###	###	###
2008-Jul-07 Mon	2.44	2.45	2.28	###			15.1	15.1	0.0
2008-Jul-04 Fri	###	2.47	###	2.45			79.0	79.0	0.2
2008-Jul-03 Thu	2.42	2.51	###	###	29,680,878	###	###	###	0.0
2008-Jul-02 Wed	2.44	2.55	###	2.46			###	###	0.2
2008-Jul-01 Tue	2.48	2.48	###	###	4,497,478	5,576,872	16.2	16.2	0.0
2008-Jun-30 Mon	2.42	2.47	###	2.45	10,209,044	###	72.8	72.8	0.2
2008-Jun-27 Fri	2.4	2.46	###	2.41	10,801,956	###	###	###	0.2
2008-Jun-26 Thu	2.42	2.48	2.4	2.46	13,579,044	###	73.0	73.0	0.2
2008-Jun-25 Wed	2.45	2.45	###	###			###	###	0.0
2008-Jun-24 Tue	2.48	2.54	2.43	2.46	10,328,943	25,667,423	###	###	0.2
2008-Jun-23 Mon	2.5	2.52	2.45	2.47	10,237,441	25,440,040	###	###	###
2008-Jun-20 Fri	###	###	2.52	2.52	15,761,777	###	###	###	###
2008-Jun-19 Thu	2.55	###	2.5	2.57	11,184,727	###	75.1	75.1	###
2008-Jun-18 Wed	###	###	2.57	###	10,353,284	###	###	###	0.0
2008-Jun-17 Tue	###	###	2.56	###			###	###	0.0
2008-Jun-16 Mon	###	2.7	###	###			###	###	0.0
2008-Jun-13 Fri	###	###	2.56	###			###	###	0.0
2008-Jun-12 Thu	2.58	###	2.55	###			89.7	89.7	0.0
2008-Jun-11 Wed	###	2.7	2.59	###	5,634,075	14,902,128	26.6	26.6	0.0
2008-Jun-10 Tue	2.76	2.76	###	###			###	###	0.0
2008-Jun-06 Fri	2.76	2.82	2.75	2.82			84.1	84.1	###
2008-Jun-05 Thu	2.7	2.78	###	2.76			86.5	86.5	0.2
2008-Jun-04 Wed	2.76	2.83	###	2.72	8,517,971	12,052,928	29.7	29.7	0.2
2008-Jun-03 Tue	###	###	2.85	2.85			###	###	###
2008-Jun-02 Mon	###	###	###	###	3,018,124	0	###	###	0.0
2008-May-30 Fri	###	###	###	###			23.4	23.4	0.0
2008-May-29 Thu	###	###	###	###	5,606,723	0	###	###	0.0
2008-May-28 Wed	###	###	###	###			###	###	0.0
2008-May-27 Tue	###	###	###	###			###	###	0.0
2008-May-26 Mon	###	###	###	###			###	###	0.0
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	###	###	###	###	6,611,341	0	28.0	28.0	0.0
2008-May-21 Wed	###	###	###	###			69.4	69.4	0.0
2008-May-20 Tue	3	###	###	###			26.0	26.0	0.0
2008-May-19 Mon	###	###	###	3			23.9	23.9	0.2
2008-May-16 Fri	###	###	3	###	7,943,926	11,915,889	###	###	0.0
2008-May-15 Thu	###	###	###	###			65.0	65.0	0.0
2008-May-14 Wed	3	###	###	###			###	###	0.0
2008-May-13 Tue	###	###	###	###	6,308,952	0	72.9	72.9	0.0
2008-May-12 Mon	###	###	2.86	###			###	###	0.0
2008-May-09 Fri	###	###	###	###			###	###	0.0
2008-May-08 Thu	###	###	2.87	###			###	###	0.0
2008-May-07 Wed	3	###	###	###	5,914,275	0	21.7	21.7	0.0
2008-May-06 Tue	3	3	2.89	###	8,130,329	###	29.7	29.7	0.0
2008-May-05 Mon	###	###	###	3			20.5	20.5	0.2
2008-May-02 Fri	###	###	###	###			###	###	0.0
2008-May-01 Thu	###	###	###	###			###	###	0.0
2008-Apr-30 Wed	###	###	###	###	5,199,988	0	29.7	29.7	0.0
2008-Apr-29 Tue	###	3.23	###	###	2,425,989	3,917,972	###	###	0.0
2008-Apr-28 Mon	3.28	###	###	###			###	###	0.0
2008-Apr-24 Thu	3.27	###	3.26	3.28			71.8	71.8	0.2
2008-Apr-23 Wed	###	###	3.27	###	8,190,921	13,392,155	67.6	67.6	0.0
2008-Apr-22 Tue	3.29	###	3.24	###	6,711,373	10,872,424	76.9	76.9	0.0
2008-Apr-21 Mon	3.28	###	3.26	3.29	3,400,428	###	###	###	###
2008-Apr-18 Fri	3.25	3.28	3.2	3.25			71.3	71.3	0.2
2008-Apr-17 Thu	###	###	3.22	3.29			###	###	###
2008-Apr-16 Wed	3.24	3.28	3.2	3.26	2,166,081	###	###	###	0.2
2008-Apr-15 Tue	###	3.2	###	###			###	###	0.0
2008-Apr-14 Mon	###	###	###	###	2,561,482	0	29.9	29.9	0.0
2008-Apr-11 Fri	###	3.22	###	###	2,369,383	###	71.0	71.0	0.0
2008-Apr-10 Thu	###	3.2	###	###			###	###	0.0
2008-Apr-09 Wed	3.29	###	###	3.2	5,719,158	0	###	###	0.2
2008-Apr-08 Tue	3.29	###	3.25	###			73.5	73.5	0.0
2008-Apr-07 Mon	3.25	###	3.25	3.28	2,392,778	###	72.7	72.7	0.2
2008-Apr-04 Fri	3.26	###	3.22	3.28	3,392,725	5,462,287	65.3	65.3	0.2
2008-Apr-03 Thu	3.2	3.25	###	3.24	6,702,689	###	73.3	73.3	###
2008-Apr-02 Wed	3.2	3.22	###	###			22.5	22.5	0.0
2008-Apr-01 Tue	###	###	###	###			###	###	0.0
2008-Mar-31 Mon	###	###	###	3.2			10.4	10.4	0.2
2008-Mar-28 Fri	###	###	3.28	###	16,149,549	###	73.5	73.5	0.0
2008-Mar-27 Thu	###	###	3.26	###			###	###	0.0
2008-Mar-26 Wed	###	###	###	###			64.5	64.5	0.0
2008-Mar-25 Tue	3.21	###	###	###	9,803,078	0	84.7	84.7	0.0
2008-Mar-20 Thu	###	3.24	###	###	18,083,945	###	###	###	0.0
2008-Mar-19 Wed	3.4	3.4	3.25	3.25			###	###	0.2
2008-Mar-18 Tue	3.21	3.29	###	3.24	11,169,350	18,373,580	77.3	77.3	###
2008-Mar-17 Mon	###	###	3.25	3.28			42.3	42.3	0.2
2008-Mar-14 Fri	###	###	###	###			###	###	0.0
2008-Mar-13 Thu	3.26	###	3.26	###	6,727,724	###	86.6	86.6	0.0
2008-Mar-12 Wed	###	###	3.24	3.29			39.5	39.5	###
2008-Mar-11 Tue	3.29	###	###	3.22	7,598,485	0	###	###	0.2
2008-Mar-10 Mon	###	###	3.27	###	4,620,028	7,553,745	###	###	0.0
2008-Mar-07 Fri	3.4	3.41	###	###			44.5	44.5	0.0
2008-Mar-06 Thu	###	3.44	###	3.42	11,731,022	20,177,357	75.2	75.2	0.2
2008-Mar-05 Wed	3.42	3.44	3.27	###	14,012,670	###	20.4	20.4	0.0
2008-Mar-04 Tue	###	3.44	###	###	11,214,820	###	###	###	0.0
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	###	###	###	###			###	###	0.0
2008-Feb-28 Thu	3.44	3.44	###	###			###	###	0.0
2008-Feb-27 Wed	###	3.44	###	3.41	6,228,550	###	###	###	###
2008-Feb-26 Tue	###	###	3.27	###	7,882,524	12,887,926	75.8	75.8	0.0
2008-Feb-25 Mon	###	###	3.23	3.28			34.9	34.9	0.2
2008-Feb-22 Fri	3.22	###	3.21	###			81.2	81.2	0.0
2008-Feb-21 Thu	3.22	3.23	###	3.22	2,306,271	3,724,627	69.5	69.5	0.2
2008-Feb-20 Wed	3.2	3.24	###	###			###	###	0.0
2008-Feb-19 Tue	###	3.22	###	###	5,131,158	###	###	###	0.0
2008-Feb-18 Mon	###	###	###	###			###	###	0.0
2008-Feb-15 Fri	###	###	###	###	7,829,846	0	88.1	88.1	0.0
2008-Feb-14 Thu	###	###	###	###	4,995,149	0	78.3	78.3	0.0
2008-Feb-13 Wed	2.89	###	2.87	###	5,997,727	###	###	###	0.0
2008-Feb-12 Tue	###	###	2.84	2.88	4,019,974	###	37.1	37.1	0.2
2008-Feb-11 Mon	###	###	2.82	2.85			36.8	36.8	###
2008-Feb-08 Fri	###	###	2.89	2.89	2,452,081	3,543,257	###	###	###
2008-Feb-07 Thu	###	###	2.86	2.89	4,300,620	6,149,886	27.5	27.5	###
2008-Feb-06 Wed	###	###	###	###	2,474,982	0	###	###	0.0
2008-Feb-05 Tue	###	###	###	###			###	###	0.0
2008-Feb-04 Mon	###	###	###	###			###	###	0.0
2008-Feb-01 Fri	###	###	###	###	4,023,489	0	###	###	0.0
2008-Jan-31 Thu	###	###	###	###	7,339,241	0	75.8	75.8	0.0
2008-Jan-30 Wed	###	###	###	###	4,105,441	0	44.2	44.2	0.0
2008-Jan-29 Tue	###	###	###	###	3,595,089	0	26.3	26.3	0.0
2008-Jan-25 Fri	###	###	###	###	3,587,887	0	57.1	57.1	0.0
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	###	###	###	###			###	###	0.0
2008-Jan-22 Tue	###	###	###	###			52.8	52.8	0.0
2008-Jan-21 Mon	###	###	###	###	5,830,725	0	###	###	0.0
2008-Jan-18 Fri	###	3.2	###	###	6,586,444	###	89.3	89.3	0.0
2008-Jan-17 Thu	###	###	###	###			###	###	0.0
2008-Jan-16 Wed	###	###	###	###			46.3	46.3	0.0
2008-Jan-15 Tue	3.2	3.23	###	###	7,858,358	12,691,248	###	###	0.0
2008-Jan-14 Mon	###	3.23	###	###	5,109,654	###	77.5	77.5	0.0
2008-Jan-11 Fri	3.25	3.26	3.2	3.2			###	###	0.2
2008-Jan-10 Thu	3.25	###	3.24	3.27			76.6	76.6	###
2008-Jan-09 Wed	###	3.24	###	3.23	10,486,920	###	###	###	###
2008-Jan-08 Tue	###	###	###	###	15,512,071	0	###	###	0.0
2008-Jan-07 Mon	###	###	###	###	3,551,159	0	43.4	43.4	0.0
2008-Jan-04 Fri	###	###	###	###			83.1	83.1	0.0
2008-Jan-03 Thu	###	###	###	###			33.4	33.4	0.0
2008-Jan-02 Wed	###	###	###	###			19.0	19.0	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	###	###	###			73.7	73.7	0.0
2007-Dec-27 Thu	###	###	###	###			84.4	84.4	0.0
2007-Dec-24 Mon	###	###	###	###			###	###	0.0
2007-Dec-21 Fri	###	###	###	###	11,918,380	0	86.0	86.0	0.0
2007-Dec-20 Thu	2.86	2.88	2.82	2.85	7,176,341	20,452,571	###	###	###
2007-Dec-19 Wed	2.87	2.89	2.81	2.83			###	###	0.2
2007-Dec-18 Tue	2.84	2.87	2.76	2.86			75.8	75.8	0.2
2007-Dec-17 Mon	###	###	2.81	2.85	4,742,642	###	30.3	30.3	###
2007-Dec-14 Fri	###	###	###	###			###	###	0.0
2007-Dec-13 Thu	###	###	3	###	3,441,459	5,162,188	###	###	0.0
2007-Dec-12 Wed	###	###	###	###			24.8	24.8	0.0
2007-Dec-11 Tue	###	###	###	###	2,945,059	0	73.7	73.7	0.0
2007-Dec-10 Mon	###	###	###	###			85.7	85.7	0.0
2007-Dec-07 Fri	###	###	###	###	4,637,055	0	84.0	84.0	0.0
2007-Dec-06 Thu	###	###	###	###	5,069,673	0	###	###	0.0
2007-Dec-05 Wed	###	3	###	###			###	###	0.0
2007-Dec-04 Tue	###	###	###	###			###	###	0.0
2007-Dec-03 Mon	###	###	###	###			36.4	36.4	0.0
2007-Nov-30 Fri	###	###	###	###			77.9	77.9	0.0
2007-Nov-29 Thu	###	###	###	###	3,696,185	0	###	###	0.0
2007-Nov-28 Wed	###	###	###	###			36.0	36.0	0.0
2007-Nov-27 Tue	3	###	###	###			30.7	30.7	0.0
2007-Nov-26 Mon	###	###	3	3	4,723,786	7,085,679	27.7	27.7	0.2
2007-Nov-23 Fri	###	###	3	###	3,108,588	4,662,882	###	###	0.0
2007-Nov-22 Thu	###	###	###	###	9,185,457	0	###	###	0.0
2007-Nov-21 Wed	###	###	###	###			###	###	0.0
2007-Nov-20 Tue	###	###	###	###	3,554,524	0	71.1	71.1	0.0
2007-Nov-19 Mon	###	###	###	###			72.9	72.9	0.0
2007-Nov-16 Fri	###	###	###	###			27.7	27.7	0.0
2007-Nov-15 Thu	###	###	###	###			###	###	0.0
2007-Nov-14 Wed	###	###	###	###			78.4	78.4	0.0
2007-Nov-13 Tue	###	###	###	###			###	###	0.0
2007-Nov-12 Mon	###	###	###	###	3,829,342	0	84.5	84.5	0.0
2007-Nov-09 Fri	###	###	###	###			###	###	0.0
2007-Nov-08 Thu	3.2	3.21	###	###	10,580,881	###	###	###	0.0
2007-Nov-07 Wed	3.25	3.28	3.21	3.26	9,929,748	###	###	###	0.2
2007-Nov-06 Tue	###	3.42	###	###	3,544,556	###	25.1	25.1	0.0
2007-Nov-05 Mon	3.43	3.47	###	###	5,850,041	10,149,821	37.0	37.0	0.0
2007-Nov-02 Fri	3.43	3.45	3.4	3.41			27.2	27.2	###
2007-Nov-01 Thu	3.44	3.5	3.4	3.49			###	###	###
2007-Oct-31 Wed	###	3.43	3.25	3.41			###	###	###
2007-Oct-30 Tue	###	###	###	###			33.8	33.8	0.0
2007-Oct-29 Mon	###	###	3.28	###			69.6	69.6	0.0
2007-Oct-26 Fri	###	###	3.25	3.29	7,412,859	###	###	###	###
2007-Oct-25 Thu	3.28	###	3.27	###			79.5	79.5	0.0
2007-Oct-24 Wed	3.27	###	3.27	3.28			72.2	72.2	0.2
2007-Oct-23 Tue	3.24	3.29	3.24	3.28			###	###	0.2
2007-Oct-22 Mon	3.23	3.25	###	3.24	4,356,878	7,079,926	68.7	68.7	###
2007-Oct-19 Fri	###	###	3.26	3.27			###	###	###
2007-Oct-18 Thu	###	###	###	###	7,752,520	0	69.9	69.9	0.0
2007-Oct-17 Wed	3.26	###	3.26	3.29			78.1	78.1	###
2007-Oct-16 Tue	3.26	3.28	3.21	3.27			68.6	68.6	###
2007-Oct-15 Mon	3.25	3.29	3.25	3.27	8,525,558	27,878,574	76.2	76.2	###
2007-Oct-12 Fri	3.22	3.24	3.21	3.24			72.4	72.4	###
2007-Oct-11 Thu	3.25	3.25	3.22	3.22			###	###	0.2
2007-Oct-10 Wed	###	###	3.26	3.27	8,849,826	###	26.9	26.9	###
2007-Oct-09 Tue	3.29	###	3.27	###	9,952,941	16,273,058	68.0	68.0	0.0
2007-Oct-08 Mon	3.28	###	3.26	3.28			67.7	67.7	0.2
2007-Oct-05 Fri	###	3.26	###	3.25			###	###	0.2
2007-Oct-04 Thu	###	###	###	###			###	###	0.0
2007-Oct-03 Wed	###	###	###	###	7,110,844	0	###	###	0.0
2007-Oct-02 Tue	###	3.2	###	###	4,670,829	7,473,326	39.6	39.6	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	###	###			59.6	59.6	0.0
2007-Sep-27 Thu	###	###	###	###			###	###	0.0
2007-Sep-26 Wed	###	###	###	###			###	###	0.0
2007-Sep-25 Tue	###	###	###	###			64.4	64.4	0.0
2007-Sep-24 Mon	###	###	###	###	13,052,723	0	###	###	0.0
2007-Sep-21 Fri	###	###	###	###	6,225,947	0	61.4	61.4	0.0
2007-Sep-20 Thu	###	###	###	###			###	###	0.0
2007-Sep-19 Wed	3	###	3	###			###	###	0.0
2007-Sep-18 Tue	3	3	###	###			###	###	0.0
2007-Sep-17 Mon	###	###	###	3			###	###	0.2
2007-Sep-14 Fri	###	###	###	###	27,547,875	0	20.5	20.5	0.0
2007-Sep-13 Thu	###	###	###	###	31,366,285	0	###	###	0.0
2007-Sep-12 Wed	0	0	0	0	0				0.0
2007-Sep-11 Tue	###	3.21	###	###			###	###	0.0
2007-Sep-10 Mon	###	###	###	###	4,173,472	0	###	###	0.0
2007-Sep-07 Fri	3.21	3.23	###	3.2			30.5	30.5	0.2
2007-Sep-06 Thu	###	3.22	###	3.21	4,054,523	6,527,782	###	###	###
2007-Sep-05 Wed	###	3.24	###	###			###	###	0.0
2007-Sep-04 Tue	3.22	3.28	###	###			12.6	12.6	0.0
2007-Sep-03 Mon	###	###	###	###			31.7	31.7	0.0
2007-Aug-31 Fri	3.27	###	3.26	###			78.7	78.7	0.0
2007-Aug-30 Thu	3.29	###	3.27	3.27			34.1	34.1	###
2007-Aug-29 Wed	###	###	3.22	3.28	2,242,222	3,609,977	###	###	0.2
2007-Aug-28 Tue	3.25	###	3.25	###			76.8	76.8	0.0
2007-Aug-27 Mon	3.26	3.29	3.26	3.27			###	###	###
2007-Aug-24 Fri	###	###	3.21	3.21	1,964,776	###	###	###	###
2007-Aug-23 Thu	3.22	###	3.22	###	5,497,080	###	###	###	0.0
2007-Aug-22 Wed	###	3.24	###	###			71.7	71.7	0.0
2007-Aug-21 Tue	###	3.23	###	###	2,990,475	###	64.3	64.3	0.0
2007-Aug-20 Mon	###	###	###	###	7,751,385	0	57.7	57.7	0.0
2007-Aug-17 Fri	3.21	3.21	###	###			17.1	17.1	0.0
2007-Aug-16 Thu	3.22	3.28	###	###			55.5	55.5	0.0
2007-Aug-15 Wed	3.26	3.29	3.23	3.24	4,074,386	###	67.2	67.2	###
2007-Aug-14 Tue	3.4	3.41	3.28	3.29	5,466,622	18,285,850	23.3	23.3	###
2007-Aug-13 Mon	3.4	3.4	###	###	6,663,683	###	###	###	0.0
2007-Aug-10 Fri	###	3.4	3.29	###	6,770,423	###	###	###	0.0
2007-Aug-09 Thu	###	3.4	###	###	5,781,682	9,828,859	65.8	65.8	0.0
2007-Aug-08 Wed	###	###	3.27	3.29			###	###	###
2007-Aug-07 Tue	3.23	3.28	3.21	3.27	3,703,129	12,016,653	76.2	76.2	###
2007-Aug-06 Mon	3.27	3.27	###	3.2	3,304,385	###	35.4	35.4	0.2
2007-Aug-03 Fri	###	###	3.27	3.29	4,221,875	###	###	###	###
2007-Aug-02 Thu	###	###	3.26	###			49.2	49.2	0.0
2007-Aug-01 Wed	###	###	3.26	###			###	###	0.0
2007-Jul-31 Tue	###	3.4	###	###	7,738,889	###	26.9	26.9	0.0
2007-Jul-30 Mon	###	3.4	###	###			###	###	0.0
2007-Jul-27 Fri	3.41	3.42	###	###			17.2	17.2	0.0
2007-Jul-26 Thu	###	###	3.49	3.51			###	###	###
2007-Jul-25 Wed	###	###	3.58	3.59	5,735,055	10,265,748	###	###	###
2007-Jul-24 Tue	###	###	###	###	11,872,581	0	63.5	63.5	0.0
2007-Jul-23 Mon	###	###	###	###	8,060,251	0	32.3	32.3	0.0
2007-Jul-20 Fri	###	###	###	###	6,243,845	0	###	###	0.0
2007-Jul-19 Thu	###	###	###	###	9,149,827	0	63.5	63.5	0.0
2007-Jul-18 Wed	###	###	3.56	3.58			26.6	26.6	0.3
2007-Jul-17 Tue	###	###	###	###			###	###	0.0
2007-Jul-16 Mon	3.59	###	3.59	###	6,745,846	###	###	###	0.0
2007-Jul-13 Fri	3.56	###	3.55	3.57	6,056,249	10,749,841	68.4	68.4	0.3
2007-Jul-12 Thu	3.55	3.57	3.52	3.54	6,557,946	###	33.6	33.6	0.3
2007-Jul-11 Wed	3.54	3.57	3.53	3.55			###	###	###
2007-Jul-10 Tue	###	###	3.54	3.57	5,334,355	###	32.3	32.3	0.3
2007-Jul-09 Mon	###	###	3.59	###	6,950,443	12,476,045	36.0	36.0	0.0
2007-Jul-06 Fri	###	###	3.58	###	7,672,444	13,733,674	29.2	29.2	0.0
2007-Jul-05 Thu	3.57	###	3.57	###			###	###	0.0
2007-Jul-04 Wed	3.57	3.59	3.52	3.54	9,792,441	34,812,127	35.2	35.2	0.3
2007-Jul-03 Tue	3.55	3.59	3.48	3.49			###	###	###
2007-Jul-02 Mon	3.48	3.55	3.45	3.51			###	###	###
2007-Jun-29 Fri	3.41	3.5	###	3.48	19,923,779	###	76.1	76.1	0.2
2007-Jun-28 Thu	3.46	3.49	3.45	3.47			62.9	62.9	0.2
2007-Jun-27 Wed	3.43	3.47	3.43	3.44			###	###	0.2
2007-Jun-26 Tue	###	3.45	###	3.44	16,788,680	28,960,473	###	###	0.2
2007-Jun-25 Mon	###	3.42	###	3.4			79.0	79.0	0.2
2007-Jun-22 Fri	###	3.41	###	3.4			###	###	0.2
2007-Jun-21 Thu	###	###	###	###	8,868,553	0	###	###	0.0
2007-Jun-20 Wed	3.4	3.44	3.4	3.4	5,417,487	###	###	###	0.2
2007-Jun-19 Tue	3.42	3.43	###	3.41	6,998,252	###	39.0	39.0	###
2007-Jun-18 Mon	3.41	3.44	3.4	3.42	5,239,787	17,920,071	68.9	68.9	0.2
2007-Jun-15 Fri	###	3.42	###	3.41	5,776,645	###	73.3	73.3	###
2007-Jun-14 Thu	###	3.42	###	###			###	###	0.0
2007-Jun-13 Wed	###	###	###	###	18,191,127	0	###	###	0.0
2007-Jun-12 Tue	###	3.42	###	###	11,267,844	###	###	###	0.0
2007-Jun-08 Fri	3.43	3.43	###	###			18.2	18.2	0.0
2007-Jun-07 Thu	3.45	3.48	3.41	3.46	4,207,686	14,495,478	62.8	62.8	0.2
2007-Jun-06 Wed	3.55	3.55	3.42	3.47	9,537,173	33,237,047	18.1	18.1	0.2
2007-Jun-05 Tue	3.52	3.54	3.49	3.54			72.8	72.8	0.3
2007-Jun-04 Mon	###	###	3.59	###	13,190,473	###	66.3	66.3	0.0
2007-Jun-01 Fri	3.58	###	3.57	###	3,949,889	7,050,551	###	###	0.0
2007-May-31 Thu	3.59	###	3.57	###			61.3	61.3	0.0
2007-May-30 Wed	3.59	3.59	3.54	3.58			42.8	42.8	0.3
2007-May-29 Tue	###	###	3.57	3.58			###	###	0.3
2007-May-28 Mon	###	###	3.57	3.57			###	###	0.3
2007-May-25 Fri	3.52	3.59	3.51	3.58	8,745,155	###	###	###	0.3
2007-May-24 Thu	3.56	3.57	3.51	3.52			32.5	32.5	###
2007-May-23 Wed	3.56	3.59	3.55	3.57			###	###	0.3
2007-May-22 Tue	###	###	3.54	3.57			32.5	32.5	0.3
2007-May-21 Mon	###	###	3.55	3.59			###	###	###
2007-May-18 Fri	3.51	###	3.5	3.56	12,899,446	###	82.4	82.4	0.3
2007-May-17 Thu	3.53	3.54	3.49	3.5			26.8	26.8	0.3
2007-May-16 Wed	3.56	3.56	3.48	3.54			###	###	0.3
2007-May-15 Tue	3.55	###	3.55	###	5,427,976	9,634,657	###	###	0.0
2007-May-14 Mon	###	###	3.56	3.57			15.6	15.6	0.3
2007-May-11 Fri	###	3.7	###	###			###	###	0.0
2007-May-10 Thu	3.71	3.74	3.7	3.72			66.4	66.4	0.3
2007-May-09 Wed	###	3.73	###	3.7			###	###	0.3
2007-May-08 Tue	3.73	3.73	###	3.71	6,626,073	12,357,626	37.8	37.8	###
2007-May-07 Mon	3.76	3.77	3.71	3.73	3,321,549	###	###	###	###
2007-May-04 Fri	3.75	3.77	3.74	3.77			###	###	###
2007-May-03 Thu	3.75	3.75	3.73	3.73			###	###	###
2007-May-02 Wed	3.71	3.76	3.7	3.75			72.7	72.7	0.3
2007-May-01 Tue	3.7	3.71	###	3.7	2,077,725	3,854,179	###	###	0.3
2007-Apr-30 Mon	3.7	3.72	###	###	2,696,547	5,015,577	28.8	28.8	0.0
2007-Apr-27 Fri	3.76	3.8	###	###	6,938,482	###	###	###	0.0
2007-Apr-26 Thu	3.8	3.82	3.75	3.8	8,639,325	32,699,845	69.8	69.8	###
2007-Apr-24 Tue	###	3.78	###	3.74	6,595,323	###	###	###	0.3
2007-Apr-23 Mon	3.72	3.73	###	3.71	6,674,578	12,448,087	###	###	###
2007-Apr-20 Fri	3.79	3.81	3.73	3.76			28.0	28.0	0.3
2007-Apr-19 Thu	3.88	3.89	3.78	3.79			###	###	###
2007-Apr-18 Wed	3.81	###	3.79	###			###	###	0.0
2007-Apr-17 Tue	3.83	3.84	3.76	3.79			37.7	37.7	###
2007-Apr-16 Mon	3.7	3.81	3.7	3.79			###	###	###
2007-Apr-13 Fri	###	3.71	###	###	5,896,055	10,937,182	36.0	36.0	0.0
2007-Apr-12 Thu	3.72	3.72	###	###	6,469,373	###	21.2	21.2	0.0
2007-Apr-11 Wed	###	3.78	###	3.78	7,414,981	###	86.9	86.9	0.3
2007-Apr-10 Tue	3.57	3.7	3.57	###	7,935,849	###	83.8	83.8	0.0
2007-Apr-05 Thu	3.56	3.56	3.52	3.56			###	###	0.3
2007-Apr-04 Wed	3.5	3.55	3.48	3.55	4,039,850	14,200,072	###	###	###
2007-Apr-03 Tue	3.44	3.47	3.4	3.47	4,133,250	###	69.3	69.3	0.2
2007-Apr-02 Mon	3.41	3.47	3.4	3.43	6,163,787	###	###	###	0.2
2007-Mar-30 Fri	3.44	3.45	###	3.41	8,468,227	###	###	###	###
2007-Mar-29 Thu	3.47	3.48	3.42	3.44	3,495,026	###	###	###	0.2
2007-Mar-28 Wed	3.55	3.55	3.47	3.49	3,421,881	###	22.7	22.7	###
2007-Mar-27 Tue	3.55	3.58	3.54	3.56			69.3	69.3	0.3
2007-Mar-26 Mon	3.55	3.58	3.53	3.57			###	###	0.3
2007-Mar-23 Fri	###	###	3.54	3.55	3,096,759	###	20.3	20.3	###
2007-Mar-22 Thu	3.58	3.59	3.54	3.59			###	###	###
2007-Mar-21 Wed	3.51	3.57	3.47	3.52			###	###	###
2007-Mar-20 Tue	###	###	3.46	3.5	7,062,829	###	###	###	0.3
2007-Mar-19 Mon	3.53	###	3.53	###			###	###	0.0
2007-Mar-16 Fri	###	###	3.55	3.55			###	###	###
2007-Mar-15 Thu	###	###	3.57	###			###	###	0.0
2007-Mar-14 Wed	3.59	3.59	3.54	3.54			27.3	27.3	0.3
2007-Mar-13 Tue	###	3.72	###	###	3,670,040	6,826,274	30.4	30.4	0.0
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	3.57	###			79.7	79.7	0.0
2007-Mar-08 Thu	3.58	###	3.56	###			###	###	0.0
2007-Mar-07 Wed	3.58	###	3.56	###	3,387,545	###	66.3	66.3	0.0
2007-Mar-06 Tue	3.5	3.54	3.42	3.54			59.5	59.5	0.3
2007-Mar-05 Mon	###	###	3.54	3.55			###	###	###
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	###	3.72	###	###			###	###	0.0
2007-Feb-28 Wed	###	###	3.56	###	5,940,759	10,574,551	###	###	0.0
2007-Feb-27 Tue	3.82	3.84	3.78	3.81	4,333,974	16,512,440	###	###	0.3
2007-Feb-26 Mon	3.74	3.82	3.72	3.8	4,540,652	17,118,258	###	###	###
2007-Feb-23 Fri	3.77	3.77	3.71	3.72	3,241,280	12,122,387	###	###	0.3
2007-Feb-22 Thu	3.77	3.77	3.7	3.74			###	###	0.3
2007-Feb-21 Wed	3.81	3.82	3.72	3.76			###	###	0.3
2007-Feb-20 Tue	3.84	3.86	3.81	3.83			39.2	39.2	###
2007-Feb-19 Mon	3.87	3.88	3.81	3.84			28.8	28.8	0.3
2007-Feb-16 Fri	###	###	3.83	3.86	4,004,454	7,668,529	29.0	29.0	0.3
2007-Feb-15 Thu	3.85	###	3.84	###			###	###	0.0
2007-Feb-14 Wed	3.83	3.86	3.78	3.84	4,897,785	###	###	###	0.3
2007-Feb-13 Tue	3.77	3.82	3.75	3.77			###	###	###
2007-Feb-12 Mon	3.75	3.85	3.7	3.82	3,677,276	###	###	###	0.3
2007-Feb-09 Fri	3.7	3.77	3.7	3.75			75.4	75.4	0.3
2007-Feb-08 Thu	###	3.82	###	3.73			88.9	88.9	###
2007-Feb-07 Wed	###	###	3.57	###	6,072,527	###	35.5	35.5	0.0
2007-Feb-06 Tue	3.57	###	3.56	###			85.4	85.4	0.0
2007-Feb-05 Mon	###	###	3.55	3.58	3,307,878	5,871,483	29.3	29.3	0.3
2007-Feb-02 Fri	###	###	###	###			###	###	0.0
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	###	###	3.53	3.58	5,407,656	###	24.6	24.6	0.3
2007-Jan-30 Tue	###	###	###	###			###	###	0.0
2007-Jan-29 Mon	3.76	3.76	###	###			24.4	24.4	0.0
2007-Jan-25 Thu	3.8	###	3.76	3.76	9,517,729	###	28.0	28.0	0.3
2007-Jan-24 Wed	3.79	3.8	3.74	3.77	6,120,746	###	30.7	30.7	###
2007-Jan-23 Tue	3.85	3.85	3.81	3.82			###	###	0.3
2007-Jan-22 Mon	###	###	3.85	3.89	5,320,956	10,242,840	###	###	0.3
2007-Jan-19 Fri	3.84	###	3.83	###			88.4	88.4	0.0
2007-Jan-18 Thu	###	###	3.81	3.85	4,836,453	9,213,442	22.9	22.9	0.3
2007-Jan-17 Wed	###	###	###	3.89	15,746,779	0	###	###	0.3
2007-Jan-16 Tue	###	3.7	###	###	7,350,656	###	63.4	63.4	0.0
2007-Jan-15 Mon	###	3.7	###	###			###	###	0.0
2007-Jan-12 Fri	###	###	###	###			###	###	0.0
2007-Jan-11 Thu	###	###	3.57	###			###	###	0.0
2007-Jan-10 Wed	3.7	3.72	###	###	8,053,385	###	29.8	29.8	0.0
2007-Jan-09 Tue	###	3.7	###	###			28.7	28.7	0.0
2007-Jan-08 Mon	3.58	###	3.53	###			78.5	78.5	0.0
2007-Jan-05 Fri	###	3.7	###	###			23.2	23.2	0.0
2007-Jan-04 Thu	###	3.71	###	###	3,019,876	###	###	###	0.0
2007-Jan-03 Wed	3.74	3.75	3.71	3.73			###	###	###
2007-Jan-02 Tue	3.76	3.78	###	3.74			28.9	28.9	0.3
2006-Dec-29 Fri	3.8	3.82	3.72	3.75			###	###	0.3
2006-Dec-28 Thu	3.88	3.89	3.8	3.83			16.9	16.9	###
2006-Dec-27 Wed	###	3.86	###	3.82	2,790,343	###	###	###	0.3
2006-Dec-22 Fri	###	3.7	###	###	9,894,384	###	79.0	79.0	0.0
2006-Dec-21 Thu	###	###	3.59	###			###	###	0.0
2006-Dec-20 Wed	3.55	###	3.54	3.57	6,406,451	###	###	###	0.3
2006-Dec-19 Tue	3.58	3.58	3.53	3.55			30.2	30.2	###
2006-Dec-18 Mon	3.51	###	3.51	3.58			82.4	82.4	0.3
2006-Dec-15 Fri	3.41	3.49	3.41	3.49	4,373,940	###	###	###	###
2006-Dec-14 Thu	3.4	3.44	###	3.43			69.1	69.1	0.2
2006-Dec-13 Wed	3.4	3.4	###	###	4,590,052	7,803,088	23.8	23.8	0.0
2006-Dec-12 Tue	3.42	3.42	###	3.4			31.6	31.6	0.2
2006-Dec-11 Mon	###	3.43	###	3.41			###	###	###
2006-Dec-08 Fri	###	###	###	###	4,070,558	0	###	###	0.0
2006-Dec-07 Thu	###	###	###	###	7,011,522	0	###	###	0.0
2006-Dec-06 Wed	###	3.4	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	3.28	###			73.3	73.3	0.0
2006-Dec-04 Mon	###	###	###	###	3,678,842	0	68.4	68.4	0.0
2006-Dec-01 Fri	3.21	###	3.21	###	12,452,921	###	###	###	0.0
2006-Nov-30 Thu	###	3.21	###	3.2			72.8	72.8	0.2
2006-Nov-29 Wed	###	###	###	###	11,564,479	0	72.3	72.3	0.0
2006-Nov-28 Tue	###	###	###	###			74.8	74.8	0.0
2006-Nov-27 Mon	3.2	3.21	###	###	5,478,025	###	18.1	18.1	0.0
2006-Nov-24 Fri	3.2	3.24	###	3.23			###	###	###
2006-Nov-23 Thu	###	3.22	###	3.2	4,772,188	7,683,222	62.5	62.5	0.2
2006-Nov-22 Wed	###	3.21	###	###	5,026,040	###	###	###	0.0
2006-Nov-21 Tue	###	###	###	###			###	###	0.0
2006-Nov-20 Mon	###	3.22	###	###			###	###	0.0
2006-Nov-17 Fri	###	3.2	###	###			77.3	77.3	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	3.28	3.28	###	###	5,245,776	8,603,072	12.5	12.5	0.0
2006-Nov-14 Tue	3.27	###	3.24	3.28			67.4	67.4	0.2
2006-Nov-13 Mon	###	###	3.27	3.28			22.7	22.7	0.2
2006-Nov-10 Fri	3.24	###	3.24	###	5,249,045	8,503,452	###	###	0.0
2006-Nov-09 Thu	###	###	3.23	3.24	10,066,583	###	20.0	20.0	###
2006-Nov-08 Wed	3.24	###	3.2	###			###	###	0.0
2006-Nov-07 Tue	3.48	3.51	3.47	3.49	4,152,422	14,491,952	###	###	###
2006-Nov-06 Mon	###	3.47	###	3.42			79.0	79.0	0.2
2006-Nov-03 Fri	###	###	3.28	###	5,543,277	9,090,974	82.0	82.0	0.0
2006-Nov-02 Thu	3.26	3.27	3.23	3.27	6,575,926	21,371,759	###	###	###
2006-Nov-01 Wed	3.25	###	3.24	3.26	6,620,943	10,725,927	66.4	66.4	0.2
2006-Oct-31 Tue	###	###	3.24	3.24			###	###	###
2006-Oct-30 Mon	3.28	###	3.26	###			###	###	0.0
2006-Oct-27 Fri	3.28	3.28	###	3.24	12,056,540	19,772,725	###	###	###
2006-Oct-26 Thu	###	###	3.29	###	3,199,783	5,263,643	###	###	0.0
2006-Oct-25 Wed	###	###	3.24	###			###	###	0.0
2006-Oct-24 Tue	###	###	3.27	###	7,921,848	12,952,221	###	###	0.0
2006-Oct-23 Mon	3.29	3.29	3.23	3.24			###	###	###
2006-Oct-20 Fri	###	3.28	###	3.27			87.9	87.9	###
2006-Oct-19 Thu	3.2	3.21	###	###			###	###	0.0
2006-Oct-18 Wed	3.22	3.23	###	3.21	8,915,844	14,399,088	###	###	###
2006-Oct-17 Tue	3.2	3.23	###	###	9,747,573	###	34.3	34.3	0.0
2006-Oct-16 Mon	###	###	###	###	8,220,670	0	82.3	82.3	0.0
2006-Oct-13 Fri	###	###	###	###	4,825,649	0	80.3	80.3	0.0
2006-Oct-12 Thu	###	###	###	###	7,842,942	0	###	###	0.0
2006-Oct-11 Wed	###	###	3	###	8,184,548	12,276,822	###	###	0.0
2006-Oct-10 Tue	###	###	###	###	8,856,187	0	18.2	18.2	0.0
2006-Oct-09 Mon	###	###	###	###			###	###	0.0
2006-Oct-06 Fri	###	###	###	###	5,177,349	0	74.5	74.5	0.0
2006-Oct-05 Thu	3	###	###	###			###	###	0.0
2006-Oct-04 Wed	###	3	###	###	5,058,877	###	###	###	0.0
2006-Oct-03 Tue	###	###	###	###			###	###	0.0
2006-Oct-02 Mon	###	###	###	###	3,382,786	0	84.7	84.7	0.0
2006-Sep-29 Fri	###	###	###	###	10,598,027	0	78.0	78.0	0.0
2006-Sep-28 Thu	2.88	###	2.88	###			74.0	74.0	0.0
2006-Sep-27 Wed	2.88	###	2.86	2.87			22.1	22.1	###
2006-Sep-26 Tue	2.88	2.88	2.84	2.84	4,771,921	###	###	###	0.2
2006-Sep-25 Mon	2.82	2.88	2.81	2.88			###	###	0.2
2006-Sep-22 Fri	###	###	2.84	2.88	6,386,773	###	24.1	24.1	0.2
2006-Sep-21 Thu	###	###	###	###			###	###	0.0
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	3	###	3	###			###	###	0.0
2006-Sep-18 Mon	###	###	###	3			69.1	69.1	0.2
2006-Sep-15 Fri	###	###	###	###	7,240,950	0	75.9	75.9	0.0
2006-Sep-14 Thu	2.88	###	2.88	###			88.3	88.3	0.0
2006-Sep-13 Wed	2.82	2.89	2.82	2.85	7,264,489	###	75.4	75.4	###
2006-Sep-12 Tue	2.87	2.87	2.79	2.81			29.2	29.2	###
2006-Sep-11 Mon	3	###	2.87	2.89	19,225,822	27,589,054	###	###	###
2006-Sep-08 Fri	###	###	###	3			###	###	0.2
2006-Sep-07 Thu	3.22	3.23	2.89	###			1.0	1.0	0.0
2006-Sep-06 Wed	3.27	###	3.25	3.25			30.7	30.7	0.2
2006-Sep-05 Tue	3.2	3.24	###	3.23	4,541,141	7,356,648	74.3	74.3	###
2006-Sep-04 Mon	###	3.21	###	###	4,033,243	6,473,355	67.6	67.6	0.0
2006-Sep-01 Fri	###	###	###	###	3,510,984	0	###	###	0.0
2006-Aug-31 Thu	###	###	###	###	8,633,978	0	25.3	25.3	0.0
2006-Aug-30 Wed	###	###	###	###			30.2	30.2	0.0
2006-Aug-29 Tue	###	###	###	###	3,184,224	0	25.5	25.5	0.0
2006-Aug-28 Mon	3.2	3.21	###	###			###	###	0.0
2006-Aug-25 Fri	###	3.2	###	###			70.0	70.0	0.0
2006-Aug-24 Thu	###	###	###	###			23.1	23.1	0.0
2006-Aug-23 Wed	3.26	3.26	###	3.21	4,395,729	###	16.5	16.5	###
2006-Aug-22 Tue	3.27	3.29	3.24	3.27	914,471	2,985,747	69.0	69.0	###
2006-Aug-21 Mon	###	###	3.25	3.26			###	###	0.2
2006-Aug-18 Fri	3.25	3.29	3.21	3.27	1,938,154	###	71.3	71.3	###
2006-Aug-17 Thu	###	3.28	###	3.28	4,996,283	###	###	###	0.2
2006-Aug-16 Wed	###	###	###	###			81.6	81.6	0.0
2006-Aug-15 Tue	3.2	3.21	###	###			###	###	0.0
2006-Aug-14 Mon	3.24	###	3.22	3.23	2,705,871	4,356,452	###	###	###
2006-Aug-11 Fri	3.25	3.26	3.21	3.23	3,266,929	###	###	###	###
2006-Aug-10 Thu	###	3.25	###	3.24			85.4	85.4	###
2006-Aug-09 Wed	3.28	3.28	###	###	1,930,647	###	###	###	0.0
2006-Aug-08 Tue	3.27	###	3.25	3.28	6,780,276	11,017,948	65.0	65.0	0.2
2006-Aug-07 Mon	3.23	3.28	3.23	3.26			###	###	0.2
2006-Aug-04 Fri	3.2	3.26	###	3.24	5,031,154	8,200,781	82.0	82.0	###
2006-Aug-03 Thu	3.29	###	###	3.2	4,983,740	0	11.6	11.6	0.2
2006-Aug-02 Wed	###	###	3.23	3.24	4,635,427	###	###	###	###
2006-Aug-01 Tue	3.4	3.4	###	###	4,211,850	7,160,145	###	###	0.0
2006-Jul-31 Mon	3.4	3.44	###	###	2,540,082	4,368,941	###	###	0.0
2006-Jul-28 Fri	###	###	###	###	4,880,055	0	33.7	33.7	0.0
2006-Jul-27 Thu	3.25	###	3.2	###			###	###	0.0
2006-Jul-26 Wed	###	###	3.25	3.26	4,059,520	6,596,720	33.3	33.3	0.2
2006-Jul-25 Tue	3.28	###	3.27	###			###	###	0.0
2006-Jul-24 Mon	3.28	3.28	3.24	3.25	4,219,878	###	31.5	31.5	0.2
2006-Jul-21 Fri	###	###	3.24	3.25			###	###	0.2
2006-Jul-20 Thu	###	###	3.28	###			70.5	70.5	0.0
2006-Jul-19 Wed	###	###	3.26	3.26			11.2	11.2	0.2
2006-Jul-18 Tue	3.25	###	3.23	3.29	5,139,777	###	81.9	81.9	###
2006-Jul-17 Mon	3.22	3.22	###	3.22			73.6	73.6	0.2
2006-Jul-14 Fri	###	###	3.26	3.26			###	###	0.2
2006-Jul-13 Thu	3.51	3.58	###	###	7,245,845	###	11.0	11.0	0.0
2006-Jul-12 Wed	3.48	3.55	3.48	3.53			78.8	78.8	0.3
2006-Jul-11 Tue	###	3.5	###	3.44			83.4	83.4	0.2
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	3.52	3.52	###	3.41			###	###	###
2006-Jul-06 Thu	3.49	3.51	3.43	3.48			###	###	0.2
2006-Jul-05 Wed	3.42	3.5	3.42	3.5			###	###	0.3
2006-Jul-04 Tue	3.47	3.48	3.4	3.44	3,885,124	13,364,826	###	###	0.2
2006-Jul-03 Mon	3.26	3.42	3.26	3.42			90.1	90.1	0.2
2006-Jun-30 Fri	3.27	3.44	3.26	###			76.9	76.9	0.0
2006-Jun-28 Wed	###	###	3.22	3.29			20.3	20.3	###
2006-Jun-27 Tue	###	3.45	###	###			33.1	33.1	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	3.45	3.46	###	###	2,987,570	###	11.3	11.3	0.0
2006-Jun-22 Thu	3.42	3.48	3.42	3.45			72.2	72.2	###
2006-Jun-21 Wed	###	3.41	###	###			###	###	0.0
2006-Jun-20 Tue	###	###	3.25	###			24.4	24.4	0.0
2006-Jun-19 Mon	###	3.4	###	###			39.1	39.1	0.0
2006-Jun-16 Fri	###	3.4	###	###			###	###	0.0
2006-Jun-15 Thu	###	3.4	###	###			###	###	0.0
2006-Jun-14 Wed	###	3.4	3.28	###	6,641,971	22,184,183	31.1	31.1	0.0
2006-Jun-13 Tue	3.46	3.46	3.4	3.42	9,849,785	###	###	###	0.2
2006-Jun-09 Fri	3.44	3.49	3.41	3.43			35.8	35.8	0.2
2006-Jun-08 Thu	3.51	3.51	3.4	3.42			29.1	29.1	0.2
2006-Jun-07 Wed	3.58	###	3.51	3.51	7,944,226	###	###	###	###
2006-Jun-06 Tue	###	###	3.57	3.58	8,809,470	###	###	###	0.3
2006-Jun-05 Mon	3.74	3.76	3.71	3.74			68.6	68.6	0.3
2006-Jun-02 Fri	3.71	3.73	###	3.7			35.2	35.2	0.3
2006-Jun-01 Thu	###	###	###	###	11,371,386	0	82.6	82.6	0.0
2006-May-31 Wed	###	###	3.58	3.58			###	###	0.3
2006-May-30 Tue	3.7	3.78	###	3.71	6,089,786	###	###	###	###
2006-May-29 Mon	3.73	3.73	###	3.7	2,992,872	###	25.5	25.5	0.3
2006-May-26 Fri	3.77	3.79	###	###	6,460,843	###	###	###	0.0
2006-May-25 Thu	###	3.75	###	3.7	7,893,047	###	###	###	0.3
2006-May-24 Wed	###	3.74	###	3.7			###	###	0.3
2006-May-23 Tue	###	###	3.57	###	7,539,943	###	###	###	0.0
2006-May-22 Mon	3.7	3.74	3.56	3.58			###	###	0.3
2006-May-19 Fri	3.74	3.74	###	3.7			###	###	0.3
2006-May-18 Thu	3.82	3.88	3.74	3.75			###	###	0.3
2006-May-17 Wed	###	4	###	###	8,553,679	17,107,358	23.1	23.1	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	###	###	###			###	###	0.0
2006-May-12 Fri	4.22	4.24	###	###			###	###	0.0
2006-May-11 Thu	###	4.24	###	4.21	6,336,977	###	###	###	###
2006-May-10 Wed	###	###	###	###	9,379,647	0	###	###	0.0
2006-May-09 Tue	###	###	###	###	6,774,327	0	33.6	33.6	0.0
2006-May-08 Mon	###	###	###	###			65.0	65.0	0.0
2006-May-05 Fri	3.89	###	3.86	###			###	###	0.0
2006-May-04 Thu	3.81	3.87	3.81	3.84			###	###	0.3
2006-May-03 Wed	###	###	3.83	3.85			24.3	24.3	0.3
2006-May-02 Tue	4	4	3.87	###			###	###	0.0
2006-May-01 Mon	###	###	4	4			16.5	16.5	0.3
2006-Apr-28 Fri	###	###	###	###	3,868,825	0	###	###	0.0
2006-Apr-27 Thu	###	###	###	###	4,778,244	0	###	###	0.0
2006-Apr-26 Wed	###	###	###	###			###	###	0.0
2006-Apr-24 Mon	###	###	###	###			70.3	70.3	0.0
2006-Apr-21 Fri	###	###	###	###			###	###	0.0
2006-Apr-20 Thu	4.21	4.21	###	###			###	###	0.0
2006-Apr-19 Wed	4.24	4.26	###	4.2			33.7	33.7	###
2006-Apr-18 Tue	###	###	###	###	3,317,381	0	###	###	0.0
2006-Apr-13 Thu	###	###	###	###			32.5	32.5	0.0
2006-Apr-11 Tue	###	###	###	###	8,827,629	0	14.9	14.9	0.0
2006-Apr-10 Mon	4.21	4.26	###	###			###	###	0.0
2006-Apr-07 Fri	###	###	4.29	###			28.8	28.8	0.0
2006-Apr-06 Thu	4.23	###	4.23	###	5,481,022	###	80.8	80.8	0.0
2006-Apr-05 Wed	4.24	4.24	###	###	7,340,549	###	###	###	0.0
2006-Apr-04 Tue	###	###	4.26	4.26			21.7	21.7	0.3
2006-Apr-03 Mon	4.41	4.42	4.27	###	3,552,122	15,433,970	###	###	0.0
2006-Mar-31 Fri	4.4	4.58	###	4.46			74.2	74.2	0.3
2006-Mar-30 Thu	4.44	4.47	###	###	3,318,454	7,416,744	23.3	23.3	0.0
2006-Mar-29 Wed	4.29	4.43	4.27	4.42			###	###	0.3
2006-Mar-28 Tue	###	###	4.23	4.25			17.6	17.6	###
2006-Mar-27 Mon	4.25	###	4.23	###			81.0	81.0	0.0
2006-Mar-24 Fri	4.2	###	4.2	4.28	7,804,223	###	###	###	0.3
2006-Mar-23 Thu	###	###	###	###	11,410,748	0	###	###	0.0
2006-Mar-22 Wed	4	###	4	###	7,579,655	###	84.9	84.9	0.0
2006-Mar-21 Tue	###	###	###	###	4,904,826	0	85.5	85.5	0.0
2006-Mar-20 Mon	3.88	###	3.82	###	4,254,374	8,125,854	72.2	72.2	0.0
2006-Mar-17 Fri	###	4	3.84	3.88	6,437,587	25,235,341	###	###	0.3
2006-Mar-16 Thu	###	###	3.86	###	4,552,758	8,786,822	###	###	0.0
2006-Mar-15 Wed	3.85	###	3.84	###	4,302,043	8,259,922	83.5	83.5	0.0
2006-Mar-14 Tue	###	###	3.8	3.85			20.6	20.6	0.3
2006-Mar-13 Mon	3.74	3.88	3.72	3.88	1,558,186	###	###	###	0.3
2006-Mar-10 Fri	3.77	3.77	###	3.74			###	###	0.3
2006-Mar-09 Thu	3.83	3.84	3.72	3.77	3,541,884	13,388,321	17.9	17.9	###
2006-Mar-08 Wed	3.75	3.82	3.72	3.82			###	###	0.3
2006-Mar-07 Tue	3.75	3.8	3.75	3.75	5,142,373	19,412,458	68.1	68.1	0.3
2006-Mar-06 Mon	3.78	3.78	###	3.74	3,657,156	6,912,024	###	###	0.3
2006-Mar-03 Fri	3.7	3.77	###	3.75			###	###	0.3
2006-Mar-02 Thu	3.71	3.79	###	###	5,632,885	###	###	###	0.0
2006-Mar-01 Wed	3.75	3.79	###	3.73	10,730,273	###	###	###	###
2006-Feb-28 Tue	###	###	3.8	3.82	7,467,347	14,187,959	###	###	0.3
2006-Feb-27 Mon	###	###	###	###			###	###	0.0
2006-Feb-24 Fri	###	###	###	###			###	###	0.0
2006-Feb-23 Thu	###	###	###	###			67.3	67.3	0.0
2006-Feb-22 Wed	###	###	4	###			###	###	0.0
2006-Feb-21 Tue	###	###	###	###	4,924,681	0	81.6	81.6	0.0
2006-Feb-20 Mon	###	###	3.75	###	3,681,256	6,902,355	83.8	83.8	0.0
2006-Feb-17 Fri	###	###	4	###			13.3	13.3	0.0
2006-Feb-16 Thu	###	###	###	###	2,789,745	0	###	###	0.0
2006-Feb-15 Wed	###	4.21	###	###			35.9	35.9	0.0
2006-Feb-14 Tue	###	4.21	###	###			###	###	0.0
2006-Feb-13 Mon	4.27	###	###	4.2			###	###	###
2006-Feb-10 Fri	4.25	4.29	4.24	4.28			73.7	73.7	0.3
2006-Feb-09 Thu	4.2	4.28	4.2	4.23			68.3	68.3	0.3
2006-Feb-08 Wed	4.22	4.24	###	###			###	###	0.0
2006-Feb-07 Tue	4.24	###	###	###	5,118,725	0	###	###	0.0
2006-Feb-06 Mon	###	4.27	###	4.21			###	###	###
2006-Feb-03 Fri	###	4.2	###	###			77.9	77.9	0.0
2006-Feb-02 Thu	###	###	###	###			8.4	8.4	0.0
2006-Feb-01 Wed	4.27	###	4.23	4.29	7,741,344	16,372,942	71.2	71.2	###
2006-Jan-31 Tue	4.23	###	4.2	4.24	10,589,382	###	###	###	0.3
2006-Jan-30 Mon	4.27	###	###	4.21	4,120,989	0	25.0	25.0	###
2006-Jan-27 Fri	###	4.23	###	###			81.4	81.4	0.0
2006-Jan-25 Wed	4	###	###	###			68.3	68.3	0.0
2006-Jan-24 Tue	3.76	3.89	3.76	3.89			92.1	92.1	0.3
2006-Jan-23 Mon	3.73	3.84	3.73	3.75			74.3	74.3	0.3
2006-Jan-20 Fri	3.77	3.8	3.76	3.78	3,541,556	13,387,081	###	###	0.3
2006-Jan-19 Thu	###	3.75	###	3.75	2,774,771	###	###	###	0.3
2006-Jan-18 Wed	3.76	3.77	###	###			24.5	24.5	0.0
2006-Jan-17 Tue	###	3.76	###	3.73	5,474,957	###	79.6	79.6	###
2006-Jan-16 Mon	###	3.7	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###			64.7	64.7	0.0
2006-Jan-12 Thu	3.7	3.73	###	###			###	###	0.0
2006-Jan-11 Wed	3.77	3.78	3.7	3.71			18.8	18.8	###
2006-Jan-10 Tue	3.75	3.81	3.75	3.79	7,356,774	###	###	###	###
2006-Jan-09 Mon	###	3.78	###	3.74			###	###	0.3
2006-Jan-06 Fri	###	###	3.57	###			23.7	23.7	0.0
2006-Jan-05 Thu	3.59	###	3.52	###			###	###	0.0
2006-Jan-04 Wed	3.5	###	3.5	3.55	3,224,448	5,642,784	###	###	###
2006-Jan-03 Tue	3.48	3.53	3.46	3.52	464,383	###	###	###	###
2005-Dec-30 Fri	3.51	3.51	3.46	3.48			18.7	18.7	0.2
2005-Dec-29 Thu	3.52	3.54	3.48	3.49	1,908,853	6,700,074	18.5	18.5	###
2005-Dec-28 Wed	3.4	3.51	3.4	3.51			88.6	88.6	###
2005-Dec-27 Tue	3.45	3.48	###	3.4			15.9	15.9	0.2
2005-Dec-23 Fri	3.45	3.48	###	3.4			15.9	15.9	0.2
2005-Dec-22 Thu	3.46	3.46	###	3.4	1,111,350	###	14.4	14.4	0.2
2005-Dec-21 Wed	3.43	3.47	3.41	3.46	3,443,483	11,845,581	###	###	0.2
2005-Dec-20 Tue	3.22	###	3.22	###	4,006,658	###	###	###	0.0
2005-Dec-19 Mon	3.25	3.27	3.21	3.21	1,312,722	###	###	###	###
2005-Dec-16 Fri	3.28	3.28	3.2	3.22			16.6	16.6	0.2
2005-Dec-15 Thu	###	###	3.26	3.27			###	###	###
2005-Dec-14 Wed	3.26	###	3.25	###	4,588,428	###	83.5	83.5	0.0
2005-Dec-13 Tue	3.25	3.27	3.24	3.26	3,066,621	9,981,851	###	###	0.2
2005-Dec-12 Mon	3.2	3.26	###	3.24	3,031,074	4,940,650	81.5	81.5	###
2005-Dec-09 Fri	###	3.2	###	3.2	2,013,787	3,222,059	74.2	74.2	0.2
2005-Dec-08 Thu	3.24	3.29	###	3.2	3,871,981	###	###	###	0.2
2005-Dec-07 Wed	###	3.28	###	3.25			###	###	0.2
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	3.21	###	###			###	###	0.0
2005-Dec-02 Fri	###	3.2	###	###			71.5	71.5	0.0
2005-Dec-01 Thu	###	###	###	###			###	###	0.0
2005-Nov-30 Wed	3.21	3.21	###	###	10,558,043	16,945,659	###	###	0.0
2005-Nov-29 Tue	###	3.22	###	3.2	4,465,176	###	###	###	0.2
2005-Nov-28 Mon	###	###	###	###			###	###	0.0
2005-Nov-25 Fri	###	###	###	###			###	###	0.0
2005-Nov-24 Thu	###	###	###	###	8,440,540	0	###	###	0.0
2005-Nov-23 Wed	###	###	###	###	1,872,089	0	73.7	73.7	0.0
2005-Nov-22 Tue	###	###	3	###			###	###	0.0
2005-Nov-21 Mon	###	###	###	###			28.0	28.0	0.0
2005-Nov-18 Fri	###	###	###	###	2,815,052	0	###	###	0.0
2005-Nov-17 Thu	###	###	###	###			76.9	76.9	0.0
2005-Nov-16 Wed	###	###	###	###			73.7	73.7	0.0
2005-Nov-15 Tue	###	3	###	###	4,906,529	###	79.7	79.7	0.0
2005-Nov-14 Mon	###	###	###	###			###	###	0.0
2005-Nov-11 Fri	###	###	###	###			73.9	73.9	0.0
2005-Nov-10 Thu	###	###	###	###			###	###	0.0
2005-Nov-09 Wed	###	###	###	###	5,265,955	0	73.4	73.4	0.0
2005-Nov-08 Tue	###	###	2.85	###			83.1	83.1	0.0
2005-Nov-07 Mon	2.88	###	2.84	###			###	###	0.0
2005-Nov-04 Fri	2.88	###	2.86	2.88	3,194,675	4,568,385	###	###	0.2
2005-Nov-03 Thu	###	###	2.85	2.85	5,667,042	###	17.3	17.3	###
2005-Nov-02 Wed	###	###	###	###			###	###	0.0
2005-Nov-01 Tue	###	###	###	###			29.9	29.9	0.0
2005-Oct-31 Mon	###	###	###	###	7,087,789	0	28.1	28.1	0.0
2005-Oct-28 Fri	###	###	2.87	2.89			###	###	###
2005-Oct-27 Thu	###	###	###	###			###	###	0.0
2005-Oct-26 Wed	2.88	###	2.88	###			84.8	84.8	0.0
2005-Oct-25 Tue	###	###	2.86	2.89	7,232,824	###	12.1	12.1	###
2005-Oct-24 Mon	###	###	###	###	3,876,720	0	###	###	0.0
2005-Oct-21 Fri	2.85	3	2.81	###	3,478,226	10,104,246	###	###	0.0
2005-Oct-20 Thu	###	###	2.87	###			###	###	0.0
2005-Oct-19 Wed	###	###	###	###			###	###	0.0
2005-Oct-18 Tue	3	3	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	3			28.3	28.3	0.2
2005-Oct-14 Fri	###	###	3	###	13,280,551	19,920,826	73.6	73.6	0.0
2005-Oct-13 Thu	###	3	2.89	3	2,710,852	7,983,459	90.1	90.1	0.2
2005-Oct-12 Wed	###	###	###	###	5,090,176	0	65.0	65.0	0.0
2005-Oct-11 Tue	###	###	2.89	###			77.8	77.8	0.0
2005-Oct-10 Mon	3	###	###	###	4,112,159	0	###	###	0.0
2005-Oct-07 Fri	###	###	###	###	5,405,625	0	71.4	71.4	0.0
2005-Oct-06 Thu	###	###	2.89	###			###	###	0.0
2005-Oct-05 Wed	###	###	3	###			###	###	0.0
2005-Oct-04 Tue	###	###	###	###	3,936,686	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###			19.8	19.8	0.0
2005-Sep-30 Fri	###	###	###	###	5,727,340	0	22.1	22.1	0.0
2005-Sep-29 Thu	###	###	###	###	5,759,253	0	###	###	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	3	###			###	###	0.0
2005-Sep-26 Mon	3	###	###	###			###	###	0.0
2005-Sep-23 Fri	###	###	2.89	###			###	###	0.0
2005-Sep-22 Thu	2.83	2.87	2.81	2.86	3,247,279	9,222,272	###	###	0.2
2005-Sep-21 Wed	2.87	2.88	2.84	2.84			###	###	0.2
2005-Sep-20 Tue	3	3	2.88	###	3,623,258	10,652,378	###	###	0.0
2005-Sep-19 Mon	###	###	###	3			###	###	0.2
2005-Sep-16 Fri	###	###	2.87	###	7,498,756	###	###	###	0.0
2005-Sep-15 Thu	2.8	###	2.79	2.88			###	###	0.2
2005-Sep-14 Wed	2.72	2.78	2.71	2.78	3,115,088	###	86.7	86.7	0.2
2005-Sep-13 Tue	###	2.73	###	2.71			77.6	77.6	###
2005-Sep-12 Mon	2.71	2.72	###	###	1,173,754	###	###	###	0.0
2005-Sep-09 Fri	###	2.71	###	2.7			###	###	0.2
2005-Sep-08 Thu	2.72	2.75	###	###	2,108,947	###	24.2	24.2	0.0
2005-Sep-07 Wed	2.74	2.75	2.71	2.72	1,663,343	4,540,926	23.7	23.7	0.2
2005-Sep-06 Tue	###	2.74	###	2.72			84.5	84.5	0.2
2005-Sep-05 Mon	###	###	###	###			75.0	75.0	0.0
2005-Sep-02 Fri	2.71	2.72	###	###	1,211,024	###	###	###	0.0
2005-Sep-01 Thu	###	2.72	###	2.71	2,805,921	3,816,052	###	###	###
2005-Aug-31 Wed	###	###	###	###			82.6	82.6	0.0
2005-Aug-30 Tue	###	###	###	###			75.0	75.0	0.0
2005-Aug-29 Mon	###	###	2.58	2.58			###	###	0.2
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###	4,619,722	0	###	###	0.0
2005-Aug-24 Wed	2.7	2.71	###	###	8,001,023	10,841,386	35.7	35.7	0.0
2005-Aug-23 Tue	2.7	2.73	###	2.72	3,510,673	###	77.0	77.0	0.2
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	###	###	###	###			28.2	28.2	0.0
2005-Aug-17 Wed	###	###	###	###	3,985,176	0	32.3	32.3	0.0
2005-Aug-16 Tue	2.76	2.76	2.71	2.72	2,364,846	6,467,853	###	###	0.2
2005-Aug-15 Mon	2.75	2.78	2.72	2.76	3,040,943	###	69.9	69.9	0.2
2005-Aug-12 Fri	2.75	2.76	2.73	2.75			68.6	68.6	###
2005-Aug-11 Thu	2.79	2.8	2.75	2.76			21.1	21.1	0.2
2005-Aug-10 Wed	2.7	2.78	2.7	2.78			###	###	0.2
2005-Aug-09 Tue	###	2.7	###	###	2,515,057	3,395,326	70.3	70.3	0.0
2005-Aug-08 Mon	###	2.71	###	2.7			75.7	75.7	0.2
2005-Aug-05 Fri	###	2.71	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###	7,551,688	0	74.3	74.3	0.0
2005-Aug-02 Tue	###	###	2.56	###			69.7	69.7	0.0
2005-Aug-01 Mon	###	###	###	###			###	###	0.0
2005-Jul-29 Fri	###	###	###	###			72.8	72.8	0.0
2005-Jul-28 Thu	###	###	2.56	2.58			###	###	0.2
2005-Jul-27 Wed	###	###	###	###	3,575,450	0	###	###	0.0
2005-Jul-26 Tue	###	2.7	###	###			68.1	68.1	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	2.58	###	2.56	###	4,192,522	5,366,428	71.2	71.2	0.0
2005-Jul-21 Thu	2.51	2.56	2.51	2.55	6,426,873	16,292,123	83.0	83.0	0.2
2005-Jul-20 Wed	2.47	2.51	2.47	2.48			69.8	69.8	0.2
2005-Jul-19 Tue	2.47	2.5	2.47	2.47	3,488,278	8,668,370	###	###	###
2005-Jul-18 Mon	2.5	2.55	2.48	2.48	4,959,655	###	###	###	0.2
2005-Jul-15 Fri	2.49	2.5	2.43	2.49			###	###	0.2
2005-Jul-14 Thu	2.81	2.81	###	2.7	6,585,353	9,252,420	6.0	6.0	0.2
2005-Jul-13 Wed	2.84	2.85	2.81	2.82			27.7	27.7	###
2005-Jul-12 Tue	2.79	2.84	2.78	2.8	3,592,771	10,095,686	###	###	0.2
2005-Jul-11 Mon	2.7	2.78	2.7	2.77			###	###	0.2
2005-Jul-08 Fri	###	2.7	###	###	2,375,420	###	84.4	84.4	0.0
2005-Jul-07 Thu	2.73	2.73	###	###	3,124,653	4,265,151	###	###	0.0
2005-Jul-06 Wed	2.79	2.8	2.71	2.72			11.4	11.4	0.2
2005-Jul-05 Tue	2.71	2.79	2.71	2.78			87.3	87.3	0.2
2005-Jul-04 Mon	2.7	2.71	###	2.71			###	###	###
2005-Jul-01 Fri	###	2.7	###	2.7	927,448	1,252,054	79.6	79.6	0.2
2005-Jun-30 Thu	###	###	###	###	1,094,782	0	###	###	0.0
2005-Jun-29 Wed	###	2.72	###	###	3,572,178	###	36.1	36.1	0.0
2005-Jun-28 Tue	###	###	###	###			78.2	78.2	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	###	2,437,875	0	84.1	84.1	0.0
2005-Jun-23 Thu	###	###	###	###	1,086,824	0	###	###	0.0
2005-Jun-22 Wed	###	###	###	###	5,784,944	0	35.7	35.7	0.0
2005-Jun-21 Tue	###	###	###	###	2,329,857	0	82.7	82.7	0.0
2005-Jun-20 Mon	2.58	###	2.57	###	5,037,941	6,473,754	79.2	79.2	0.0
2005-Jun-17 Fri	2.57	###	2.56	2.58			63.3	63.3	0.2
2005-Jun-16 Thu	2.52	2.58	2.52	2.56			82.4	82.4	0.2
2005-Jun-15 Wed	2.58	###	2.58	###	6,353,575	###	###	###	0.0
2005-Jun-14 Tue	###	###	2.57	2.59	3,561,471	###	23.2	23.2	0.2
2005-Jun-10 Fri	###	###	###	###			70.8	70.8	0.0
2005-Jun-09 Thu	###	###	###	###			28.6	28.6	0.0
2005-Jun-08 Wed	###	###	###	###	4,651,348	0	67.2	67.2	0.0
2005-Jun-07 Tue	###	###	2.58	###			###	###	0.0
2005-Jun-06 Mon	2.59	###	2.59	###	5,419,948	###	###	###	0.0
2005-Jun-03 Fri	2.58	###	2.57	2.59			68.7	68.7	0.2
2005-Jun-02 Thu	2.57	###	2.56	2.59			74.5	74.5	0.2
2005-Jun-01 Wed	2.48	2.57	2.48	2.56	4,064,488	###	###	###	0.2
2005-May-31 Tue	2.52	2.55	2.48	2.48	2,244,452	###	###	###	0.2
2005-May-30 Mon	2.56	2.57	2.52	2.52			###	###	###
2005-May-27 Fri	2.52	2.57	2.51	2.54	4,596,854	###	###	###	###
2005-May-26 Thu	2.52	2.55	2.48	2.52			###	###	###
2005-May-25 Wed	2.56	2.58	2.53	2.53			24.4	24.4	###
2005-May-24 Tue	2.52	2.57	2.48	2.55			75.0	75.0	0.2
2005-May-23 Mon	2.47	2.52	2.46	2.5	4,189,029	10,430,682	77.5	77.5	0.2
2005-May-20 Fri	2.49	2.49	2.41	2.45	6,250,670	15,314,141	18.1	18.1	0.2
2005-May-19 Thu	2.44	2.52	2.44	2.47			###	###	###
2005-May-18 Wed	2.42	2.47	###	2.4			25.0	25.0	###
2005-May-17 Tue	###	###	###	###			30.6	30.6	0.0
2005-May-16 Mon	2.4	2.43	###	###			32.8	32.8	0.0
2005-May-13 Fri	2.4	2.44	###	2.44	4,253,941	###	81.9	81.9	0.2
2005-May-12 Thu	###	2.43	###	2.42			###	###	0.2
2005-May-11 Wed	###	###	###	###	1,398,840	0	###	###	0.0
2005-May-10 Tue	###	###	###	###			87.9	87.9	0.0
2005-May-09 Mon	###	###	2.29	###			###	###	0.0
2005-May-06 Fri	###	###	###	###			###	###	0.0
2005-May-05 Thu	2.27	###	2.27	###			###	###	0.0
2005-May-04 Wed	###	###	2.26	2.27	3,545,459	###	34.8	34.8	0.2
2005-May-03 Tue	###	###	###	###	3,434,559	0	34.4	34.4	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###	2,166,643	0	74.0	74.0	0.0
2005-Apr-27 Wed	###	###	###	###			72.5	72.5	0.0
2005-Apr-26 Tue	###	###	###	###	5,841,146	0	89.2	89.2	0.0
2005-Apr-22 Fri	###	###	2.28	###	3,391,689	3,866,525	###	###	0.0
2005-Apr-21 Thu	###	###	###	###	3,087,154	0	20.7	20.7	0.0
2005-Apr-20 Wed	2.42	2.42	###	###	5,348,645	###	###	###	0.0
2005-Apr-19 Tue	2.44	2.44	2.4	2.41			16.5	16.5	0.2
2005-Apr-18 Mon	###	2.4	###	###			82.2	82.2	0.0
2005-Apr-15 Fri	2.41	2.42	###	###			###	###	0.0
2005-Apr-14 Thu	2.43	2.45	2.42	2.42			###	###	0.2
2005-Apr-13 Wed	2.45	2.49	2.44	2.48	3,673,980	###	84.6	84.6	0.2
2005-Apr-12 Tue	2.4	2.43	2.4	2.43			###	###	###
2005-Apr-11 Mon	2.41	2.43	###	2.4	1,072,424	###	###	###	###
2005-Apr-08 Fri	2.4	2.43	2.4	2.41			70.3	70.3	0.2
2005-Apr-07 Thu	###	2.43	###	2.4			###	###	###
2005-Apr-06 Wed	###	2.42	###	###	4,973,640	###	80.4	80.4	0.0
2005-Apr-05 Tue	2.4	2.4	###	###	4,936,189	5,923,426	24.2	24.2	0.0
2005-Apr-04 Mon	2.43	2.43	###	###	5,176,654	###	###	###	0.0
2005-Apr-01 Fri	2.48	2.48	2.42	2.46	3,687,171	###	21.7	21.7	0.2
2005-Mar-31 Thu	2.46	2.52	2.45	2.46			64.4	64.4	0.2
2005-Mar-30 Wed	2.53	2.55	2.45	2.5	2,675,650	6,689,125	43.3	43.3	0.2
2005-Mar-29 Tue	2.51	2.56	2.47	2.5	4,377,929	###	###	###	0.2
2005-Mar-24 Thu	2.48	2.49	2.46	2.49			###	###	0.2
2005-Mar-23 Wed	2.51	2.51	2.45	2.45	5,054,385	12,534,874	19.8	19.8	0.2
2005-Mar-22 Tue	2.59	2.59	2.53	2.54			20.1	20.1	###
2005-Mar-21 Mon	###	###	2.57	2.59	3,503,120	###	###	###	0.2
2005-Mar-18 Fri	2.56	###	2.55	2.57	1,859,923	###	###	###	###
2005-Mar-17 Thu	###	###	2.56	2.56			16.4	16.4	0.2
2005-Mar-16 Wed	2.56	###	2.56	###	5,598,654	7,166,277	###	###	0.0
2005-Mar-15 Tue	2.55	2.58	2.52	2.55	4,398,388	11,215,889	###	###	0.2
2005-Mar-14 Mon	2.53	2.56	2.51	2.55	2,107,123	5,341,556	###	###	0.2
2005-Mar-11 Fri	2.47	2.54	2.46	2.51			###	###	###
2005-Mar-10 Thu	2.45	2.48	2.45	2.46	4,926,454	###	###	###	0.2
2005-Mar-09 Wed	2.55	2.55	2.44	2.45			###	###	0.2
2005-Mar-08 Tue	2.5	2.57	2.5	2.53	7,677,577	19,462,657	77.8	77.8	###
2005-Mar-07 Mon	2.42	2.48	2.41	2.46	2,565,656	6,273,028	83.3	83.3	0.2
2005-Mar-04 Fri	###	2.41	###	###			77.9	77.9	0.0
2005-Mar-03 Thu	###	2.4	###	###	1,474,578	###	31.5	31.5	0.0
2005-Mar-02 Wed	2.41	2.43	###	2.41			69.4	69.4	0.2
2005-Mar-01 Tue	2.41	2.42	###	###	2,095,289	###	###	###	0.0
2005-Feb-28 Mon	###	2.42	###	2.41			###	###	0.2
2005-Feb-25 Fri	###	###	###	###			71.1	71.1	0.0
2005-Feb-24 Thu	2.42	2.42	###	###			###	###	0.0
2005-Feb-23 Wed	2.45	2.47	2.43	2.45	1,243,745	3,047,175	77.6	77.6	0.2
2005-Feb-22 Tue	2.47	2.5	2.45	2.47			75.8	75.8	###
2005-Feb-21 Mon	2.43	2.5	2.43	2.5			90.0	90.0	0.2
2005-Feb-18 Fri	2.44	2.44	2.41	2.42			29.8	29.8	0.2
2005-Feb-17 Thu	2.45	2.47	2.43	2.47	1,052,926	###	76.1	76.1	###
2005-Feb-16 Wed	2.48	2.49	2.43	2.44	3,479,678	###	21.1	21.1	0.2
2005-Feb-15 Tue	2.46	2.49	2.46	2.47	2,925,179	###	75.7	75.7	###
2005-Feb-14 Mon	2.48	2.5	2.47	2.49			75.5	75.5	0.2
2005-Feb-11 Fri	2.5	2.51	2.47	2.47			###	###	###
2005-Feb-10 Thu	2.53	2.55	2.49	2.5	1,716,052	4,324,451	28.0	28.0	0.2
2005-Feb-09 Wed	2.52	2.55	2.52	2.54			78.8	78.8	###
2005-Feb-08 Tue	2.49	2.53	2.45	2.53	8,378,220	###	85.2	85.2	###
2005-Feb-07 Mon	2.53	2.54	2.48	2.49	5,391,048	###	###	###	0.2
2005-Feb-04 Fri	2.56	2.56	2.5	2.53	5,530,529	###	25.4	25.4	###
2005-Feb-03 Thu	###	###	2.53	2.55	3,721,949	###	###	###	0.2
2005-Feb-02 Wed	2.57	###	2.57	2.59			75.7	75.7	0.2
2005-Feb-01 Tue	2.52	2.59	2.52	2.57			###	###	###
2005-Jan-31 Mon	2.53	2.53	2.5	2.51			30.2	30.2	###
2005-Jan-28 Fri	2.52	2.54	2.52	2.52			70.0	70.0	###
2005-Jan-27 Thu	2.51	2.53	2.5	2.51			###	###	###
2005-Jan-25 Tue	2.49	2.53	2.46	2.51	2,361,285	###	78.3	78.3	###
2005-Jan-24 Mon	2.52	2.53	2.47	2.48	1,757,872	4,394,680	20.0	20.0	0.2
2005-Jan-21 Fri	2.53	2.55	2.52	2.53			67.7	67.7	###
2005-Jan-20 Thu	2.55	2.56	2.53	2.53			###	###	###
2005-Jan-19 Wed	###	###	2.55	2.57			20.3	20.3	###
2005-Jan-18 Tue	###	###	###	###			76.0	76.0	0.0
2005-Jan-17 Mon	2.59	###	2.58	###			73.5	73.5	0.0
2005-Jan-14 Fri	2.55	2.57	2.55	2.57			78.2	78.2	###
2005-Jan-13 Thu	2.57	2.57	2.54	2.55	10,456,877	26,717,320	25.7	25.7	0.2
2005-Jan-12 Wed	2.57	2.59	2.52	2.53			17.5	17.5	###
2005-Jan-11 Tue	###	###	2.57	###			###	###	0.0
2005-Jan-10 Mon	###	###	###	###	779,046	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###			16.8	16.8	0.0
2005-Jan-06 Thu	2.7	2.71	###	###	656,385	###	15.2	15.2	0.0
2005-Jan-05 Wed	2.7	2.72	###	2.7			###	###	0.2
2005-Jan-04 Tue	###	2.7	###	2.7	917,820	1,239,057	###	###	0.2
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###			###	###	0.0
2004-Dec-29 Wed	###	###	###	###	263,588	0	78.9	78.9	0.0
2004-Dec-24 Fri	###	###	###	###			19.1	19.1	0.0
2004-Dec-23 Thu	###	###	###	###	2,162,186	0	###	###	0.0
2004-Dec-22 Wed	###	###	###	###	708,476	0	###	###	0.0
2004-Dec-21 Tue	###	###	###	###	1,584,986	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###	1,804,643	0	28.5	28.5	0.0
2004-Dec-17 Fri	###	###	###	###			###	###	0.0
2004-Dec-16 Thu	###	2.7	###	2.7			###	###	0.2
2004-Dec-15 Wed	2.58	###	2.58	###			###	###	0.0
2004-Dec-14 Tue	###	###	2.58	###	2,843,325	3,667,889	###	###	0.0
2004-Dec-13 Mon	###	###	2.57	2.58	1,406,470	###	33.0	33.0	0.2
2004-Dec-10 Fri	2.57	###	2.55	2.59	1,213,752	###	###	###	0.2
2004-Dec-09 Thu	2.56	###	2.41	2.57			###	###	###
2004-Dec-08 Wed	###	###	2.55	2.56	4,008,277	5,110,553	13.1	13.1	0.2
2004-Dec-07 Tue	2.72	2.73	###	###	3,778,377	5,157,484	34.1	34.1	0.0
2004-Dec-06 Mon	###	2.71	###	2.71			92.0	92.0	###
2004-Dec-03 Fri	2.59	###	2.59	###	1,422,457	1,842,081	###	###	0.0
2004-Dec-02 Thu	###	###	2.57	2.59	1,694,648	2,177,622	###	###	0.2
2004-Dec-01 Wed	2.59	###	2.58	2.59	2,463,372	3,177,749	72.6	72.6	0.2
2004-Nov-30 Tue	###	###	2.57	2.57	6,146,647	7,898,441	###	###	###
2004-Nov-29 Mon	###	###	###	###	1,504,422	0	###	###	0.0
2004-Nov-26 Fri	###	###	###	###	2,029,675	0	33.1	33.1	0.0
2004-Nov-25 Thu	###	###	###	###	2,750,423	0	64.8	64.8	0.0
2004-Nov-24 Wed	###	###	###	###	3,723,440	0	27.0	27.0	0.0
2004-Nov-23 Tue	###	###	2.58	###			82.4	82.4	0.0
2004-Nov-22 Mon	2.56	###	2.56	###	4,482,921	###	###	###	0.0
2004-Nov-19 Fri	2.57	2.58	2.53	2.56			###	###	0.2
2004-Nov-18 Thu	###	###	2.54	2.55			13.7	13.7	0.2
2004-Nov-17 Wed	2.58	###	2.57	###	5,495,423	###	75.4	75.4	0.0
2004-Nov-16 Tue	2.51	2.59	2.51	2.56			88.1	88.1	0.2
2004-Nov-15 Mon	2.5	2.53	2.49	2.49	3,037,340	7,623,723	###	###	0.2
2004-Nov-12 Fri	###	###	2.54	2.56	5,315,871	6,751,156	###	###	0.2
2004-Nov-11 Thu	###	###	2.57	2.58	4,287,441	###	###	###	0.2
2004-Nov-10 Wed	###	###	###	###	7,033,047	0	###	###	0.0
2004-Nov-09 Tue	###	2.8	###	2.75			89.8	89.8	###
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	2.59	2.7	2.59	###			###	###	0.0
2004-Nov-03 Wed	###	###	2.56	###			18.6	18.6	0.0
2004-Nov-02 Tue	###	###	###	###			###	###	0.0
2004-Nov-01 Mon	2.7	2.7	###	###	5,572,483	7,522,852	11.8	11.8	0.0
2004-Oct-29 Fri	2.7	2.7	###	2.7			66.1	66.1	0.2
2004-Oct-28 Thu	###	2.7	###	2.7			###	###	0.2
2004-Oct-27 Wed	###	2.7	###	###			89.0	89.0	0.0
2004-Oct-26 Tue	2.55	2.59	2.54	2.59	3,157,657	###	83.1	83.1	0.2
2004-Oct-25 Mon	2.51	2.56	2.51	2.55	1,498,855	###	###	###	0.2
2004-Oct-22 Fri	2.55	2.56	2.5	2.51			###	###	###
2004-Oct-21 Thu	2.55	2.57	2.53	2.55	3,877,524	9,887,686	###	###	0.2
2004-Oct-20 Wed	2.57	2.58	2.55	2.55	3,535,124	###	###	###	0.2
2004-Oct-19 Tue	2.48	2.55	2.48	2.55			90.3	90.3	0.2
2004-Oct-18 Mon	2.48	2.49	2.47	2.47	1,929,629	4,785,479	31.1	31.1	###
2004-Oct-15 Fri	2.48	2.48	2.46	2.48	2,948,070	###	###	###	0.2
2004-Oct-14 Thu	2.49	2.51	2.48	2.48			###	###	0.2
2004-Oct-13 Wed	2.5	2.51	2.48	2.5			66.4	66.4	0.2
2004-Oct-12 Tue	2.5	2.52	2.48	2.5	2,162,321	###	65.1	65.1	0.2
2004-Oct-11 Mon	2.55	2.55	2.51	2.52	1,753,477	###	21.6	21.6	###
2004-Oct-08 Fri	2.51	2.55	2.51	2.54			79.1	79.1	###
2004-Oct-07 Thu	###	###	2.51	2.54	2,800,379	3,514,475	7.4	7.4	###
2004-Oct-06 Wed	###	###	2.59	###	2,907,372	3,765,046	###	###	0.0
2004-Oct-05 Tue	2.55	2.58	2.52	2.57			###	###	###
2004-Oct-04 Mon	2.53	###	2.51	2.57	917,045	###	84.2	84.2	###
2004-Oct-01 Fri	2.45	2.55	2.45	2.55	4,505,084	###	92.9	92.9	0.2
2004-Sep-30 Thu	2.4	2.48	2.4	2.45	4,905,789	11,970,125	84.1	84.1	0.2
2004-Sep-29 Wed	2.4	2.41	###	2.4	3,578,581	###	65.6	65.6	###
2004-Sep-28 Tue	###	2.4	###	###			68.7	68.7	0.0
2004-Sep-27 Mon	###	###	###	###	860,278	0	27.3	27.3	0.0
2004-Sep-24 Fri	###	2.41	###	###			30.9	30.9	0.0
2004-Sep-23 Thu	###	2.43	###	###	2,396,376	###	###	###	0.0
2004-Sep-22 Wed	###	###	###	###			22.5	22.5	0.0
2004-Sep-21 Tue	###	2.4	###	###			###	###	0.0
2004-Sep-20 Mon	2.29	###	2.29	###			###	###	0.0
2004-Sep-17 Fri	###	###	2.28	2.29			6.8	6.8	###
2004-Sep-16 Thu	###	###	###	###	5,485,056	0	###	###	0.0
2004-Sep-15 Wed	###	###	###	###			29.5	29.5	0.0
2004-Sep-14 Tue	###	###	2.29	###	871,176	###	###	###	0.0
2004-Sep-13 Mon	###	###	###	###	1,119,786	0	71.6	71.6	0.0
2004-Sep-10 Fri	2.28	###	2.27	2.29			70.6	70.6	###
2004-Sep-09 Thu	2.24	2.29	2.24	2.28	1,468,276	3,325,645	85.0	85.0	0.2
2004-Sep-08 Wed	2.28	2.29	2.24	2.25			###	###	###
2004-Sep-07 Tue	2.25	2.28	2.25	2.26	1,091,728	###	75.0	75.0	###
2004-Sep-06 Mon	2.23	2.26	2.21	2.24			74.7	74.7	###
2004-Sep-03 Fri	2.26	2.26	2.23	2.23			18.3	18.3	###
2004-Sep-02 Thu	2.27	###	2.26	2.26			###	###	###
2004-Sep-01 Wed	###	###	2.26	2.26	2,687,489	###	18.9	18.9	###
2004-Aug-31 Tue	###	###	2.29	###	2,730,947	###	###	###	0.0
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	###	2.4	###	###			###	###	0.0
2004-Aug-26 Thu	###	###	###	###			70.6	70.6	0.0
2004-Aug-25 Wed	###	2.41	###	###			21.0	21.0	0.0
2004-Aug-24 Tue	###	###	###	###	1,411,949	0	83.5	83.5	0.0
2004-Aug-23 Mon	###	###	###	###			###	###	0.0
2004-Aug-20 Fri	2.29	###	2.29	###	745,229	853,287	###	###	0.0
2004-Aug-19 Thu	###	###	2.26	2.28			21.6	21.6	0.2
2004-Aug-18 Wed	###	###	2.28	###	2,684,776	3,060,644	###	###	0.0
2004-Aug-17 Tue	2.28	###	2.24	###	1,017,672	###	89.1	89.1	0.0
2004-Aug-16 Mon	2.28	2.29	2.26	2.27	701,070	###	33.7	33.7	0.2
2004-Aug-13 Fri	###	###	2.28	2.28			18.0	18.0	0.2
2004-Aug-12 Thu	###	###	###	###			73.8	73.8	0.0
2004-Aug-11 Wed	###	###	###	###			71.4	71.4	0.0
2004-Aug-10 Tue	###	###	###	###			28.5	28.5	0.0
2004-Aug-09 Mon	###	###	###	###	2,024,172	0	23.4	23.4	0.0
2004-Aug-06 Fri	2.41	2.41	###	###			26.5	26.5	0.0
2004-Aug-05 Thu	###	2.44	###	2.41			90.3	90.3	0.2
2004-Aug-04 Wed	###	###	###	###	1,711,979	0	###	###	0.0
2004-Aug-03 Tue	2.29	###	2.29	2.29			###	###	###
2004-Aug-02 Mon	###	###	2.28	2.28	537,975	###	###	###	0.2
2004-Jul-30 Fri	2.28	###	2.28	2.29	3,463,920	###	67.1	67.1	###
2004-Jul-29 Thu	2.28	###	2.25	2.27			###	###	0.2
2004-Jul-28 Wed	###	###	2.29	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###	3,944,772	0	###	###	0.0
2004-Jul-26 Mon	###	###	###	###	2,623,357	0	###	###	0.0
2004-Jul-23 Fri	###	###	###	###			###	###	0.0
2004-Jul-22 Thu	###	###	2.29	###	999,558	###	72.6	72.6	0.0
2004-Jul-21 Wed	###	###	###	###			###	###	0.0
2004-Jul-20 Tue	###	###	2.27	###			###	###	0.0
2004-Jul-19 Mon	###	###	2.29	###			11.6	11.6	0.0
2004-Jul-16 Fri	2.29	###	2.28	###	4,586,289	###	89.4	89.4	0.0
2004-Jul-15 Thu	2.22	###	2.22	2.29	6,418,283	###	###	###	###
2004-Jul-14 Wed	###	###	###	###			###	###	0.0
2004-Jul-13 Tue	###	###	###	###			73.6	73.6	0.0
2004-Jul-12 Mon	###	###	###	###			###	###	0.0
2004-Jul-09 Fri	###	###	###	###	1,693,674	0	80.2	80.2	0.0
2004-Jul-08 Thu	###	###	###	###			80.8	80.8	0.0
2004-Jul-07 Wed	###	###	###	###	2,767,658	0	###	###	0.0
2004-Jul-06 Tue	###	###	###	###	1,915,689	0	###	###	0.0
2004-Jul-05 Mon	###	###	###	###			80.5	80.5	0.0
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	2.22	2.22	###	###			###	###	0.0
2004-Jun-30 Wed	###	2.23	###	2.22	2,733,179	###	###	###	0.2
2004-Jun-29 Tue	###	###	###	###	1,979,688	0	###	###	0.0
2004-Jun-28 Mon	###	###	###	###			81.1	81.1	0.0
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###	2,380,326	0	###	###	0.0
2004-Jun-23 Wed	###	###	###	###	4,067,128	0	82.7	82.7	0.0
2004-Jun-22 Tue	###	###	###	###			###	###	0.0
2004-Jun-21 Mon	###	###	###	###			86.5	86.5	0.0
2004-Jun-18 Fri	###	###	###	###	9,497,353	0	###	###	0.0
2004-Jun-17 Thu	###	###	###	###	13,786,950	0	71.6	71.6	0.0
2004-Jun-16 Wed	2	###	2	###	4,452,649	4,452,649	###	###	0.0
2004-Jun-15 Tue	###	2	###	###	3,503,827	3,503,827	89.1	89.1	0.0
2004-Jun-14 Mon	###	###	###	###			###	###	0.0
2004-Jun-11 Fri	###	###	###	###			###	###	0.0
2004-Jun-10 Thu	###	###	###	###	4,997,246	0	79.8	79.8	0.0
2004-Jun-09 Wed	###	###	1.88	###			26.9	26.9	0.0
2004-Jun-08 Tue	###	###	###	###	3,768,656	0	###	###	0.0
2004-Jun-07 Mon	###	###	###	###	1,519,384	0	###	###	0.0
2004-Jun-04 Fri	###	2	###	###			84.3	84.3	0.0
2004-Jun-03 Thu	###	###	###	###	2,506,257	0	29.3	29.3	0.0
2004-Jun-02 Wed	###	###	###	###	1,906,256	0	###	###	0.0
2004-Jun-01 Tue	###	###	###	###	3,525,123	0	###	###	0.0
2004-May-31 Mon	###	###	###	###			###	###	0.0
2004-May-28 Fri	###	###	###	###			###	###	0.0
2004-May-27 Thu	###	###	###	###	11,672,246	0	###	###	0.0
2004-May-26 Wed	###	###	###	###			82.1	82.1	0.0
2004-May-25 Tue	###	###	1.89	1.89	1,399,623	1,322,643	###	###	###
2004-May-24 Mon	###	###	1.89	###			76.7	76.7	0.0
2004-May-21 Fri	1.89	###	1.88	###	10,009,047	###	###	###	0.0
2004-May-20 Thu	1.88	1.89	1.85	1.88	3,303,576	6,177,687	72.9	72.9	0.1
2004-May-19 Wed	1.89	1.89	1.85	1.88	4,975,354	###	###	###	0.1
2004-May-18 Tue	1.87	1.89	1.86	1.89	2,368,548	4,441,027	###	###	###
2004-May-17 Mon	1.86	1.88	1.84	1.87			###	###	###
2004-May-14 Fri	1.81	1.87	1.81	1.85			###	###	0.1
2004-May-13 Thu	1.84	1.84	1.81	1.81			###	###	###
2004-May-12 Wed	1.83	1.84	1.82	1.84	2,285,340	4,182,172	###	###	###
2004-May-11 Tue	1.82	1.85	1.81	1.83	2,879,646	5,269,752	###	###	###
2004-May-10 Mon	1.86	1.86	1.83	1.83	887,520	1,637,474	30.2	30.2	###
2004-May-07 Fri	1.89	1.89	1.86	1.87	1,086,158	2,036,546	25.8	25.8	###
2004-May-06 Thu	1.89	1.89	1.87	1.89	539,155	###	###	###	###
2004-May-05 Wed	1.89	1.89	1.88	1.89			###	###	###
2004-May-04 Tue	###	###	1.87	1.89	3,258,172	###	###	###	###
2004-May-03 Mon	###	###	1.89	###			36.8	36.8	0.0
2004-Apr-30 Fri	###	###	###	###			70.5	70.5	0.0
2004-Apr-29 Thu	###	###	###	###			38.9	38.9	0.0
2004-Apr-28 Wed	###	###	###	###			75.6	75.6	0.0
2004-Apr-27 Tue	###	###	###	###			26.3	26.3	0.0
2004-Apr-26 Mon	###	###	###	###	434,722	0	81.3	81.3	0.0
2004-Apr-23 Fri	###	###	###	###	4,427,350	0	###	###	0.0
2004-Apr-22 Thu	###	###	###	###	2,792,048	0	77.5	77.5	0.0
2004-Apr-21 Wed	###	###	###	###	5,335,670	0	78.0	78.0	0.0
2004-Apr-20 Tue	###	###	###	###			###	###	0.0
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	###	###	###	2,010,427	0	###	###	0.0
2004-Apr-15 Thu	###	###	###	###	4,234,374	0	###	###	0.0
2004-Apr-14 Wed	###	###	1.89	###			31.7	31.7	0.0
2004-Apr-13 Tue	###	###	1.89	###	2,458,186	2,322,985	27.3	27.3	0.0
2004-Apr-08 Thu	###	###	###	###			###	###	0.0
2004-Apr-07 Wed	###	###	###	###			77.0	77.0	0.0
2004-Apr-06 Tue	###	###	###	###	1,394,477	0	28.3	28.3	0.0
2004-Apr-05 Mon	2	2	###	###			16.4	16.4	0.0
2004-Apr-02 Fri	2	2	###	2	1,480,851	1,480,851	###	###	0.1
2004-Apr-01 Thu	###	###	###	###	12,302,382	0	###	###	0.0
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	###	###	1.89	###	2,239,526	2,116,352	###	###	0.0
2004-Mar-29 Mon	###	###	1.89	1.89			###	###	###
2004-Mar-26 Fri	###	###	1.87	###	3,164,220	2,958,545	66.8	66.8	0.0
2004-Mar-25 Thu	###	###	1.88	1.89			26.5	26.5	###
2004-Mar-24 Wed	###	###	###	###			73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###	4,845,847	0	22.7	22.7	0.0
2004-Mar-22 Mon	###	###	###	###			24.7	24.7	0.0
2004-Mar-19 Fri	###	###	###	###			###	###	0.0
2004-Mar-18 Thu	###	###	###	###			21.8	21.8	0.0
2004-Mar-17 Wed	###	###	###	###	5,133,487	0	67.8	67.8	0.0
2004-Mar-16 Tue	###	###	###	###			91.7	91.7	0.0
2004-Mar-15 Mon	###	###	###	###	3,292,679	0	###	###	0.0
2004-Mar-12 Fri	###	###	###	###	2,494,359	0	###	###	0.0
2004-Mar-11 Thu	###	###	###	###			72.2	72.2	0.0
2004-Mar-10 Wed	###	###	###	###	8,621,550	0	33.0	33.0	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	###	2.41	###	###			###	###	0.0
2004-Mar-04 Thu	###	###	###	###			###	###	0.0
2004-Mar-03 Wed	###	###	###	###			###	###	0.0
2004-Mar-02 Tue	1.86	###	1.85	###	7,434,356	6,876,779	87.3	87.3	0.0
2004-Mar-01 Mon	1.84	1.85	1.83	1.84	1,979,345	###	69.7	69.7	###
2004-Feb-27 Fri	1.85	1.85	1.81	1.82	1,871,626	3,425,075	22.8	22.8	###
2004-Feb-26 Thu	1.84	1.85	1.84	1.85	1,014,882	1,872,457	###	###	0.1
2004-Feb-25 Wed	1.82	1.86	1.82	1.84			79.6	79.6	###
2004-Feb-24 Tue	1.86	1.87	1.82	1.82	2,012,742	###	19.2	19.2	###
2004-Feb-23 Mon	1.84	1.88	1.84	1.86	2,041,745	3,797,645	###	###	0.1
2004-Feb-20 Fri	1.83	1.86	1.82	1.86	2,720,489	###	82.1	82.1	0.1
2004-Feb-19 Thu	1.84	1.84	1.81	1.82	2,962,471	###	###	###	###
2004-Feb-18 Wed	1.79	1.84	1.79	1.83			###	###	###
2004-Feb-17 Tue	1.78	1.79	1.77	1.79			70.6	70.6	0.1
2004-Feb-16 Mon	1.76	1.78	1.75	1.78	1,128,083	###	81.2	81.2	0.1
2004-Feb-13 Fri	1.77	1.78	1.75	1.76	6,431,985	11,352,453	28.5	28.5	0.1
2004-Feb-12 Thu	1.79	1.79	1.77	1.77	2,916,358	###	###	###	###
2004-Feb-11 Wed	1.78	1.79	1.77	1.79	1,658,156	###	###	###	0.1
2004-Feb-10 Tue	1.8	1.8	1.77	1.78	2,027,444	3,618,987	23.0	23.0	0.1
2004-Feb-09 Mon	1.8	1.81	1.79	1.81			75.5	75.5	###
2004-Feb-06 Fri	1.79	1.8	1.78	1.8			70.1	70.1	0.1
2004-Feb-05 Thu	1.8	1.8	1.78	1.78			###	###	0.1
2004-Feb-04 Wed	1.8	1.8	1.78	1.79			###	###	0.1
2004-Feb-03 Tue	1.8	1.82	1.77	1.77	4,446,853	###	22.8	22.8	###
2004-Feb-02 Mon	1.78	1.8	1.78	1.79			76.5	76.5	0.1
2004-Jan-30 Fri	1.8	1.8	1.78	1.78	3,280,043	5,871,276	26.7	26.7	0.1
2004-Jan-29 Thu	1.81	1.82	1.8	1.8			###	###	0.1
2004-Jan-28 Wed	1.82	1.82	1.8	1.81	2,593,141	4,693,585	###	###	###
2004-Jan-27 Tue	1.84	1.84	1.82	1.83			###	###	###
2004-Jan-23 Fri	1.84	1.85	1.83	1.84	2,310,740	###	64.1	64.1	###
2004-Jan-22 Thu	1.85	1.85	1.82	1.85			###	###	0.1
2004-Jan-21 Wed	1.83	1.85	1.82	1.85	1,984,781	3,642,073	###	###	0.1
2004-Jan-20 Tue	1.82	1.84	1.81	1.82			67.6	67.6	###
2004-Jan-19 Mon	1.82	1.82	1.8	1.82	2,431,956	4,401,840	73.6	73.6	###
2004-Jan-16 Fri	1.82	1.83	1.81	1.81			31.3	31.3	###
2004-Jan-15 Thu	1.83	1.84	1.8	1.81	4,244,457	###	###	###	###
2004-Jan-14 Wed	1.87	1.87	1.81	1.83	1,835,754	3,377,787	###	###	###
2004-Jan-13 Tue	1.83	1.87	1.83	1.86	2,188,656	###	###	###	0.1
2004-Jan-12 Mon	1.81	1.83	1.81	1.82			###	###	###
2004-Jan-09 Fri	1.85	1.86	1.8	1.8	2,829,229	5,177,489	10.5	10.5	0.1
2004-Jan-08 Thu	1.87	1.88	1.86	1.86	620,445	###	###	###	0.1
2004-Jan-07 Wed	###	###	1.87	1.88			###	###	0.1
2004-Jan-06 Tue	###	###	###	###			29.1	29.1	0.0
2004-Jan-05 Mon	1.87	###	1.85	###	2,090,676	1,933,875	###	###	0.0
2004-Jan-02 Fri	1.85	1.87	1.85	1.86	581,251	1,081,126	###	###	0.1
2003-Dec-31 Wed	1.84	1.85	1.83	1.85			###	###	0.1
2003-Dec-30 Tue	1.83	1.85	1.82	1.83	713,552	###	###	###	###
2003-Dec-29 Mon	1.82	1.83	1.8	1.83	386,846	702,125	72.6	72.6	###
2003-Dec-24 Wed	1.82	1.83	1.79	1.8			14.2	14.2	0.1
2003-Dec-23 Tue	1.81	1.82	1.8	1.81			###	###	###
2003-Dec-22 Mon	1.77	1.81	1.77	1.81	820,951	###	85.8	85.8	###
2003-Dec-19 Fri	1.73	1.77	1.73	1.77	2,751,556	4,815,223	85.6	85.6	###
2003-Dec-18 Thu	1.73	1.76	1.73	1.74	5,873,743	10,249,681	81.2	81.2	0.1
2003-Dec-17 Wed	1.77	1.79	1.75	1.75	5,940,751	10,515,129	###	###	0.1
2003-Dec-16 Tue	1.8	1.81	1.73	1.76	2,869,029	5,078,181	16.4	16.4	0.1
2003-Dec-15 Mon	1.82	1.82	1.79	1.81			###	###	###
2003-Dec-12 Fri	1.8	1.82	1.8	1.81			74.7	74.7	###
2003-Dec-11 Thu	1.81	1.81	1.79	1.8			38.5	38.5	0.1
2003-Dec-10 Wed	1.8	1.81	1.8	1.81			###	###	###
2003-Dec-09 Tue	1.79	1.81	1.79	1.8	3,102,625	5,584,725	79.5	79.5	0.1
2003-Dec-08 Mon	1.79	1.8	1.77	1.79			###	###	0.1
2003-Dec-05 Fri	1.82	1.83	1.76	1.79			###	###	0.1
2003-Dec-04 Thu	1.77	1.82	1.77	1.8	2,531,770	4,544,527	84.9	84.9	0.1
2003-Dec-03 Wed	1.77	1.79	1.75	1.77			###	###	###
2003-Dec-02 Tue	1.75	1.78	1.74	1.77			81.4	81.4	###
2003-Dec-01 Mon	1.75	1.76	1.74	1.76	3,045,787	5,330,127	76.2	76.2	0.1
2003-Nov-28 Fri	1.76	1.77	1.73	1.74			###	###	0.1
2003-Nov-27 Thu	1.78	1.79	1.77	1.77	2,768,470	4,927,876	29.6	29.6	###
2003-Nov-26 Wed	1.77	1.79	1.77	1.78	4,047,373	7,204,323	###	###	0.1
2003-Nov-25 Tue	1.79	1.79	1.75	1.76	2,704,387	###	###	###	0.1
2003-Nov-24 Mon	1.83	1.86	1.81	1.82	4,172,080	###	34.6	34.6	###
2003-Nov-21 Fri	1.84	1.85	1.81	1.83	5,542,987	###	36.2	36.2	###
2003-Nov-20 Thu	1.86	1.87	1.82	1.84			###	###	###
2003-Nov-19 Wed	1.87	1.89	1.82	1.86	8,994,274	16,684,378	###	###	0.1
2003-Nov-18 Tue	###	###	1.86	1.87			###	###	###
2003-Nov-17 Mon	###	###	###	###	2,887,520	0	28.1	28.1	0.0
2003-Nov-14 Fri	###	###	###	###	2,009,988	0	22.0	22.0	0.0
2003-Nov-13 Thu	###	###	###	###	2,122,925	0	78.5	78.5	0.0
2003-Nov-12 Wed	###	###	###	###			###	###	0.0
2003-Nov-11 Tue	###	###	###	###	17,517,746	0	31.8	31.8	0.0
2003-Nov-10 Mon	2	2	###	###			28.7	28.7	0.0
2003-Nov-07 Fri	###	###	###	###			###	###	0.0
2003-Nov-06 Thu	###	###	###	###	4,987,475	0	75.8	75.8	0.0
2003-Nov-05 Wed	###	###	###	###			19.6	19.6	0.0
2003-Nov-04 Tue	###	###	###	###			75.7	75.7	0.0
2003-Nov-03 Mon	###	###	###	###	1,186,385	0	16.0	16.0	0.0
2003-Oct-31 Fri	###	###	###	###	2,713,345	0	###	###	0.0
2003-Oct-30 Thu	2	###	###	###			###	###	0.0
2003-Oct-29 Wed	###	###	###	###			18.6	18.6	0.0
2003-Oct-28 Tue	###	###	###	###	679,280	0	###	###	0.0
2003-Oct-27 Mon	###	###	###	###	755,543	0	29.6	29.6	0.0
2003-Oct-24 Fri	###	###	###	###	1,292,776	0	###	###	0.0
2003-Oct-23 Thu	###	###	###	###	5,459,044	0	###	###	0.0
2003-Oct-22 Wed	###	2.2	###	###	1,147,352	1,262,087	###	###	0.0
2003-Oct-21 Tue	###	2.23	###	###	2,049,327	###	77.3	77.3	0.0
2003-Oct-20 Mon	###	###	###	###			###	###	0.0
2003-Oct-17 Fri	###	###	###	###			69.4	69.4	0.0
2003-Oct-16 Thu	###	###	###	###			###	###	0.0
2003-Oct-15 Wed	###	###	###	###			###	###	0.0
2003-Oct-14 Tue	###	###	###	###			84.0	84.0	0.0
2003-Oct-13 Mon	###	###	###	###			###	###	0.0
2003-Oct-10 Fri	###	###	###	###			27.8	27.8	0.0
2003-Oct-09 Thu	###	###	###	###			###	###	0.0
2003-Oct-08 Wed	###	###	###	###			66.4	66.4	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	2	###	1,134,575	1,134,575	69.9	69.9	0.0
2003-Oct-03 Fri	2	###	2	###			###	###	0.0
2003-Oct-02 Thu	###	###	###	###			###	###	0.0
2003-Oct-01 Wed	###	2	###	###	10,997,575	10,997,575	###	###	0.0
2003-Sep-30 Tue	###	###	###	2			85.7	85.7	0.1
2003-Sep-29 Mon	###	###	###	###	3,157,788	0	70.9	70.9	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	###	###	###	###			25.7	25.7	0.0
2003-Sep-24 Wed	###	###	###	###	5,211,058	0	77.7	77.7	0.0
2003-Sep-23 Tue	1.89	###	1.87	###	5,807,442	5,429,958	81.0	81.0	0.0
2003-Sep-22 Mon	###	###	###	###	3,828,053	0	21.0	21.0	0.0
2003-Sep-19 Fri	###	###	###	###	8,389,575	0	11.2	11.2	0.0
2003-Sep-18 Thu	###	###	2	###			###	###	0.0
2003-Sep-17 Wed	###	###	###	###	2,835,772	0	###	###	0.0
2003-Sep-16 Tue	###	###	###	###			25.9	25.9	0.0
2003-Sep-15 Mon	###	###	###	###	1,656,553	0	###	###	0.0
2003-Sep-12 Fri	###	###	###	###			###	###	0.0
2003-Sep-11 Thu	###	###	###	###			27.2	27.2	0.0
2003-Sep-10 Wed	###	###	###	###	1,596,045	0	###	###	0.0
2003-Sep-09 Tue	###	###	###	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	###			16.6	16.6	0.0
2003-Sep-05 Fri	###	###	###	###			###	###	0.0
2003-Sep-04 Thu	###	###	###	###	2,015,277	0	###	###	0.0
2003-Sep-03 Wed	###	###	###	###	1,181,244	0	26.2	26.2	0.0
2003-Sep-02 Tue	###	###	###	###	2,623,172	0	###	###	0.0
2003-Sep-01 Mon	###	###	###	###			33.6	33.6	0.0
2003-Aug-29 Fri	###	###	###	###	3,313,122	0	32.1	32.1	0.0
2003-Aug-28 Thu	###	###	###	###	1,739,772	0	###	###	0.0
2003-Aug-27 Wed	2	###	###	###			74.4	74.4	0.0
2003-Aug-26 Tue	###	###	2	###	6,177,121	6,177,121	29.7	29.7	0.0
2003-Aug-25 Mon	###	###	###	###	3,035,843	0	67.8	67.8	0.0
2003-Aug-22 Fri	###	###	###	###			7.1	7.1	0.0
2003-Aug-21 Thu	###	###	###	###			83.1	83.1	0.0
2003-Aug-20 Wed	###	###	###	###	1,333,582	0	###	###	0.0
2003-Aug-19 Tue	###	###	2	###			72.6	72.6	0.0
2003-Aug-18 Mon	###	###	2	###			###	###	0.0
2003-Aug-15 Fri	###	###	###	###	3,077,889	0	###	###	0.0
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	###	###	###	###			78.1	78.1	0.0
2003-Aug-12 Tue	###	###	###	###	824,229	0	72.1	72.1	0.0
2003-Aug-11 Mon	###	###	###	###	3,043,355	0	73.7	73.7	0.0
2003-Aug-08 Fri	###	###	2	###			###	###	0.0
2003-Aug-07 Thu	###	###	###	2			16.7	16.7	0.1
2003-Aug-06 Wed	###	###	###	###	4,323,784	0	###	###	0.0
2003-Aug-05 Tue	###	###	###	###	3,735,923	0	###	###	0.0
2003-Aug-04 Mon	###	###	###	###			###	###	0.0
2003-Aug-01 Fri	2	###	###	###			###	###	0.0
2003-Jul-31 Thu	###	2	###	2	3,530,285	3,530,285	78.8	78.8	0.1
2003-Jul-30 Wed	###	###	###	###	1,145,570	0	80.9	80.9	0.0
2003-Jul-29 Tue	###	###	###	###			###	###	0.0
2003-Jul-28 Mon	###	###	###	###	1,681,447	0	25.1	25.1	0.0
2003-Jul-25 Fri	1.88	###	1.88	###			79.3	79.3	0.0
2003-Jul-24 Thu	1.89	###	1.88	1.89			69.0	69.0	###
2003-Jul-23 Wed	1.87	1.88	1.85	1.86	1,336,955	2,493,421	###	###	0.1
2003-Jul-22 Tue	1.86	1.88	1.86	1.87	1,895,055	3,543,752	###	###	###
2003-Jul-21 Mon	1.88	###	1.86	1.86	2,083,851	1,937,981	22.8	22.8	0.1
2003-Jul-18 Fri	###	###	1.86	1.88			###	###	0.1
2003-Jul-17 Thu	###	###	###	###	2,295,184	0	23.1	23.1	0.0
2003-Jul-16 Wed	###	###	###	###			80.7	80.7	0.0
2003-Jul-15 Tue	1.89	###	1.88	###	3,832,085	3,602,159	72.7	72.7	0.0
2003-Jul-14 Mon	1.87	###	1.87	###	1,028,687	961,822	84.0	84.0	0.0
2003-Jul-11 Fri	1.87	1.88	1.86	1.87	2,616,829	4,893,470	66.9	66.9	###
2003-Jul-10 Thu	1.89	###	1.86	1.87			###	###	###
2003-Jul-09 Wed	###	###	1.89	1.89	4,835,278	###	25.2	25.2	###
2003-Jul-08 Tue	###	###	1.88	###	8,147,779	###	###	###	0.0
2003-Jul-07 Mon	###	###	1.89	###			###	###	0.0
2003-Jul-04 Fri	###	###	1.88	###			17.5	17.5	0.0
2003-Jul-03 Thu	###	###	###	###	1,135,540	0	###	###	0.0
2003-Jul-02 Wed	###	###	1.89	###	5,051,729	4,773,883	71.3	71.3	0.0
2003-Jul-01 Tue	###	###	###	###			###	###	0.0
2003-Jun-30 Mon	###	###	###	###	2,587,471	0	###	###	0.0
2003-Jun-27 Fri	###	###	###	###	14,053,279	0	13.5	13.5	0.0
2003-Jun-26 Thu	###	###	###	###	4,635,856	0	###	###	0.0
2003-Jun-25 Wed	###	###	###	###	9,053,343	0	###	###	0.0
2003-Jun-24 Tue	###	###	###	###			###	###	0.0
2003-Jun-23 Mon	###	###	###	###	3,343,955	0	72.4	72.4	0.0
2003-Jun-20 Fri	###	###	###	2	4,382,824	0	77.6	77.6	0.1
2003-Jun-19 Thu	###	###	###	###	3,885,028	0	###	###	0.0
2003-Jun-18 Wed	###	###	###	###			76.3	76.3	0.0
2003-Jun-17 Tue	###	###	1.89	###			###	###	0.0
2003-Jun-16 Mon	1.88	###	1.88	###			78.9	78.9	0.0
2003-Jun-13 Fri	###	###	###	###	6,229,744	0	###	###	0.0
2003-Jun-12 Thu	###	###	1.87	###	3,089,721	2,888,889	###	###	0.0
2003-Jun-11 Wed	1.87	###	1.87	###			###	###	0.0
2003-Jun-10 Tue	1.84	1.86	1.83	1.86			###	###	0.1
2003-Jun-06 Fri	1.86	1.86	1.83	1.84	5,694,558	10,506,459	20.3	20.3	###
2003-Jun-05 Thu	1.84	1.86	1.84	1.86			###	###	0.1
2003-Jun-04 Wed	1.86	1.87	1.83	1.83			18.1	18.1	###
2003-Jun-03 Tue	1.88	###	1.86	1.86	7,150,874	###	###	###	0.1
2003-Jun-02 Mon	1.86	###	1.85	1.86			74.4	74.4	0.1
2003-May-30 Fri	###	###	1.86	1.86	4,180,743	###	14.4	14.4	0.1
2003-May-29 Thu	###	###	###	###			###	###	0.0
2003-May-28 Wed	###	###	1.87	###			73.3	73.3	0.0
2003-May-27 Tue	###	###	1.89	###			30.7	30.7	0.0
2003-May-26 Mon	1.86	###	1.85	###	4,936,778	###	###	###	0.0
2003-May-23 Fri	1.87	1.88	1.84	1.85			###	###	0.1
2003-May-22 Thu	1.86	1.88	1.84	1.85			###	###	0.1
2003-May-21 Wed	1.83	1.85	1.81	1.84	2,447,674	4,479,243	75.1	75.1	###
2003-May-20 Tue	1.83	1.86	1.79	1.79			14.1	14.1	0.1
2003-May-19 Mon	1.83	1.85	1.8	1.81			###	###	###
2003-May-16 Fri	1.83	1.84	1.82	1.83			72.3	72.3	###
2003-May-15 Thu	1.86	1.86	1.81	1.82	2,591,756	4,755,872	14.4	14.4	###
2003-May-14 Wed	1.85	1.89	1.84	1.87			###	###	###
2003-May-13 Tue	1.8	1.86	1.79	1.86	2,882,574	###	92.1	92.1	0.1
2003-May-12 Mon	1.79	1.8	1.78	1.8			71.8	71.8	0.1
2003-May-09 Fri	1.77	1.79	1.76	1.77			###	###	###
2003-May-08 Thu	1.78	1.78	1.74	1.77			###	###	###
2003-May-07 Wed	1.79	1.79	1.76	1.77	4,057,481	7,202,028	23.3	23.3	###
2003-May-06 Tue	1.79	1.79	1.77	1.79			###	###	0.1
2003-May-05 Mon	1.78	1.79	1.77	1.79	1,339,228	2,383,825	###	###	0.1
2003-May-02 Fri	1.81	1.81	1.76	1.78	4,047,574	###	20.7	20.7	0.1
2003-May-01 Thu	1.79	1.8	1.78	1.79			70.2	70.2	0.1
2003-Apr-30 Wed	1.79	1.81	1.78	1.78	3,920,081	7,036,545	26.3	26.3	0.1
2003-Apr-29 Tue	1.79	1.8	1.77	1.78	13,876,521	24,769,589	28.5	28.5	0.1
2003-Apr-28 Mon	1.77	1.79	1.74	1.78			75.8	75.8	0.1
2003-Apr-24 Thu	1.79	1.79	1.72	1.77			###	###	###
2003-Apr-23 Wed	1.8	1.8	1.75	1.78	3,659,245	6,495,159	###	###	0.1
2003-Apr-22 Tue	1.78	1.79	1.77	1.78	1,858,071	###	69.2	69.2	0.1
2003-Apr-17 Thu	1.75	1.75	1.73	1.73			20.2	20.2	###
2003-Apr-16 Wed	1.8	1.8	1.73	1.76			13.1	13.1	0.1
2003-Apr-15 Tue	1.82	1.82	1.78	1.79	7,039,954	###	###	###	0.1
2003-Apr-14 Mon	1.82	1.83	1.77	1.79			17.3	17.3	0.1
2003-Apr-11 Fri	1.78	1.82	1.77	1.81			###	###	###
2003-Apr-10 Thu	1.72	1.79	1.71	1.76			86.5	86.5	0.1
2003-Apr-09 Wed	1.72	1.73	1.71	1.72			###	###	0.1
2003-Apr-08 Tue	1.71	1.74	###	1.73	9,382,272	8,162,576	81.0	81.0	###
2003-Apr-07 Mon	1.7	1.74	###	1.71	9,030,143	7,856,224	68.0	68.0	0.1
2003-Apr-04 Fri	###	1.7	###	1.7			89.9	89.9	###
2003-Apr-03 Thu	###	###	###	###			80.4	80.4	0.0
2003-Apr-02 Wed	1.59	###	1.56	1.58			###	###	0.1
2003-Apr-01 Tue	1.59	###	1.57	1.59	12,736,750	9,998,348	###	###	###
2003-Mar-31 Mon	###	###	1.55	###	18,891,775	14,641,125	73.1	73.1	0.0
2003-Mar-28 Fri	6.49	6.52	6.46	6.49			70.9	70.9	###
2003-Mar-27 Thu	6.47	6.52	6.47	6.51			75.8	75.8	###
2003-Mar-26 Wed	6.5	6.58	6.45	6.48	2,940,880	###	###	###	0.5
2003-Mar-25 Tue	6.4	6.55	###	6.49	3,757,325	###	###	###	###
2003-Mar-24 Mon	6.43	6.48	6.41	6.44			79.8	79.8	0.5
2003-Mar-21 Fri	6.4	6.47	6.4	6.42			68.9	68.9	0.5
2003-Mar-20 Thu	6.45	6.5	6.41	6.46			68.3	68.3	###
2003-Mar-19 Wed	6.44	6.5	6.4	6.44			69.3	69.3	0.5
2003-Mar-18 Tue	###	6.5	6.29	6.45			81.6	81.6	###
2003-Mar-17 Mon	6.22	6.27	6.22	6.26			###	###	0.4
2003-Mar-14 Fri	###	6.4	6.25	###			###	###	0.0
2003-Mar-13 Thu	###	###	6.28	###	5,825,089	18,290,779	31.2	31.2	0.0
2003-Mar-12 Wed	###	6.44	###	6.44	4,519,154	14,551,675	###	###	0.5
2003-Mar-11 Tue	###	###	6.29	###	5,375,853	16,907,057	###	###	0.0
2003-Mar-10 Mon	6.42	6.46	###	6.4	3,159,877	###	32.8	32.8	0.5
2003-Mar-07 Fri	6.42	6.52	6.42	6.49			###	###	###
2003-Mar-06 Thu	6.47	6.5	6.45	6.48	1,039,923	###	79.1	79.1	0.5
2003-Mar-05 Wed	6.56	6.56	6.43	6.45	5,451,444	35,407,128	###	###	###
2003-Mar-04 Tue	###	###	6.55	###			###	###	0.0
2003-Mar-03 Mon	6.5	###	6.5	###			89.8	89.8	0.0
2003-Feb-28 Fri	6.42	6.54	6.42	6.5	2,926,946	###	###	###	0.5
2003-Feb-27 Thu	6.46	6.5	6.4	6.4			###	###	0.5
2003-Feb-26 Wed	6.46	6.57	6.45	6.51	2,429,186	###	###	###	###
2003-Feb-25 Tue	6.5	6.54	6.45	6.5			84.6	84.6	0.5
2003-Feb-24 Mon	6.47	###	6.46	###	1,621,059	5,236,020	87.1	87.1	0.0
2003-Feb-21 Fri	###	6.51	###	6.5	4,334,182	###	86.4	86.4	0.5
2003-Feb-20 Thu	6.57	6.57	6.45	6.46			###	###	###
2003-Feb-19 Wed	6.51	###	6.5	6.58			81.3	81.3	0.5
2003-Feb-18 Tue	6.53	6.54	6.45	6.48	4,702,486	30,542,646	###	###	0.5
2003-Feb-17 Mon	6.48	6.54	6.44	6.52	3,587,170	###	###	###	0.5
2003-Feb-14 Fri	###	6.54	###	6.48			###	###	0.5
2003-Feb-13 Thu	6.4	6.44	###	6.41	3,109,723	###	82.1	82.1	0.5
2003-Feb-12 Wed	6.42	6.53	6.42	6.44			74.3	74.3	0.5
2003-Feb-11 Tue	6.49	6.51	6.44	6.49			###	###	###
2003-Feb-10 Mon	6.2	6.46	6.2	6.42			###	###	0.5
2003-Feb-07 Fri	###	###	###	###	3,063,643	0	85.5	85.5	0.0
2003-Feb-06 Thu	###	###	###	###			###	###	0.0
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###	2,117,925	0	83.2	83.2	0.0
2003-Feb-03 Mon	###	###	###	###			38.4	38.4	0.0
2003-Jan-31 Fri	###	6.29	###	6.2	2,978,347	###	###	###	0.4
2003-Jan-30 Thu	###	###	###	###			81.5	81.5	0.0
2003-Jan-29 Wed	###	###	###	###	1,960,048	0	###	###	0.0
2003-Jan-28 Tue	###	###	###	###			82.3	82.3	0.0
2003-Jan-24 Fri	6.24	6.24	###	###			19.0	19.0	0.0
2003-Jan-23 Thu	###	6.25	###	6.24			###	###	0.4
2003-Jan-22 Wed	6.25	6.27	###	###	1,561,843	4,896,377	###	###	0.0
2003-Jan-21 Tue	6.25	6.28	6.21	6.23			###	###	0.4
2003-Jan-20 Mon	###	6.27	###	6.26	915,478	2,870,023	88.6	88.6	0.4
2003-Jan-17 Fri	6.2	6.21	###	###			###	###	0.0
2003-Jan-16 Thu	6.26	6.27	###	###	1,997,375	6,261,770	22.1	22.1	0.0
2003-Jan-15 Wed	6.21	6.28	###	6.21			###	###	###
2003-Jan-14 Tue	###	###	###	###	2,187,648	0	84.8	84.8	0.0
2003-Jan-13 Mon	###	###	###	###	2,139,148	0	20.8	20.8	0.0
2003-Jan-10 Fri	###	###	###	###	2,446,956	0	77.5	77.5	0.0
2003-Jan-09 Thu	###	###	###	###			21.8	21.8	0.0
2003-Jan-08 Wed	###	###	###	6.22	5,836,423	0	###	###	0.4
2003-Jan-07 Tue	###	6.44	###	###			74.2	74.2	0.0
2003-Jan-06 Mon	6.48	6.56	###	###			12.2	12.2	0.0
2003-Jan-03 Fri	###	6.41	###	###	360,327	1,154,848	###	###	0.0
2003-Jan-02 Thu	###	###	6.28	###	328,577	###	###	###	0.0
2002-Dec-31 Tue	6.28	###	6.28	###	567,174	1,780,926	###	###	0.0
2002-Dec-30 Mon	###	###	6.22	6.23			###	###	0.4
2002-Dec-27 Fri	6.22	###	6.22	###			87.3	87.3	0.0
2002-Dec-24 Tue	6.26	###	6.25	6.28			###	###	0.4
2002-Dec-23 Mon	6.2	6.27	###	6.24	639,170	###	###	###	0.4
2002-Dec-20 Fri	###	6.26	###	###	2,383,759	###	###	###	0.0
2002-Dec-19 Thu	6.2	6.26	###	###	5,519,141	###	23.0	23.0	0.0
2002-Dec-18 Wed	6.23	6.25	###	6.22	3,155,173	###	###	###	0.4
2002-Dec-17 Tue	6.23	6.27	6.21	6.27	2,109,088	###	76.7	76.7	0.4
2002-Dec-16 Mon	6.2	6.26	6.2	6.23	2,202,177	###	###	###	0.4
2002-Dec-13 Fri	6.25	###	###	6.27	2,749,281	0	69.8	69.8	0.4
2002-Dec-12 Thu	6.21	6.27	6.2	6.25			77.5	77.5	###
2002-Dec-11 Wed	###	6.24	###	6.2	1,413,946	###	82.4	82.4	0.4
2002-Dec-10 Tue	###	6.2	###	###			79.0	79.0	0.0
2002-Dec-09 Mon	###	6.24	###	###	2,634,128	8,218,479	75.2	75.2	0.0
2002-Dec-06 Fri	###	###	###	###			###	###	0.0
2002-Dec-05 Thu	###	6.22	###	###	1,870,074	###	16.9	16.9	0.0
2002-Dec-04 Wed	###	###	###	###			###	###	0.0
2002-Dec-03 Tue	6.2	6.24	###	###	3,706,245	11,563,484	###	###	0.0
2002-Dec-02 Mon	6.23	6.28	###	6.22	1,730,787	5,434,671	28.2	28.2	0.4
2002-Nov-29 Fri	###	6.27	###	6.25	2,394,825	7,507,776	###	###	###
2002-Nov-28 Thu	###	###	###	###	1,373,074	0	77.6	77.6	0.0
2002-Nov-27 Wed	6	###	###	###	2,048,853	0	###	###	0.0
2002-Nov-26 Tue	###	###	###	###			###	###	0.0
2002-Nov-25 Mon	6	6	###	###	6,445,976	19,337,928	29.2	29.2	0.0
2002-Nov-22 Fri	###	###	###	###	3,197,229	0	70.8	70.8	0.0
2002-Nov-21 Thu	6	6	5.83	6	4,859,528	###	71.2	71.2	0.4
2002-Nov-20 Wed	5.74	###	5.74	###			90.4	90.4	0.0
2002-Nov-19 Tue	5.56	5.81	5.56	5.7			90.5	90.5	0.4
2002-Nov-18 Mon	5.58	5.58	5.47	5.5	1,349,247	7,454,589	###	###	0.4
2002-Nov-15 Fri	5.54	5.55	5.45	5.49	908,053	###	22.1	22.1	0.4
2002-Nov-14 Thu	5.53	5.57	5.44	5.5	3,323,028	###	28.9	28.9	0.4
2002-Nov-13 Wed	###	###	5.5	5.52			###	###	0.4
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	5.76	5.83	5.57	###			###	###	0.0
2002-Nov-08 Fri	###	5.82	###	5.76			87.1	87.1	###
2002-Nov-07 Thu	5.85	5.86	###	###			###	###	0.0
2002-Nov-06 Wed	5.75	5.78	###	5.76			###	###	###
2002-Nov-05 Tue	###	5.7	###	###	1,401,740	3,994,959	###	###	0.0
2002-Nov-04 Mon	5.55	###	5.55	###	1,235,386	###	###	###	0.0
2002-Nov-01 Fri	5.54	5.55	5.46	5.46	952,523	###	16.7	16.7	###
2002-Oct-31 Thu	5.45	5.55	5.43	5.5			###	###	0.4
2002-Oct-30 Wed	###	5.41	###	5.41	2,845,555	7,697,226	84.4	84.4	###
2002-Oct-29 Tue	5.47	5.47	###	###	2,783,874	###	###	###	0.0
2002-Oct-28 Mon	5.56	###	5.44	5.48			###	###	###
2002-Oct-25 Fri	5.46	5.57	5.45	5.55			84.3	84.3	###
2002-Oct-24 Thu	###	###	5.45	5.5	1,950,655	###	16.6	16.6	0.4
2002-Oct-23 Wed	5.55	5.59	5.51	5.52			###	###	0.4
2002-Oct-22 Tue	5.48	5.55	5.42	5.53	3,650,321	###	###	###	###
2002-Oct-21 Mon	5.58	###	5.43	5.43	2,244,842	6,094,746	13.9	13.9	0.4
2002-Oct-18 Fri	5.46	5.58	5.45	5.57			###	###	0.4
2002-Oct-17 Thu	5.45	5.54	###	###			###	###	0.0
2002-Oct-16 Wed	5.5	5.55	5.43	5.46	4,759,750	26,131,027	25.2	25.2	###
2002-Oct-15 Tue	5.57	5.58	5.44	5.51			22.3	22.3	###
2002-Oct-14 Mon	5.56	###	5.56	5.56	1,484,829	4,127,824	74.4	74.4	0.4
2002-Oct-11 Fri	5.44	5.54	5.42	5.54			###	###	0.4
2002-Oct-10 Thu	###	5.41	5.28	###			29.5	29.5	0.0
2002-Oct-09 Wed	5.53	5.53	###	5.4	1,893,241	###	###	###	0.4
2002-Oct-08 Tue	###	5.51	###	5.49			###	###	0.4
2002-Oct-07 Mon	5.51	5.52	5.45	5.47			###	###	###
2002-Oct-04 Fri	5.51	5.57	5.51	5.56			79.7	79.7	0.4
2002-Oct-03 Thu	5.56	###	5.51	5.51	6,081,344	###	26.6	26.6	###
2002-Oct-02 Wed	5.74	5.74	5.57	5.59	8,212,126	46,439,572	###	###	###
2002-Oct-01 Tue	###	###	5.59	###			###	###	0.0
2002-Sep-30 Mon	5.72	5.78	###	5.7	6,084,526	17,584,280	28.7	28.7	0.4
2002-Sep-27 Fri	5.72	5.82	5.71	5.73			###	###	###
2002-Sep-26 Thu	5.81	5.83	###	5.73	5,410,681	###	22.3	22.3	###
2002-Sep-25 Wed	###	5.74	5.56	5.73	5,524,841	31,215,351	86.9	86.9	###
2002-Sep-24 Tue	6	6	5.78	5.79	3,825,351	###	12.6	12.6	###
2002-Sep-23 Mon	###	###	###	6	2,471,150	0	###	###	0.4
2002-Sep-20 Fri	###	###	###	###	3,869,556	0	27.1	27.1	0.0
2002-Sep-19 Thu	###	6.4	###	###	4,956,223	###	###	###	0.0
2002-Sep-18 Wed	6.28	###	6.28	###			83.2	83.2	0.0
2002-Sep-17 Tue	###	###	6.28	###			###	###	0.0
2002-Sep-16 Mon	6.28	###	6.27	###			###	###	0.0
2002-Sep-13 Fri	###	###	6.26	6.28	3,297,588	10,321,450	24.5	24.5	0.4
2002-Sep-12 Thu	###	6.4	###	6.4			77.0	77.0	0.5
2002-Sep-11 Wed	###	6.46	###	###			###	###	0.0
2002-Sep-10 Tue	###	6.4	6.23	###			###	###	0.0
2002-Sep-09 Mon	###	6.41	###	###	857,926	2,749,652	30.6	30.6	0.0
2002-Sep-06 Fri	6.4	6.45	###	###			###	###	0.0
2002-Sep-05 Thu	###	###	6.4	6.4			###	###	0.5
2002-Sep-04 Wed	###	###	6.56	6.57	3,723,520	12,213,145	###	###	###
2002-Sep-03 Tue	###	###	6.59	###	991,941	3,268,445	###	###	0.0
2002-Sep-02 Mon	6.57	6.57	6.57	6.57	0				###
2002-Aug-30 Fri	###	###	6.55	6.57			24.9	24.9	###
2002-Aug-29 Thu	6.57	###	6.55	6.57			###	###	###
2002-Aug-28 Wed	6.54	###	6.5	6.59			76.7	76.7	###
2002-Aug-27 Tue	###	###	6.5	6.55	1,458,023	4,738,574	###	###	0.5
2002-Aug-26 Mon	6.5	6.57	6.45	6.51			###	###	###
2002-Aug-23 Fri	6.52	6.55	6.47	6.55			74.0	74.0	0.5
2002-Aug-22 Thu	###	###	6.49	6.51	1,890,174	###	###	###	###
2002-Aug-21 Wed	6.57	6.57	6.47	6.54			###	###	0.5
2002-Aug-20 Tue	###	6.55	###	6.55			90.1	90.1	0.5
2002-Aug-19 Mon	6.41	6.45	###	###	941,859	###	16.2	16.2	0.0
2002-Aug-16 Fri	6.5	###	6.4	6.4	2,014,176	###	###	###	0.5
2002-Aug-15 Thu	6.47	###	6.46	6.49			###	###	###
2002-Aug-14 Wed	6.46	6.46	###	6.42			###	###	0.5
2002-Aug-13 Tue	###	6.49	###	6.45			82.5	82.5	###
2002-Aug-12 Mon	###	6.42	###	###	2,159,544	###	74.2	74.2	0.0
2002-Aug-09 Fri	###	###	6.28	###	2,726,725	###	74.7	74.7	0.0
2002-Aug-08 Thu	###	###	###	6.26	3,115,950	0	###	###	0.4
2002-Aug-07 Wed	###	###	###	###	1,825,043	0	###	###	0.0
2002-Aug-06 Tue	5.85	6	5.83	6			###	###	0.4
2002-Aug-05 Mon	###	###	6	6			###	###	0.4
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	6.42	6.42	###	###			19.3	19.3	0.0
2002-Jul-31 Wed	6.49	6.49	###	###			###	###	0.0
2002-Jul-30 Tue	6.54	6.54	###	###			###	###	0.0
2002-Jul-29 Mon	6.41	6.5	###	6.4	3,432,328	###	27.5	27.5	0.5
2002-Jul-26 Fri	6.49	6.49	###	###			29.3	29.3	0.0
2002-Jul-25 Thu	6.75	6.75	6.4	6.4	3,314,326	###	5.6	5.6	0.5
2002-Jul-24 Wed	###	###	6.42	6.5	2,960,486	###	###	###	0.5
2002-Jul-23 Tue	###	6.73	###	###			###	###	0.0
2002-Jul-22 Mon	6.55	6.8	6.52	6.77	3,363,088	###	###	###	###
2002-Jul-19 Fri	6.71	6.71	###	###			41.2	41.2	0.0
2002-Jul-18 Thu	###	6.73	###	6.71	2,244,058	7,551,255	80.7	80.7	###
2002-Jul-17 Wed	6.76	6.76	###	###	3,029,822	###	30.1	30.1	0.0
2002-Jul-16 Tue	6.75	6.78	###	6.75	3,360,175	###	###	###	0.5
2002-Jul-15 Mon	6.76	6.81	6.76	6.78	1,454,457	###	###	###	0.5
2002-Jul-12 Fri	6.72	6.77	6.71	6.76	1,275,450	###	###	###	0.5
2002-Jul-11 Thu	6.82	6.82	6.7	6.75			26.2	26.2	0.5
2002-Jul-10 Wed	6.81	###	6.81	6.85			78.6	78.6	###
2002-Jul-09 Tue	6.7	6.83	###	6.8	2,445,140	8,350,153	81.7	81.7	0.5
2002-Jul-08 Mon	###	6.7	6.5	6.7			83.0	83.0	0.5
2002-Jul-05 Fri	6.51	6.56	6.5	6.51			69.2	69.2	###
2002-Jul-04 Thu	6.48	6.5	6.41	6.5			###	###	0.5
2002-Jul-03 Wed	6.47	6.55	6.4	6.4	3,347,752	###	###	###	0.5
2002-Jul-02 Tue	6.46	6.51	###	6.51			80.0	80.0	###
2002-Jul-01 Mon	###	6.46	6.29	6.43			76.4	76.4	###
2002-Jun-28 Fri	###	###	6.26	###			69.7	69.7	0.0
2002-Jun-27 Thu	###	6.41	6.29	###	2,601,850	16,521,747	68.1	68.1	0.0
2002-Jun-26 Wed	###	###	6.25	###	1,936,541	###	45.3	45.3	0.0
2002-Jun-25 Tue	6.47	6.49	6.28	###			###	###	0.0
2002-Jun-24 Mon	6.29	6.48	6.28	6.45	2,758,321	17,598,087	###	###	###
2002-Jun-21 Fri	6.41	6.41	6.24	###			20.4	20.4	0.0
2002-Jun-20 Thu	6.49	6.5	###	6.43	6,021,270	19,569,127	27.0	27.0	###
2002-Jun-19 Wed	6.4	6.54	6.4	6.5			85.8	85.8	0.5
2002-Jun-18 Tue	6.41	6.45	6.4	6.43	4,736,177	###	###	###	###
2002-Jun-17 Mon	6.4	6.44	###	###			35.0	35.0	0.0
2002-Jun-14 Fri	###	6.43	###	6.4			###	###	0.5
2002-Jun-13 Thu	###	6.4	###	6.4			###	###	0.5
2002-Jun-12 Wed	###	###	6.29	###	3,002,841	###	35.1	35.1	0.0
2002-Jun-11 Tue	###	6.43	###	###	6,684,123	21,489,455	###	###	0.0
2002-Jun-07 Fri	###	###	6.27	###	4,141,744	###	24.2	24.2	0.0
2002-Jun-06 Thu	6.55	6.55	6.46	6.47	3,144,329	###	###	###	0.5
2002-Jun-05 Wed	6.54	6.55	6.52	6.53			33.5	33.5	###
2002-Jun-04 Tue	6.58	6.59	6.49	6.51	2,560,142	16,743,328	31.3	31.3	###
2002-Jun-03 Mon	###	###	6.56	###	3,459,721	11,347,884	77.5	77.5	0.0
2002-May-31 Fri	6.55	###	6.55	6.58			69.9	69.9	0.5
2002-May-30 Thu	###	###	###	###	6,408,843	0	72.2	72.2	0.0
2002-May-29 Wed	###	6.7	###	###	4,818,051	16,140,470	###	###	0.0
2002-May-28 Tue	###	###	###	###			###	###	0.0
2002-May-27 Mon	6.58	###	6.57	###			###	###	0.0
2002-May-24 Fri	###	###	6.56	6.56	4,409,859	###	23.9	23.9	0.5
2002-May-23 Thu	###	###	6.52	###			75.6	75.6	0.0
2002-May-22 Wed	6.52	###	6.48	###	5,937,423	19,237,250	79.2	79.2	0.0
2002-May-21 Tue	6.83	###	6.54	6.58	8,346,924	27,294,441	10.5	10.5	0.5
2002-May-20 Mon	6.77	6.83	6.7	6.78			72.0	72.0	0.5
2002-May-17 Fri	###	6.72	###	6.7	10,444,977	35,095,122	###	###	0.5
2002-May-16 Thu	6.53	###	6.48	6.54	3,471,144	###	###	###	0.5
2002-May-15 Wed	6.4	6.45	###	6.44			72.9	72.9	0.5
2002-May-14 Tue	###	###	6.28	###			73.0	73.0	0.0
2002-May-13 Mon	6.25	###	###	###			###	###	0.0
2002-May-10 Fri	###	###	6.24	6.26	2,325,149	###	###	###	0.4
2002-May-09 Thu	###	###	6.28	###			31.4	31.4	0.0
2002-May-08 Wed	###	6.42	###	###	1,971,550	6,328,675	###	###	0.0
2002-May-07 Tue	6.47	6.53	6.42	6.42			###	###	0.5
2002-May-06 Mon	6.41	6.45	###	6.45			77.5	77.5	###
2002-May-03 Fri	6.29	6.41	6.26	###	3,370,979	21,355,151	###	###	0.0
2002-May-02 Thu	6.23	6.28	6.22	6.26	1,391,126	###	###	###	0.4
2002-May-01 Wed	###	6.25	###	6.2			74.8	74.8	0.4
2002-Apr-30 Tue	###	###	###	###			76.8	76.8	0.0
2002-Apr-29 Mon	###	###	###	###	2,155,248	0	###	###	0.0
2002-Apr-26 Fri	###	###	5.83	###	11,439,925	33,347,381	###	###	0.0
2002-Apr-24 Wed	###	###	6	###			###	###	0.0
2002-Apr-23 Tue	###	###	###	###			75.1	75.1	0.0
2002-Apr-22 Mon	###	###	###	###			23.6	23.6	0.0
2002-Apr-19 Fri	6.2	6.21	###	###			22.5	22.5	0.0
2002-Apr-18 Thu	###	6.25	###	6.21			###	###	###
2002-Apr-17 Wed	###	###	###	6.21	4,432,229	0	###	###	###
2002-Apr-16 Tue	6.23	###	6.23	6.29	4,954,151	15,432,180	###	###	###
2002-Apr-15 Mon	6.24	6.25	###	6.23	2,441,074	7,628,356	###	###	0.4
2002-Apr-12 Fri	6.27	###	6.24	6.24			28.0	28.0	0.4
2002-Apr-11 Thu	###	###	6.27	###	4,627,776	14,508,077	###	###	0.0
2002-Apr-10 Wed	6.41	6.41	6.28	###			###	###	0.0
2002-Apr-09 Tue	6.5	6.54	6.42	6.44			29.1	29.1	0.5
2002-Apr-08 Mon	6.48	6.52	6.47	6.5	2,016,251	13,095,550	77.5	77.5	0.5
2002-Apr-05 Fri	6.41	6.5	6.41	6.46	2,535,187	###	73.6	73.6	###
2002-Apr-04 Thu	6.5	6.5	###	###	2,698,057	8,768,685	###	###	0.0
2002-Apr-03 Wed	6.53	6.53	6.5	6.51	958,043	6,241,650	###	###	###
2002-Apr-02 Tue	6.57	6.58	6.49	6.5	2,232,141	14,587,041	34.4	34.4	0.5
2002-Mar-28 Thu	6.44	6.59	6.44	6.59			###	###	###
2002-Mar-27 Wed	6.5	6.5	6.45	6.49			###	###	###
2002-Mar-26 Tue	6.55	6.55	6.43	6.44			###	###	0.5
2002-Mar-25 Mon	###	###	6.57	###			###	###	0.0
2002-Mar-22 Fri	###	6.75	###	###			27.2	27.2	0.0
2002-Mar-21 Thu	6.72	6.75	###	###	927,980	###	27.6	27.6	0.0
2002-Mar-20 Wed	6.75	6.77	6.7	6.72	1,115,940	7,515,855	30.9	30.9	0.5
2002-Mar-19 Tue	6.76	6.76	###	6.72	5,065,487	17,121,346	27.9	27.9	0.5
2002-Mar-18 Mon	6.79	6.84	6.75	6.81	852,720	###	###	###	###
2002-Mar-15 Fri	6.689	6.75	###	6.75			###	###	0.5
2002-Mar-14 Thu	###	6.82	###	###	1,041,777	3,552,459	###	###	0.0
2002-Mar-13 Wed	###	6.82	6.73	6.81			###	###	###
2002-Mar-12 Tue	6.86	6.89	6.81	###			###	###	0.0
2002-Mar-11 Mon	6.8	###	###	6.89	2,584,274	0	###	###	0.5
2002-Mar-08 Fri	6.7	6.8	###	6.8			81.1	81.1	0.5
2002-Mar-07 Thu	###	6.74	###	###			###	###	0.0
2002-Mar-06 Wed	6.45	###	6.42	6.57	2,034,181	6,529,721	84.5	84.5	###
2002-Mar-05 Tue	6.43	6.52	6.42	6.42			37.9	37.9	0.5
2002-Mar-04 Mon	6.45	6.46	###	###			33.9	33.9	0.0
2002-Mar-01 Fri	###	6.44	###	###	6,278,986	###	###	###	0.0
2002-Feb-28 Thu	###	###	6.44	6.44	9,808,187	###	13.2	13.2	0.5
2002-Feb-27 Wed	6.8	6.81	###	###	1,665,183	5,669,948	24.6	24.6	0.0
2002-Feb-26 Tue	6.75	6.79	###	6.76			75.3	75.3	0.5
2002-Feb-25 Mon	6.77	6.8	###	6.7	1,561,385	###	###	###	0.5
2002-Feb-22 Fri	6.7	6.82	6.7	6.77			79.0	79.0	###
2002-Feb-21 Thu	6.645	6.75	6.645	###			###	###	0.0
2002-Feb-20 Wed	###	###	6.58	###	1,937,287	6,373,674	34.6	34.6	0.0
2002-Feb-19 Tue	6.73	6.73	###	###			###	###	0.0
2002-Feb-18 Mon	6.89	###	6.75	6.75			19.9	19.9	0.5
2002-Feb-15 Fri	###	###	6.84	###	1,509,772	5,163,420	30.2	30.2	0.0
2002-Feb-14 Thu	6.982	###	###	###	2,740,049	0	###	###	0.0
2002-Feb-13 Wed	###	###	###	6.973			79.1	79.1	0.5
2002-Feb-12 Tue	6.88	###	6.79	###	1,295,641	###	###	###	0.0
2002-Feb-11 Mon	6.72	6.85	6.72	6.83			79.9	79.9	0.5
2002-Feb-08 Fri	6.74	6.75	6.71	6.72	1,757,228	11,826,144	28.0	28.0	0.5
2002-Feb-07 Thu	6.7	6.8	###	6.73	2,028,581	6,897,175	73.2	73.2	###
2002-Feb-06 Wed	6.8	6.89	6.72	6.748			###	###	0.5
2002-Feb-05 Tue	6.78	###	6.75	6.845	1,165,580	###	76.4	76.4	0.5
2002-Feb-04 Mon	###	###	6.77	6.79			###	###	0.5
2002-Feb-01 Fri	7	###	###	###			###	###	0.0
2002-Jan-31 Thu	###	7	###	###	3,035,678	10,624,873	73.8	73.8	0.0
2002-Jan-30 Wed	6.85	7	6.78	###	2,458,779	16,940,987	###	###	0.0
2002-Jan-29 Tue	6.85	###	6.85	6.86	2,502,984	8,572,720	###	###	0.5
2002-Jan-28 Mon	6.77	6.77	6.77	6.77	0				###
2002-Jan-25 Fri	6.85	6.88	6.76	6.77	5,926,228	40,416,874	###	###	###
2002-Jan-24 Thu	6.75	6.87	###	6.85	6,858,254	###	###	###	###
2002-Jan-23 Wed	###	###	###	###			###	###	0.0
2002-Jan-22 Tue	###	###	###	###	7,654,322	0	###	###	0.0
2002-Jan-21 Mon	###	###	###	###			###	###	0.0
2002-Jan-18 Fri	6.87	###	6.8	###	1,284,956	4,368,850	77.5	77.5	0.0
2002-Jan-17 Thu	###	###	###	###	6,734,656	0	19.1	19.1	0.0
2002-Jan-16 Wed	6.88	###	6.88	###	9,099,747	31,303,129	###	###	0.0
2002-Jan-15 Tue	6.7	###	6.7	###	2,203,343	###	###	###	0.0
2002-Jan-14 Mon	6.657	6.79	6.657	6.75			###	###	0.5
2002-Jan-11 Fri	###	6.75	###	6.649	2,566,288	8,661,222	###	###	0.5
2002-Jan-10 Thu	###	6.72	###	###	893,472	###	78.8	78.8	0.0
2002-Jan-09 Wed	###	###	6.55	6.59			31.5	31.5	###
2002-Jan-08 Tue	6.74	6.74	###	###	2,350,720	7,921,926	###	###	0.0
2002-Jan-07 Mon	6.77	6.77	6.7	6.748			29.1	29.1	0.5
2002-Jan-04 Fri	6.8	6.8	6.74	6.77	579,981	3,926,471	25.8	25.8	###
2002-Jan-03 Thu	6.82	6.86	6.74	6.75	904,449	6,150,253	###	###	0.5
2002-Jan-02 Wed	6.78	6.87	6.73	6.82			###	###	0.5
2001-Dec-31 Mon	6.688	6.8	###	6.79			###	###	0.5
2001-Dec-28 Fri	###	6.75	###	6.75			87.6	87.6	0.5
2001-Dec-27 Thu	###	###	6.52	###	1,170,687	###	62.7	62.7	0.0
2001-Dec-24 Mon	###	###	6.5	###	928,255	3,016,828	###	###	0.0
2001-Dec-21 Fri	6.621	6.621	6.48	6.5			###	###	0.5
2001-Dec-20 Thu	6.58	###	6.48	###			76.3	76.3	0.0
2001-Dec-19 Wed	###	###	6.54	6.57			###	###	###
2001-Dec-18 Tue	###	###	6.57	###			25.4	25.4	0.0
2001-Dec-17 Mon	6.54	6.74	6.54	###	1,723,570	###	82.8	82.8	0.0
2001-Dec-14 Fri	6.52	###	6.5	6.55			###	###	0.5
2001-Dec-13 Thu	6.543	###	6.53	6.57			76.7	76.7	###
2001-Dec-12 Wed	6.627	6.627	6.49	6.55	5,504,743	36,102,856	###	###	0.5
2001-Dec-11 Tue	###	###	###	###	1,931,754	0	###	###	0.0
2001-Dec-10 Mon	###	6.7	###	###			###	###	0.0
2001-Dec-07 Fri	###	###	###	###	1,876,746	0	76.8	76.8	0.0
2001-Dec-06 Thu	6.821	6.821	6.53	###			8.5	8.5	0.0
2001-Dec-05 Wed	6.647	6.88	6.647	6.76	3,237,626	21,897,683	###	###	0.5
2001-Dec-04 Tue	###	6.74	###	6.72	5,335,823	17,981,723	###	###	0.5
2001-Dec-03 Mon	6.75	6.75	6.59	###			###	###	0.0
2001-Nov-30 Fri	6.529	###	6.529	###	2,367,445	7,728,524	81.8	81.8	0.0
2001-Nov-29 Thu	6.53	6.53	6.45	6.5	1,984,076	12,876,653	###	###	0.5
2001-Nov-28 Wed	6.581	6.581	6.52	6.54			###	###	0.5
2001-Nov-27 Tue	###	###	###	###			###	###	0.0
2001-Nov-26 Mon	###	6.73	6.5	6.657	3,010,543	19,914,741	###	###	0.5
2001-Nov-23 Fri	###	###	6.55	6.55	798,584	###	20.2	20.2	0.5
2001-Nov-22 Thu	6.55	###	6.53	###			###	###	0.0
2001-Nov-21 Wed	6.771	6.771	6.55	6.55			11.5	11.5	0.5
2001-Nov-20 Tue	6.8	###	6.75	6.785			32.0	32.0	0.5
2001-Nov-19 Mon	6.653	6.79	###	6.75			###	###	0.5
2001-Nov-16 Fri	6.52	6.74	6.52	###			81.9	81.9	0.0
2001-Nov-15 Thu	###	###	###	###			###	###	0.0
2001-Nov-14 Wed	6.149	###	6.149	###	3,027,376	###	86.9	86.9	0.0
2001-Nov-13 Tue	###	###	###	###			35.4	35.4	0.0
2001-Nov-12 Mon	###	###	###	###	2,836,371	0	###	###	0.0
2001-Nov-09 Fri	###	###	###	###	2,131,122	0	###	###	0.0
2001-Nov-08 Thu	###	6.22	###	###	2,789,659	###	67.8	67.8	0.0
2001-Nov-07 Wed	###	###	###	###			###	###	0.0
2001-Nov-06 Tue	###	###	###	6.321			64.7	64.7	###
2001-Nov-05 Mon	6.4	6.43	6.28	###	1,925,455	###	29.3	29.3	0.0
2001-Nov-02 Fri	6.47	6.51	###	###			20.1	20.1	0.0
2001-Nov-01 Thu	###	6.46	###	6.45			85.3	85.3	###
2001-Oct-31 Wed	6.28	###	6.27	###	3,171,089	###	75.4	75.4	0.0
2001-Oct-30 Tue	###	###	6.26	###	2,496,342	7,813,550	72.4	72.4	0.0
2001-Oct-29 Mon	6.44	6.46	###	###	1,202,628	3,884,488	18.5	18.5	0.0
2001-Oct-26 Fri	6.46	6.46	###	6.41	1,360,255	4,393,623	###	###	0.5
2001-Oct-25 Thu	6.53	6.53	6.42	6.42	1,441,373	###	17.3	17.3	0.5
2001-Oct-24 Wed	6.57	6.58	###	###			###	###	0.0
2001-Oct-23 Tue	###	###	6.58	6.58			###	###	0.5
2001-Oct-22 Mon	###	###	6.5	6.59	1,408,525	###	###	###	###
2001-Oct-19 Fri	6.56	###	6.56	###			###	###	0.0
2001-Oct-18 Thu	6.7	6.7	6.55	###			###	###	0.0
2001-Oct-17 Wed	6.75	6.76	###	6.75			67.0	67.0	0.5
2001-Oct-16 Tue	6.85	6.88	6.75	6.75	2,228,770	###	18.2	18.2	0.5
2001-Oct-15 Mon	6.89	###	6.89	###			77.0	77.0	0.0
2001-Oct-12 Fri	6.89	###	6.87	###			74.9	74.9	0.0
2001-Oct-11 Thu	6.72	6.85	6.7	###	1,857,588	12,585,158	###	###	0.0
2001-Oct-10 Wed	###	6.8	###	###			75.4	75.4	0.0
2001-Oct-09 Tue	6.444	6.72	6.444	6.71	1,543,759	10,161,021	90.5	90.5	###
2001-Oct-08 Mon	6.527	###	6.5	6.571	1,286,324	4,180,553	74.8	74.8	###
2001-Oct-05 Fri	6.778	###	###	6.675	4,189,121	0	###	###	###
2001-Oct-04 Thu	6.556	6.75	6.556	6.71	1,809,743	12,040,220	###	###	###
2001-Oct-03 Wed	###	6.57	###	6.49	3,253,221	###	###	###	###
2001-Oct-02 Tue	###	###	6.29	###			66.0	66.0	0.0
2001-Oct-01 Mon	###	6.4	6.28	6.29			###	###	###
2001-Sep-28 Fri	###	6.25	###	6.25	7,402,520	23,132,875	85.8	85.8	###
2001-Sep-27 Thu	6	###	###	###			28.8	28.8	0.0
2001-Sep-26 Wed	###	###	###	###	5,376,522	0	###	###	0.0
2001-Sep-25 Tue	5.8	5.85	5.72	5.8			68.4	68.4	0.4
2001-Sep-24 Mon	5.79	5.79	###	###			###	###	0.0
2001-Sep-21 Fri	5.5	###	5.5	5.86			###	###	0.4
2001-Sep-20 Thu	###	###	5.59	5.77			29.5	29.5	0.4
2001-Sep-19 Wed	###	###	6	6			11.8	11.8	0.4
2001-Sep-18 Tue	6.242	6.4	###	6.223	3,914,843	###	21.0	21.0	0.4
2001-Sep-17 Mon	6.056	###	6.056	6.175			92.3	92.3	###
2001-Sep-14 Fri	6.25	###	6.24	###			87.2	87.2	0.0
2001-Sep-13 Thu	6.2	###	6.2	6.26			###	###	0.4
2001-Sep-12 Wed	###	6.25	5.8	###			88.3	88.3	0.0
2001-Sep-11 Tue	6.41	6.43	###	###	2,207,277	###	###	###	0.0
2001-Sep-10 Mon	6.4	6.48	6.4	6.44	1,097,489	7,067,829	###	###	0.5
2001-Sep-07 Fri	6.5	6.53	6.44	6.53			73.4	73.4	###
2001-Sep-06 Thu	6.55	6.57	6.48	6.57	1,454,779	###	74.9	74.9	###
2001-Sep-05 Wed	6.56	###	6.5	6.583	1,546,589	###	###	###	###
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	6.59	###	6.47	###			###	###	0.0
2001-Aug-31 Fri	6.45	6.52	6.41	6.45	4,113,284	26,592,381	71.3	71.3	###
2001-Aug-30 Thu	6.55	6.59	6.49	6.53			31.9	31.9	###
2001-Aug-29 Wed	6.7	6.7	###	###			###	###	0.0
2001-Aug-28 Tue	6.8	6.81	6.742	6.742	1,867,886	###	29.2	29.2	###
2001-Aug-27 Mon	###	###	6.82	6.883	2,319,555	7,909,682	27.7	27.7	###
2001-Aug-24 Fri	6.87	###	6.87	6.871	1,684,121	5,784,955	70.2	70.2	###
2001-Aug-23 Thu	6.83	6.89	6.83	6.87			75.2	75.2	###
2001-Aug-22 Wed	6.73	6.82	6.72	###			83.6	83.6	0.0
2001-Aug-21 Tue	6.723	6.8	6.72	6.78	2,039,277	###	###	###	0.5
2001-Aug-20 Mon	6.79	6.8	6.73	6.74			###	###	###
2001-Aug-17 Fri	###	###	6.79	6.82			###	###	0.5
2001-Aug-16 Thu	6.85	###	6.8	###			###	###	0.0
2001-Aug-15 Wed	###	7.2	###	7.146			###	###	###
2001-Aug-14 Tue	7.2	7.23	###	###	2,173,886	###	34.2	34.2	0.0
2001-Aug-13 Mon	###	7.23	###	###			75.6	75.6	0.0
2001-Aug-10 Fri	###	###	###	###			###	###	0.0
2001-Aug-09 Thu	###	###	###	###	4,246,077	0	81.5	81.5	0.0
2001-Aug-08 Wed	###	###	###	###			71.5	71.5	0.0
2001-Aug-07 Tue	6.77	###	6.76	6.926			88.5	88.5	0.5
2001-Aug-06 Mon	6.75	6.79	6.75	6.77	2,082,821	###	70.2	70.2	###
2001-Aug-03 Fri	###	6.78	6.72	6.75			32.3	32.3	0.5
2001-Aug-02 Thu	6.76	6.8	6.72	6.77			68.5	68.5	###
2001-Aug-01 Wed	6.757	6.8	6.71	6.75	2,586,177	17,469,625	29.4	29.4	0.5
2001-Jul-31 Tue	6.759	6.78	6.7	6.77	1,540,070	10,380,071	73.7	73.7	###
2001-Jul-30 Mon	###	6.8	6.75	6.8	1,389,243	9,412,121	76.8	76.8	0.5
2001-Jul-27 Fri	6.822	6.88	6.77	6.79			27.4	27.4	0.5
2001-Jul-26 Thu	6.85	6.88	6.79	6.85	5,629,183	###	###	###	###
2001-Jul-25 Wed	6.882	6.882	6.78	6.82	2,217,183	15,145,577	35.8	35.8	0.5
2001-Jul-24 Tue	###	###	6.88	###	2,187,987	7,526,675	79.6	79.6	0.0
2001-Jul-23 Mon	###	###	###	###			79.6	79.6	0.0
2001-Jul-20 Fri	###	###	###	###	2,348,487	0	###	###	0.0
2001-Jul-19 Thu	###	###	###	###	2,985,483	0	###	###	0.0
2001-Jul-18 Wed	###	###	6.957	6.957			###	###	###
2001-Jul-17 Tue	7.083	###	###	###	1,334,858	0	75.9	75.9	0.0
2001-Jul-16 Mon	###	###	###	###			###	###	0.0
2001-Jul-13 Fri	###	###	###	###			71.2	71.2	0.0
2001-Jul-12 Thu	###	7.21	###	###	4,946,258	###	###	###	0.0
2001-Jul-11 Wed	7	###	7	###			###	###	0.0
2001-Jul-10 Tue	###	###	###	###	5,360,880	0	83.7	83.7	0.0
2001-Jul-09 Mon	6.75	###	###	###	2,973,027	0	89.6	89.6	0.0
2001-Jul-06 Fri	6.953	6.953	6.7	6.75	2,951,173	20,146,182	12.1	12.1	0.5
2001-Jul-05 Thu	7	###	###	###			31.4	31.4	0.0
2001-Jul-04 Wed	###	###	###	7	2,880,728	0	36.1	36.1	0.5
2001-Jul-03 Tue	###	###	###	###			###	###	0.0
2001-Jul-02 Mon	###	###	###	###	2,777,322	0	18.5	18.5	0.0
2001-Jun-29 Fri	###	###	###	###	7,810,253	0	###	###	0.0
2001-Jun-28 Thu	###	###	###	###	3,200,140	0	###	###	0.0
2001-Jun-27 Wed	###	7.2	###	7.2	954,573	###	73.6	73.6	0.5
2001-Jun-26 Tue	###	7.2	###	###			72.1	72.1	0.0
2001-Jun-25 Mon	###	7.2	###	###	3,128,185	###	85.1	85.1	0.0
2001-Jun-22 Fri	6.85	###	6.85	###	3,152,256	10,796,476	###	###	0.0
2001-Jun-21 Thu	6.8	6.88	6.8	6.84			72.5	72.5	0.5
2001-Jun-20 Wed	6.75	6.81	6.7	6.78			###	###	0.5
2001-Jun-19 Tue	###	###	6.749	6.749			31.4	31.4	0.5
2001-Jun-18 Mon	6.826	6.84	6.75	6.82			###	###	0.5
2001-Jun-15 Fri	###	###	6.8	###			28.3	28.3	0.0
2001-Jun-14 Thu	6.71	###	6.71	###	4,922,979	###	88.4	88.4	0.0
2001-Jun-13 Wed	6.655	6.75	###	6.73			80.8	80.8	###
2001-Jun-12 Tue	###	6.78	###	6.73			###	###	###
2001-Jun-11 Mon	6.5	6.5	6.5	6.5	0				0.5
2001-Jun-08 Fri	6.459	6.51	6.41	6.5			###	###	0.5
2001-Jun-07 Thu	6.43	###	6.43	6.45			###	###	###
2001-Jun-06 Wed	###	6.45	6.28	6.45	5,469,952	34,816,244	###	###	###
2001-Jun-05 Tue	###	###	###	###	4,407,023	0	###	###	0.0
2001-Jun-04 Mon	6.086	6.2	###	###	2,735,089	8,478,775	84.9	84.9	0.0
2001-Jun-01 Fri	###	###	###	###	7,609,456	0	###	###	0.0
2001-May-31 Thu	6.28	6.4	6.2	6.2	3,681,488	23,193,374	30.7	30.7	0.4
2001-May-30 Wed	6.25	###	6.25	###	2,489,070	7,778,343	###	###	0.0
2001-May-29 Tue	###	###	###	6.29			37.1	37.1	###
2001-May-28 Mon	###	6.4	6.27	###			###	###	0.0
2001-May-25 Fri	###	6.45	###	6.41	2,714,225	8,753,375	###	###	0.5
2001-May-24 Thu	###	6.45	6.29	6.45			###	###	###
2001-May-23 Wed	6.4	6.46	###	6.42			73.3	73.3	0.5
2001-May-22 Tue	###	6.43	###	6.43	6,308,377	###	85.4	85.4	###
2001-May-21 Mon	###	6.45	###	###			94.5	94.5	0.0
2001-May-18 Fri	###	6	5.87	6			###	###	0.4
2001-May-17 Thu	5.85	5.974	5.79	5.974			83.6	83.6	###
2001-May-16 Wed	5.89	###	5.81	5.85			31.3	31.3	0.4
2001-May-15 Tue	###	###	###	###			###	###	0.0
2001-May-14 Mon	###	###	###	5.7	1,906,559	0	###	###	0.4
2001-May-11 Fri	5.7	5.74	###	5.74			###	###	0.4
2001-May-10 Thu	5.651	5.74	###	5.73	1,699,122	4,876,480	###	###	###
2001-May-09 Wed	5.59	###	5.57	###			###	###	0.0
2001-May-08 Tue	5.7	5.7	5.56	###	3,275,374	18,440,355	21.1	21.1	0.0
2001-May-07 Mon	###	5.75	###	5.72			88.0	88.0	0.4
2001-May-04 Fri	5.55	5.58	5.5	5.57	2,480,973	###	###	###	0.4
2001-May-03 Thu	###	5.56	5.45	5.55			###	###	###
2001-May-02 Wed	5.46	5.56	5.46	5.48	7,414,322	###	71.5	71.5	###
2001-May-01 Tue	5.4	5.46	###	5.46			82.8	82.8	###
2001-Apr-30 Mon	5.4	5.43	###	###			27.2	27.2	0.0
2001-Apr-27 Fri	###	5.51	5.45	###			###	###	0.0
2001-Apr-26 Thu	###	5.45	5.28	5.45	2,961,823	15,890,180	87.5	87.5	###
2001-Apr-25 Wed	5.257	5.257	5.257	5.257	0				0.4
2001-Apr-24 Tue	###	###	5.2	5.257			26.4	26.4	0.4
2001-Apr-23 Mon	5.4	5.4	###	5.381	648,471	1,750,871	35.6	35.6	0.4
2001-Apr-20 Fri	###	5.5	5.46	5.46			35.2	35.2	###
2001-Apr-19 Thu	###	###	5.42	5.5			###	###	0.4
2001-Apr-18 Wed	5.54	###	5.54	###	4,661,372	###	###	###	0.0
2001-Apr-17 Tue	5.52	5.56	5.52	5.54			###	###	0.4
2001-Apr-16 Mon	5.52	5.52	5.52	5.52	0				0.4
2001-Apr-13 Fri	5.52	5.52	5.52	5.52	0				0.4
2001-Apr-12 Thu	5.48	5.56	5.46	5.52			###	###	0.4
2001-Apr-11 Wed	5.5	5.51	5.45	5.5	5,999,740	32,878,575	###	###	0.4
2001-Apr-10 Tue	5.5	5.5	5.47	5.49	5,754,287	###	###	###	0.4
2001-Apr-09 Mon	5.55	5.56	5.47	5.5	5,276,071	###	###	###	0.4
2001-Apr-06 Fri	5.46	###	5.46	###	8,500,671	###	86.2	86.2	0.0
2001-Apr-05 Thu	5.326	5.43	5.326	5.42	4,985,684	###	###	###	0.4
2001-Apr-04 Wed	5.226	###	5.22	###	3,254,854	###	###	###	0.0
2001-Apr-03 Tue	5.22	5.28	5.22	5.257			###	###	0.4
2001-Apr-02 Mon	5.21	5.27	5.21	5.227	5,613,086	29,412,570	69.8	69.8	###
2001-Mar-30 Fri	5.23	5.26	5.21	5.21			35.9	35.9	0.4
2001-Mar-29 Thu	###	5.26	###	5.26			###	###	0.4
2001-Mar-28 Wed	###	5.25	###	5.23			84.8	84.8	###
2001-Mar-27 Tue	###	###	###	###			83.8	83.8	0.0
2001-Mar-26 Mon	###	###	###	###			19.8	19.8	0.0
2001-Mar-23 Fri	5.23	5.25	###	###	4,094,246	###	31.0	31.0	0.0
2001-Mar-22 Thu	5.25	###	5.25	5.27			77.7	77.7	###
2001-Mar-21 Wed	###	###	###	###			###	###	0.0
2001-Mar-20 Tue	###	5.26	###	5.25			###	###	0.4
2001-Mar-19 Mon	###	###	###	###			89.7	89.7	0.0
2001-Mar-16 Fri	###	###	###	###	2,483,128	0	87.4	87.4	0.0
2001-Mar-15 Thu	###	###	###	###			###	###	0.0
2001-Mar-14 Wed	4.88	###	4.88	###			###	###	0.0
2001-Mar-13 Tue	###	###	4.85	###			40.6	40.6	0.0
2001-Mar-12 Mon	5.025	###	###	5	933,378	0	35.5	35.5	0.4
2001-Mar-09 Fri	###	###	###	###			82.0	82.0	0.0
2001-Mar-08 Thu	###	###	5	###	1,437,742	3,594,355	###	###	0.0
2001-Mar-07 Wed	###	###	###	###	1,831,779	0	71.8	71.8	0.0
2001-Mar-06 Tue	5	###	5	###			73.0	73.0	0.0
2001-Mar-05 Mon	5.051	###	###	###	620,284	0	35.0	35.0	0.0
2001-Mar-02 Fri	5	###	5	###			###	###	0.0
2001-Mar-01 Thu	5	5	###	5	1,389,572	###	70.5	70.5	0.4
2001-Feb-28 Wed	###	###	###	###	791,256	0	###	###	0.0
2001-Feb-27 Tue	4.89	###	4.89	###	1,396,743	###	###	###	0.0
2001-Feb-26 Mon	4.85	###	4.82	###	1,734,688	###	###	###	0.0
2001-Feb-23 Fri	###	###	4.85	4.86			26.3	26.3	0.3
2001-Feb-22 Thu	4.971	4.971	4.87	###	890,649	###	###	###	0.0
2001-Feb-21 Wed	###	5	4.87	5	2,024,770	###	85.0	85.0	0.4
2001-Feb-20 Tue	4.81	5	4.81	###			89.1	89.1	0.0
2001-Feb-19 Mon	4.89	4.89	4.78	4.81			25.6	25.6	###
2001-Feb-16 Fri	###	###	4.87	###			###	###	0.0
2001-Feb-15 Thu	###	###	###	5	2,119,086	0	37.9	37.9	0.4
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	###	###	###	###	2,390,721	0	###	###	0.0
2001-Feb-12 Mon	###	###	###	###	2,342,087	0	###	###	0.0
2001-Feb-09 Fri	###	###	###	###	2,131,220	0	###	###	0.0
2001-Feb-08 Thu	###	###	###	###	1,329,770	0	###	###	0.0
2001-Feb-07 Wed	###	###	###	###	1,607,558	0	###	###	0.0
2001-Feb-06 Tue	###	###	###	###	1,371,523	0	75.4	75.4	0.0
2001-Feb-05 Mon	###	###	5	###	1,262,288	3,155,720	77.1	77.1	0.0
2001-Feb-02 Fri	###	###	###	5.122			34.9	34.9	0.4
2001-Feb-01 Thu	###	###	###	###	1,565,956	0	###	###	0.0
2001-Jan-31 Wed	5.2	5.2	###	###	2,649,143	6,887,771	37.0	37.0	0.0
2001-Jan-30 Tue	###	###	###	###			81.5	81.5	0.0
2001-Jan-29 Mon	###	5.155	###	5.155	1,781,952	4,592,981	###	###	0.4
2001-Jan-25 Thu	###	###	###	###	1,540,127	0	32.0	32.0	0.0
2001-Jan-24 Wed	###	###	###	###	1,571,686	0	###	###	0.0
2001-Jan-23 Tue	###	###	###	###			###	###	0.0
2001-Jan-22 Mon	###	###	###	###	3,748,979	0	###	###	0.0
2001-Jan-19 Fri	###	###	###	###			###	###	0.0
2001-Jan-18 Thu	###	###	###	###			###	###	0.0
2001-Jan-17 Wed	###	###	5	###			###	###	0.0
2001-Jan-16 Tue	###	###	###	5.026	3,236,676	0	84.2	84.2	0.4
2001-Jan-15 Mon	###	###	###	###			###	###	0.0
2001-Jan-12 Fri	###	###	###	###	1,820,972	0	25.2	25.2	0.0
2001-Jan-11 Thu	###	###	###	###			###	###	0.0
2001-Jan-10 Wed	###	###	###	###			###	###	0.0
2001-Jan-09 Tue	5.024	###	###	###	7,682,625	0	###	###	0.0
2001-Jan-08 Mon	5	###	###	###			###	###	0.0
2001-Jan-05 Fri	5	###	5	###	6,359,689	15,899,222	82.7	82.7	0.0
2001-Jan-04 Thu	4.87	###	4.87	###	2,845,271	###	92.9	92.9	0.0
2001-Jan-03 Wed	4.73	4.82	4.73	###			85.2	85.2	0.0
2001-Jan-02 Tue	4.78	4.8	4.73	4.75			26.8	26.8	###
2001-Jan-01 Mon	4.7	4.85	4.679	4.679			28.2	28.2	0.3
2000-Dec-29 Fri	4.7	4.85	4.679	4.679			28.2	28.2	0.3
2000-Dec-28 Thu	4.825	4.825	###	4.79	706,046	###	26.1	26.1	0.3
2000-Dec-27 Wed	4.73	4.85	4.73	4.8			###	###	0.3
2000-Dec-26 Tue	###	4.73	###	4.72			###	###	0.3
2000-Dec-25 Mon	###	4.73	###	4.72			###	###	0.3
2000-Dec-22 Fri	###	4.73	###	4.72			###	###	0.3
2000-Dec-21 Thu	###	4.72	###	4.7	899,728	2,123,358	###	###	0.3
2000-Dec-20 Wed	###	4.77	###	4.76	1,146,586	###	86.0	86.0	###
2000-Dec-19 Tue	###	4.74	###	4.725	1,169,250	2,771,122	84.6	84.6	0.3
2000-Dec-18 Mon	4.727	4.75	###	4.683			###	###	0.3
2000-Dec-15 Fri	4.78	4.8	4.72	4.8	2,070,940	9,857,674	###	###	0.3
2000-Dec-14 Thu	4.72	###	###	###	1,325,240	0	###	###	0.0
2000-Dec-13 Wed	4.7	4.75	###	4.74			###	###	0.3
2000-Dec-12 Tue	4.77	4.78	4.72	4.74			###	###	0.3
2000-Dec-11 Mon	4.7	4.85	4.7	4.8	2,373,071	###	###	###	0.3
2000-Dec-08 Fri	###	4.7	###	4.7			###	###	0.3
2000-Dec-07 Thu	4.55	4.7	4.52	###			89.4	89.4	0.0
2000-Dec-06 Wed	4.579	###	4.53	4.58	3,650,987	8,269,485	78.7	78.7	0.3
2000-Dec-05 Tue	4.41	4.54	4.4	4.54			###	###	0.3
2000-Dec-04 Mon	4.4	4.45	4.4	4.4	1,164,382	###	72.1	72.1	0.3
2000-Dec-01 Fri	4.344	4.46	###	4.43	1,382,420	###	83.8	83.8	###
2000-Nov-30 Thu	###	4.43	###	4.4	2,128,846	###	###	###	0.3
2000-Nov-29 Wed	###	###	###	###			###	###	0.0
2000-Nov-28 Tue	4.25	###	4.22	###			82.7	82.7	0.0
2000-Nov-27 Mon	###	4.22	###	4.22			###	###	###
2000-Nov-24 Fri	###	###	###	###	2,888,179	0	22.7	22.7	0.0
2000-Nov-23 Thu	4.24	4.24	4.2	4.21	4,315,271	18,210,443	34.4	34.4	###
2000-Nov-22 Wed	4.175	4.25	###	4.24	693,259	1,473,175	81.7	81.7	0.3
2000-Nov-21 Tue	###	###	###	###	2,550,822	0	###	###	0.0
2000-Nov-20 Mon	4	###	4	###			86.2	86.2	0.0
2000-Nov-17 Fri	###	###	###	###	3,646,975	0	71.1	71.1	0.0
2000-Nov-16 Thu	###	###	3.85	###	3,699,187	###	72.7	72.7	0.0
2000-Nov-15 Wed	###	###	3.87	###	2,530,052	4,895,650	###	###	0.0
2000-Nov-13 Mon	###	###	###	###	2,561,387	0	###	###	0.0
2000-Nov-10 Fri	###	###	4	###			72.0	72.0	0.0
2000-Nov-09 Thu	###	###	4	###			26.7	26.7	0.0
2000-Nov-08 Wed	###	###	###	###	9,937,443	0	###	###	0.0
2000-Nov-07 Tue	###	###	###	###			###	###	0.0
2000-Nov-06 Mon	###	###	###	###			###	###	0.0
2000-Nov-03 Fri	4	###	4	4.122	1,104,950	###	###	###	0.3
2000-Nov-02 Thu	###	###	###	4	1,026,187	0	68.0	68.0	0.3
2000-Nov-01 Wed	###	4	###	4			77.4	77.4	0.3
2000-Oct-31 Tue	###	###	###	3.951			###	###	0.3
2000-Oct-30 Mon	###	###	###	###			34.5	34.5	0.0
2000-Oct-27 Fri	###	###	###	###	602,129	0	69.9	69.9	0.0
2000-Oct-26 Thu	###	###	###	###	2,159,556	0	30.4	30.4	0.0
2000-Oct-25 Wed	###	###	###	###			28.6	28.6	0.0
2000-Oct-24 Tue	###	###	###	###	1,480,976	0	###	###	0.0
2000-Oct-23 Mon	###	###	4.21	###			###	###	0.0
2000-Oct-20 Fri	###	4.24	###	###			71.7	71.7	0.0
2000-Oct-19 Thu	###	###	###	###	568,288	0	83.5	83.5	0.0
2000-Oct-18 Wed	###	###	###	###			74.6	74.6	0.0
2000-Oct-17 Tue	###	4.23	###	###			26.7	26.7	0.0
2000-Oct-16 Mon	###	###	###	###	1,899,686	0	###	###	0.0
2000-Oct-13 Fri	###	###	###	###			68.6	68.6	0.0
2000-Oct-12 Thu	4.059	4.22	###	###			90.8	90.8	0.0
2000-Oct-11 Wed	###	###	###	###	2,629,878	0	29.1	29.1	0.0
2000-Oct-10 Tue	###	###	###	###			81.8	81.8	0.0
2000-Oct-09 Mon	###	###	###	###	1,140,820	0	###	###	0.0
2000-Oct-06 Fri	###	4.046	###	4.046			77.5	77.5	0.3
2000-Oct-05 Thu	###	###	###	###	2,008,225	0	###	###	0.0
2000-Oct-04 Wed	###	###	###	###			35.2	35.2	0.0
2000-Oct-03 Tue	###	4	###	###	2,967,641	5,935,282	###	###	0.0
2000-Oct-02 Mon	###	###	4	###	1,159,648	###	###	###	0.0
2000-Sep-29 Fri	4	###	4	4.057			###	###	###
2000-Sep-28 Thu	###	###	###	3.985	2,114,342	0	###	###	0.3
2000-Sep-27 Wed	###	###	###	###	1,958,524	0	###	###	0.0
2000-Sep-26 Tue	3.971	4	###	###			68.6	68.6	0.0
2000-Sep-25 Mon	###	###	###	4			###	###	0.3
2000-Sep-22 Fri	###	###	###	###			###	###	0.0
2000-Sep-21 Thu	###	###	4	###			17.9	17.9	0.0
2000-Sep-20 Wed	###	###	###	###	1,574,028	0	77.3	77.3	0.0
2000-Sep-19 Tue	4	###	###	###			###	###	0.0
2000-Sep-18 Mon	###	###	###	###	651,723	0	###	###	0.0
2000-Sep-15 Fri	###	###	###	###	2,002,770	0	###	###	0.0
2000-Sep-14 Thu	###	###	###	###			84.4	84.4	0.0
2000-Sep-13 Wed	###	###	###	###			23.4	23.4	0.0
2000-Sep-12 Tue	###	###	###	4.184			35.9	35.9	0.3
2000-Sep-11 Mon	4.22	4.25	4.2	4.221	1,583,229	6,689,142	###	###	###
2000-Sep-08 Fri	4.25	4.28	4.23	###	526,678	###	33.1	33.1	0.0
2000-Sep-07 Thu	###	4.41	4.28	4.29	1,013,279	###	19.2	19.2	###
2000-Sep-06 Wed	###	4.45	###	4.43			85.1	85.1	###
2000-Sep-05 Tue	###	4.45	###	4.4	1,222,357	2,719,744	79.2	79.2	0.3
2000-Sep-04 Mon	###	4.4	###	###			36.9	36.9	0.0
2000-Sep-01 Fri	###	4.44	###	4.4	740,751	###	###	###	0.3
2000-Aug-31 Thu	4.41	4.44	###	4.4			###	###	0.3
2000-Aug-30 Wed	4.45	4.51	4.41	4.42			###	###	0.3
2000-Aug-29 Tue	4.446	4.48	4.42	4.43			36.9	36.9	###
2000-Aug-28 Mon	###	4.55	###	###			###	###	0.0
2000-Aug-25 Fri	###	###	###	###	3,447,644	0	77.4	77.4	0.0
2000-Aug-24 Thu	###	4.41	###	###			###	###	0.0
2000-Aug-23 Wed	4.55	4.55	###	###	6,148,844	13,988,620	9.8	9.8	0.0
2000-Aug-22 Tue	###	###	###	###	1,641,541	0	29.5	29.5	0.0
2000-Aug-21 Mon	###	###	4.56	###			82.9	82.9	0.0
2000-Aug-18 Fri	4.678	###	###	###	1,313,447	0	22.7	22.7	0.0
2000-Aug-17 Thu	###	4.78	###	###	1,147,087	###	###	###	0.0
2000-Aug-16 Wed	###	4.72	###	###	2,872,945	6,780,150	82.7	82.7	0.0
2000-Aug-15 Tue	###	###	###	###	1,510,770	0	###	###	0.0
2000-Aug-14 Mon	4.582	###	4.55	###			###	###	0.0
2000-Aug-11 Fri	###	###	###	###			91.9	91.9	0.0
2000-Aug-10 Thu	###	4.55	###	4.55	1,666,871	###	87.8	87.8	0.3
2000-Aug-09 Wed	4.43	4.47	4.4	4.43	1,243,174	5,513,476	###	###	###
2000-Aug-08 Tue	###	4.43	###	4.4			###	###	0.3
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	###	###	4.29	###			74.3	74.3	0.0
2000-Aug-03 Thu	###	###	4.27	4.279			22.4	22.4	0.3
2000-Aug-02 Wed	###	###	4.346	4.346			22.1	22.1	###
2000-Aug-01 Tue	4.45	4.47	4.42	4.46			68.5	68.5	0.3
2000-Jul-31 Mon	4.4	4.5	###	4.45	1,410,473	###	###	###	0.3
2000-Jul-28 Fri	###	4.42	###	4.42	1,654,146	###	85.6	85.6	0.3
2000-Jul-27 Thu	###	###	4.29	###	1,735,276	###	77.8	77.8	0.0
2000-Jul-26 Wed	###	###	###	###	1,176,640	0	31.7	31.7	0.0
2000-Jul-25 Tue	4.24	###	4.24	###			82.7	82.7	0.0
2000-Jul-24 Mon	4.27	4.29	###	4.25	2,096,674	###	###	###	###
2000-Jul-21 Fri	###	###	4.27	###			###	###	0.0
2000-Jul-20 Thu	4.26	###	4.26	###	1,387,389	###	###	###	0.0
2000-Jul-19 Wed	4.25	4.28	4.22	4.25			###	###	###
2000-Jul-18 Tue	4.4	4.4	4.26	4.27			17.8	17.8	###
2000-Jul-17 Mon	###	4.45	###	###			72.3	72.3	0.0
2000-Jul-14 Fri	4.441	4.46	###	###			###	###	0.0
2000-Jul-13 Thu	4.4	4.5	4.4	###			78.7	78.7	0.0
2000-Jul-12 Wed	4.5	4.53	###	4.4	2,720,241	6,161,345	###	###	0.3
2000-Jul-11 Tue	###	4.48	###	4.47			###	###	###
2000-Jul-10 Mon	###	4.4	###	###	4,204,471	###	69.2	69.2	0.0
2000-Jul-07 Fri	4.22	###	4.22	###			###	###	0.0
2000-Jul-06 Thu	###	###	4.25	4.25	2,449,872	5,205,978	###	###	###
2000-Jul-05 Wed	###	4.4	###	###	2,670,972	###	23.0	23.0	0.0
2000-Jul-04 Tue	4.5	4.59	4.45	4.45	3,028,272	13,687,789	24.5	24.5	0.3
2000-Jul-03 Mon	4.56	###	4.49	4.52	2,744,042	6,160,374	###	###	0.3
2000-Jun-30 Fri	###	###	###	###	6,814,972	0	83.6	83.6	0.0
2000-Jun-29 Thu	4.4	4.5	4.4	4.47			64.0	64.0	###
2000-Jun-28 Wed	###	4.43	4.27	4.41			76.4	76.4	###
2000-Jun-27 Tue	###	###	###	###	2,230,925	0	83.9	83.9	0.0
2000-Jun-26 Mon	###	4.21	###	###	1,629,151	###	###	###	0.0
2000-Jun-23 Fri	4.087	###	###	###			70.9	70.9	0.0
2000-Jun-22 Thu	4.077	###	###	###	1,621,777	0	###	###	0.0
2000-Jun-21 Wed	3.985	###	3.985	###			###	###	0.0
2000-Jun-20 Tue	###	###	###	###			81.4	81.4	0.0
2000-Jun-19 Mon	###	###	3.86	###			79.4	79.4	0.0
2000-Jun-16 Fri	###	###	3.974	3.974			###	###	###
2000-Jun-15 Thu	###	###	###	###	3,876,547	0	33.6	33.6	0.0
2000-Jun-14 Wed	###	###	###	###	2,075,372	0	75.8	75.8	0.0
2000-Jun-13 Tue	###	###	###	###			37.1	37.1	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	###	###	2,154,584	0	70.5	70.5	0.0
2000-Jun-07 Wed	###	###	###	###			###	###	0.0
2000-Jun-06 Tue	###	###	###	###	2,373,655	0	72.2	72.2	0.0
2000-Jun-05 Mon	###	4.2	###	###			###	###	0.0
2000-Jun-02 Fri	4	###	4	###			###	###	0.0
2000-Jun-01 Thu	###	###	###	###			80.9	80.9	0.0
2000-May-31 Wed	###	###	###	###			###	###	0.0
2000-May-30 Tue	4	###	4	###	4,486,158	###	###	###	0.0
2000-May-29 Mon	###	###	###	4	1,676,470	0	###	###	0.3
2000-May-26 Fri	3.81	###	3.81	###	1,389,388	2,646,784	###	###	0.0
2000-May-25 Thu	3.8	3.86	3.8	3.86			85.4	85.4	0.3
2000-May-24 Wed	###	###	3.85	3.86	1,783,323	###	32.7	32.7	0.3
2000-May-23 Tue	###	###	###	###			###	###	0.0
2000-May-22 Mon	3.85	###	3.85	###	1,462,284	###	###	###	0.0
2000-May-19 Fri	###	###	3.88	3.88	1,348,389	2,615,874	###	###	0.3
2000-May-18 Thu	3.81	###	3.81	###	1,309,370	2,494,349	89.0	89.0	0.0
2000-May-17 Wed	3.88	###	3.86	3.88			###	###	0.3
2000-May-16 Tue	3.78	3.85	3.78	3.85	1,570,178	5,990,229	###	###	0.3
2000-May-15 Mon	3.8	3.86	3.78	3.78			40.3	40.3	0.3
2000-May-12 Fri	3.73	3.8	3.73	3.8	1,292,855	###	79.0	79.0	###
2000-May-11 Thu	3.75	3.75	3.7	###			###	###	0.0
2000-May-10 Wed	3.86	3.86	3.75	3.76	2,864,724	10,900,274	30.2	30.2	0.3
2000-May-09 Tue	3.82	3.87	3.82	3.87			###	###	###
2000-May-08 Mon	3.8	3.84	3.8	3.82			74.9	74.9	0.3
2000-May-05 Fri	3.72	3.8	###	3.8			72.4	72.4	###
2000-May-04 Thu	3.675	3.72	###	3.72	1,968,872	###	###	###	0.3
2000-May-03 Wed	3.7	3.7	###	###			###	###	0.0
2000-May-02 Tue	###	3.74	###	###	1,525,752	2,853,156	###	###	0.0
2000-May-01 Mon	3.75	3.75	3.58	###			25.1	25.1	0.0
2000-Apr-28 Fri	3.7	3.76	###	3.75			###	###	0.3
2000-Apr-27 Thu	###	3.78	###	3.78			###	###	0.3
2000-Apr-26 Wed	###	3.72	###	3.71			46.5	46.5	###
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	###	###	2,024,089	0	34.2	34.2	0.0
2000-Apr-19 Wed	3.71	3.75	###	###			77.9	77.9	0.0
2000-Apr-18 Tue	3.55	###	3.55	###	6,777,587	###	###	###	0.0
2000-Apr-17 Mon	3.45	3.5	3.44	3.5			###	###	0.3
2000-Apr-14 Fri	3.49	3.53	3.47	3.53			64.6	64.6	0.3
2000-Apr-13 Thu	3.53	3.54	3.49	3.51			###	###	###
2000-Apr-12 Wed	3.58	###	3.5	3.54			29.8	29.8	0.3
2000-Apr-11 Tue	3.5	###	3.5	3.585	1,331,871	2,330,774	90.7	90.7	###
2000-Apr-07 Fri	3.56	3.56	3.5	3.51			29.5	29.5	###
2000-Apr-06 Thu	###	###	3.54	3.56			23.6	23.6	0.3
2000-Apr-05 Wed	###	###	3.59	###	1,008,359	###	###	###	0.0
2000-Apr-04 Tue	3.57	###	3.56	###			###	###	0.0
2000-Apr-03 Mon	3.46	###	3.46	3.58	1,207,681	2,089,288	91.9	91.9	0.3
2000-Mar-31 Fri	3.5	3.57	3.46	3.46	5,405,889	###	###	###	0.2
2000-Mar-30 Thu	3.5	3.5	3.45	3.5	6,232,875	21,659,240	###	###	0.3
2000-Mar-29 Wed	3.55	3.55	3.5	###	1,905,950	6,718,473	35.6	35.6	0.0
2000-Mar-28 Tue	###	###	3.49	3.5			###	###	0.3
2000-Mar-24 Fri	###	###	3.56	3.58	1,960,127	3,489,026	###	###	0.3
2000-Mar-23 Thu	###	###	3.58	###	3,109,589	###	###	###	0.0
2000-Mar-22 Wed	###	###	3.59	###			27.6	27.6	0.0
2000-Mar-21 Tue	3.75	3.78	###	###	3,061,425	###	###	###	0.0
2000-Mar-20 Mon	3.75	3.8	3.73	3.78	2,082,040	7,838,880	73.2	73.2	0.3
2000-Mar-17 Fri	3.75	3.78	###	3.7	5,383,479	10,174,775	38.2	38.2	0.3
2000-Mar-16 Thu	###	###	3.49	###	3,492,671	###	88.0	88.0	0.0
2000-Mar-15 Wed	3.46	3.52	3.44	###			###	###	0.0
2000-Mar-14 Tue	3.5	3.55	3.48	3.48			###	###	0.2
2000-Mar-13 Mon	3.47	3.57	3.47	3.55	820,052	2,886,583	###	###	###
2000-Mar-10 Fri	3.48	3.5	3.45	3.47	623,142	###	36.2	36.2	0.2
2000-Mar-09 Thu	3.45	3.5	3.45	3.47			###	###	0.2
2000-Mar-08 Wed	3.45	3.48	3.44	3.46			63.4	63.4	0.2
2000-Mar-07 Tue	3.45	3.5	3.45	3.45			###	###	###
2000-Mar-06 Mon	3.5	3.56	3.48	3.48	1,350,384	4,753,351	38.1	38.1	0.2
2000-Mar-03 Fri	3.56	3.57	3.49	3.5	2,523,349	8,907,421	30.2	30.2	0.3
2000-Mar-02 Thu	3.55	###	3.53	3.57	1,583,085	2,794,145	73.8	73.8	0.3
2000-Mar-01 Wed	3.55	###	3.49	###	1,318,849	###	74.3	74.3	0.0
2000-Feb-29 Tue	3.58	###	3.54	3.55			###	###	###
2000-Feb-28 Mon	###	###	3.56	3.58			###	###	0.3
2000-Feb-25 Fri	###	3.71	###	###	2,961,455	###	###	###	0.0
2000-Feb-24 Thu	3.75	3.75	###	###			20.2	20.2	0.0
2000-Feb-23 Wed	###	3.81	###	3.75	2,100,073	###	69.2	69.2	0.3
2000-Feb-22 Tue	###	3.81	###	3.7			73.9	73.9	0.3
2000-Feb-21 Mon	3.54	###	3.54	###	1,192,188	2,110,172	87.3	87.3	0.0
2000-Feb-18 Fri	###	###	3.58	3.59			32.7	32.7	###
2000-Feb-17 Thu	###	###	###	###	3,359,423	0	###	###	0.0
2000-Feb-16 Wed	3.626	###	3.55	###			41.4	41.4	0.0
2000-Feb-15 Tue	###	3.59	###	###			74.4	74.4	0.0
2000-Feb-14 Mon	3.55	3.58	3.52	3.57	5,452,820	###	70.4	70.4	0.3
2000-Feb-11 Fri	3.56	3.59	3.55	3.58	2,211,759	7,895,979	69.5	69.5	0.3
2000-Feb-10 Thu	3.53	3.57	3.49	###	6,190,729	21,853,273	73.5	73.5	0.0
2000-Feb-09 Wed	3.46	3.54	3.46	3.53			83.0	83.0	0.3
2000-Feb-08 Tue	3.5	3.55	3.47	3.48			###	###	0.2
2000-Feb-07 Mon	3.44	3.5	3.42	3.5	3,304,478	###	###	###	0.3
2000-Feb-04 Fri	3.4	3.49	3.4	3.44			###	###	0.2
2000-Feb-03 Thu	3.58	3.58	3.41	3.41	2,973,854	###	13.4	13.4	###
2000-Feb-02 Wed	###	###	3.57	3.58			27.6	27.6	0.3
2000-Feb-01 Tue	3.723	3.75	###	###	817,420	###	###	###	0.0
2000-Jan-31 Mon	3.7	###	###	###			80.1	80.1	0.0
2000-Jan-28 Fri	3.76	3.78	3.74	3.75			###	###	0.3
2000-Jan-27 Thu	###	###	3.74	###			31.4	31.4	0.0
2000-Jan-25 Tue	3.78	###	3.74	###	886,173	1,657,143	###	###	0.0
2000-Jan-24 Mon	3.79	3.84	3.79	3.8	916,987	###	70.4	70.4	###
2000-Jan-21 Fri	3.8	3.85	3.77	3.8	897,878	###	63.2	63.2	###
2000-Jan-20 Thu	3.8	###	3.8	3.84			71.7	71.7	0.3
2000-Jan-19 Wed	###	###	3.83	3.878			###	###	0.3
2000-Jan-18 Tue	3.976	4	###	###			23.0	23.0	0.0
2000-Jan-17 Mon	###	###	###	4	3,138,943	0	36.9	36.9	0.3
2000-Jan-14 Fri	###	###	###	###			###	###	0.0
2000-Jan-13 Thu	3.87	###	3.87	###			79.9	79.9	0.0
2000-Jan-12 Wed	###	###	3.87	3.88	3,651,782	###	26.7	26.7	0.3
2000-Jan-11 Tue	3.88	###	3.85	###			78.8	78.8	0.0
2000-Jan-10 Mon	3.79	3.86	3.79	3.84			###	###	0.3
2000-Jan-07 Fri	3.72	3.77	3.72	3.757			###	###	0.3
2000-Jan-06 Thu	3.7	3.72	###	3.71	1,486,052	2,764,056	###	###	###
2000-Jan-05 Wed	###	3.72	###	3.7	1,012,247	1,882,779	###	###	0.3
2000-Jan-04 Tue	3.7	3.74	###	3.7			70.4	70.4	0.3
1999-Dec-31 Fri	3.674	3.71	###	3.7	398,785	739,746	69.5	69.5	0.3
1999-Dec-30 Thu	3.674	3.71	###	3.7	398,785	739,746	69.5	69.5	0.3
1999-Dec-29 Wed	3.7	3.73	###	###	201,480	###	20.2	20.2	0.0
1999-Dec-28 Tue	###	3.72	###	###	2,239,023	4,164,582	###	###	0.0
1999-Dec-27 Mon	###	3.72	###	###	2,239,023	4,164,582	###	###	0.0
1999-Dec-24 Fri	###	3.72	###	###	2,239,023	4,164,582	###	###	0.0
1999-Dec-23 Thu	3.76	3.76	###	###	1,685,249	###	###	###	0.0
1999-Dec-22 Wed	3.76	3.78	3.72	3.755	2,082,543	###	###	###	0.3
1999-Dec-21 Tue	3.76	3.81	3.76	3.76	1,387,970	###	72.9	72.9	0.3
1999-Dec-20 Mon	3.786	3.82	3.77	3.82			###	###	0.3
1999-Dec-17 Fri	###	###	3.75	3.77			28.6	28.6	###
1999-Dec-16 Thu	3.83	3.84	3.78	3.81	946,678	3,606,843	36.4	36.4	0.3
1999-Dec-15 Wed	3.73	###	3.73	3.87			###	###	###
1999-Dec-14 Tue	3.71	3.8	3.7	###			###	###	0.0
1999-Dec-13 Mon	3.76	3.77	3.71	3.71			###	###	###
1999-Dec-10 Fri	3.75	3.77	3.73	3.77	2,066,983	7,751,186	73.4	73.4	###
1999-Dec-09 Thu	###	3.84	3.76	3.77			29.5	29.5	###
1999-Dec-08 Wed	3.75	3.8	3.74	3.78			72.3	72.3	0.3
1999-Dec-07 Tue	3.75	3.82	3.73	3.755	5,563,673	###	77.0	77.0	0.3
1999-Dec-06 Mon	3.79	3.8	3.74	3.75	3,512,426	13,241,846	###	###	0.3
1999-Dec-03 Fri	3.75	3.79	3.72	3.73			36.8	36.8	###
1999-Dec-02 Thu	###	3.7	###	3.7	2,440,549	###	###	###	0.3
1999-Dec-01 Wed	3.8	3.8	###	3.625	4,417,971	8,394,144	7.0	7.0	0.3
1999-Nov-30 Tue	3.85	###	3.77	3.77			26.7	26.7	###
1999-Nov-29 Mon	###	###	3.79	3.8	1,517,771	2,876,176	###	###	###
1999-Nov-26 Fri	4	###	3.87	3.88			###	###	0.3
1999-Nov-25 Thu	3.758	4	3.7	4	3,970,586	15,286,756	###	###	0.3
1999-Nov-24 Wed	3.83	3.83	###	###			###	###	0.0
1999-Nov-23 Tue	###	###	3.89	3.89			###	###	0.3
1999-Nov-22 Mon	###	###	3.89	###			###	###	0.0
1999-Nov-19 Fri	3.88	###	3.88	###	1,458,227	###	82.6	82.6	0.0
1999-Nov-18 Thu	3.85	3.89	3.8	3.86	1,531,244	###	67.5	67.5	0.3
1999-Nov-17 Wed	3.82	3.85	3.78	3.81			###	###	0.3
1999-Nov-16 Tue	3.871	3.88	3.75	3.78	2,024,670	###	###	###	0.3
1999-Nov-15 Mon	3.83	###	3.77	###			###	###	0.0
1999-Nov-12 Fri	###	3.76	###	3.76	1,411,342	2,653,322	###	###	0.3
1999-Nov-11 Thu	3.5	3.7	3.5	3.7			###	###	0.3
1999-Nov-10 Wed	3.43	3.55	3.42	3.5			81.5	81.5	0.3
1999-Nov-09 Tue	3.46	3.47	3.42	3.45			###	###	###
1999-Nov-08 Mon	3.47	3.47	3.43	3.44			31.1	31.1	0.2
1999-Nov-05 Fri	3.46	3.48	3.43	3.48	1,444,781	###	77.6	77.6	0.2
1999-Nov-04 Thu	3.4	3.48	###	3.45			82.2	82.2	###
1999-Nov-03 Wed	3.4	3.48	###	###	2,522,586	###	29.0	29.0	0.0
1999-Nov-02 Tue	3.44	3.46	###	###			16.2	16.2	0.0
1999-Nov-01 Mon	3.583	3.583	3.45	3.46			9.1	9.1	0.2
1999-Oct-29 Fri	###	###	3.5	3.52			###	###	###
1999-Oct-28 Thu	3.49	###	3.45	3.53			###	###	0.3
1999-Oct-27 Wed	3.43	3.45	###	3.43			71.7	71.7	0.2
1999-Oct-26 Tue	3.49	3.49	3.43	3.46			28.9	28.9	0.2
1999-Oct-25 Mon	3.56	3.57	3.47	3.5	1,851,323	6,516,656	###	###	0.3
1999-Oct-22 Fri	3.58	3.59	3.5	3.5			###	###	0.3
1999-Oct-21 Thu	3.652	###	3.57	3.57			17.0	17.0	0.3
1999-Oct-20 Wed	###	###	###	###	2,589,442	0	71.6	71.6	0.0
1999-Oct-19 Tue	###	###	3.57	3.58	3,063,842	5,468,957	19.8	19.8	0.3
1999-Oct-18 Mon	###	###	3.58	3.622	788,886	###	###	###	0.3
1999-Oct-15 Fri	###	3.74	###	3.74	1,229,573	###	84.8	84.8	0.3
1999-Oct-14 Thu	3.71	3.71	###	###			###	###	0.0
1999-Oct-13 Wed	###	###	3.71	3.745	1,789,441	###	###	###	0.3
1999-Oct-12 Tue	3.82	3.83	3.76	3.82			###	###	0.3
1999-Oct-11 Mon	3.82	###	3.81	3.83			69.9	69.9	###
1999-Oct-08 Fri	3.86	3.89	3.83	3.84	1,788,959	6,905,381	33.9	33.9	0.3
1999-Oct-07 Thu	###	###	###	###	1,476,725	0	###	###	0.0
1999-Oct-06 Wed	###	###	###	###			###	###	0.0
1999-Oct-05 Tue	###	4	###	###	1,618,244	3,236,488	###	###	0.0
1999-Oct-04 Mon	###	###	###	###	150,073	0	###	###	0.0
1999-Oct-01 Fri	3.87	###	3.87	###	1,851,671	3,582,983	85.8	85.8	0.0
1999-Sep-30 Thu	###	###	###	3.871			79.6	79.6	###
1999-Sep-29 Wed	###	###	3.81	3.84	922,648	1,757,644	###	###	0.3
1999-Sep-28 Tue	###	###	3.85	###	1,615,228	###	42.1	42.1	0.0
1999-Sep-27 Mon	###	###	###	###			68.9	68.9	0.0
1999-Sep-24 Fri	###	###	3.87	###	2,699,643	###	78.2	78.2	0.0
1999-Sep-23 Thu	3.984	###	###	###	2,297,428	0	###	###	0.0
1999-Sep-22 Wed	###	4	3.88	4	599,724	###	###	###	0.3
1999-Sep-21 Tue	###	###	###	###	1,036,184	0	84.8	84.8	0.0
1999-Sep-20 Mon	###	###	###	###			###	###	0.0
1999-Sep-17 Fri	3.856	###	3.83	###	1,533,173	2,936,026	###	###	0.0
1999-Sep-16 Thu	3.877	###	3.85	3.85			###	###	0.3
1999-Sep-15 Wed	4	4	3.86	3.88	5,225,082	20,534,572	13.5	13.5	0.3
1999-Sep-14 Tue	###	###	4	4	1,759,286	3,518,572	17.1	17.1	0.3
1999-Sep-13 Mon	4.075	###	4	###			###	###	0.0
1999-Sep-10 Fri	4	###	4	###	4,647,257	###	###	###	0.0
1999-Sep-09 Thu	3.955	###	3.955	###	1,063,375	2,102,824	77.1	77.1	0.0
1999-Sep-08 Wed	###	###	###	4	1,237,374	0	###	###	0.3
1999-Sep-07 Tue	4	4	###	###	912,341	1,824,682	21.7	21.7	0.0
1999-Sep-06 Mon	###	###	###	4			###	###	0.3
1999-Sep-03 Fri	###	###	3.87	###	1,112,282	###	###	###	0.0
1999-Sep-02 Thu	###	###	###	###			###	###	0.0
1999-Sep-01 Wed	###	###	###	###	3,392,087	0	###	###	0.0
1999-Aug-31 Tue	###	###	4	4			###	###	0.3
1999-Aug-30 Mon	###	###	###	###			20.3	20.3	0.0
1999-Aug-27 Fri	4.176	###	###	###	1,091,557	0	###	###	0.0
1999-Aug-26 Thu	###	4.25	###	4.2			85.5	85.5	###
1999-Aug-25 Wed	###	4.24	###	###			11.6	11.6	0.0
1999-Aug-24 Tue	###	###	4.22	4.23			###	###	0.3
1999-Aug-23 Mon	###	4.29	###	4.284	1,566,956	3,361,120	84.2	84.2	###
1999-Aug-20 Fri	###	4.24	###	4.2			77.4	77.4	###
1999-Aug-19 Thu	4.172	4.24	###	###			31.3	31.3	0.0
1999-Aug-18 Wed	###	###	###	4.244			###	###	###
1999-Aug-17 Tue	4.25	4.25	###	###			21.7	21.7	0.0
1999-Aug-16 Mon	4.2	###	4.2	4.25			###	###	###
1999-Aug-13 Fri	4.2	4.2	###	###	2,298,156	4,826,127	###	###	0.0
1999-Aug-12 Thu	4.28	4.28	###	###			11.6	11.6	0.0
1999-Aug-11 Wed	4.25	4.25	4.2	4.23	2,104,329	###	36.1	36.1	0.3
1999-Aug-10 Tue	###	###	4.25	###	2,701,283	5,740,226	###	###	0.0
1999-Aug-09 Mon	###	###	4.28	###			###	###	0.0
1999-Aug-06 Fri	###	4.43	###	4.4	2,140,329	4,740,828	90.8	90.8	0.3
1999-Aug-05 Thu	###	###	4.25	###			80.6	80.6	0.0
1999-Aug-04 Wed	###	4.45	###	###	2,078,248	###	32.9	32.9	0.0
1999-Aug-03 Tue	4.25	4.44	4.23	###	1,537,858	###	91.0	91.0	0.0
1999-Aug-02 Mon	###	4.23	###	4.23	1,059,629	###	###	###	0.3
1999-Jul-30 Fri	4.275	4.275	###	4.23	35,952,775	76,849,056	26.0	26.0	0.3
1999-Jul-29 Thu	4.343	4.343	4.2	4.285			###	###	###
1999-Jul-28 Wed	###	4.4	###	###			71.3	71.3	0.0
1999-Jul-27 Tue	###	4.45	###	4.346			###	###	###
1999-Jul-26 Mon	4.4	4.43	###	4.4			73.0	73.0	0.3
1999-Jul-23 Fri	4.5	4.5	###	4.473			25.5	25.5	###
1999-Jul-22 Thu	4.574	4.58	4.52	4.577	1,208,522	5,498,775	69.4	69.4	###
1999-Jul-21 Wed	4.583	###	4.52	###			80.2	80.2	0.0
1999-Jul-20 Tue	4.643	4.73	###	###			71.2	71.2	0.0
1999-Jul-19 Mon	4.72	4.74	###	###	1,106,385	###	###	###	0.0
1999-Jul-16 Fri	4.73	4.75	###	###			22.9	22.9	0.0
1999-Jul-15 Thu	4.7	4.78	4.7	4.75			###	###	###
1999-Jul-14 Wed	4.8	4.8	###	4.729	3,557,554	8,538,129	###	###	0.3
1999-Jul-13 Tue	###	###	###	###			88.9	88.9	0.0
1999-Jul-12 Mon	4.56	###	4.56	###			###	###	0.0
1999-Jul-09 Fri	4.54	4.58	4.48	4.578			77.7	77.7	0.3
1999-Jul-08 Thu	4.47	###	4.41	###	1,690,342	###	87.7	87.7	0.0
1999-Jul-07 Wed	4.54	4.55	4.4	4.4			###	###	0.3
1999-Jul-06 Tue	###	###	4.55	4.56	1,984,486	###	24.8	24.8	0.3
1999-Jul-05 Mon	4.55	4.75	4.55	4.687	1,931,126	###	###	###	0.3
1999-Jul-02 Fri	4.4	###	4.4	4.55			###	###	0.3
1999-Jul-01 Thu	###	4.45	###	###	918,783	###	73.7	73.7	0.0
1999-Jun-30 Wed	###	###	4.21	###	2,260,527	###	###	###	0.0
1999-Jun-29 Tue	4.59	4.59	4.4	4.444	1,086,945	###	###	###	0.3
1999-Jun-28 Mon	4.55	###	4.53	4.59			76.7	76.7	0.3
1999-Jun-25 Fri	4.55	###	4.53	4.55			72.7	72.7	0.3
1999-Jun-24 Thu	###	###	4.51	###	2,846,076	###	###	###	0.0
1999-Jun-23 Wed	4.673	4.673	4.55	4.558			###	###	0.3
1999-Jun-22 Tue	###	4.74	4.59	4.74	1,642,970	7,664,455	90.8	90.8	0.3
1999-Jun-21 Mon	4.553	###	4.55	###			82.5	82.5	0.0
1999-Jun-18 Fri	4.55	###	4.54	4.56			###	###	0.3
1999-Jun-17 Thu	4.5	4.58	4.5	4.56	1,393,755	6,327,647	78.8	78.8	0.3
1999-Jun-16 Wed	4.5	4.53	4.42	4.49	904,451	###	###	###	###
1999-Jun-15 Tue	4.45	4.54	4.44	4.54	974,388	###	###	###	0.3
1999-Jun-11 Fri	4.4	4.47	###	4.45	1,571,379	###	###	###	0.3
1999-Jun-10 Thu	###	4.45	###	4.4			###	###	0.3
1999-Jun-09 Wed	###	###	4.27	###			76.6	76.6	0.0
1999-Jun-08 Tue	###	###	4.25	###	912,682	1,939,449	68.7	68.7	0.0
1999-Jun-07 Mon	###	###	4.25	###	606,045	1,287,845	74.8	74.8	0.0
1999-Jun-04 Fri	###	###	###	###			78.2	78.2	0.0
1999-Jun-03 Thu	4.25	###	4.2	###			80.1	80.1	0.0
1999-Jun-02 Wed	###	4.42	4.28	###			###	###	0.0
1999-Jun-01 Tue	4.229	###	4.229	###			91.3	91.3	0.0
1999-May-31 Mon	###	4.28	###	4.22	1,222,942	###	###	###	###
1999-May-28 Fri	###	###	###	###			29.4	29.4	0.0
1999-May-27 Thu	4.429	4.44	###	4.2	3,682,157	8,174,388	7.2	7.2	###
1999-May-26 Wed	###	4.42	###	4.4			81.0	81.0	0.3
1999-May-25 Tue	###	4.46	###	4.4			###	###	0.3
1999-May-24 Mon	4.42	4.48	4.4	4.48	972,371	4,317,327	###	###	###
1999-May-21 Fri	4.4	4.41	###	4.4	2,940,421	6,483,628	###	###	0.3
1999-May-20 Thu	4.45	4.51	4.4	4.425	9,974,059	###	###	###	###
1999-May-19 Wed	4.54	4.56	4.45	4.51			33.1	33.1	0.3
1999-May-18 Tue	###	4.56	###	4.54	2,989,478	###	###	###	0.3
1999-May-17 Mon	###	4.4	###	4.29	1,961,280	###	92.2	92.2	###
1999-May-14 Fri	4.242	4.27	4.2	###			22.4	22.4	0.0
1999-May-13 Thu	###	###	###	4.25			###	###	###
1999-May-12 Wed	###	###	###	###	2,573,483	0	91.1	91.1	0.0
1999-May-11 Tue	###	###	###	###	2,076,958	0	24.8	24.8	0.0
1999-May-10 Mon	4.2	4.24	###	###	1,278,949	2,711,371	###	###	0.0
1999-May-07 Fri	###	###	###	4.25			90.0	90.0	###
1999-May-06 Thu	###	###	###	4.078	2,470,844	0	###	###	###
1999-May-05 Wed	3.982	###	###	###			89.5	89.5	0.0
1999-May-04 Tue	###	###	4	###	2,386,156	###	72.8	72.8	0.0
1999-May-03 Mon	###	###	###	4	1,217,341	0	75.7	75.7	0.3
1999-Apr-30 Fri	4	###	###	###	3,410,686	0	73.6	73.6	0.0
1999-Apr-29 Thu	###	###	###	###			72.9	72.9	0.0
1999-Apr-28 Wed	###	###	3.86	3.945	2,014,382	3,887,757	41.8	41.8	###
1999-Apr-27 Tue	###	###	3.87	###	2,376,245	###	75.6	75.6	0.0
1999-Apr-26 Mon	3.85	3.89	3.84	3.88			###	###	0.3
1999-Apr-23 Fri	3.879	3.89	3.84	3.86			###	###	0.3
1999-Apr-22 Thu	3.86	3.88	3.83	3.875			###	###	###
1999-Apr-21 Wed	3.8	3.84	3.76	###			###	###	0.0
1999-Apr-20 Tue	3.82	3.89	3.82	3.84	3,817,171	###	77.2	77.2	0.3
1999-Apr-19 Mon	3.82	3.88	3.82	3.82	2,924,722	11,260,179	###	###	0.3
1999-Apr-16 Fri	3.78	3.85	3.78	3.82			70.9	70.9	0.3
1999-Apr-15 Thu	###	3.78	###	3.77	1,715,921	###	###	###	###
1999-Apr-14 Wed	3.7	3.7	###	3.7	10,328,488	###	###	###	0.3
1999-Apr-13 Tue	###	3.71	###	3.7			78.0	78.0	0.3
1999-Apr-12 Mon	3.582	###	3.57	###	1,729,784	###	###	###	0.0
1999-Apr-09 Fri	3.71	3.71	###	###	1,123,623	2,084,320	###	###	0.0
1999-Apr-08 Thu	3.71	3.75	3.7	3.7			31.1	31.1	0.3
1999-Apr-07 Wed	###	3.73	###	3.7			87.0	87.0	0.3
1999-Apr-06 Tue	3.51	###	3.51	###	2,021,989	###	91.6	91.6	0.0
1999-Apr-01 Thu	3.43	3.53	3.42	3.49			###	###	###
1999-Mar-31 Wed	3.56	3.56	3.41	###			###	###	0.0
1999-Mar-30 Tue	###	###	3.51	3.56	1,964,852	###	17.2	17.2	0.3
1999-Mar-29 Mon	###	###	3.56	###			###	###	0.0
1999-Mar-26 Fri	###	###	###	###	3,322,775	0	###	###	0.0
1999-Mar-25 Thu	###	###	###	###	2,558,446	0	69.0	69.0	0.0
1999-Mar-24 Wed	3.572	###	3.56	###	2,055,741	###	###	###	0.0
1999-Mar-23 Tue	3.524	###	3.52	###			###	###	0.0
1999-Mar-22 Mon	3.49	3.54	3.46	3.54			###	###	0.3
1999-Mar-19 Fri	3.53	3.53	3.48	3.51			###	###	###
1999-Mar-18 Thu	3.55	3.56	3.48	3.52	1,873,259	6,593,871	###	###	###
1999-Mar-17 Wed	###	###	3.47	3.53	2,485,248	###	12.5	12.5	0.3
1999-Mar-16 Tue	3.58	###	3.56	###	2,952,146	###	85.6	85.6	0.0
1999-Mar-15 Mon	3.47	###	3.46	3.58	3,625,974	###	91.2	91.2	0.3
1999-Mar-12 Fri	###	###	3.44	3.44	1,888,948	###	5.4	5.4	0.2
1999-Mar-11 Thu	3.55	###	3.53	3.55			###	###	###
1999-Mar-10 Wed	###	###	3.51	###	1,990,286	3,492,951	###	###	0.0
1999-Mar-09 Tue	###	###	###	###			26.1	26.1	0.0
1999-Mar-08 Mon	3.75	3.76	###	###	2,002,520	###	17.0	17.0	0.0
1999-Mar-05 Fri	3.8	3.82	###	###			9.9	9.9	0.0
1999-Mar-04 Thu	3.75	3.79	3.71	3.76			77.7	77.7	0.3
1999-Mar-03 Wed	3.83	3.89	3.76	3.76	2,127,821	###	###	###	0.3
1999-Mar-02 Tue	###	###	3.83	3.83			28.1	28.1	###
1999-Mar-01 Mon	3.88	###	3.88	###			75.2	75.2	0.0
1999-Feb-26 Fri	3.85	###	3.85	3.88			77.9	77.9	0.3
1999-Feb-25 Thu	###	###	3.8	3.85			28.5	28.5	0.3
1999-Feb-24 Wed	3.85	###	3.85	###	1,098,521	2,114,652	78.4	78.4	0.0
1999-Feb-23 Tue	###	###	3.86	###			###	###	0.0
1999-Feb-22 Mon	4	4	3.87	3.879			11.5	11.5	0.3
1999-Feb-19 Fri	###	###	###	4			65.9	65.9	0.3
1999-Feb-18 Thu	###	4	###	###			###	###	0.0
1999-Feb-17 Wed	3.972	###	###	###			###	###	0.0
1999-Feb-16 Tue	3.956	###	###	###			76.1	76.1	0.0
1999-Feb-15 Mon	###	###	###	###	1,262,683	0	78.8	78.8	0.0
1999-Feb-12 Fri	###	###	###	###			###	###	0.0
1999-Feb-11 Thu	###	###	###	###	3,430,341	0	75.6	75.6	0.0
1999-Feb-10 Wed	###	###	3.85	###	2,954,324	5,687,073	39.4	39.4	0.0
1999-Feb-09 Tue	###	###	###	3.977	1,883,951	0	###	###	0.3
1999-Feb-08 Mon	###	###	###	###			###	###	0.0
1999-Feb-05 Fri	###	###	###	4	2,035,056	0	###	###	0.3
1999-Feb-04 Thu	###	###	###	###	5,177,421	0	###	###	0.0
1999-Feb-03 Wed	3.86	###	3.85	###	2,972,157	###	###	###	0.0
1999-Feb-02 Tue	3.82	###	3.8	3.86	2,719,041	5,166,177	83.7	83.7	0.3
1999-Feb-01 Mon	3.75	3.86	3.72	3.84	2,097,988	7,951,374	86.1	86.1	0.3
1999-Jan-29 Fri	###	3.75	###	###	2,187,482	4,101,528	###	###	0.0
1999-Jan-28 Thu	3.75	3.76	###	3.71	2,538,173	###	###	###	###
1999-Jan-27 Wed	3.74	3.75	3.72	3.74	891,641	3,330,279	###	###	0.3
1999-Jan-25 Mon	3.72	3.73	###	3.7			29.8	29.8	0.3
1999-Jan-22 Fri	3.72	3.76	3.71	3.73	2,371,721	8,858,377	###	###	###
1999-Jan-21 Thu	3.782	3.81	3.74	3.76			32.1	32.1	0.3
1999-Jan-20 Wed	3.77	3.81	###	3.8			76.8	76.8	###
1999-Jan-19 Tue	3.686	3.782	###	3.782			###	###	###
1999-Jan-18 Mon	3.8	3.83	###	###			###	###	0.0
1999-Jan-15 Fri	###	3.75	###	3.75	784,951	1,471,783	###	###	0.3
1999-Jan-14 Thu	###	3.78	###	3.72	2,191,640	###	###	###	0.3
1999-Jan-13 Wed	3.86	3.86	3.81	3.83			25.4	25.4	###
1999-Jan-12 Tue	###	###	3.87	###			###	###	0.0
1999-Jan-11 Mon	###	###	###	###			81.8	81.8	0.0
1999-Jan-08 Fri	###	###	3.85	###			28.8	28.8	0.0
1999-Jan-07 Thu	3.945	###	###	###	973,447	0	###	###	0.0
1999-Jan-06 Wed	###	###	3.85	###			69.2	69.2	0.0
1999-Jan-05 Tue	###	###	3.84	3.85	4,954,923	9,513,452	###	###	0.3
1999-Jan-04 Mon	3.942	###	###	###	840,324	0	###	###	0.0
1998-Dec-31 Thu	###	4	3.88	###	689,228	2,715,558	###	###	0.0
1998-Dec-30 Wed	3.887	###	3.87	###			72.2	72.2	0.0
1998-Dec-29 Tue	3.84	###	3.8	3.88			80.4	80.4	0.3
1998-Dec-24 Thu	3.8	3.84	3.79	3.83			79.4	79.4	###
1998-Dec-23 Wed	3.83	3.83	3.78	3.78			16.2	16.2	0.3
1998-Dec-22 Tue	3.86	3.86	3.77	3.83	698,348	###	###	###	###
1998-Dec-21 Mon	3.872	3.88	3.75	3.82			###	###	0.3
1998-Dec-18 Fri	3.76	3.86	3.74	3.85			###	###	0.3
1998-Dec-17 Thu	###	3.8	###	3.78	1,445,572	2,746,586	###	###	0.3
1998-Dec-16 Wed	3.56	###	3.56	###			###	###	0.0
1998-Dec-15 Tue	3.5	3.54	3.47	3.54			77.0	77.0	0.3
1998-Dec-14 Mon	###	###	3.45	###	1,444,647	###	###	###	0.0
1998-Dec-11 Fri	3.7	3.7	###	###			14.0	14.0	0.0
1998-Dec-10 Thu	3.77	3.77	3.7	3.7	780,926	2,916,758	###	###	0.3
1998-Dec-09 Wed	3.8	3.8	3.75	3.76	2,248,429	###	25.0	25.0	0.3
1998-Dec-08 Tue	###	###	3.82	3.82			9.5	9.5	0.3
1998-Dec-07 Mon	3.945	###	###	###			25.3	25.3	0.0
1998-Dec-04 Fri	###	###	3.8	###	1,155,045	2,194,585	88.8	88.8	0.0
1998-Dec-03 Thu	###	###	3.82	3.87	1,186,147	2,265,540	###	###	###
1998-Dec-02 Wed	3.777	###	3.777	###	2,117,654	3,999,189	93.4	93.4	0.0
1998-Dec-01 Tue	3.8	3.8	3.72	3.75	1,073,751	###	###	###	0.3
1998-Nov-30 Mon	###	3.89	###	3.83	2,205,558	###	75.5	75.5	###
1998-Nov-27 Fri	3.73	3.8	3.73	3.78	3,141,927	11,829,355	81.8	81.8	0.3
1998-Nov-26 Thu	###	3.75	###	3.73			###	###	###
1998-Nov-25 Wed	###	3.74	###	###	2,228,477	4,167,251	###	###	0.0
1998-Nov-24 Tue	3.8	3.8	3.73	3.74	1,401,653	5,277,223	16.1	16.1	0.3
1998-Nov-23 Mon	3.746	3.8	3.73	3.76	2,721,021	10,244,644	71.0	71.0	0.3
1998-Nov-20 Fri	3.75	3.86	###	3.7	3,285,488	###	###	###	0.3
1998-Nov-19 Thu	3.75	###	3.75	3.83	2,724,448	5,108,340	###	###	###
1998-Nov-18 Wed	###	3.75	###	3.73			###	###	###
1998-Nov-17 Tue	###	###	###	###			###	###	0.0
1998-Nov-16 Mon	###	3.57	3.52	3.54	3,618,152	12,826,348	###	###	0.3
1998-Nov-13 Fri	3.55	3.55	3.48	3.51	2,080,626	###	16.7	16.7	###
1998-Nov-12 Thu	3.52	3.58	3.48	3.54			75.2	75.2	0.3
1998-Nov-11 Wed	3.481	3.5	3.47	3.5	5,359,272	###	71.5	71.5	0.3
1998-Nov-10 Tue	3.5	3.5	3.42	3.43	6,091,778	21,077,551	13.6	13.6	0.2
1998-Nov-09 Mon	###	###	###	###	2,585,277	0	###	###	0.0
1998-Nov-06 Fri	###	###	###	###	4,872,381	0	###	###	0.0
1998-Nov-05 Thu	3.59	###	3.55	###			###	###	0.0
1998-Nov-04 Wed	###	###	3.57	3.59			11.7	11.7	###
1998-Nov-03 Tue	3.684	3.73	###	###			###	###	0.0
1998-Nov-02 Mon	3.72	3.77	###	###			10.3	10.3	0.0
1998-Oct-30 Fri	3.7	3.77	###	###			###	###	0.0
1998-Oct-29 Thu	###	3.7	###	###	2,214,973	###	73.6	73.6	0.0
1998-Oct-28 Wed	3.5	3.7	3.5	3.7	4,762,846	17,146,245	95.7	95.7	0.3
1998-Oct-27 Tue	3.5	3.55	3.46	3.53	2,030,887	7,118,258	77.9	77.9	0.3
1998-Oct-26 Mon	###	3.54	###	###			###	###	0.0
1998-Oct-23 Fri	3.45	3.48	###	3.4	3,687,441	6,416,147	18.5	18.5	0.2
1998-Oct-22 Thu	3.25	3.44	3.25	3.44	2,380,258	###	96.3	96.3	0.2
1998-Oct-21 Wed	###	###	3.21	3.28			###	###	0.2
1998-Oct-20 Tue	3.371	3.4	###	###			###	###	0.0
1998-Oct-19 Mon	3.45	3.45	###	###			12.7	12.7	0.0
1998-Oct-16 Fri	###	3.5	3.43	3.45			###	###	###
1998-Oct-15 Thu	###	3.42	3.27	###	1,785,287	5,971,785	90.9	90.9	0.0
1998-Oct-14 Wed	3.41	3.41	3.27	3.29			8.5	8.5	###
1998-Oct-13 Tue	3.51	3.51	3.43	###			###	###	0.0
1998-Oct-12 Mon	3.552	3.57	3.44	3.5			18.7	18.7	0.3
1998-Oct-09 Fri	3.53	3.59	3.47	3.572			78.0	78.0	0.3
1998-Oct-08 Thu	3.56	3.56	3.47	3.55			###	###	###
1998-Oct-07 Wed	3.54	###	3.54	3.56	2,240,741	###	###	###	0.3
1998-Oct-06 Tue	3.52	3.56	3.5	3.54			79.4	79.4	0.3
1998-Oct-05 Mon	3.53	3.57	3.53	3.54			82.5	82.5	0.3
1998-Oct-02 Fri	3.53	3.55	3.48	3.53	4,260,287	###	68.1	68.1	0.3
1998-Oct-01 Thu	3.541	###	3.5	3.57	2,039,459	3,569,053	###	###	0.3
1998-Sep-30 Wed	3.57	###	3.51	3.551	2,492,981	4,375,181	###	###	###
1998-Sep-29 Tue	3.5	###	3.48	###			92.7	92.7	0.0
1998-Sep-28 Mon	3.55	3.55	3.44	3.47	5,045,242	17,633,120	###	###	0.2
1998-Sep-25 Fri	###	###	3.48	3.55	3,363,286	###	###	###	###
1998-Sep-24 Thu	###	3.7	###	###	2,700,757	###	###	###	0.0
1998-Sep-23 Wed	3.345	###	3.345	3.56	1,480,140	###	96.6	96.6	0.3
1998-Sep-22 Tue	3.48	3.48	###	###			###	###	0.0
1998-Sep-21 Mon	3.5	3.55	3.45	3.47			###	###	0.2
1998-Sep-18 Fri	3.55	###	3.46	3.5			17.1	17.1	0.3
1998-Sep-17 Thu	3.654	###	3.54	###			###	###	0.0
1998-Sep-16 Wed	3.49	###	3.48	###	3,873,559	###	###	###	0.0
1998-Sep-15 Tue	###	3.56	###	3.54	1,319,527	2,348,758	94.5	94.5	0.3
1998-Sep-14 Mon	3.23	###	###	###			###	###	0.0
1998-Sep-11 Fri	3.375	3.375	###	3.2	2,918,840	4,925,542	###	###	0.2
1998-Sep-10 Thu	3.44	3.44	###	###	1,125,772	1,936,327	###	###	0.0
1998-Sep-09 Wed	###	3.7	###	3.442	2,109,458	###	9.0	9.0	0.2
1998-Sep-08 Tue	###	###	3.5	3.53			###	###	0.3
1998-Sep-07 Mon	3.55	3.78	3.54	3.758			###	###	0.3
1998-Sep-04 Fri	3.49	3.51	3.45	3.47			###	###	0.2
1998-Sep-03 Thu	###	###	3.48	3.5			12.1	12.1	0.3
1998-Sep-02 Wed	###	###	3.52	###			69.9	69.9	0.0
1998-Sep-01 Tue	3.449	3.55	###	3.52	1,714,846	3,043,851	67.0	67.0	###
1998-Aug-31 Mon	3.485	3.57	3.48	3.55			82.6	82.6	###
1998-Aug-28 Fri	3.2	3.5	###	3.5	1,789,489	###	95.6	95.6	0.3
1998-Aug-27 Thu	###	###	3.54	3.57			20.5	20.5	0.3
1998-Aug-26 Wed	3.822	3.822	###	3.72			12.8	12.8	0.3
1998-Aug-25 Tue	###	3.84	3.75	3.84			###	###	0.3
1998-Aug-24 Mon	3.781	3.781	3.7	3.75	2,399,225	###	28.9	28.9	0.3
1998-Aug-21 Fri	###	###	3.84	3.86			###	###	0.3
1998-Aug-20 Thu	4	###	###	###	2,225,859	0	80.4	80.4	0.0
1998-Aug-19 Wed	4	###	###	###			###	###	0.0
1998-Aug-18 Tue	3.85	###	3.85	###			###	###	0.0
1998-Aug-17 Mon	###	###	3.81	3.82	1,126,850	2,146,649	###	###	0.3
1998-Aug-14 Fri	###	###	3.81	###	2,478,884	4,722,274	###	###	0.0
1998-Aug-13 Thu	###	###	3.84	###			84.0	84.0	0.0
1998-Aug-12 Wed	###	###	3.85	3.927			77.6	77.6	###
1998-Aug-11 Tue	###	###	3.88	###	3,056,170	###	13.9	13.9	0.0
1998-Aug-10 Mon	4.154	4.154	###	###			###	###	0.0
1998-Aug-07 Fri	###	4.23	###	###			31.3	31.3	0.0
1998-Aug-06 Thu	4.157	###	###	###	2,273,325	0	44.4	44.4	0.0
1998-Aug-05 Wed	###	###	###	###			92.7	92.7	0.0
1998-Aug-04 Tue	###	###	###	###			###	###	0.0
1998-Aug-03 Mon	4.2	4.21	###	###			33.6	33.6	0.0
1998-Jul-31 Fri	###	###	4.23	4.23	3,166,146	###	14.6	14.6	0.3
1998-Jul-30 Thu	###	###	4.28	###			27.0	27.0	0.0
1998-Jul-29 Wed	###	###	4.28	###			31.4	31.4	0.0
1998-Jul-28 Tue	4.4	4.4	###	4.4			73.5	73.5	0.3
1998-Jul-27 Mon	4.42	4.5	###	###			###	###	0.0
1998-Jul-24 Fri	4.373	4.51	###	4.46			82.1	82.1	0.3
1998-Jul-23 Thu	4.574	4.59	4.48	4.51			17.9	17.9	0.3
1998-Jul-22 Wed	4.52	###	4.52	###			###	###	0.0
1998-Jul-21 Tue	4.57	###	4.56	4.57	1,667,888	3,802,784	71.0	71.0	###
1998-Jul-20 Mon	###	###	4.56	###			33.5	33.5	0.0
1998-Jul-17 Fri	###	###	4.59	###			78.7	78.7	0.0
1998-Jul-16 Thu	4.55	4.7	4.55	###	2,401,024	###	###	###	0.0
1998-Jul-15 Wed	###	###	4.56	4.58	1,978,427	###	###	###	0.3
1998-Jul-14 Tue	4.46	4.53	4.45	4.52			###	###	0.3
1998-Jul-13 Mon	###	###	4.45	4.48	2,553,589	###	###	###	###
1998-Jul-10 Fri	4.59	###	4.47	4.55			###	###	0.3
1998-Jul-09 Thu	###	4.7	4.56	###	1,699,881	7,870,449	75.7	75.7	0.0
1998-Jul-08 Wed	###	###	4.48	###			19.0	19.0	0.0
1998-Jul-07 Tue	4.75	4.77	###	4.7			18.4	18.4	0.3
1998-Jul-06 Mon	4.82	4.85	4.72	4.74	1,531,170	7,326,648	###	###	0.3
1998-Jul-03 Fri	4.85	4.85	4.78	4.83	1,211,973	5,835,649	24.3	24.3	0.3
1998-Jul-02 Thu	4.85	###	4.84	4.855	3,852,648	###	65.7	65.7	###
1998-Jul-01 Wed	###	4.8	4.59	4.8			###	###	0.3
1998-Jun-30 Tue	4.5	###	4.5	###	3,036,670	###	85.2	85.2	0.0
1998-Jun-29 Mon	4.46	4.5	4.45	4.5	2,527,248	###	79.3	79.3	###
1998-Jun-26 Fri	4.521	4.58	4.42	4.47	3,441,479	15,486,655	###	###	###
1998-Jun-25 Thu	4.57	###	4.5	4.5	1,175,747	###	###	###	###
1998-Jun-24 Wed	###	###	###	4.59	2,562,858	0	###	###	0.3
1998-Jun-23 Tue	4.45	4.53	4.45	4.53			85.9	85.9	###
1998-Jun-22 Mon	###	4.54	###	4.5			94.9	94.9	###
1998-Jun-19 Fri	###	4.41	###	###			###	###	0.0
1998-Jun-18 Thu	###	4.45	###	###			26.3	26.3	0.0
1998-Jun-17 Wed	4.245	###	4.22	4.29	1,708,551	3,605,042	###	###	###
1998-Jun-16 Tue	###	###	###	4.2	2,313,457	0	33.3	33.3	###
1998-Jun-15 Mon	4.4	4.4	4.25	###			21.7	21.7	0.0
1998-Jun-12 Fri	4.25	4.41	###	4.4	2,141,057	###	85.6	85.6	0.3
1998-Jun-11 Thu	4.4	4.43	4.25	###			34.4	34.4	0.0
1998-Jun-10 Wed	4.54	4.56	4.43	4.43			27.5	27.5	###
1998-Jun-09 Tue	4.58	###	4.58	###	1,304,429	2,987,142	###	###	0.0
1998-Jun-05 Fri	###	###	4.58	###	1,082,923	###	78.1	78.1	0.0
1998-Jun-04 Thu	4.53	###	4.53	###	1,511,183	3,422,829	###	###	0.0
1998-Jun-03 Wed	###	###	4.57	###			###	###	0.0
1998-Jun-02 Tue	4.648	###	4.56	###	1,797,473	###	81.1	81.1	0.0
1998-Jun-01 Mon	4.625	###	###	###			###	###	0.0
1998-May-29 Fri	###	4.74	###	###	1,451,921	3,441,052	23.5	23.5	0.0
1998-May-28 Thu	4.578	4.82	4.57	4.721	1,851,628	###	91.0	91.0	0.3
1998-May-27 Wed	4.685	4.7	4.57	4.58			21.5	21.5	0.3
1998-May-26 Tue	4.741	4.82	4.741	4.78			81.8	81.8	###
1998-May-25 Mon	4.88	4.88	4.8	###			###	###	0.0
1998-May-22 Fri	###	###	4.79	4.85	3,742,371	8,962,978	###	###	###
1998-May-21 Thu	###	###	###	###			###	###	0.0
1998-May-20 Wed	###	###	###	###	1,339,046	0	17.8	17.8	0.0
1998-May-19 Tue	4.757	###	4.74	###	2,585,058	6,126,587	92.7	92.7	0.0
1998-May-18 Mon	###	4.86	4.787	4.82	2,333,188	###	86.3	86.3	0.3
1998-May-15 Fri	4.87	###	4.85	4.85	2,567,722	6,226,725	24.6	24.6	###
1998-May-14 Thu	4.782	###	4.75	###			###	###	0.0
1998-May-13 Wed	4.88	###	4.75	4.81			24.2	24.2	###
1998-May-12 Tue	4.944	###	4.87	4.88			17.0	17.0	0.3
1998-May-11 Mon	4.955	###	###	###			76.8	76.8	0.0
1998-May-08 Fri	4.84	5	4.84	###	2,827,543	###	###	###	0.0
1998-May-07 Thu	4.87	###	4.85	###			76.1	76.1	0.0
1998-May-06 Wed	4.943	4.943	4.85	###			28.9	28.9	0.0
1998-May-05 Tue	###	###	###	###	1,600,451	0	###	###	0.0
1998-May-04 Mon	4.944	###	4.88	###	2,115,321	5,161,383	78.7	78.7	0.0
1998-May-01 Fri	###	###	###	###	4,136,185	0	22.1	22.1	0.0
1998-Apr-30 Thu	###	###	4.88	###			14.4	14.4	0.0
1998-Apr-29 Wed	4.971	###	###	###	1,419,544	0	34.3	34.3	0.0
1998-Apr-28 Tue	4.925	###	###	###			###	###	0.0
1998-Apr-27 Mon	###	###	###	###			28.9	28.9	0.0
1998-Apr-24 Fri	###	###	###	###	1,089,587	0	28.1	28.1	0.0
1998-Apr-23 Thu	###	###	5	###	1,614,054	###	71.5	71.5	0.0
1998-Apr-22 Wed	5.055	###	###	###	844,079	0	24.4	24.4	0.0
1998-Apr-21 Tue	###	###	###	###	3,039,440	0	###	###	0.0
1998-Apr-20 Mon	###	###	###	###			23.4	23.4	0.0
1998-Apr-17 Fri	###	###	###	###	1,365,625	0	###	###	0.0
1998-Apr-16 Thu	###	###	###	###	3,557,485	0	###	###	0.0
1998-Apr-15 Wed	5.149	###	###	###			24.4	24.4	0.0
1998-Apr-14 Tue	5.177	5.21	###	###	1,495,785	###	21.1	21.1	0.0
1998-Apr-09 Thu	###	5.21	###	###	1,919,186	4,999,479	###	###	0.0
1998-Apr-08 Wed	###	5.26	###	5.24			87.7	87.7	0.4
1998-Apr-07 Tue	###	5.2	###	5.2	3,095,845	###	###	###	###
1998-Apr-06 Mon	5.085	###	###	###	2,013,628	0	27.2	27.2	0.0
1998-Apr-03 Fri	5	###	###	###			81.5	81.5	0.0
1998-Apr-02 Thu	###	###	###	5	1,608,351	0	26.2	26.2	0.4
1998-Apr-01 Wed	###	5.25	###	###	2,322,353	6,096,176	7.3	7.3	0.0
1998-Mar-31 Tue	5.2	5.29	5.2	5.25	1,417,454	7,434,546	75.6	75.6	0.4
1998-Mar-30 Mon	###	5.29	###	5.24			82.2	82.2	0.4
1998-Mar-27 Fri	5.29	5.29	###	5.26	5,250,676	###	28.1	28.1	0.4
1998-Mar-26 Thu	###	5.27	###	5.25	2,255,140	###	###	###	0.4
1998-Mar-25 Wed	5.088	###	###	###	2,312,588	0	88.0	88.0	0.0
1998-Mar-24 Tue	4.947	###	4.947	###			88.9	88.9	0.0
1998-Mar-23 Mon	###	###	###	###			###	###	0.0
1998-Mar-20 Fri	###	###	###	###	3,078,343	0	86.9	86.9	0.0
1998-Mar-19 Thu	###	###	###	###			###	###	0.0
1998-Mar-18 Wed	###	###	###	###	2,219,773	0	75.6	75.6	0.0
1998-Mar-17 Tue	4.924	5	###	###	4,685,451	11,713,627	84.1	84.1	0.0
1998-Mar-16 Mon	###	###	###	###	1,949,587	0	###	###	0.0
1998-Mar-13 Fri	4.84	4.88	4.82	4.86			###	###	0.3
1998-Mar-12 Thu	4.857	###	4.83	4.85	880,583	###	30.1	30.1	###
1998-Mar-11 Wed	4.89	4.89	4.83	4.85	2,446,221	###	25.1	25.1	###
1998-Mar-10 Tue	###	###	4.88	###	1,939,420	4,732,184	###	###	0.0
1998-Mar-09 Mon	###	###	4.87	###	459,229	1,118,222	80.2	80.2	0.0
1998-Mar-06 Fri	###	4.87	4.74	4.86	607,470	###	###	###	0.3
1998-Mar-05 Thu	4.86	4.86	4.77	4.8	1,852,674	8,920,625	30.5	30.5	0.3
1998-Mar-04 Wed	4.888	###	4.86	###			79.6	79.6	0.0
1998-Mar-03 Tue	4.86	###	4.84	###			83.7	83.7	0.0
1998-Mar-02 Mon	###	###	4.82	###			36.5	36.5	0.0
1998-Feb-27 Fri	###	###	4.83	4.87	1,028,778	###	###	###	0.3
1998-Feb-26 Thu	###	5	###	###	1,986,022	4,965,055	73.5	73.5	0.0
1998-Feb-25 Wed	4.76	###	4.76	###			###	###	0.0
1998-Feb-24 Tue	4.771	4.83	4.7	4.82	1,018,424	###	###	###	0.3
1998-Feb-23 Mon	4.85	4.87	4.75	4.76			###	###	###
1998-Feb-20 Fri	###	4.873	4.81	4.873	917,983	###	###	###	0.3
1998-Feb-19 Thu	###	###	4.87	###			28.1	28.1	0.0
1998-Feb-18 Wed	###	###	###	###			76.5	76.5	0.0
1998-Feb-17 Tue	4.83	###	4.83	###			84.3	84.3	0.0
1998-Feb-16 Mon	###	###	###	###			26.9	26.9	0.0
1998-Feb-13 Fri	###	###	4.82	4.86	1,460,647	3,520,159	###	###	0.3
1998-Feb-12 Thu	5.052	5.053	###	5			18.9	18.9	0.4
1998-Feb-11 Wed	###	###	###	###	1,212,178	0	24.3	24.3	0.0
1998-Feb-10 Tue	###	###	###	###			###	###	0.0
1998-Feb-09 Mon	###	###	###	###			73.9	73.9	0.0
1998-Feb-06 Fri	4.927	###	###	###			###	###	0.0
1998-Feb-05 Thu	4.947	###	4.87	###			68.7	68.7	0.0
1998-Feb-04 Wed	###	###	###	###	725,083	0	72.8	72.8	0.0
1998-Feb-03 Tue	###	###	###	###			19.8	19.8	0.0
1998-Feb-02 Mon	###	###	###	###			10.4	10.4	0.0
1998-Jan-30 Fri	5.22	5.23	###	###	1,319,843	3,451,389	15.1	15.1	0.0
1998-Jan-29 Thu	###	5.25	###	5.24			86.2	86.2	0.4
1998-Jan-28 Wed	###	###	###	###	1,482,081	0	78.7	78.7	0.0
1998-Jan-27 Tue	###	###	###	###	2,320,071	0	###	###	0.0
1998-Jan-23 Fri	###	###	###	###			81.9	81.9	0.0
1998-Jan-22 Thu	4.985	###	###	###	1,887,644	0	###	###	0.0
1998-Jan-21 Wed	###	###	5	5	2,384,883	###	6.4	6.4	0.4
1998-Jan-20 Tue	5.123	###	###	###	1,086,747	0	84.2	84.2	0.0
1998-Jan-19 Mon	###	5.22	###	###	2,092,585	5,461,646	###	###	0.0
1998-Jan-16 Fri	###	5.25	###	5.2	2,354,721	6,181,142	###	###	###
1998-Jan-15 Thu	###	5.22	###	5.2			30.3	30.3	###
1998-Jan-14 Wed	5.259	###	5.23	5.25			###	###	0.4
1998-Jan-13 Tue	###	5.26	###	5.21	1,644,276	4,324,445	76.6	76.6	0.4
1998-Jan-12 Mon	5.189	5.25	###	###	1,548,344	###	###	###	0.0
1998-Jan-09 Fri	###	5.42	5.28	###	1,442,420	7,716,946	###	###	0.0
1998-Jan-08 Thu	5.25	5.55	5.25	5.48			93.2	93.2	###
1998-Jan-07 Wed	5.229	5.324	5.228	5.324			###	###	###
1998-Jan-06 Tue	###	###	###	###			###	###	0.0
1998-Jan-05 Mon	###	###	###	5.22	2,502,026	0	###	###	0.4
1998-Jan-02 Fri	5.174	5.174	###	###	185,848	480,788	17.8	17.8	0.0
1997-Dec-31 Wed	###	5.22	###	5.2			23.5	23.5	###
1997-Dec-30 Tue	###	5.2	###	5.2			###	###	###
1997-Dec-29 Mon	###	###	###	###	399,222	0	###	###	0.0
1997-Dec-24 Wed	###	###	5	###	392,471	981,177	###	###	0.0
1997-Dec-23 Tue	###	###	###	###			###	###	0.0
1997-Dec-22 Mon	###	###	###	###	2,171,854	0	82.2	82.2	0.0
1997-Dec-19 Fri	5.25	###	###	###			###	###	0.0
1997-Dec-18 Thu	5.25	###	5.25	###	1,228,749	###	###	###	0.0
1997-Dec-17 Wed	###	5.29	###	5.29	4,743,943	12,547,729	###	###	0.4
1997-Dec-16 Tue	5.078	###	###	###	1,856,375	0	###	###	0.0
1997-Dec-15 Mon	###	###	4.987	###			###	###	0.0
1997-Dec-12 Fri	###	###	###	###	1,323,242	0	###	###	0.0
1997-Dec-11 Thu	###	###	###	5			81.4	81.4	0.4
1997-Dec-10 Wed	5	###	###	###	754,581	0	###	###	0.0
1997-Dec-09 Tue	###	###	###	###			###	###	0.0
1997-Dec-08 Mon	###	###	###	5.071			###	###	0.4
1997-Dec-05 Fri	###	###	###	5			83.6	83.6	0.4
1997-Dec-04 Thu	4.949	###	4.88	###			72.6	72.6	0.0
1997-Dec-03 Wed	###	5	###	###			72.3	72.3	0.0
1997-Dec-02 Tue	4.957	###	4.85	###	1,428,548	3,464,228	###	###	0.0
1997-Dec-01 Mon	4.8	###	4.8	###			87.2	87.2	0.0
1997-Nov-28 Fri	4.746	4.81	4.74	4.8			###	###	0.3
1997-Nov-27 Thu	###	4.79	###	4.79			91.6	91.6	0.3
1997-Nov-26 Wed	###	4.72	###	4.7			94.0	94.0	0.3
1997-Nov-25 Tue	4.472	###	4.472	###	1,378,382	###	93.4	93.4	0.0
1997-Nov-24 Mon	4.544	###	4.53	4.572	316,351	###	80.1	80.1	###
1997-Nov-21 Fri	4.5	###	4.48	4.55	1,091,979	###	74.8	74.8	0.3
1997-Nov-20 Thu	4.41	4.48	4.4	4.46	978,228	###	84.7	84.7	0.3
1997-Nov-19 Wed	###	###	4.49	4.51			###	###	0.3
1997-Nov-18 Tue	###	###	4.55	###	1,830,481	4,164,344	###	###	0.0
1997-Nov-17 Mon	4.553	###	4.5	4.56			77.9	77.9	0.3
1997-Nov-14 Fri	4.78	4.8	4.46	4.52			4.3	4.3	0.3
1997-Nov-13 Thu	###	###	###	4.7	1,944,750	0	###	###	0.3
1997-Nov-12 Wed	4.859	###	4.82	4.82			###	###	0.3
1997-Nov-11 Tue	4.723	4.88	4.723	4.87	1,078,255	5,177,241	###	###	0.3
1997-Nov-10 Mon	###	4.858	###	4.76	1,202,677	###	###	###	###
1997-Nov-07 Fri	4.972	4.972	4.7	###			###	###	0.0
1997-Nov-06 Thu	###	5	###	###			###	###	0.0
1997-Nov-05 Wed	4.945	5	###	###			78.0	78.0	0.0
1997-Nov-04 Tue	###	###	###	5	1,231,121	0	8.2	8.2	0.4
1997-Nov-03 Mon	4.953	###	4.88	5.058	4,812,575	11,742,683	###	###	###
1997-Oct-31 Fri	4.673	4.941	###	4.941			###	###	0.4
1997-Oct-30 Thu	###	###	###	4.81			###	###	###
1997-Oct-29 Wed	4.649	###	4.59	###			82.5	82.5	0.0
1997-Oct-28 Tue	###	4.453	###	###	2,368,156	###	87.7	87.7	0.0
1997-Oct-27 Mon	###	###	4.71	4.74			42.5	42.5	0.3
1997-Oct-24 Fri	4.888	###	4.8	###	1,760,520	4,225,248	###	###	0.0
1997-Oct-23 Thu	###	5.28	###	###			###	###	0.0
1997-Oct-22 Wed	###	5.24	###	5.22	1,222,443	###	94.3	94.3	0.4
1997-Oct-21 Tue	###	###	###	###	2,464,480	0	###	###	0.0
1997-Oct-20 Mon	5.041	###	5	###			26.2	26.2	0.0
1997-Oct-17 Fri	###	5.21	###	###			15.8	15.8	0.0
1997-Oct-16 Thu	5.25	5.25	###	5.22			31.2	31.2	0.4
1997-Oct-15 Wed	5.158	5.28	###	5.26	1,740,579	4,595,128	###	###	0.4
1997-Oct-14 Tue	5.129	###	###	###	2,221,642	0	84.0	84.0	0.0
1997-Oct-13 Mon	###	###	###	###			32.5	32.5	0.0
1997-Oct-10 Fri	5.174	5.2	###	###			29.4	29.4	0.0
1997-Oct-09 Thu	###	###	###	5.21	2,330,653	0	###	###	0.4
1997-Oct-08 Wed	5.328	5.4	###	###			82.5	82.5	0.0
1997-Oct-07 Tue	###	###	5.26	###			###	###	0.0
1997-Oct-06 Mon	###	###	5.29	###	287,588	760,670	74.5	74.5	0.0
1997-Oct-03 Fri	###	5.4	###	###	1,204,721	3,252,746	###	###	0.0
1997-Oct-02 Thu	###	###	###	###			4.1	4.1	0.0
1997-Oct-01 Wed	5.659	5.7	5.56	###	1,939,041	###	18.0	18.0	0.0
1997-Sep-30 Tue	###	5.7	###	###			###	###	0.0
1997-Sep-29 Mon	5.682	5.7	5.57	###	2,268,880	###	28.4	28.4	0.0
1997-Sep-26 Fri	###	5.7	###	5.7	9,486,582	27,036,758	###	###	0.4
1997-Sep-25 Thu	###	5.75	5.55	###			###	###	0.0
1997-Sep-24 Wed	###	5.75	###	5.7	2,472,057	###	23.6	23.6	0.4
1997-Sep-23 Tue	5.85	5.88	5.73	5.77			21.4	21.4	0.4
1997-Sep-22 Mon	5.659	###	5.645	###	3,030,382	8,553,253	###	###	0.0
1997-Sep-19 Fri	5.457	5.75	5.45	5.7			94.0	94.0	0.4
1997-Sep-18 Thu	5.25	5.49	5.25	5.45			94.0	94.0	###
1997-Sep-17 Wed	5.159	###	5.157	5.29	3,106,055	###	###	###	0.4
1997-Sep-16 Tue	###	###	###	###	1,040,073	0	77.8	77.8	0.0
1997-Sep-15 Mon	5.24	5.26	###	###	2,135,886	5,617,380	16.1	16.1	0.0
1997-Sep-12 Fri	###	###	###	5.26	1,985,577	0	###	###	0.4
1997-Sep-11 Thu	###	###	###	###			83.7	83.7	0.0
1997-Sep-10 Wed	###	5.22	###	###			###	###	0.0
1997-Sep-09 Tue	5.225	5.25	5.21	5.25			###	###	0.4
1997-Sep-08 Mon	###	5.23	###	5.23	1,832,659	###	###	###	###
1997-Sep-05 Fri	###	###	###	###	1,515,825	0	###	###	0.0
1997-Sep-04 Thu	###	###	###	###	1,691,344	0	###	###	0.0
1997-Sep-03 Wed	###	###	###	###	2,626,452	0	###	###	0.0
1997-Sep-02 Tue	###	###	4.88	###	1,300,649	3,173,583	76.2	76.2	0.0
1997-Sep-01 Mon	4.76	###	4.76	4.88			###	###	0.3
1997-Aug-29 Fri	###	###	4.7	4.82			26.3	26.3	0.3
1997-Aug-28 Thu	###	###	4.89	###	990,288	2,421,254	16.9	16.9	0.0
1997-Aug-27 Wed	###	5	###	###	1,364,049	3,410,122	###	###	0.0
1997-Aug-26 Tue	###	###	###	###	891,344	0	###	###	0.0
1997-Aug-25 Mon	###	###	4.883	###	2,260,080	5,517,985	###	###	0.0
1997-Aug-22 Fri	4.949	4.949	4.81	###			###	###	0.0
1997-Aug-21 Thu	###	###	###	###			23.5	23.5	0.0
1997-Aug-20 Wed	###	###	###	###	1,547,741	0	14.3	14.3	0.0
1997-Aug-19 Tue	###	###	###	###	1,294,486	0	12.6	12.6	0.0
1997-Aug-18 Mon	###	###	###	###			###	###	0.0
1997-Aug-15 Fri	###	###	###	###			###	###	0.0
1997-Aug-14 Thu	4.973	4.973	###	###	936,329	2,328,182	###	###	0.0
1997-Aug-13 Wed	5	5	###	###			29.1	29.1	0.0
1997-Aug-12 Tue	###	###	###	###			18.9	18.9	0.0
1997-Aug-11 Mon	5.084	###	###	###	1,295,243	0	###	###	0.0
1997-Aug-08 Fri	5.223	5.25	###	5.2			22.9	22.9	###
1997-Aug-07 Thu	5.225	5.28	5.22	5.27			79.1	79.1	###
1997-Aug-06 Wed	###	5.24	###	5.23	1,225,476	3,210,747	84.2	84.2	###
1997-Aug-05 Tue	###	###	###	###			76.2	76.2	0.0
1997-Aug-04 Mon	###	###	###	###	507,078	0	###	###	0.0
1997-Aug-01 Fri	###	5.23	###	###	1,078,178	###	22.9	22.9	0.0
1997-Jul-31 Thu	###	5.25	###	5.25			###	###	0.4
1997-Jul-30 Wed	###	5.22	###	###	1,048,141	2,735,648	17.4	17.4	0.0
1997-Jul-29 Tue	###	###	###	###			###	###	0.0
1997-Jul-28 Mon	5.259	###	5.256	###	1,769,788	###	###	###	0.0
1997-Jul-25 Fri	5.171	###	###	###			###	###	0.0
1997-Jul-24 Thu	5.142	5.25	###	###			78.1	78.1	0.0
1997-Jul-23 Wed	###	###	###	###	2,102,472	0	###	###	0.0
1997-Jul-22 Tue	###	###	###	###	875,378	0	91.4	91.4	0.0
1997-Jul-21 Mon	###	###	4.86	###	1,111,176	2,700,157	###	###	0.0
1997-Jul-18 Fri	4.944	###	###	4.955	1,648,325	0	69.7	69.7	###
1997-Jul-17 Thu	4.844	###	4.83	###			###	###	0.0
1997-Jul-16 Wed	4.88	###	4.82	4.83	2,689,776	###	###	###	0.3
1997-Jul-15 Tue	###	###	4.8	4.82	3,321,453	7,971,487	###	###	0.3
1997-Jul-14 Mon	###	###	###	###			###	###	0.0
1997-Jul-11 Fri	5.29	###	5.24	5.27			###	###	###
1997-Jul-10 Thu	###	###	###	###	2,398,577	0	90.7	90.7	0.0
1997-Jul-09 Wed	5.23	5.25	5.2	5.25	1,686,946	###	61.2	61.2	0.4
1997-Jul-08 Tue	###	5.25	###	5.24			95.2	95.2	0.4
1997-Jul-07 Mon	5.122	###	###	###	968,528	0	###	###	0.0
1997-Jul-04 Fri	###	5.22	###	###	1,743,124	4,549,553	35.3	35.3	0.0
1997-Jul-03 Thu	###	5.22	###	###	1,195,552	###	74.5	74.5	0.0
1997-Jul-02 Wed	5.145	###	###	###			###	###	0.0
1997-Jul-01 Tue	5.088	###	###	###			76.3	76.3	0.0
1997-Jun-30 Mon	5.146	###	###	###			27.8	27.8	0.0
1997-Jun-27 Fri	###	###	###	###			77.1	77.1	0.0
1997-Jun-26 Thu	###	###	5	###	1,844,475	4,611,187	86.2	86.2	0.0
1997-Jun-25 Wed	###	###	###	###	1,789,188	0	###	###	0.0
1997-Jun-24 Tue	5.028	###	###	5			23.1	23.1	0.4
1997-Jun-23 Mon	5.043	###	5.043	###	1,316,842	###	###	###	0.0
1997-Jun-20 Fri	5.123	###	###	###	1,481,378	0	18.3	18.3	0.0
1997-Jun-19 Thu	5.073	###	###	###			79.1	79.1	0.0
1997-Jun-18 Wed	5.086	###	###	###	1,547,525	0	###	###	0.0
1997-Jun-17 Tue	5.143	5.2	###	###			28.1	28.1	0.0
1997-Jun-16 Mon	###	5.25	###	###			86.8	86.8	0.0
1997-Jun-13 Fri	###	###	###	###			92.4	92.4	0.0
1997-Jun-12 Thu	###	###	###	###			###	###	0.0
1997-Jun-11 Wed	4.885	###	4.88	###	5,587,220	###	79.6	79.6	0.0
1997-Jun-10 Tue	###	4.88	4.79	4.86	1,384,846	###	83.6	83.6	0.3
1997-Jun-06 Fri	4.82	4.82	4.75	4.79			28.1	28.1	0.3
1997-Jun-05 Thu	4.822	4.85	4.8	4.82			36.0	36.0	0.3
1997-Jun-04 Wed	4.79	4.83	4.77	4.83			###	###	0.3
1997-Jun-03 Tue	4.783	4.87	4.752	4.82	2,173,581	###	76.0	76.0	0.3
1997-Jun-02 Mon	###	4.83	4.76	4.83	6,020,376	###	###	###	0.3
1997-May-30 Fri	4.788	4.89	4.76	4.82			###	###	0.3
1997-May-29 Thu	###	4.79	###	4.78	1,625,877	3,893,975	###	###	###
1997-May-28 Wed	###	4.75	###	4.7	3,209,988	7,623,721	###	###	0.3
1997-May-27 Tue	###	4.71	4.554	###			###	###	0.0
1997-May-26 Mon	###	4.73	4.56	###	4,409,372	###	90.2	90.2	0.0
1997-May-23 Fri	4.558	###	4.51	4.55			###	###	0.3
1997-May-22 Thu	###	4.52	###	4.49			73.2	73.2	###
1997-May-21 Wed	###	4.53	4.47	4.48			21.0	21.0	###
1997-May-20 Tue	###	###	4.45	4.48			27.5	27.5	###
1997-May-19 Mon	4.552	###	4.48	4.5	3,209,874	###	###	###	###
1997-May-16 Fri	4.558	###	4.55	###	1,767,971	###	76.7	76.7	0.0
1997-May-15 Thu	###	###	###	4.56			###	###	0.3
1997-May-14 Wed	###	###	4.56	###			###	###	0.0
1997-May-13 Tue	4.659	4.7	###	###	2,790,742	6,558,243	23.2	23.2	0.0
1997-May-12 Mon	###	4.77	4.7	###			###	###	0.0
1997-May-09 Fri	###	4.79	4.75	4.75			###	###	###
1997-May-08 Thu	###	4.77	4.59	4.75			92.4	92.4	###
1997-May-07 Wed	4.573	###	4.56	###	1,896,357	###	###	###	0.0
1997-May-06 Tue	4.71	4.72	4.59	4.59			8.7	8.7	0.3
1997-May-05 Mon	4.81	4.83	4.7	4.7	2,158,080	10,283,251	12.8	12.8	0.3
1997-May-02 Fri	###	4.8	###	4.8	869,579	2,086,989	###	###	0.3
1997-May-01 Thu	###	4.78	4.73	4.75			76.1	76.1	###
1997-Apr-30 Wed	4.829	4.86	4.74	4.74	4,955,088	23,784,422	###	###	0.3
1997-Apr-29 Tue	###	4.78	###	4.76			82.1	82.1	###
1997-Apr-28 Mon	4.7	4.73	4.7	4.71			###	###	###
1997-Apr-24 Thu	4.71	4.79	4.7	###	4,706,877	###	###	###	0.0
1997-Apr-23 Wed	4.7	4.75	###	4.75	2,007,020	4,766,672	79.0	79.0	###
1997-Apr-22 Tue	###	###	###	###			71.0	71.0	0.0
1997-Apr-21 Mon	4.729	4.74	###	###	1,044,683	###	###	###	0.0
1997-Apr-18 Fri	4.654	4.75	###	4.73	2,484,383	###	77.6	77.6	0.3
1997-Apr-17 Thu	###	###	###	###	958,857	0	82.9	82.9	0.0
1997-Apr-16 Wed	###	###	4.57	4.59	2,033,855	4,647,358	###	###	0.3
1997-Apr-15 Tue	###	###	4.54	4.58	1,127,046	###	###	###	0.3
1997-Apr-14 Mon	###	###	4.554	###			###	###	0.0
1997-Apr-11 Fri	4.674	4.674	###	###	1,486,020	3,472,828	28.7	28.7	0.0
1997-Apr-10 Thu	4.685	4.71	4.685	4.7			72.8	72.8	0.3
1997-Apr-09 Wed	4.688	4.72	###	4.71			69.8	69.8	###
1997-Apr-08 Tue	4.624	###	4.56	###	1,484,424	3,384,486	78.1	78.1	0.0
1997-Apr-07 Mon	4.658	4.7	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	###	###	1,699,155	0	###	###	0.0
1997-Apr-03 Thu	###	###	4.54	###	2,081,442	4,724,873	###	###	0.0
1997-Apr-02 Wed	4.75	4.75	###	4.7			24.0	24.0	0.3
1997-Apr-01 Tue	4.676	4.73	4.674	4.7			84.5	84.5	0.3
1997-Mar-27 Thu	###	###	4.81	4.88			74.2	74.2	0.3
1997-Mar-26 Wed	4.729	4.82	4.725	4.79			78.0	78.0	0.3
1997-Mar-25 Tue	###	4.75	###	4.73			77.6	77.6	0.3
1997-Mar-24 Mon	4.74	4.74	###	###			###	###	0.0
1997-Mar-21 Fri	###	###	4.71	4.75			###	###	###
1997-Mar-20 Thu	4.858	4.88	4.83	4.84			###	###	0.3
1997-Mar-19 Wed	4.771	###	4.771	4.86			###	###	0.3
1997-Mar-18 Tue	4.776	###	4.74	4.84	3,166,051	7,503,540	###	###	0.3
1997-Mar-17 Mon	###	4.88	4.81	###			###	###	0.0
1997-Mar-14 Fri	4.7	4.82	4.7	4.81			87.8	87.8	###
1997-Mar-13 Thu	###	4.81	4.75	4.79	603,181	###	###	###	0.3
1997-Mar-12 Wed	4.81	4.85	4.79	4.81			###	###	###
1997-Mar-11 Tue	###	5	4.78	###	1,351,055	6,606,658	9.0	9.0	0.0
1997-Mar-10 Mon	4.829	###	4.82	###			###	###	0.0
1997-Mar-07 Fri	4.676	4.82	4.659	4.81	3,008,787	14,260,145	89.7	89.7	###
1997-Mar-06 Thu	###	4.72	4.57	###			###	###	0.0
1997-Mar-05 Wed	###	4.58	4.44	4.58			82.3	82.3	0.3
1997-Mar-04 Tue	4.545	4.58	4.46	4.54	758,782	###	30.5	30.5	0.3
1997-Mar-03 Mon	4.557	4.557	4.46	4.55	1,824,289	###	###	###	0.3
1997-Feb-28 Fri	4.56	###	4.51	4.55	1,324,086	###	31.2	31.2	0.3
1997-Feb-27 Thu	4.571	###	4.54	4.58			72.0	72.0	0.3
1997-Feb-26 Wed	4.727	4.727	###	###			###	###	0.0
1997-Feb-25 Tue	###	4.74	###	4.73			###	###	0.3
1997-Feb-24 Mon	###	###	###	###			74.8	74.8	0.0
1997-Feb-21 Fri	4.651	###	###	###	1,587,653	0	65.0	65.0	0.0
1997-Feb-20 Thu	4.626	4.74	4.626	###	2,987,585	###	###	###	0.0
1997-Feb-19 Wed	4.658	###	###	###			73.5	73.5	0.0
1997-Feb-18 Tue	###	###	4.58	###	2,231,879	###	###	###	0.0
1997-Feb-17 Mon	###	###	4.56	###			78.2	78.2	0.0
1997-Feb-14 Fri	###	###	4.57	4.59	1,805,375	4,125,281	###	###	0.3
1997-Feb-13 Thu	4.573	###	4.54	###	3,205,122	7,275,626	65.9	65.9	0.0
1997-Feb-12 Wed	4.5	4.55	4.48	4.54			###	###	0.3
1997-Feb-11 Tue	4.45	4.48	4.44	4.48	1,985,079	8,853,452	###	###	###
1997-Feb-10 Mon	4.44	4.46	4.4	4.46			###	###	0.3
1997-Feb-07 Fri	###	4.48	4.4	4.44			21.5	21.5	0.3
1997-Feb-06 Thu	4.44	4.46	4.4	4.45	1,571,958	6,963,773	64.9	64.9	0.3
1997-Feb-05 Wed	###	4.45	###	4.45			85.0	85.0	0.3
1997-Feb-04 Tue	4.381	###	###	###	1,410,049	0	###	###	0.0
1997-Feb-03 Mon	4.385	4.4	###	###			72.5	72.5	0.0
1997-Jan-31 Fri	###	4.44	###	###			###	###	0.0
1997-Jan-30 Thu	4.44	4.44	4.41	4.42	858,670	###	26.4	26.4	0.3
1997-Jan-29 Wed	4.285	4.43	4.27	4.43	1,558,571	6,779,783	###	###	###
1997-Jan-28 Tue	###	###	4.25	4.29	1,734,273	###	35.8	35.8	###
1997-Jan-24 Fri	###	###	4.29	###			79.1	79.1	0.0
1997-Jan-23 Thu	4.345	###	###	###			###	###	0.0
1997-Jan-22 Wed	4.356	###	###	###			31.1	31.1	0.0
1997-Jan-21 Tue	4.371	4.384	###	###			30.5	30.5	0.0
1997-Jan-20 Mon	###	4.4	###	###			###	###	0.0
1997-Jan-17 Fri	###	4.4	###	###	724,528	###	24.4	24.4	0.0
1997-Jan-16 Thu	###	4.4	###	4.4			###	###	0.3
1997-Jan-15 Wed	###	4.47	4.4	4.41			###	###	###
1997-Jan-14 Tue	4.44	4.46	4.42	4.42			30.1	30.1	0.3
1997-Jan-13 Mon	4.44	4.46	4.4	4.44			###	###	0.3
1997-Jan-10 Fri	###	4.52	4.42	4.44			###	###	0.3
1997-Jan-09 Thu	###	4.52	###	4.49			###	###	###
1997-Jan-08 Wed	###	4.43	###	4.43	1,621,472	###	###	###	###
1997-Jan-07 Tue	###	###	###	###			###	###	0.0
1997-Jan-06 Mon	###	###	###	###	1,520,427	0	###	###	0.0
1997-Jan-03 Fri	###	###	###	###			26.8	26.8	0.0
1997-Jan-02 Thu	4.324	###	###	###			70.1	70.1	0.0
1996-Dec-31 Tue	###	4.4	###	4.4			84.2	84.2	0.3
1996-Dec-30 Mon	###	###	###	###			###	###	0.0
1996-Dec-27 Fri	4.23	###	4.22	###			###	###	0.0
1996-Dec-24 Tue	###	4.23	###	4.22			72.8	72.8	###
1996-Dec-23 Mon	4.21	4.24	###	4.22	1,426,744	###	###	###	###
1996-Dec-20 Fri	###	4.2	###	4.2	4,249,053	###	###	###	###
1996-Dec-19 Thu	###	###	###	###	965,558	0	73.0	73.0	0.0
1996-Dec-18 Wed	###	###	###	###	812,589	0	###	###	0.0
1996-Dec-17 Tue	###	###	###	###	536,224	0	75.6	75.6	0.0
1996-Dec-16 Mon	###	###	###	###	678,589	0	###	###	0.0
1996-Dec-13 Fri	###	###	4	###			###	###	0.0
1996-Dec-12 Thu	###	###	4	###	3,945,770	7,891,540	###	###	0.0
1996-Dec-11 Wed	4.149	###	###	###			13.7	13.7	0.0
1996-Dec-10 Tue	4.126	###	###	###			###	###	0.0
1996-Dec-09 Mon	4.084	###	###	###			68.7	68.7	0.0
1996-Dec-06 Fri	4.224	4.224	###	###	1,886,444	###	31.6	31.6	0.0
1996-Dec-05 Thu	###	4.23	###	4.22	4,460,374	###	76.7	76.7	###
1996-Dec-04 Wed	###	4.25	###	###			###	###	0.0
1996-Dec-03 Tue	###	###	###	###	923,488	0	88.9	88.9	0.0
1996-Dec-02 Mon	###	###	###	###	1,253,853	0	###	###	0.0
1996-Nov-29 Fri	###	###	4	###			64.1	64.1	0.0
1996-Nov-28 Thu	###	###	###	4	7,857,459	0	###	###	0.3
1996-Nov-27 Wed	###	###	###	###	2,187,641	0	###	###	0.0
1996-Nov-26 Tue	###	###	###	4			43.4	43.4	0.3
1996-Nov-25 Mon	###	###	###	4			23.7	23.7	0.3
1996-Nov-22 Fri	4	4	###	4			###	###	0.3
1996-Nov-21 Thu	4.089	4.089	###	4	4,900,143	10,018,342	14.4	14.4	0.3
1996-Nov-20 Wed	###	###	###	###			64.7	64.7	0.0
1996-Nov-19 Tue	###	###	###	###	1,077,051	0	###	###	0.0
1996-Nov-18 Mon	4.084	4.2	###	###	1,369,125	###	30.9	30.9	0.0
1996-Nov-15 Fri	4.041	###	###	###			###	###	0.0
1996-Nov-14 Thu	###	###	4.027	###	1,577,556	###	###	###	0.0
1996-Nov-13 Wed	###	###	4	4			###	###	0.3
1996-Nov-12 Tue	4.173	4.185	###	###			7.9	7.9	0.0
1996-Nov-11 Mon	4.283	4.283	4.24	4.25			###	###	###
1996-Nov-07 Thu	###	4.4	###	###			14.9	14.9	0.0
1996-Nov-06 Wed	4.348	###	###	###			###	###	0.0
1996-Nov-05 Tue	###	###	###	###	337,989	0	###	###	0.0
1996-Nov-04 Mon	4.27	###	4.25	###	1,404,870	2,985,348	70.2	70.2	0.0
1996-Nov-01 Fri	4.254	###	4.24	4.25			28.5	28.5	###
1996-Oct-31 Thu	###	###	4.2	4.24			15.7	15.7	0.3
1996-Oct-30 Wed	###	###	4.25	###			74.0	74.0	0.0
1996-Oct-29 Tue	4.248	###	4.241	4.26	814,287	###	###	###	0.3
1996-Oct-28 Mon	###	###	4.29	###			27.4	27.4	0.0
1996-Oct-25 Fri	###	###	4.28	4.29			###	###	###
1996-Oct-24 Thu	4.348	###	###	###			###	###	0.0
1996-Oct-23 Wed	###	###	###	###			68.9	68.9	0.0
1996-Oct-22 Tue	4.375	4.4	###	###			###	###	0.0
1996-Oct-21 Mon	###	4.41	###	###			###	###	0.0
1996-Oct-18 Fri	###	4.42	###	###			24.2	24.2	0.0
1996-Oct-17 Thu	4.443	4.443	###	4.41			25.1	25.1	###
1996-Oct-16 Wed	4.42	4.46	4.4	4.45			77.5	77.5	0.3
1996-Oct-15 Tue	4.524	4.529	4.42	4.42			###	###	0.3
1996-Oct-14 Mon	4.541	4.57	4.52	4.53			###	###	###
1996-Oct-11 Fri	4.474	4.58	###	4.54			78.0	78.0	0.3
1996-Oct-10 Thu	4.382	4.47	###	4.47			84.4	84.4	###
1996-Oct-09 Wed	4.422	4.46	4.4	4.41			###	###	###
1996-Oct-08 Tue	###	4.42	4.388	4.41			74.8	74.8	###
1996-Oct-07 Mon	4.359	4.4	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	4.29	###			12.7	12.7	0.0
1996-Oct-03 Thu	4.474	4.5	###	###			13.2	13.2	0.0
1996-Oct-02 Wed	###	4.49	4.43	4.43			21.1	21.1	###
1996-Oct-01 Tue	4.4	4.42	###	4.42			###	###	0.3
1996-Sep-30 Mon	4.429	4.45	4.4	4.43			65.1	65.1	###
1996-Sep-27 Fri	###	4.45	4.4	4.44			###	###	0.3
1996-Sep-26 Thu	###	4.45	4.4	4.41			###	###	###
1996-Sep-25 Wed	###	4.4	###	4.4			###	###	0.3
1996-Sep-24 Tue	###	###	###	###			###	###	0.0
1996-Sep-23 Mon	###	###	###	###			###	###	0.0
1996-Sep-20 Fri	###	4.4	###	###			###	###	0.0
1996-Sep-19 Thu	4.358	###	###	###			###	###	0.0
1996-Sep-18 Wed	4.4	4.4	###	###			26.7	26.7	0.0
1996-Sep-17 Tue	4.44	4.449	###	4.4			###	###	0.3
1996-Sep-16 Mon	4.448	4.45	4.4	4.41			21.5	21.5	###
1996-Sep-13 Fri	4.384	4.41	###	4.4			###	###	0.3
1996-Sep-12 Thu	###	4.4	###	4.4			77.9	77.9	0.3
1996-Sep-11 Wed	###	###	###	###			###	###	0.0
1996-Sep-10 Tue	###	4.41	###	4.4			###	###	0.3
1996-Sep-09 Mon	4.378	###	###	###			###	###	0.0
1996-Sep-06 Fri	###	###	###	###			73.4	73.4	0.0
1996-Sep-05 Thu	###	4.4	###	###			###	###	0.0
1996-Sep-04 Wed	4.42	4.42	###	###			22.3	22.3	0.0
1996-Sep-03 Tue	###	4.44	###	4.4			30.2	30.2	0.3
1996-Sep-02 Mon	###	###	4.4	4.42			###	###	0.3
1996-Aug-30 Fri	###	4.45	###	4.44			###	###	0.3
1996-Aug-29 Thu	4.485	4.488	4.42	4.42			15.2	15.2	0.3
1996-Aug-28 Wed	4.45	4.49	4.44	4.48			73.9	73.9	###
1996-Aug-27 Tue	4.442	4.46	4.44	4.45			76.9	76.9	0.3
1996-Aug-26 Mon	4.442	4.47	4.44	4.47			###	###	###
1996-Aug-23 Fri	4.48	4.49	4.45	4.45			###	###	0.3
1996-Aug-22 Thu	###	4.49	4.43	4.47			81.7	81.7	###
1996-Aug-21 Wed	4.42	4.48	4.41	4.47			73.5	73.5	###
1996-Aug-20 Tue	###	4.43	###	4.41			27.0	27.0	###
1996-Aug-19 Mon	###	4.42	###	4.4			72.6	72.6	0.3
1996-Aug-16 Fri	###	###	###	###			13.7	13.7	0.0
1996-Aug-15 Thu	###	4.47	###	###			9.1	9.1	0.0
1996-Aug-14 Wed	4.427	4.46	4.42	4.46			79.2	79.2	0.3
1996-Aug-13 Tue	4.43	4.46	4.43	4.44			###	###	0.3
1996-Aug-12 Mon	###	4.44	###	4.43			###	###	###
1996-Aug-09 Fri	###	4.42	###	4.4			75.6	75.6	0.3
1996-Aug-08 Thu	###	4.47	###	4.42			###	###	0.3
1996-Aug-07 Wed	4.45	4.46	###	###			15.7	15.7	0.0
1996-Aug-06 Tue	4.488	4.49	4.44	4.47			###	###	###
1996-Aug-05 Mon	###	4.52	4.47	4.49			20.1	20.1	###
1996-Aug-02 Fri	###	4.48	###	4.44			73.3	73.3	0.3
1996-Aug-01 Thu	4.29	###	4.29	###			###	###	0.0
1996-Jul-31 Wed	###	4.25	###	4.25			###	###	###
1996-Jul-30 Tue	###	###	###	###			###	###	0.0
1996-Jul-29 Mon	###	4.171	###	###			21.2	21.2	0.0
1996-Jul-26 Fri	###	###	###	###			###	###	0.0
1996-Jul-25 Thu	4.145	###	###	###			24.6	24.6	0.0
1996-Jul-24 Wed	4.159	###	###	###			###	###	0.0
1996-Jul-23 Tue	###	###	###	###			###	###	0.0
1996-Jul-22 Mon	###	4.22	###	###			21.8	21.8	0.0
1996-Jul-19 Fri	###	4.22	###	4.21			###	###	###
1996-Jul-18 Thu	###	###	###	###			75.5	75.5	0.0
1996-Jul-17 Wed	4.171	4.189	###	###			###	###	0.0
1996-Jul-16 Tue	4.189	###	###	###			###	###	0.0
1996-Jul-15 Mon	###	###	4.23	4.24			24.6	24.6	0.3
1996-Jul-12 Fri	###	###	4.25	###			###	###	0.0
1996-Jul-11 Thu	4.386	###	###	###			28.3	28.3	0.0
1996-Jul-10 Wed	4.342	###	###	###			75.6	75.6	0.0
1996-Jul-09 Tue	###	###	4.27	###			78.2	78.2	0.0
1996-Jul-08 Mon	4.348	###	4.28	4.29			26.3	26.3	###
1996-Jul-05 Fri	###	###	###	###			24.2	24.2	0.0
1996-Jul-04 Thu	4.448	4.448	###	###			###	###	0.0
1996-Jul-03 Wed	4.48	4.49	4.42	4.43			###	###	###
1996-Jul-02 Tue	4.51	4.52	4.47	4.48			###	###	###
1996-Jul-01 Mon	###	4.5	4.47	4.5			###	###	###

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 2025-05-18 02:50:25 thru 2025-05-18 02:50:27 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000