(CTX) CALTEX AUSTRALIA LIMITED Daily Prices

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

_{Currently Thu 24-Apr-25 12:51:58 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

(CTX) CALTEX AUSTRALIA LIMITED Daily Prices...

TOC Company Info for CTX Limits

Company Details for (CTX) CALTEX AUSTRALIA LIMITED

Listing Code	CTX
Listing Name	CALTEX AUSTRALIA LIMITED
GICS Sector	Energy
ISIN Name	CALTEX AUSTRALIA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CTX1

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for CTX .. Monday 18th May 2020

CTX 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	38.88	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CTX Bottom

End of day Prices (full format),

19200 Days for (CTX) CALTEX AUSTRALIA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.513
2020-May-18 Mon	25.5	25.8	###	###	807,281	10,413,924	26.0	26.0	0.0
2020-May-15 Fri	25	###	24.54	###	747,973	9,177,628	###	###	0.0
2020-May-14 Thu	###	24.87	###	24.24	666,225	###	###	###	###
2020-May-13 Wed	24.2	24.87	23.85	24.87			82.9	82.9	###
2020-May-12 Tue	###	###	24.5	24.59	993,628	12,171,943	17.4	17.4	###
2020-May-11 Mon	24.59	25.28	###	###	1,001,250	###	77.1	77.1	0.0
2020-May-08 Fri	###	###	23.73	24.5	642,728	###	76.7	76.7	1.8
2020-May-07 Thu	###	24.52	23.86	###			###	###	0.0
2020-May-06 Wed	###	24.55	###	###	653,286	8,019,085	37.7	37.7	0.0
2020-May-05 Tue	###	24.57	###	###	932,626	###	85.2	85.2	0.0
2020-May-04 Mon	###	23.76	22.55	###	560,351	12,974,927	###	###	0.0
2020-May-01 Fri	24.7	24.7	###	23.4	850,383	###	###	###	###
2020-Apr-30 Thu	24	###	23.83	###			79.4	79.4	0.0
2020-Apr-29 Wed	###	23.53	22.58	23			###	###	1.6
2020-Apr-28 Tue	22.83	###	22.51	22.72	1,082,482	###	39.4	39.4	1.6
2020-Apr-27 Mon	###	22.86	###	22.86	1,526,180	###	###	###	1.6
2020-Apr-24 Fri	###	22.7	22.25	22.43			66.1	66.1	1.6
2020-Apr-23 Thu	23.2	23.2	###	22.48			18.7	18.7	1.6
2020-Apr-22 Wed	###	###	###	22.58			###	###	1.6
2020-Apr-21 Tue	21.5	22.25	###	###			91.3	91.3	0.0
2020-Apr-20 Mon	22.49	22.54	21.42	21.72	3,550,881	###	24.2	24.2	###
2020-Apr-17 Fri	###	###	###	23.56			22.6	22.6	1.7
2020-Apr-16 Thu	###	###	###	23.57	1,189,126	0	83.4	83.4	###
2020-Apr-15 Wed	###	###	###	23.53	970,274	0	33.7	33.7	###
2020-Apr-14 Tue	24	24.23	###	###	1,430,071	###	###	###	0.0
2020-Apr-09 Thu	###	25.21	###	24.22			18.4	18.4	1.7
2020-Apr-08 Wed	23.84	24.24	23.27	23.76			33.2	33.2	1.7
2020-Apr-07 Tue	25.51	###	###	###	1,210,426	0	###	###	0.0
2020-Apr-06 Mon	###	###	23.4	24.51	1,001,927	11,722,545	###	###	###
2020-Apr-03 Fri	24.26	###	22.7	23	1,328,522	15,078,724	###	###	1.6
2020-Apr-02 Thu	23.25	23.27	###	###			27.2	27.2	0.0
2020-Apr-01 Wed	###	###	22.52	###	1,522,973	17,148,675	69.6	69.6	0.0
2020-Mar-31 Tue	###	24.27	###	###	1,499,588	###	###	###	0.0
2020-Mar-30 Mon	21.5	###	20.7	###	1,520,444	###	71.8	71.8	0.0
2020-Mar-27 Fri	###	23.59	20.87	21.82	3,301,474	###	35.2	35.2	1.6
2020-Mar-26 Thu	21.75	23.46	21.5	###			72.0	72.0	0.0
2020-Mar-25 Wed	###	22.58	20.42	21	1,564,081	33,627,741	###	###	1.5
2020-Mar-24 Tue	19.22	20.72	19.22	20.51			###	###	###
2020-Mar-23 Mon	20	20	###	###	1,876,182	18,761,820	45.6	45.6	0.0
2020-Mar-20 Fri	###	###	###	20.5			###	###	1.5
2020-Mar-19 Thu	###	###	18.44	19.5	4,325,428	39,880,446	###	###	1.4
2020-Mar-18 Wed	###	21.27	19.7	19.77	3,230,329	66,173,289	###	###	1.4
2020-Mar-17 Tue	22.85	23.48	###	###	3,644,342	42,784,575	###	###	0.0
2020-Mar-16 Mon	23.5	23.72	22.53	###	3,155,778	###	52.5	52.5	0.0
2020-Mar-13 Fri	23.5	24.79	###	24.79			###	###	###
2020-Mar-12 Thu	27.45	27.51	24.23	###	2,947,354	76,248,047	###	###	0.0
2020-Mar-11 Wed	28	28.47	27.5	27.53			###	###	###
2020-Mar-10 Tue	25.55	###	25.53	27.5	2,328,786	29,726,953	76.4	76.4	2.0
2020-Mar-09 Mon	###	###	26.82	26.82	2,679,225	###	11.7	11.7	1.9
2020-Mar-06 Fri	###	###	31.71	###			###	###	0.0
2020-Mar-05 Thu	32.87	33.2	###	32.8	2,457,947	40,801,920	###	###	2.3
2020-Mar-04 Wed	###	32.78	32.23	32.51			###	###	2.3
2020-Mar-03 Tue	###	###	###	32.7			66.6	66.6	2.3
2020-Mar-02 Mon	###	###	###	###	2,221,757	0	59.6	59.6	0.0
2020-Feb-28 Fri	###	###	32.42	32.7			###	###	2.3
2020-Feb-27 Thu	###	34.22	33.625	33.72	1,530,959	51,933,956	33.8	33.8	2.4
2020-Feb-26 Wed	###	34.22	33.79	###			76.4	76.4	0.0
2020-Feb-25 Tue	###	###	###	###	2,644,243	0	32.1	32.1	0.0
2020-Feb-24 Mon	34.5	###	###	34.47			60.3	60.3	2.5
2020-Feb-21 Fri	34.72	34.82	34.51	34.51	981,354	###	###	###	###
2020-Feb-20 Thu	###	###	###	34.7	1,135,147	0	###	###	2.5
2020-Feb-19 Wed	34.7	34.89	34.28	34.77	1,894,929	###	68.8	68.8	###
2020-Feb-18 Tue	34.79	34.84	34.45	34.5	2,555,048	###	###	###	2.5
2020-Feb-17 Mon	###	###	34.25	34.85	1,685,056	28,856,584	84.7	84.7	###
2020-Feb-14 Fri	###	###	33.55	33.55	6,282,424	###	###	###	###
2020-Feb-13 Thu	34.5	###	33.52	33.73			###	###	###
2020-Feb-12 Wed	###	###	###	###			###	###	0.0
2020-Feb-11 Tue	32.72	###	32.47	32.82	761,250	###	69.9	69.9	2.3
2020-Feb-10 Mon	33.4	33.56	###	32.75	750,351	12,590,889	22.9	22.9	###
2020-Feb-07 Fri	###	###	33.23	33.5	1,035,043	###	24.0	24.0	2.4
2020-Feb-06 Thu	###	34.325	###	34.2	1,507,743	###	67.2	67.2	2.4
2020-Feb-05 Wed	###	34.47	33.59	33.7	843,774	28,713,629	21.3	21.3	2.4
2020-Feb-04 Tue	33.89	###	33.48	###			24.7	24.7	0.0
2020-Feb-03 Mon	###	34.5	33.56	33.77	884,725	###	###	###	2.4
2020-Jan-31 Fri	34.71	34.79	###	###	1,599,289	###	25.1	25.1	0.0
2020-Jan-30 Thu	###	###	34.5	34.58			33.6	33.6	2.5
2020-Jan-29 Wed	34.74	###	34.53	34.81			###	###	###
2020-Jan-28 Tue	34.73	###	34.49	34.55			38.2	38.2	2.5
2020-Jan-24 Fri	###	###	###	###	1,050,945	0	30.9	30.9	0.0
2020-Jan-23 Thu	35.26	35.27	###	###			41.7	41.7	0.0
2020-Jan-22 Wed	###	35.45	###	35.2	621,452	###	65.3	65.3	2.5
2020-Jan-21 Tue	###	###	34.72	###			35.4	35.4	0.0
2020-Jan-20 Mon	###	###	###	###	704,381	0	39.4	39.4	0.0
2020-Jan-17 Fri	35.5	###	34.82	###			17.6	17.6	0.0
2020-Jan-16 Thu	35.76	35.8	35.46	###			32.0	32.0	0.0
2020-Jan-15 Wed	###	35.76	35.48	35.56	526,120	###	###	###	2.5
2020-Jan-14 Tue	35.42	###	35.4	###			###	###	0.0
2020-Jan-13 Mon	###	35.58	###	35.44	377,779	6,720,688	70.0	70.0	###
2020-Jan-10 Fri	35.5	35.81	###	35.7			74.9	74.9	2.6
2020-Jan-09 Thu	35.75	###	###	35.5			###	###	2.5
2020-Jan-08 Wed	###	35.7	###	35.7			###	###	2.6
2020-Jan-07 Tue	###	###	###	###	749,123	0	67.0	67.0	0.0
2020-Jan-06 Mon	###	34.42	33.975	###			###	###	0.0
2020-Jan-03 Fri	###	34.4	###	34.27	342,125	5,884,550	###	###	2.4
2020-Jan-02 Thu	###	###	###	###			70.3	70.3	0.0
2019-Dec-24 Tue	###	34.29	###	###			###	###	0.0
2019-Dec-23 Mon	###	34.24	33.84	###			###	###	0.0
2019-Dec-20 Fri	###	###	###	###	2,386,884	0	69.1	69.1	0.0
2019-Dec-19 Thu	34.5	34.56	###	###			###	###	0.0
2019-Dec-16 Mon	###	###	###	###	960,547	0	###	###	0.0
2019-Dec-13 Fri	###	###	###	###	688,576	0	78.9	78.9	0.0
2019-Dec-12 Thu	###	###	33.5	33.75			###	###	###
2019-Dec-11 Wed	34.24	###	###	###	982,858	0	34.0	34.0	0.0
2019-Dec-10 Tue	###	34.49	###	###			###	###	0.0
2019-Dec-09 Mon	34.48	34.56	34.21	34.5	655,772	22,548,720	###	###	2.5
2019-Dec-06 Fri	###	34.71	34.285	34.51	696,575	###	###	###	###
2019-Dec-05 Thu	34.53	34.53	34.21	###	1,027,526	###	27.4	27.4	0.0
2019-Dec-04 Wed	###	34.46	###	###			###	###	0.0
2019-Dec-03 Tue	###	34.55	33.52	34.49			###	###	###
2019-Dec-02 Mon	34.5	34.84	34.42	34.76	816,473	28,274,459	###	###	2.5
2019-Nov-29 Fri	34.57	###	34.5	34.56	2,050,475	###	###	###	2.5
2019-Nov-28 Thu	34.5	34.685	34.21	34.5	1,709,172	###	69.1	69.1	2.5
2019-Nov-27 Wed	33.86	34.57	###	34.48			###	###	2.5
2019-Nov-26 Tue	###	34.23	33.21	33.79			###	###	###
2019-Nov-25 Mon	###	###	###	29.79	2,582,940	0	###	###	2.1
2019-Nov-22 Fri	###	###	27.78	27.85			29.7	29.7	###
2019-Nov-21 Thu	###	27.74	27.53	27.7			75.2	75.2	2.0
2019-Nov-20 Wed	28.2	28.24	27.55	###			18.9	18.9	0.0
2019-Nov-19 Tue	28.47	###	###	###			29.1	29.1	0.0
2019-Nov-18 Mon	28.5	28.55	28.2	###			###	###	0.0
2019-Nov-15 Fri	###	###	###	28.4			###	###	2.0
2019-Nov-14 Thu	###	###	###	###	865,048	0	###	###	0.0
2019-Nov-13 Wed	28.24	###	###	28.21			45.3	45.3	###
2019-Nov-12 Tue	28.49	28.49	###	28.27	767,442	###	32.2	32.2	###
2019-Nov-11 Mon	###	28.49	###	###			###	###	0.0
2019-Nov-08 Fri	27.77	28.43	27.73	###			77.5	77.5	0.0
2019-Nov-07 Thu	27.57	27.82	27.2	27.52			30.3	30.3	2.0
2019-Nov-06 Wed	28	###	27.56	###			###	###	0.0
2019-Nov-05 Tue	###	###	27.71	###			72.2	72.2	0.0
2019-Nov-04 Mon	###	27.77	27.53	###	676,670	18,709,925	69.9	69.9	0.0
2019-Nov-01 Fri	27.4	###	27.23	###			###	###	0.0
2019-Oct-31 Thu	27.82	27.85	###	27.27			###	###	1.9
2019-Oct-30 Wed	27.81	28.2	###	27.74	995,656	14,038,749	39.4	39.4	###
2019-Oct-29 Tue	28.24	28.26	27.84	###	957,849	###	27.9	27.9	0.0
2019-Oct-28 Mon	###	28.25	###	###	820,327	###	###	###	0.0
2019-Oct-25 Fri	###	28	###	###	991,424	###	###	###	0.0
2019-Oct-24 Thu	27.44	27.8	27.27	27.59			78.4	78.4	###
2019-Oct-23 Wed	27.4	27.51	27.23	27.24	1,219,124	33,367,423	###	###	1.9
2019-Oct-22 Tue	27.44	27.51	27.28	###	813,358	22,281,942	###	###	0.0
2019-Oct-21 Mon	###	27.48	26.82	27.41	872,581	23,690,574	86.2	86.2	2.0
2019-Oct-18 Fri	27.21	27.48	26.82	###			24.1	24.1	0.0
2019-Oct-17 Thu	26.83	27.27	26.7	###	1,856,272	###	82.5	82.5	0.0
2019-Oct-16 Wed	###	26.84	###	26.77			###	###	1.9
2019-Oct-15 Tue	###	26.43	###	###	1,070,088	###	###	###	0.0
2019-Oct-14 Mon	25.75	26.44	25.53	###	1,174,675	30,523,929	88.3	88.3	0.0
2019-Oct-11 Fri	25.82	###	25.56	###	1,201,042	###	27.9	27.9	0.0
2019-Oct-10 Thu	###	25.675	25.26	25.43	1,101,743	###	###	###	###
2019-Oct-09 Wed	###	###	25.22	25.51	961,077	12,119,180	###	###	1.8
2019-Oct-08 Tue	25.4	25.73	25.255	###			###	###	0.0
2019-Oct-07 Mon	25.58	25.58	25.2	###	528,959	###	21.6	21.6	0.0
2019-Oct-04 Fri	###	###	25.53	25.84	864,843	11,039,720	73.7	73.7	1.8
2019-Oct-03 Thu	###	25.74	25.26	###	2,366,088	60,335,244	73.2	73.2	0.0
2019-Oct-02 Wed	###	26.29	###	###	1,031,359	###	###	###	0.0
2019-Oct-01 Tue	###	26.59	###	###	1,118,725	14,873,448	30.9	30.9	0.0
2019-Sep-30 Mon	###	26.52	25.89	###			###	###	0.0
2019-Sep-27 Fri	25.48	###	###	25.85			82.6	82.6	###
2019-Sep-26 Thu	25.44	25.76	25.4	25.47			76.2	76.2	###
2019-Sep-25 Wed	###	25.51	###	25.44			77.4	77.4	1.8
2019-Sep-24 Tue	###	###	###	25.51	686,048	0	79.7	79.7	1.8
2019-Sep-23 Mon	###	25.775	25.28	25.51	721,781	###	73.3	73.3	1.8
2019-Sep-20 Fri	###	25.43	###	###			###	###	0.0
2019-Sep-19 Thu	25	###	###	###	1,610,786	0	###	###	0.0
2019-Sep-18 Wed	###	25.23	###	###	1,382,741	17,443,277	33.1	33.1	0.0
2019-Sep-17 Tue	###	25.59	###	25.23			###	###	1.8
2019-Sep-16 Mon	###	###	###	###			###	###	0.0
2019-Sep-13 Fri	###	###	24.83	###			###	###	0.0
2019-Sep-12 Thu	###	###	###	###			23.6	23.6	0.0
2019-Sep-11 Wed	###	25.41	###	###	1,289,071	16,377,647	###	###	0.0
2019-Sep-10 Tue	24.55	###	24.525	###			84.8	84.8	0.0
2019-Sep-09 Mon	24.75	###	24.47	24.55	1,044,679	12,781,647	26.7	26.7	###
2019-Sep-06 Fri	24.47	###	###	24.78			###	###	1.8
2019-Sep-05 Thu	###	24.42	###	24.22			###	###	1.7
2019-Sep-04 Wed	###	###	23.8	###			###	###	0.0
2019-Sep-03 Tue	23.86	24.155	###	###	871,448	###	###	###	0.0
2019-Sep-02 Mon	24	###	23.8	24	780,347	9,286,129	###	###	1.7
2019-Aug-30 Fri	###	24.24	23.85	###			25.3	25.3	0.0
2019-Aug-29 Thu	23.82	###	23.76	24	2,021,751	###	77.0	77.0	1.7
2019-Aug-28 Wed	24.25	24.59	23.53	23.79			###	###	###
2019-Aug-27 Tue	###	26.48	24.23	###			###	###	0.0
2019-Aug-26 Mon	26.44	26.47	###	25.85	1,154,281	###	###	###	###
2019-Aug-23 Fri	26.5	###	###	###			82.5	82.5	0.0
2019-Aug-22 Thu	26.5	26.845	###	26.51			70.6	70.6	###
2019-Aug-21 Wed	25.82	26.49	25.81	###	857,221	22,416,329	###	###	0.0
2019-Aug-20 Tue	26	###	25.8	###	681,954	###	69.8	69.8	0.0
2019-Aug-19 Mon	###	###	25.74	25.83			###	###	1.8
2019-Aug-16 Fri	25.76	###	25.52	###			###	###	0.0
2019-Aug-15 Thu	26.5	###	25.75	###	1,202,227	15,478,672	###	###	0.0
2019-Aug-14 Wed	26.29	26.88	###	26.75	1,452,357	19,519,678	85.5	85.5	###
2019-Aug-13 Tue	26.72	###	###	###	1,128,687	0	23.8	23.8	0.0
2019-Aug-12 Mon	###	26.79	###	###	610,353	8,175,678	###	###	0.0
2019-Aug-09 Fri	26.4	###	###	26.7	861,122	0	###	###	1.9
2019-Aug-08 Thu	###	###	25.85	26.27			72.0	72.0	###
2019-Aug-07 Wed	###	26.25	###	###	899,522	11,806,226	###	###	0.0
2019-Aug-06 Tue	###	26.55	25.84	26.44	1,421,247	###	###	###	1.9
2019-Aug-05 Mon	###	###	26.58	###	849,682	11,292,273	###	###	0.0
2019-Aug-02 Fri	26.5	###	26.2	26.78			###	###	1.9
2019-Aug-01 Thu	###	###	26.74	###			###	###	0.0
2019-Jul-31 Wed	26.58	###	26.5	###	1,846,881	24,471,173	83.9	83.9	0.0
2019-Jul-30 Tue	###	###	26.21	26.57	1,005,620	13,178,650	###	###	1.9
2019-Jul-29 Mon	26.2	26.42	###	26.29	935,249	###	71.5	71.5	1.9
2019-Jul-26 Fri	###	###	###	###	2,069,049	0	###	###	0.0
2019-Jul-25 Thu	###	26.59	###	###	873,757	###	33.7	33.7	0.0
2019-Jul-24 Wed	###	26.29	###	26.24	1,602,049	###	###	###	1.9
2019-Jul-23 Tue	###	###	25.83	###			29.3	29.3	0.0
2019-Jul-22 Mon	25.71	###	25.55	###			###	###	0.0
2019-Jul-19 Fri	###	25.825	25.55	25.7	518,181	13,310,774	###	###	1.8
2019-Jul-18 Thu	25.74	25.79	25.5	25.58	494,143	###	27.7	27.7	1.8
2019-Jul-17 Wed	25.24	25.88	###	25.77	817,482	###	###	###	###
2019-Jul-16 Tue	###	25.5	25.29	25.4			###	###	1.8
2019-Jul-15 Mon	25.54	25.71	25.4	25.49			35.7	35.7	###
2019-Jul-12 Fri	###	###	###	25.72			19.1	19.1	1.8
2019-Jul-11 Thu	26.2	26.26	###	###	4,363,923	###	19.5	19.5	0.0
2019-Jul-10 Wed	25.75	###	###	###	1,597,048	0	###	###	0.0
2019-Jul-09 Tue	25.23	25.73	###	###			83.7	83.7	0.0
2019-Jul-08 Mon	###	25.89	###	###	1,554,678	###	###	###	0.0
2019-Jul-05 Fri	25	###	25	25.54			###	###	1.8
2019-Jul-04 Thu	24.88	###	24.875	###			67.2	67.2	0.0
2019-Jul-03 Wed	###	###	24.84	24.89			31.2	31.2	1.8
2019-Jul-02 Tue	###	25.43	###	###			30.3	30.3	0.0
2019-Jul-01 Mon	25.24	###	###	###			23.1	23.1	0.0
2019-Jun-28 Fri	###	###	###	24.75			23.9	23.9	1.8
2019-Jun-27 Thu	24.25	25	###	25	1,412,248	###	###	###	1.8
2019-Jun-26 Wed	###	24.29	23.77	###	1,621,258	38,958,829	###	###	0.0
2019-Jun-25 Tue	###	###	###	###			###	###	0.0
2019-Jun-24 Mon	23.53	24.26	23.53	###			87.9	87.9	0.0
2019-Jun-21 Fri	23.28	24.185	###	###			###	###	0.0
2019-Jun-20 Thu	21	###	20.52	23.4	7,456,520	###	97.0	97.0	###
2019-Jun-19 Wed	26.52	27.25	26.52	###	894,579	24,050,756	82.0	82.0	0.0
2019-Jun-18 Tue	26.74	26.83	###	26.59			29.6	29.6	###
2019-Jun-17 Mon	###	26.74	26.4	26.46	609,758	16,201,270	###	###	1.9
2019-Jun-14 Fri	26.85	26.85	26.43	26.47	734,488	###	20.8	20.8	###
2019-Jun-13 Thu	27.2	27.2	###	###			###	###	0.0
2019-Jun-12 Wed	###	###	###	###			###	###	0.0
2019-Jun-11 Tue	26.5	27.24	26.48	###	1,118,186	30,034,475	87.1	87.1	0.0
2019-Jun-07 Fri	###	###	###	###			24.1	24.1	0.0
2019-Jun-06 Thu	###	26.27	25.82	26.22			75.7	75.7	1.9
2019-Jun-05 Wed	###	###	26	###	516,373	6,712,849	###	###	0.0
2019-Jun-04 Tue	###	26.48	###	###			34.9	34.9	0.0
2019-Jun-03 Mon	###	26.56	###	26.41			###	###	###
2019-May-31 Fri	26.4	26.57	###	###			34.5	34.5	0.0
2019-May-30 Thu	26.73	###	###	26.49			###	###	1.9
2019-May-29 Wed	###	###	26.75	###			###	###	0.0
2019-May-28 Tue	###	27.26	26.47	###	2,549,259	68,485,843	80.8	80.8	0.0
2019-May-27 Mon	26.52	26.87	26.45	26.55			###	###	###
2019-May-24 Fri	###	26.73	26.355	26.47	898,446	###	###	###	###
2019-May-23 Thu	26.74	26.86	###	26.72			###	###	1.9
2019-May-22 Wed	26.83	###	###	26.77	989,025	0	###	###	1.9
2019-May-21 Tue	###	###	26.87	###			31.7	31.7	0.0
2019-May-20 Mon	27	###	26.73	###	915,675	###	###	###	0.0
2019-May-17 Fri	26.75	###	26.52	###	1,022,172	###	75.8	75.8	0.0
2019-May-16 Thu	26.25	26.51	###	26.45	1,023,848	###	###	###	###
2019-May-15 Wed	25.7	###	25.57	25.84			69.0	69.0	1.8
2019-May-14 Tue	###	###	25.51	25.73	981,281	###	###	###	1.8
2019-May-13 Mon	25.77	26.21	###	###			###	###	0.0
2019-May-10 Fri	25.84	26.325	25.74	###	1,216,684	31,673,326	78.1	78.1	0.0
2019-May-09 Thu	###	###	25.28	25.73			###	###	1.8
2019-May-08 Wed	25.74	25.85	25.5	###	1,010,481	###	###	###	0.0
2019-May-07 Tue	###	26.2	25.75	25.84	1,231,347	###	22.9	22.9	1.8
2019-May-06 Mon	###	###	###	26.2			###	###	###
2019-May-03 Fri	26.83	###	26.73	###	909,879	###	71.1	71.1	0.0
2019-May-02 Thu	26.85	###	###	26.86	803,646	0	72.9	72.9	1.9
2019-May-01 Wed	###	###	26.84	27	970,444	13,023,358	###	###	1.9
2019-Apr-30 Tue	27.49	###	###	27.21			27.3	27.3	###
2019-Apr-29 Mon	27	27.44	26.74	27.44	3,478,257	94,225,982	###	###	###
2019-Apr-26 Fri	###	27.84	###	###			###	###	0.0
2019-Apr-24 Wed	###	###	27.25	27.45	1,591,087	###	###	###	###
2019-Apr-23 Tue	27.59	###	27.58	27.81			75.5	75.5	###
2019-Apr-18 Thu	26.82	27.47	26.82	###			87.2	87.2	0.0
2019-Apr-17 Wed	###	26.88	###	26.73	1,005,728	13,516,984	###	###	###
2019-Apr-16 Tue	27.2	27.2	26.59	###	1,818,249	###	16.2	16.2	0.0
2019-Apr-15 Mon	###	27.78	###	###			27.4	27.4	0.0
2019-Apr-12 Fri	27.2	###	###	###	2,438,021	0	81.9	81.9	0.0
2019-Apr-11 Thu	###	###	###	###	1,285,388	0	73.4	73.4	0.0
2019-Apr-10 Wed	###	27.245	###	###	1,440,520	19,623,483	76.2	76.2	0.0
2019-Apr-09 Tue	27	###	26.84	###	1,248,481	###	74.6	74.6	0.0
2019-Apr-08 Mon	26.85	###	26.8	###			68.3	68.3	0.0
2019-Apr-05 Fri	26.48	26.88	###	26.72			###	###	1.9
2019-Apr-04 Thu	###	26.54	26.26	26.5			76.9	76.9	1.9
2019-Apr-03 Wed	26.4	26.575	26.26	26.44	750,273	###	72.8	72.8	1.9
2019-Apr-02 Tue	26.5	26.58	26.22	26.45			###	###	###
2019-Apr-01 Mon	26.44	26.44	###	###	945,720	###	26.6	26.6	0.0
2019-Mar-29 Fri	###	###	###	26.21	1,652,887	0	###	###	1.9
2019-Mar-28 Thu	###	###	###	26	1,019,625	0	###	###	1.9
2019-Mar-27 Wed	25.84	###	25.46	###			###	###	0.0
2019-Mar-26 Tue	25.86	###	25.55	25.84	1,311,623	16,755,983	###	###	1.8
2019-Mar-25 Mon	###	26.4	###	###			###	###	0.0
2019-Mar-22 Fri	###	26.88	###	26.49			###	###	1.9
2019-Mar-21 Thu	26.48	26.59	26.23	26.53			72.8	72.8	###
2019-Mar-20 Wed	27.2	27.23	###	###	1,691,079	23,024,040	###	###	0.0
2019-Mar-19 Tue	###	###	###	27.54			###	###	2.0
2019-Mar-18 Mon	###	28.57	###	28.55	1,248,875	17,840,179	86.4	86.4	###
2019-Mar-15 Fri	###	###	27.47	27.79	1,262,226	17,336,674	###	###	2.0
2019-Mar-14 Thu	27.5	27.5	###	###			###	###	0.0
2019-Mar-13 Wed	###	27.49	###	###			33.1	33.1	0.0
2019-Mar-12 Tue	27.86	27.86	###	###	929,987	###	###	###	0.0
2019-Mar-11 Mon	###	27.81	###	27.59	552,271	7,679,328	34.1	34.1	###
2019-Mar-08 Fri	27.7	27.85	27.53	###	685,886	18,992,183	###	###	0.0
2019-Mar-07 Thu	28.73	28.8	###	28	1,109,883	###	###	###	2.0
2019-Mar-06 Wed	###	28.41	27.54	28.24	1,170,286	32,738,750	###	###	2.0
2019-Mar-05 Tue	27.4	27.88	###	27.58	1,572,687	21,923,256	###	###	###
2019-Mar-04 Mon	###	###	###	27.4			###	###	2.0
2019-Mar-01 Fri	###	###	###	27.22			11.7	11.7	1.9
2019-Feb-28 Thu	29.2	29.28	28.5	###			###	###	0.0
2019-Feb-27 Wed	###	###	###	28.8	3,097,943	0	22.1	22.1	2.1
2019-Feb-26 Tue	28.75	29.41	###	###	6,088,729	89,534,759	###	###	0.0
2019-Feb-25 Mon	###	###	###	###	1,099,452	0	###	###	0.0
2019-Feb-22 Fri	27.89	###	26.89	###			###	###	0.0
2019-Feb-21 Thu	###	27.82	27.355	###	1,035,946	###	67.2	67.2	0.0
2019-Feb-20 Wed	28.49	28.49	27.71	27.8			###	###	2.0
2019-Feb-19 Tue	###	28.49	###	28.25	615,375	###	32.8	32.8	2.0
2019-Feb-18 Mon	28.47	28.57	###	28.23			27.6	27.6	###
2019-Feb-15 Fri	27.77	28.52	27.75	###	862,047	###	###	###	0.0
2019-Feb-14 Thu	27.57	###	27.55	27.79	1,317,822	###	###	###	2.0
2019-Feb-11 Mon	###	###	###	27.23	629,744	0	74.5	74.5	1.9
2019-Feb-08 Fri	###	###	27.155	27.29			78.4	78.4	###
2019-Feb-06 Wed	###	###	27.455	27.57			30.6	30.6	###
2019-Feb-05 Tue	27.85	###	27.52	###			###	###	0.0
2019-Feb-04 Mon	27.44	###	27.28	###	1,491,079	###	86.5	86.5	0.0
2019-Feb-01 Fri	26.72	###	26.71	###			###	###	0.0
2019-Jan-31 Thu	###	27.26	###	26.84			24.5	24.5	1.9
2019-Jan-30 Wed	26.75	###	26.54	###	985,655	13,079,641	80.6	80.6	0.0
2019-Jan-29 Tue	###	26.83	26.44	###			###	###	0.0
2019-Jan-25 Fri	26.43	###	26.24	26.71	818,976	###	76.7	76.7	1.9
2019-Jan-17 Thu	###	###	###	26.4			23.8	23.8	1.9
2019-Jan-11 Fri	26.26	###	26.26	###			###	###	0.0
2019-Jan-10 Thu	26.49	26.55	###	26.51	610,959	8,110,480	73.1	73.1	###
2019-Jan-09 Wed	26.4	26.45	###	###			###	###	0.0
2019-Jan-04 Fri	25.5	###	###	25.71	858,148	0	###	###	###
2019-Jan-03 Thu	25.54	###	###	###			25.5	25.5	0.0
2019-Jan-02 Wed	25.43	25.82	###	###	389,279	###	###	###	0.0
2018-Dec-28 Fri	###	###	25.49	25.87			72.2	72.2	1.8
2018-Dec-27 Thu	25.7	25.7	###	###			13.0	13.0	0.0
2018-Dec-21 Fri	###	25.85	###	###			19.4	19.4	0.0
2018-Dec-20 Thu	25.26	25.57	###	###			81.7	81.7	0.0
2018-Dec-19 Wed	24.76	25.57	24.5	25.44	1,838,540	46,027,848	89.6	89.6	1.8
2018-Dec-14 Fri	27.26	###	26.73	26.84	809,874	###	22.7	22.7	1.9
2018-Dec-13 Thu	###	27.53	26.83	###			###	###	0.0
2018-Dec-12 Wed	26.77	27.21	###	###	885,777	###	76.8	76.8	0.0
2018-Dec-11 Tue	###	26.87	26.425	###			###	###	0.0
2018-Dec-10 Mon	26.81	###	26.46	26.83			87.0	87.0	###
2018-Dec-07 Fri	27.57	###	###	###	895,945	0	###	###	0.0
2018-Dec-06 Thu	27.28	27.74	27.28	27.55			###	###	2.0
2018-Dec-05 Wed	27.21	27.57	###	27.51			79.5	79.5	###
2018-Dec-04 Tue	27.85	###	###	27.49			###	###	###
2018-Dec-03 Mon	27.85	###	###	###	823,774	0	###	###	0.0
2018-Nov-30 Fri	27.51	27.79	###	27.53	2,622,371	36,437,845	71.8	71.8	###
2018-Nov-29 Thu	27.25	27.84	27.24	27.49			###	###	###
2018-Nov-13 Tue	###	27.29	###	###			76.7	76.7	0.0
2018-Nov-12 Mon	###	###	26.84	27	970,487	###	69.9	69.9	1.9
2018-Nov-09 Fri	###	###	###	###	947,246	0	###	###	0.0
2018-Nov-08 Thu	###	###	###	###			72.8	72.8	0.0
2018-Nov-07 Wed	###	27.27	###	###	770,359	10,503,844	66.8	66.8	0.0
2018-Nov-06 Tue	27.21	27.55	###	27.23	1,028,178	14,163,151	65.2	65.2	1.9
2018-Nov-05 Mon	27.81	27.82	###	###			###	###	0.0
2018-Nov-02 Fri	###	###	27.355	###	780,385	###	64.6	64.6	0.0
2018-Nov-01 Thu	###	28.56	###	###	986,279	###	###	###	0.0
2018-Oct-31 Wed	###	28.54	27.88	28.26	1,678,759	###	###	###	2.0
2018-Oct-30 Tue	###	27.75	###	27.4	1,351,452	###	###	###	2.0
2018-Oct-29 Mon	27.7	###	27.57	27.84			###	###	2.0
2018-Oct-26 Fri	###	27.81	27.4	###	1,369,555	###	###	###	0.0
2018-Oct-25 Thu	27.78	27.83	27.58	###	1,430,221	39,624,272	###	###	0.0
2018-Oct-24 Wed	28.75	28.8	28.21	###	988,172	28,167,842	###	###	0.0
2018-Oct-23 Tue	29.45	29.45	28.71	28.77			23.2	23.2	2.1
2018-Oct-22 Mon	###	###	###	29.43	952,283	0	###	###	2.1
2018-Oct-19 Fri	30.23	30.23	###	###	564,920	###	###	###	0.0
2018-Oct-18 Thu	29.74	30.4	29.74	###	850,451	###	83.6	83.6	0.0
2018-Oct-17 Wed	###	###	###	29.84			28.8	28.8	###
2018-Oct-16 Tue	29.41	###	###	29.87			80.6	80.6	###
2018-Oct-15 Mon	28.87	29.51	28.7	29.4	724,672	21,091,578	###	###	###
2018-Oct-12 Fri	###	29.24	28.82	###	1,351,075	###	###	###	0.0
2018-Oct-11 Thu	29.5	29.74	29.23	29.47	1,456,271	42,938,150	###	###	###
2018-Oct-10 Wed	###	###	29.71	###			73.3	73.3	0.0
2018-Oct-09 Tue	###	30.42	29.78	###	782,186	###	29.1	29.1	0.0
2018-Oct-08 Mon	###	30.47	29.78	30.27			82.2	82.2	2.2
2018-Oct-05 Fri	###	30.24	29.77	###			71.4	71.4	0.0
2018-Oct-04 Thu	30.21	30.45	###	###	1,194,072	18,179,746	30.1	30.1	0.0
2018-Oct-03 Wed	###	###	29.4	###			78.7	78.7	0.0
2018-Oct-02 Tue	29.84	###	###	29.48			###	###	2.1
2018-Oct-01 Mon	###	29.78	29.43	29.53	411,553	12,184,026	###	###	###
2018-Sep-28 Fri	29.5	###	29.5	###			###	###	0.0
2018-Sep-27 Thu	###	29.59	###	###	2,290,780	###	77.9	77.9	0.0
2018-Sep-26 Wed	29.85	29.87	###	29.56			###	###	###
2018-Sep-25 Tue	###	###	###	29.84			###	###	###
2018-Sep-24 Mon	###	###	###	29.45	622,378	0	###	###	###
2018-Sep-21 Fri	29.48	29.48	###	###			###	###	0.0
2018-Sep-20 Thu	###	29.72	###	29.24			###	###	2.1
2018-Sep-19 Wed	###	29.84	###	29.7	1,036,084	15,458,373	###	###	###
2018-Sep-18 Tue	29.51	###	###	29.48	1,165,624	0	40.5	40.5	2.1
2018-Sep-17 Mon	29.44	29.83	29.4	###	598,681	###	78.5	78.5	0.0
2018-Sep-14 Fri	29.42	29.7	###	29.53	853,879	###	###	###	###
2018-Sep-13 Thu	###	29.83	###	29.56	999,981	###	###	###	###
2018-Sep-12 Wed	###	###	29.55	29.72	1,277,720	###	###	###	2.1
2018-Sep-11 Tue	###	29.83	###	29.7	1,018,221	###	83.7	83.7	###
2018-Sep-10 Mon	###	###	###	###	763,226	0	31.8	31.8	0.0
2018-Sep-07 Fri	29.74	###	29.56	29.75	800,585	11,832,646	###	###	2.1
2018-Sep-06 Thu	###	30.23	###	###			84.4	84.4	0.0
2018-Sep-05 Wed	###	30.27	29.86	###			###	###	0.0
2018-Sep-04 Tue	###	###	###	29.74	1,590,647	0	###	###	2.1
2018-Sep-03 Mon	30.25	30.44	###	30.23			42.9	42.9	###
2018-Aug-31 Fri	30.25	30.58	###	30.21			35.0	35.0	2.2
2018-Aug-30 Thu	30.71	30.72	29.83	###	1,609,089	###	18.0	18.0	0.0
2018-Aug-29 Wed	30.75	31.28	###	30.59	2,078,480	32,507,427	26.4	26.4	2.2
2018-Aug-28 Tue	32.85	32.89	30.59	###	3,503,971	###	###	###	0.0
2018-Aug-27 Mon	###	33.4	32.81	###	855,044	###	31.0	31.0	0.0
2018-Aug-24 Fri	###	33.24	32.86	###			74.0	74.0	0.0
2018-Aug-23 Thu	32.42	###	32.41	32.82	745,728	12,084,522	###	###	2.3
2018-Aug-22 Wed	###	###	###	32.4			###	###	2.3
2018-Aug-21 Tue	###	33.25	###	32.84	892,776	###	28.9	28.9	2.3
2018-Aug-20 Mon	###	33.44	###	33.22			77.9	77.9	2.4
2018-Aug-17 Fri	33.28	33.28	32.77	###			23.4	23.4	0.0
2018-Aug-16 Thu	###	33.42	###	33.23			###	###	###
2018-Aug-15 Wed	32.77	###	###	###	620,385	0	###	###	0.0
2018-Aug-14 Tue	###	33.27	32.88	###			72.4	72.4	0.0
2018-Aug-13 Mon	###	###	32.88	###			81.1	81.1	0.0
2018-Aug-10 Fri	33.5	33.5	32.955	###			26.1	26.1	0.0
2018-Aug-09 Thu	###	###	33.245	###			79.7	79.7	0.0
2018-Aug-08 Wed	33.2	###	###	33.23			###	###	###
2018-Aug-07 Tue	###	33.23	32.83	###			###	###	0.0
2018-Aug-06 Mon	32.8	###	###	###			###	###	0.0
2018-Aug-03 Fri	32.84	###	32.57	32.84	898,921	14,638,928	70.3	70.3	2.3
2018-Aug-02 Thu	###	32.89	32.55	###			77.2	77.2	0.0
2018-Aug-01 Wed	32.57	###	###	32.55	1,488,379	0	###	###	2.3
2018-Jul-31 Tue	###	32.72	###	32.56			80.5	80.5	2.3
2018-Jul-30 Mon	###	###	31.7	32.2	848,555	###	###	###	###
2018-Jul-27 Fri	###	###	###	###			79.1	79.1	0.0
2018-Jul-26 Thu	31.45	31.77	###	###	1,197,186	###	###	###	0.0
2018-Jul-25 Wed	31.27	###	###	31.22	1,172,086	0	###	###	2.2
2018-Jul-24 Tue	###	31.29	30.82	###	719,189	###	###	###	0.0
2018-Jul-23 Mon	###	###	###	30.73			###	###	###
2018-Jul-20 Fri	31.41	31.51	30.84	###	926,447	28,881,985	###	###	0.0
2018-Jul-19 Thu	###	31.43	30.81	31.28			###	###	2.2
2018-Jul-18 Wed	###	30.89	30.45	30.87			77.0	77.0	###
2018-Jul-17 Tue	###	###	30.53	###			27.4	27.4	0.0
2018-Jul-16 Mon	###	###	30.75	###			###	###	0.0
2018-Jul-13 Fri	###	###	###	30.7	1,400,156	0	###	###	2.2
2018-Jul-12 Thu	###	###	###	###	1,167,179	0	###	###	0.0
2018-Jul-11 Wed	###	###	###	###	1,090,048	0	###	###	0.0
2018-Jul-10 Tue	31.27	31.44	###	###			###	###	0.0
2018-Jul-09 Mon	31.5	31.5	###	31.21	1,695,027	26,696,675	###	###	###
2018-Jul-06 Fri	32.48	32.48	31.76	###			21.4	21.4	0.0
2018-Jul-05 Thu	32.52	33.57	###	32.56			###	###	2.3
2018-Jul-04 Wed	###	###	32.29	32.47			21.3	21.3	###
2018-Jul-03 Tue	32.81	###	32.57	###	829,340	###	###	###	0.0
2018-Jul-02 Mon	32.8	###	32.53	32.53			###	###	###
2018-Jun-29 Fri	###	###	32.54	32.54			19.3	19.3	2.3
2018-Jun-28 Thu	###	###	###	32.86	933,321	0	###	###	2.3
2018-Jun-27 Wed	32.81	###	###	###	753,784	0	###	###	0.0
2018-Jun-26 Tue	###	###	32.5	###			70.6	70.6	0.0
2018-Jun-25 Mon	32.25	32.75	###	###	1,183,886	###	82.7	82.7	0.0
2018-Jun-22 Fri	32.28	###	###	32.25	1,074,181	0	###	###	###
2018-Jun-21 Thu	###	32.51	###	###	2,728,825	44,357,050	75.8	75.8	0.0
2018-Jun-20 Wed	31.46	31.89	31.41	31.8			78.6	78.6	###
2018-Jun-19 Tue	###	31.45	###	###	1,947,351	###	###	###	0.0
2018-Jun-18 Mon	###	###	###	###			83.7	83.7	0.0
2018-Jun-15 Fri	30.55	###	30.25	30.55	2,188,874	###	###	###	2.2
2018-Jun-14 Thu	30.55	30.58	###	###			###	###	0.0
2018-Jun-13 Wed	###	30.83	30.23	30.57	2,364,276	72,181,346	###	###	###
2018-Jun-12 Tue	###	###	###	###	2,114,985	0	###	###	0.0
2018-Jun-08 Fri	###	###	###	###			###	###	0.0
2018-Jun-07 Thu	29.27	###	###	29.29	1,070,054	0	###	###	2.1
2018-Jun-06 Wed	29.28	###	###	###	895,386	0	30.4	30.4	0.0
2018-Jun-05 Tue	###	29.43	29	29.25			78.6	78.6	###
2018-Jun-04 Mon	###	###	29.275	29.5			###	###	2.1
2018-Jun-01 Fri	29.53	###	29.48	29.81			###	###	###
2018-May-31 Thu	29.2	29.74	###	29.42			###	###	###
2018-May-30 Wed	28.45	###	28.44	28.84			###	###	###
2018-May-29 Tue	###	###	28.45	28.54			###	###	2.0
2018-May-28 Mon	###	29.49	28.81	###	936,640	27,303,056	###	###	0.0
2018-May-25 Fri	###	29.57	29.24	29.43	926,784	27,252,083	###	###	2.1
2018-May-24 Thu	29.58	###	###	29.4			27.8	27.8	###
2018-May-23 Wed	###	###	###	29.77			28.3	28.3	###
2018-May-22 Tue	30.47	30.75	###	###			###	###	0.0
2018-May-21 Mon	30.72	30.8	###	30.46			###	###	2.2
2018-May-18 Fri	###	###	30.43	30.81	725,171	11,033,476	###	###	###
2018-May-17 Thu	30.56	###	###	###			73.4	73.4	0.0
2018-May-16 Wed	###	###	###	###			70.6	70.6	0.0
2018-May-15 Tue	30.8	###	30.4	###			34.6	34.6	0.0
2018-May-14 Mon	###	30.85	30.43	30.79			###	###	###
2018-May-11 Fri	###	30.72	29.88	30.45			83.4	83.4	2.2
2018-May-10 Thu	30.49	30.51	29.71	29.88	1,526,070	###	###	###	2.1
2018-May-09 Wed	30.72	30.73	###	30.43			###	###	###
2018-May-08 Tue	###	31.2	30.555	###			###	###	0.0
2018-May-07 Mon	###	###	30.85	###			###	###	0.0
2018-May-04 Fri	30.88	###	30.51	###			31.0	31.0	0.0
2018-May-03 Thu	31.21	31.56	###	###			###	###	0.0
2018-May-02 Wed	31.51	###	30.8	30.81	1,420,027	###	18.4	18.4	###
2018-May-01 Tue	###	31.5	###	31.29	668,971	###	80.4	80.4	###
2018-Apr-30 Mon	###	31.155	30.56	###	829,575	###	69.4	69.4	0.0
2018-Apr-27 Fri	###	###	###	30.87	1,170,771	0	32.6	32.6	###
2018-Apr-26 Thu	###	###	30.81	30.87	1,036,680	15,970,055	###	###	###
2018-Apr-24 Tue	###	###	###	###	1,037,927	0	30.8	30.8	0.0
2018-Apr-23 Mon	31.59	31.85	###	###			32.1	32.1	0.0
2018-Apr-20 Fri	31.86	###	31.7	31.8			###	###	###
2018-Apr-19 Thu	###	###	31.72	31.83			31.3	31.3	###
2018-Apr-18 Wed	32.29	32.29	31.73	31.8			###	###	###
2018-Apr-17 Tue	###	###	31.8	31.87			32.5	32.5	###
2018-Apr-16 Mon	31.77	###	###	31.83			###	###	###
2018-Apr-13 Fri	###	###	###	31.71	545,848	0	###	###	###
2018-Apr-12 Thu	###	###	31.77	31.8	850,074	13,503,425	###	###	###
2018-Apr-11 Wed	###	###	31.57	31.75			18.4	18.4	2.3
2018-Apr-10 Tue	31.58	31.85	31.58	31.8	800,224	###	72.5	72.5	###
2018-Apr-09 Mon	31.77	###	31.47	31.75	641,746	10,097,873	33.7	33.7	2.3
2018-Apr-06 Fri	31.88	32.2	###	31.78			30.8	30.8	2.3
2018-Apr-05 Thu	31.8	###	31.75	###			70.6	70.6	0.0
2018-Apr-04 Wed	31.29	31.43	###	31.42	1,039,653	16,338,146	###	###	2.2
2018-Apr-03 Tue	30.84	31.58	30.84	31.42			85.2	85.2	2.2
2018-Mar-29 Thu	31.26	31.5	###	31.4	1,470,150	###	75.1	75.1	2.2
2018-Mar-28 Wed	30.85	###	30.77	###			80.3	80.3	0.0
2018-Mar-27 Tue	###	###	###	###	980,672	0	21.3	21.3	0.0
2018-Mar-26 Mon	31.44	###	###	31.28	842,853	0	###	###	2.2
2018-Mar-23 Fri	###	###	31.48	###			40.7	40.7	0.0
2018-Mar-22 Thu	###	###	###	31.88	948,842	0	76.9	76.9	2.3
2018-Mar-21 Wed	###	###	31.58	###	1,057,789	16,702,488	###	###	0.0
2018-Mar-20 Tue	###	31.76	###	31.41	1,153,689	18,320,581	###	###	###
2018-Mar-19 Mon	###	32.22	31.53	###	954,970	###	29.5	29.5	0.0
2018-Mar-16 Fri	31.77	31.83	31.48	31.82	1,559,288	###	66.5	66.5	2.3
2018-Mar-15 Thu	###	32.47	31.52	31.82			32.3	32.3	2.3
2018-Mar-14 Wed	32.47	###	###	32.53	513,857	0	###	###	###
2018-Mar-13 Tue	###	###	32.52	32.74			###	###	2.3
2018-Mar-12 Mon	33.57	33.57	32.82	###	653,577	21,695,488	###	###	0.0
2018-Mar-09 Fri	###	33.49	32.85	###	725,546	###	###	###	0.0
2018-Mar-08 Thu	33.75	33.86	###	###			###	###	0.0
2018-Mar-07 Wed	33.89	###	###	33.53			28.5	28.5	###
2018-Mar-06 Tue	###	34.25	33.72	33.81	1,127,942	###	###	###	###
2018-Mar-05 Mon	33.72	33.89	33.28	###	771,872	25,923,321	30.5	30.5	0.0
2018-Mar-02 Fri	34.2	34.52	33.56	33.82	776,282	###	###	###	2.4
2018-Mar-01 Thu	###	###	###	34.4			35.5	35.5	2.5
2018-Feb-28 Wed	###	###	34.85	###			15.6	15.6	0.0
2018-Feb-27 Tue	36.52	###	###	36.42	1,832,757	0	41.1	41.1	###
2018-Feb-26 Mon	34.8	35.2	###	###			74.3	74.3	0.0
2018-Feb-23 Fri	###	###	###	###	1,021,843	0	###	###	0.0
2018-Feb-22 Thu	33.7	###	33.58	###			75.8	75.8	0.0
2018-Feb-21 Wed	33.48	###	###	###			###	###	0.0
2018-Feb-20 Tue	33.2	###	###	###	2,301,526	0	###	###	0.0
2018-Feb-19 Mon	###	###	###	###	657,522	0	###	###	0.0
2018-Feb-16 Fri	33.48	33.53	###	###	624,428	###	26.6	26.6	0.0
2018-Feb-15 Thu	33.57	###	32.83	###			19.2	19.2	0.0
2018-Feb-14 Wed	33.43	33.76	33.41	33.52	664,782	###	###	###	2.4
2018-Feb-13 Tue	33.48	###	33.46	33.7	711,246	11,899,145	###	###	2.4
2018-Feb-12 Mon	33.41	###	33.41	###			80.4	80.4	0.0
2018-Feb-09 Fri	###	34.21	33.54	###	884,380	29,958,372	###	###	0.0
2018-Feb-08 Thu	###	34.46	33.81	###	847,986	###	68.5	68.5	0.0
2018-Feb-07 Wed	34.48	34.89	34.29	34.45	1,200,753	41,534,046	###	###	###
2018-Feb-06 Tue	###	###	33.8	###			###	###	0.0
2018-Feb-05 Mon	35.55	35.7	35.24	###	628,778	22,302,755	###	###	0.0
2018-Feb-02 Fri	34.74	35.89	34.74	35.79	906,825	32,024,524	89.9	89.9	###
2018-Feb-01 Thu	34.77	###	34.73	34.86			###	###	2.5
2018-Jan-31 Wed	34.84	###	34.56	34.77			34.2	34.2	###
2018-Jan-30 Tue	###	35.45	###	###			45.8	45.8	0.0
2018-Jan-29 Mon	###	###	###	35.45			79.3	79.3	2.5
2018-Jan-25 Thu	35.28	###	34.72	###			23.3	23.3	0.0
2018-Jan-24 Wed	###	###	###	35.28	698,446	0	###	###	2.5
2018-Jan-23 Tue	###	###	###	###			77.4	77.4	0.0
2018-Jan-22 Mon	34.47	###	34.46	###			###	###	0.0
2018-Jan-19 Fri	###	35.26	###	###			###	###	0.0
2018-Jan-18 Thu	###	###	###	34.75	968,023	0	32.2	32.2	2.5
2018-Jan-17 Wed	35.45	35.47	###	###			###	###	0.0
2018-Jan-16 Tue	35.56	35.59	###	###	396,725	7,059,721	###	###	0.0
2018-Jan-15 Mon	35.51	35.87	35.27	###	319,827	11,376,246	###	###	0.0
2018-Jan-12 Fri	###	35.55	###	35.5	949,386	###	###	###	2.5
2018-Jan-11 Thu	###	34.845	34.57	34.79	796,940	###	78.4	78.4	2.5
2018-Jan-02 Tue	###	34.25	33.88	34.2			70.1	70.1	2.4
2017-Dec-29 Fri	34.22	34.49	###	###			26.4	26.4	0.0
2017-Dec-28 Thu	33.83	34.27	###	34.22	631,921	###	74.1	74.1	2.4
2017-Dec-27 Wed	33.73	###	###	###	582,043	0	76.5	76.5	0.0
2017-Dec-22 Fri	###	34.41	33.84	###	910,225	31,061,428	###	###	0.0
2017-Dec-21 Thu	33.82	###	###	###	1,831,582	0	67.8	67.8	0.0
2017-Dec-20 Wed	34.73	34.73	###	###			23.6	23.6	0.0
2017-Dec-19 Tue	35.54	35.54	34.45	###	1,716,729	###	###	###	0.0
2017-Dec-18 Mon	35.73	35.8	35.23	35.24			###	###	2.5
2017-Dec-15 Fri	###	###	###	35.5			###	###	2.5
2017-Dec-08 Fri	34.42	34.42	###	###	488,641	###	22.9	22.9	0.0
2017-Dec-07 Thu	###	###	33.78	###			###	###	0.0
2017-Dec-06 Wed	###	34.71	###	###			###	###	0.0
2017-Dec-05 Tue	35.27	35.76	###	###	1,777,459	###	33.5	33.5	0.0
2017-Dec-04 Mon	###	###	34.89	35.5	979,250	###	###	###	2.5
2017-Dec-01 Fri	34.2	###	###	###	1,159,579	0	83.9	83.9	0.0
2017-Nov-30 Thu	###	###	33.54	###			###	###	0.0
2017-Nov-29 Wed	###	###	###	###			###	###	0.0
2017-Nov-28 Tue	###	###	33.75	33.85	1,506,378	25,420,128	###	###	2.4
2017-Nov-27 Mon	###	###	34.45	###	730,055	###	###	###	0.0
2017-Nov-24 Fri	34.25	###	###	###	1,322,920	0	83.9	83.9	0.0
2017-Nov-23 Thu	###	###	###	34.24	607,959	0	###	###	2.4
2017-Nov-22 Wed	###	34.585	###	###			###	###	0.0
2017-Nov-21 Tue	###	34.125	###	33.86			29.7	29.7	2.4
2017-Nov-20 Mon	###	###	33.4	###	518,941	###	79.5	79.5	0.0
2017-Nov-17 Fri	34.49	34.49	33.73	33.81	567,787	###	###	###	###
2017-Nov-16 Thu	###	###	33.4	###			###	###	0.0
2017-Nov-15 Wed	33.75	###	###	###	865,458	0	80.3	80.3	0.0
2017-Nov-14 Tue	34.2	###	###	###	748,944	0	###	###	0.0
2017-Nov-13 Mon	34.52	###	###	34.46	810,957	0	36.3	36.3	###
2017-Nov-10 Fri	34.25	###	###	34.4			###	###	2.5
2017-Nov-09 Thu	34.8	34.83	###	34.55	896,572	###	26.1	26.1	2.5
2017-Nov-08 Wed	34.7	34.86	34.51	###	1,354,344	46,975,421	###	###	0.0
2017-Nov-07 Tue	###	###	###	###			62.1	62.1	0.0
2017-Nov-06 Mon	34.89	###	34.5	34.5	634,622	10,947,229	25.0	25.0	2.5
2017-Nov-03 Fri	###	35.2	34.84	34.88			27.4	27.4	###
2017-Nov-02 Thu	###	###	34.55	###			39.1	39.1	0.0
2017-Nov-01 Wed	###	###	###	###	850,389	0	###	###	0.0
2017-Oct-31 Tue	###	34.49	###	34.26	814,840	###	###	###	2.4
2017-Oct-30 Mon	###	###	###	###	614,157	0	35.0	35.0	0.0
2017-Oct-27 Fri	34.2	34.2	###	###	1,427,123	###	###	###	0.0
2017-Oct-26 Thu	34.23	34.23	33.81	###			###	###	0.0
2017-Oct-25 Wed	###	###	33.77	34.24	889,980	###	###	###	2.4
2017-Oct-24 Tue	###	33.85	###	33.78			###	###	2.4
2017-Oct-23 Mon	33.75	34.085	###	33.72	516,145	###	###	###	2.4
2017-Oct-20 Fri	###	33.74	###	###			82.6	82.6	0.0
2017-Oct-19 Thu	###	33.72	33.22	33.48	898,985	30,089,027	29.3	29.3	###
2017-Oct-18 Wed	33.48	###	###	33.55	994,425	0	###	###	###
2017-Oct-17 Tue	###	33.44	###	###	957,979	###	75.6	75.6	0.0
2017-Oct-16 Mon	33.26	33.55	###	###	833,341	###	###	###	0.0
2017-Oct-13 Fri	###	###	###	32.89			70.8	70.8	###
2017-Oct-12 Thu	32.48	###	32.24	32.88			###	###	2.3
2017-Oct-11 Wed	###	###	###	32.56	571,120	0	###	###	2.3
2017-Oct-10 Tue	###	32.43	###	###	349,249	5,663,072	64.8	64.8	0.0
2017-Oct-09 Mon	###	###	###	32.22			###	###	###
2017-Oct-06 Fri	###	32.55	31.925	###			25.7	25.7	0.0
2017-Oct-05 Thu	31.46	31.88	###	31.74			###	###	2.3
2017-Oct-04 Wed	###	###	31.41	31.5			18.9	18.9	2.3
2017-Oct-03 Tue	###	###	###	###			###	###	0.0
2017-Oct-02 Mon	###	32.645	###	###			79.4	79.4	0.0
2017-Sep-29 Fri	###	32.25	31.8	###			###	###	0.0
2017-Sep-28 Thu	###	32.83	32.045	32.2	670,086	###	18.7	18.7	###
2017-Sep-27 Wed	32.7	32.76	###	###			33.0	33.0	0.0
2017-Sep-26 Tue	###	###	32.49	###			###	###	0.0
2017-Sep-25 Mon	32.52	###	32.48	32.5	635,576	10,321,754	38.5	38.5	###
2017-Sep-22 Fri	###	32.245	31.79	32.2			###	###	###
2017-Sep-21 Thu	32.4	32.4	###	###			32.3	32.3	0.0
2017-Sep-20 Wed	###	32.725	31.76	###	1,552,855	50,067,927	###	###	0.0
2017-Sep-19 Tue	32.22	32.42	31.51	###	1,264,556	###	17.7	17.7	0.0
2017-Sep-18 Mon	###	###	31.23	31.29	742,748	###	23.6	23.6	###
2017-Sep-15 Fri	31.43	###	###	###			35.8	35.8	0.0
2017-Sep-14 Thu	31.28	###	###	###			72.8	72.8	0.0
2017-Sep-13 Wed	###	31.8	###	###			18.8	18.8	0.0
2017-Sep-12 Tue	###	32.42	31.48	31.53	660,189	###	###	###	2.3
2017-Sep-11 Mon	32.25	###	31.76	###	836,351	13,281,253	###	###	0.0
2017-Sep-08 Fri	32.77	32.83	###	32.25			###	###	###
2017-Sep-07 Thu	32.47	32.58	###	###	875,978	14,269,681	###	###	0.0
2017-Sep-06 Wed	32.87	32.87	###	32.45			###	###	2.3
2017-Sep-05 Tue	33.26	33.27	32.51	32.7			22.3	22.3	2.3
2017-Sep-04 Mon	33.51	###	33.22	###			###	###	0.0
2017-Sep-01 Fri	33.4	33.76	33.4	33.7	592,127	19,883,624	###	###	2.4
2017-Aug-31 Thu	33.86	###	33.26	###	1,370,888	###	###	###	0.0
2017-Aug-30 Wed	33.41	###	###	34.24	1,368,287	0	86.7	86.7	2.4
2017-Aug-29 Tue	33.77	###	33.45	33.75	1,347,172	22,531,451	36.9	36.9	###
2017-Aug-28 Mon	###	33.45	###	33.45	1,175,758	19,664,552	###	###	###
2017-Aug-25 Fri	###	###	32.45	32.89			73.4	73.4	###
2017-Aug-24 Thu	###	###	32.56	32.83	672,285	###	74.3	74.3	2.3
2017-Aug-23 Wed	###	###	###	32.8			33.0	33.0	2.3
2017-Aug-22 Tue	32.72	32.76	32.47	32.7			31.6	31.6	2.3
2017-Aug-21 Mon	32.41	32.88	32.29	32.56	551,687	17,976,720	78.6	78.6	2.3
2017-Aug-18 Fri	###	32.76	###	32.59			###	###	2.3
2017-Aug-17 Thu	32.73	32.74	32.42	32.56	879,322	###	###	###	2.3
2017-Aug-16 Wed	32.8	33.47	###	32.23	878,428	###	###	###	2.3
2017-Aug-15 Tue	###	31.73	###	31.57	610,773	###	33.8	33.8	2.3
2017-Aug-14 Mon	31.45	31.645	31.25	31.58			75.2	75.2	2.3
2017-Aug-11 Fri	###	31.43	###	###	859,044	13,499,876	73.5	73.5	0.0
2017-Aug-10 Thu	31.77	###	31.44	31.52	931,158	###	###	###	###
2017-Aug-09 Wed	###	###	30.57	###			67.1	67.1	0.0
2017-Aug-08 Tue	31.5	31.5	31.045	31.28			33.7	33.7	2.2
2017-Aug-07 Mon	31.55	31.55	###	###			###	###	0.0
2017-Aug-04 Fri	###	31.46	###	31.42	591,928	9,311,027	84.3	84.3	2.2
2017-Aug-03 Thu	31.22	31.4	###	31.25			###	###	2.2
2017-Aug-02 Wed	31.49	###	31.26	###			33.6	33.6	0.0
2017-Aug-01 Tue	###	31.49	###	31.4			80.6	80.6	2.2
2017-Jul-31 Mon	30.75	31.2	30.75	###	795,681	###	###	###	0.0
2017-Jul-28 Fri	###	###	30.71	30.76			###	###	2.2
2017-Jul-27 Thu	31.49	31.49	###	###			19.2	19.2	0.0
2017-Jul-26 Wed	###	###	30.85	###			76.3	76.3	0.0
2017-Jul-25 Tue	30.7	30.74	###	###	473,822	7,282,644	###	###	0.0
2017-Jul-24 Mon	###	###	###	30.52	688,822	0	###	###	###
2017-Jul-21 Fri	31.23	31.46	###	###	495,022	###	###	###	0.0
2017-Jul-20 Thu	###	31.47	###	###			83.7	83.7	0.0
2017-Jul-19 Wed	31.56	###	31.27	31.5	687,922	###	###	###	2.3
2017-Jul-18 Tue	31.7	31.82	###	31.27	865,286	###	25.7	25.7	###
2017-Jul-17 Mon	###	31.81	31.5	###	612,542	###	###	###	0.0
2017-Jul-14 Fri	31.52	31.82	###	31.77	1,262,455	20,085,659	78.9	78.9	###
2017-Jul-13 Thu	###	###	###	31.29			###	###	###
2017-Jul-12 Wed	31.55	31.58	###	###			###	###	0.0
2017-Jul-11 Tue	###	###	###	31.52			###	###	###
2017-Jul-10 Mon	###	31.51	###	31.26	1,374,455	###	###	###	2.2
2017-Jul-07 Fri	###	###	31.29	###			###	###	0.0
2017-Jul-06 Thu	31.29	31.73	31.2	###	748,923	###	###	###	0.0
2017-Jul-05 Wed	###	31.88	31.43	31.43	722,821	###	###	###	2.2
2017-Jul-04 Tue	31.55	###	31.41	###	997,856	15,671,328	###	###	0.0
2017-Jul-03 Mon	31.48	31.55	###	###	891,451	###	28.6	28.6	0.0
2017-Jun-30 Fri	31.26	31.73	###	###			###	###	0.0
2017-Jun-29 Thu	31.53	###	###	###	875,684	0	###	###	0.0
2017-Jun-28 Wed	31.24	31.52	###	###			66.1	66.1	0.0
2017-Jun-27 Tue	31.75	###	31.22	31.42	405,089	###	23.3	23.3	2.2
2017-Jun-26 Mon	31.4	31.59	31.28	31.53			###	###	2.3
2017-Jun-23 Fri	31.75	31.75	31.23	31.48	1,293,251	40,724,473	24.5	24.5	2.2
2017-Jun-22 Thu	31.56	31.87	###	###	1,264,073	###	19.2	19.2	0.0
2017-Jun-21 Wed	###	31.27	###	###	1,383,758	21,635,056	75.9	75.9	0.0
2017-Jun-20 Tue	###	###	###	###	766,052	0	###	###	0.0
2017-Jun-19 Mon	32.28	32.28	31.82	###			###	###	0.0
2017-Jun-16 Fri	32.24	32.5	###	###	960,981	15,615,941	###	###	0.0
2017-Jun-15 Thu	###	32.57	###	32.23			###	###	2.3
2017-Jun-14 Wed	###	32.49	###	###	1,211,985	###	20.2	20.2	0.0
2017-Jun-13 Tue	32.41	32.41	###	###			23.8	23.8	0.0
2017-Jun-09 Fri	###	###	###	###	1,111,358	0	###	###	0.0
2017-Jun-08 Thu	###	32.28	31.4	###			###	###	0.0
2017-Jun-07 Wed	33.2	33.58	###	###	904,377	15,184,489	29.4	29.4	0.0
2017-Jun-06 Tue	33.75	33.84	###	33.2	767,749	###	23.2	23.2	###
2017-Jun-05 Mon	34.2	34.21	33.875	34.21			74.3	74.3	###
2017-Jun-02 Fri	33.55	###	33.46	###			79.3	79.3	0.0
2017-Jun-01 Thu	33.26	###	###	###	659,723	0	69.2	69.2	0.0
2017-May-31 Wed	###	###	###	###			73.6	73.6	0.0
2017-May-30 Tue	###	###	32.55	32.86			###	###	2.3
2017-May-29 Mon	32.81	###	32.5	###	747,556	12,147,785	###	###	0.0
2017-May-26 Fri	###	32.655	###	###	660,141	10,778,452	88.4	88.4	0.0
2017-May-25 Thu	###	###	###	32.78			26.3	26.3	###
2017-May-24 Wed	###	###	32.71	###	1,672,047	27,346,328	###	###	0.0
2017-May-23 Tue	###	32.88	###	###	741,249	###	81.6	81.6	0.0
2017-May-22 Mon	###	32.5	###	32.46	541,973	###	76.4	76.4	2.3
2017-May-19 Fri	31.8	###	31.73	###			74.3	74.3	0.0
2017-May-18 Thu	###	###	###	31.89			###	###	2.3
2017-May-17 Wed	###	32.72	###	###			79.1	79.1	0.0
2017-May-16 Tue	32.81	###	32.43	32.51			###	###	2.3
2017-May-15 Mon	###	32.83	###	32.7			76.7	76.7	2.3
2017-May-12 Fri	33.2	###	32.49	###	1,097,541	17,829,553	###	###	0.0
2017-May-11 Thu	32.89	###	32.59	32.75			29.6	29.6	###
2017-May-10 Wed	32.5	###	###	32.8			###	###	2.3
2017-May-09 Tue	32.45	32.49	###	32.22			###	###	###
2017-May-08 Mon	31.4	###	###	32.25	1,871,973	0	89.4	89.4	###
2017-May-05 Fri	###	31.57	30.82	31.29			###	###	###
2017-May-04 Thu	###	###	###	###			84.6	84.6	0.0
2017-May-03 Wed	30.7	30.79	###	30.52	972,374	###	33.7	33.7	###
2017-May-02 Tue	###	30.8	30.29	30.59	1,005,029	###	77.6	77.6	2.2
2017-May-01 Mon	###	###	29.72	###	967,082	###	75.5	75.5	0.0
2017-Apr-28 Fri	29.72	###	###	29.87			###	###	###
2017-Apr-27 Thu	###	29.48	29.25	29.42			###	###	###
2017-Apr-26 Wed	29.48	29.7	29.21	29.5			73.8	73.8	2.1
2017-Apr-24 Mon	###	###	###	###	761,156	0	###	###	0.0
2017-Apr-21 Fri	29	###	28.76	29.2			###	###	2.1
2017-Apr-20 Thu	28.8	###	28.76	###	1,360,279	###	###	###	0.0
2017-Apr-19 Wed	###	29.23	28.46	###			72.2	72.2	0.0
2017-Apr-18 Tue	29.53	###	###	29.2			###	###	2.1
2017-Apr-13 Thu	###	###	29.545	29.8			31.4	31.4	2.1
2017-Apr-12 Wed	###	###	###	###	1,279,548	0	###	###	0.0
2017-Apr-11 Tue	###	###	###	###	2,477,141	0	29.2	29.2	0.0
2017-Apr-10 Mon	30.58	30.83	###	30.45	1,209,029	18,637,182	###	###	2.2
2017-Apr-07 Fri	###	30.5	29.87	30.49			###	###	2.2
2017-Apr-06 Thu	###	29.87	###	###	955,584	14,271,647	84.1	84.1	0.0
2017-Apr-05 Wed	29.2	29.76	29.2	###	755,822	###	###	###	0.0
2017-Apr-04 Tue	###	29.5	###	###	680,678	###	###	###	0.0
2017-Apr-03 Mon	29.4	###	###	29.52			###	###	2.1
2017-Mar-31 Fri	###	###	29.46	29.49	1,004,780	###	13.8	13.8	###
2017-Mar-30 Thu	###	###	29.72	###			###	###	0.0
2017-Mar-29 Wed	###	30.25	29.53	29.81	1,258,578	###	###	###	###
2017-Mar-28 Tue	###	29.84	29.27	29.52	1,620,981	###	70.8	70.8	2.1
2017-Mar-27 Mon	###	###	28.82	29.28	924,940	13,328,385	###	###	###
2017-Mar-24 Fri	28.55	29.52	###	###	1,419,277	20,948,528	86.7	86.7	0.0
2017-Mar-23 Thu	27.75	28.28	27.55	28.28			###	###	###
2017-Mar-22 Wed	###	###	27.8	27.89			36.2	36.2	2.0
2017-Mar-21 Tue	28.2	28.44	28.2	###			###	###	0.0
2017-Mar-20 Mon	28.25	28.49	28.25	28.4	312,320	###	77.4	77.4	2.0
2017-Mar-17 Fri	28.54	28.78	28.26	###			25.3	25.3	0.0
2017-Mar-16 Thu	###	###	###	###			71.5	71.5	0.0
2017-Mar-15 Wed	###	28.47	###	28.47	1,142,122	###	###	###	###
2017-Mar-14 Tue	28.74	28.75	###	28.26			###	###	2.0
2017-Mar-13 Mon	29	###	28.52	28.55	681,822	9,722,781	20.5	20.5	###
2017-Mar-10 Fri	29	###	28.79	###			###	###	0.0
2017-Mar-09 Thu	###	###	###	28.84	810,524	0	###	###	###
2017-Mar-08 Wed	28.5	###	28.44	###			###	###	0.0
2017-Mar-07 Tue	28.54	28.86	28.43	28.5			###	###	2.0
2017-Mar-06 Mon	28.58	###	28.325	28.5	870,379	12,326,742	33.1	33.1	2.0
2017-Mar-03 Fri	###	###	###	###			70.3	70.3	0.0
2017-Mar-02 Thu	###	###	###	29			###	###	###
2017-Mar-01 Wed	###	###	27.55	28.28			###	###	###
2017-Feb-28 Tue	28.57	###	###	###	1,575,082	0	25.7	25.7	0.0
2017-Feb-27 Mon	29.2	29.2	28.28	28.29	1,187,558	###	###	###	###
2017-Feb-24 Fri	###	###	###	###	1,250,089	0	###	###	0.0
2017-Feb-23 Thu	###	###	###	###	1,067,423	0	28.4	28.4	0.0
2017-Feb-22 Wed	###	###	29.2	29.42			###	###	###
2017-Feb-21 Tue	###	###	29.645	###	1,503,478	###	###	###	0.0
2017-Feb-20 Mon	29.85	29.89	29.45	###	579,772	###	33.6	33.6	0.0
2017-Feb-17 Fri	29.56	29.89	###	29.77	826,275	12,348,679	###	###	###
2017-Feb-16 Thu	29.46	29.72	29.23	###	901,076	###	###	###	0.0
2017-Feb-15 Wed	###	###	###	29.45	1,086,284	0	###	###	###
2017-Feb-14 Tue	29.27	29.53	###	29.44			75.1	75.1	2.1
2017-Feb-13 Mon	###	###	28.84	###	485,077	###	###	###	0.0
2017-Feb-10 Fri	28.7	29	28.48	###	784,647	22,550,754	###	###	0.0
2017-Feb-09 Thu	###	###	28.29	28.45			###	###	2.0
2017-Feb-08 Wed	###	###	###	28.41			12.8	12.8	###
2017-Feb-07 Tue	28.5	28.75	28.41	28.59			###	###	2.0
2017-Feb-06 Mon	###	###	###	###	973,340	0	29.4	29.4	0.0
2017-Feb-03 Fri	###	28.74	28.5	###	938,184	26,850,826	###	###	0.0
2017-Feb-02 Thu	28.46	28.85	###	28.45	943,273	###	###	###	2.0
2017-Feb-01 Wed	28.56	###	28.27	###			26.6	26.6	0.0
2017-Jan-31 Tue	###	###	28.46	###			###	###	0.0
2017-Jan-30 Mon	29.2	29.5	###	###			###	###	0.0
2017-Jan-27 Fri	29.87	29.87	###	29.51	875,250	13,071,858	###	###	2.1
2017-Jan-25 Wed	###	###	29.27	29.42	1,259,422	18,431,640	17.3	17.3	###
2017-Jan-24 Tue	###	###	29.89	###	764,579	###	27.8	27.8	0.0
2017-Jan-23 Mon	29.87	30.24	29.81	###			79.3	79.3	0.0
2017-Jan-20 Fri	###	30.2	29.85	29.86	485,852	###	22.2	22.2	2.1
2017-Jan-19 Thu	###	###	###	30.29			###	###	###
2017-Jan-18 Wed	###	30.43	29.84	30.4	911,928	27,480,950	86.8	86.8	###
2017-Jan-17 Tue	###	30.26	29.8	###	863,987	25,945,529	28.1	28.1	0.0
2017-Jan-16 Mon	30.28	30.5	29.72	###			###	###	0.0
2017-Jan-13 Fri	###	###	###	30.29	800,820	0	40.5	40.5	###
2017-Jan-12 Thu	###	###	###	###			###	###	0.0
2017-Jan-11 Wed	30.27	###	###	###			28.0	28.0	0.0
2017-Jan-10 Tue	30.2	30.425	###	###			###	###	0.0
2017-Jan-09 Mon	###	30.8	30.43	30.43			###	###	###
2017-Jan-06 Fri	30.8	###	30.59	30.59	655,123	###	24.6	24.6	2.2
2017-Jan-05 Thu	30.76	###	30.58	30.8			69.1	69.1	2.2
2017-Jan-04 Wed	30.5	30.855	###	###	850,787	###	###	###	0.0
2017-Jan-03 Tue	30.46	30.79	30.28	30.48			63.8	63.8	2.2
2016-Dec-30 Fri	###	###	###	30.46	601,629	0	82.4	82.4	2.2
2016-Dec-29 Thu	###	30.4	###	###	876,775	13,326,980	72.0	72.0	0.0
2016-Dec-28 Wed	###	30.7	29.8	###			62.8	62.8	0.0
2016-Dec-23 Fri	###	30.76	30.48	###			74.5	74.5	0.0
2016-Dec-22 Thu	30.76	###	###	30.45	1,123,882	0	###	###	2.2
2016-Dec-21 Wed	###	###	###	30.81	1,134,173	0	###	###	###
2016-Dec-20 Tue	###	###	29.54	30.51	1,165,555	17,215,247	###	###	###
2016-Dec-19 Mon	29.57	###	29.29	###			###	###	0.0
2016-Dec-16 Fri	30.8	30.8	###	29.55	1,879,020	###	10.3	10.3	###
2016-Dec-15 Thu	29.77	###	28.59	###	3,024,075	43,229,152	###	###	0.0
2016-Dec-14 Wed	###	30.7	###	###			73.3	73.3	0.0
2016-Dec-13 Tue	###	29.47	###	29.42	926,885	13,657,650	###	###	###
2016-Dec-12 Mon	###	###	###	###			81.7	81.7	0.0
2016-Dec-09 Fri	29.24	###	###	29.27			###	###	###
2016-Dec-08 Thu	###	29.43	###	29.26	1,062,185	15,630,052	###	###	###
2016-Dec-07 Wed	29	29.28	28.81	29.23			75.3	75.3	2.1
2016-Dec-06 Tue	29.4	29.49	###	###	1,634,488	24,100,525	24.9	24.9	0.0
2016-Dec-05 Mon	###	###	###	29.25	902,975	0	85.3	85.3	###
2016-Dec-02 Fri	30.25	###	###	###			12.2	12.2	0.0
2016-Dec-01 Thu	30.79	30.79	30.24	###	1,987,257	60,641,147	22.4	22.4	0.0
2016-Nov-30 Wed	###	30.55	29.89	###	1,392,980	42,095,855	###	###	0.0
2016-Nov-29 Tue	29.86	###	29.86	###	948,841	###	77.0	77.0	0.0
2016-Nov-28 Mon	30.21	###	29.74	###			###	###	0.0
2016-Nov-25 Fri	30.83	30.89	30.21	###	728,441	22,253,872	19.2	19.2	0.0
2016-Nov-24 Thu	30.7	###	30.52	###			###	###	0.0
2016-Nov-23 Wed	###	30.48	###	30.42			###	###	2.2
2016-Nov-22 Tue	###	###	###	###			###	###	0.0
2016-Nov-21 Mon	29.55	29.78	29.46	29.55			72.6	72.6	###
2016-Nov-18 Fri	29.27	###	29.24	29.45	753,758	11,019,941	###	###	###
2016-Nov-17 Thu	###	###	###	29.56	1,148,325	0	21.0	21.0	###
2016-Nov-16 Wed	###	30.45	29.77	###			###	###	0.0
2016-Nov-15 Tue	29.26	29.79	29.2	###	1,877,571	55,378,956	###	###	0.0
2016-Nov-14 Mon	###	29.71	###	###			###	###	0.0
2016-Nov-11 Fri	###	29.42	28.73	29	1,024,081	29,775,155	###	###	###
2016-Nov-10 Thu	29.21	29.77	###	###	2,223,844	###	25.5	25.5	0.0
2016-Nov-09 Wed	###	###	28.43	###			###	###	0.0
2016-Nov-08 Tue	29.79	###	28.44	29.45	2,343,459	33,323,986	###	###	###
2016-Nov-07 Mon	###	30.21	29.78	29.84	998,840	###	###	###	###
2016-Nov-04 Fri	###	###	###	###	996,389	0	###	###	0.0
2016-Nov-03 Thu	30.8	30.8	###	30.51	965,820	14,873,628	26.2	26.2	###
2016-Nov-02 Wed	30.47	30.7	30.21	###	1,055,476	32,144,521	43.6	43.6	0.0
2016-Nov-01 Tue	30.7	###	30.41	30.79			###	###	###
2016-Oct-31 Mon	###	30.8	###	30.73			###	###	###
2016-Oct-28 Fri	30.72	30.72	###	30.49	1,091,821	16,770,370	###	###	2.2
2016-Oct-27 Thu	###	###	###	###			###	###	0.0
2016-Oct-26 Wed	30.5	###	29.88	###			26.6	26.6	0.0
2016-Oct-25 Tue	###	31.26	30.725	30.82	866,384	###	27.6	27.6	###
2016-Oct-24 Mon	31.28	31.59	###	###	1,075,077	16,980,841	29.8	29.8	0.0
2016-Oct-21 Fri	###	32.52	###	31.5			###	###	2.3
2016-Oct-20 Thu	32.44	32.79	###	###	1,436,971	###	###	###	0.0
2016-Oct-19 Wed	###	33.28	###	32.23	1,678,573	27,931,454	###	###	2.3
2016-Oct-18 Tue	34.29	34.85	###	32.87	2,447,054	###	###	###	2.3
2016-Oct-17 Mon	34.45	###	34.28	###	691,344	###	39.7	39.7	0.0
2016-Oct-14 Fri	34.79	34.86	34.51	34.59			30.4	30.4	###
2016-Oct-13 Thu	34.88	###	###	34.54	901,872	0	###	###	2.5
2016-Oct-12 Wed	34.77	###	###	###			74.1	74.1	0.0
2016-Oct-11 Tue	###	###	34.42	34.81	776,971	13,371,670	76.0	76.0	###
2016-Oct-10 Mon	###	###	34.4	34.54			26.3	26.3	2.5
2016-Oct-07 Fri	###	###	34.45	34.71			30.6	30.6	###
2016-Oct-06 Thu	34.53	34.82	34.48	34.71	1,106,425	38,337,626	77.2	77.2	###
2016-Oct-05 Wed	###	###	34.53	###			29.7	29.7	0.0
2016-Oct-04 Tue	###	###	###	###	983,554	0	86.7	86.7	0.0
2016-Oct-03 Mon	34.48	###	34.44	34.82	723,055	###	###	###	2.5
2016-Sep-30 Fri	33.4	34.48	33.4	34.25			###	###	###
2016-Sep-29 Thu	34.2	###	###	###			26.5	26.5	0.0
2016-Sep-28 Wed	33.55	33.83	33.44	###	612,858	20,613,478	###	###	0.0
2016-Sep-27 Tue	###	###	###	33.75	1,027,983	0	###	###	###
2016-Sep-26 Mon	###	###	33.57	###	477,127	8,008,576	79.4	79.4	0.0
2016-Sep-23 Fri	33.4	###	###	33.8	1,202,977	0	###	###	2.4
2016-Sep-22 Thu	33.25	33.48	###	33.2	796,123	###	###	###	###
2016-Sep-21 Wed	###	###	###	33.25			16.1	16.1	2.4
2016-Sep-20 Tue	###	###	###	###	1,218,056	0	###	###	0.0
2016-Sep-19 Mon	32.48	32.48	###	32.28			###	###	2.3
2016-Sep-16 Fri	32.48	32.53	###	32.47	1,079,984	###	###	###	###
2016-Sep-15 Thu	###	32.43	###	32.26			70.3	70.3	2.3
2016-Sep-14 Wed	###	###	###	32.48	1,162,828	0	###	###	###
2016-Sep-13 Tue	32.89	###	###	###	1,011,649	0	30.3	30.3	0.0
2016-Sep-12 Mon	###	32.73	###	32.59			89.8	89.8	2.3
2016-Sep-09 Fri	32.8	32.86	32.22	###	965,372	###	32.0	32.0	0.0
2016-Sep-08 Thu	###	###	32.72	###			###	###	0.0
2016-Sep-07 Wed	33.49	33.85	33.27	33.44	1,525,352	###	30.0	30.0	2.4
2016-Sep-06 Tue	###	###	###	33.89	782,725	0	32.3	32.3	###
2016-Sep-05 Mon	34.2	34.25	###	33.89			###	###	###
2016-Sep-02 Fri	33.5	###	33.5	###			81.9	81.9	0.0
2016-Sep-01 Thu	33.87	###	###	33.87			###	###	###
2016-Aug-31 Wed	###	###	33.8	###			###	###	0.0
2016-Aug-30 Tue	34.82	34.82	###	###	1,027,279	17,884,927	###	###	0.0
2016-Aug-29 Mon	34.23	34.59	33.5	###			###	###	0.0
2016-Aug-26 Fri	34.78	###	###	34.23			21.5	21.5	2.4
2016-Aug-25 Thu	###	35.41	###	###	1,899,877	33,637,322	87.7	87.7	0.0
2016-Aug-24 Wed	###	###	33.85	###	1,928,459	###	31.6	31.6	0.0
2016-Aug-23 Tue	###	###	###	###			###	###	0.0
2016-Aug-22 Mon	###	34.84	###	34.24	896,689	15,620,322	###	###	2.4
2016-Aug-19 Fri	###	34.77	34.42	34.5			###	###	2.5
2016-Aug-18 Thu	###	###	34.52	###			###	###	0.0
2016-Aug-17 Wed	###	34.75	34.25	34.74	644,244	###	###	###	###
2016-Aug-16 Tue	###	34.7	###	34.25	1,031,046	17,888,648	###	###	###
2016-Aug-15 Mon	###	34.74	###	###	708,427	12,305,376	84.4	84.4	0.0
2016-Aug-12 Fri	###	34.85	###	34.29	1,379,550	24,038,658	67.9	67.9	###
2016-Aug-11 Thu	###	###	33.59	33.88			###	###	2.4
2016-Aug-10 Wed	###	###	###	###	873,348	0	34.2	34.2	0.0
2016-Aug-09 Tue	33.26	###	33.2	###	1,229,129	20,403,541	###	###	0.0
2016-Aug-08 Mon	###	###	###	###	835,886	0	79.3	79.3	0.0
2016-Aug-05 Fri	32.5	32.975	32.47	32.74			71.0	71.0	2.3
2016-Aug-04 Thu	###	33.5	###	32.71	930,547	###	26.6	26.6	###
2016-Aug-03 Wed	32.52	32.85	32.29	###			80.0	80.0	0.0
2016-Aug-02 Tue	###	###	32.75	###	1,431,187	23,435,687	###	###	0.0
2016-Aug-01 Mon	###	###	###	###			###	###	0.0
2016-Jul-29 Fri	###	###	32.58	###			###	###	0.0
2016-Jul-28 Thu	32.56	32.71	###	32.43			###	###	###
2016-Jul-27 Wed	32.78	33.45	32.45	32.59	877,354	###	32.9	32.9	2.3
2016-Jul-26 Tue	###	###	###	32.52			###	###	2.3
2016-Jul-25 Mon	###	32.86	32.55	###	720,020	23,548,254	###	###	0.0
2016-Jul-22 Fri	32.41	32.57	###	32.57			76.7	76.7	###
2016-Jul-21 Thu	32.8	###	32.285	32.4	1,097,420	###	###	###	2.3
2016-Jul-20 Wed	32.28	###	###	32.52	1,320,184	0	70.6	70.6	2.3
2016-Jul-19 Tue	###	32.59	32.22	###	1,217,557	###	###	###	0.0
2016-Jul-18 Mon	32.5	###	32.24	32.4			###	###	2.3
2016-Jul-15 Fri	###	###	###	32.5			30.5	30.5	###
2016-Jul-14 Thu	32.24	###	###	32.56			78.9	78.9	2.3
2016-Jul-13 Wed	###	###	31.77	###			31.6	31.6	0.0
2016-Jul-12 Tue	32.2	32.2	31.78	31.89			27.2	27.2	2.3
2016-Jul-11 Mon	###	###	31.83	###	678,820	10,803,420	###	###	0.0
2016-Jul-08 Fri	###	###	###	###	847,550	0	###	###	0.0
2016-Jul-07 Thu	###	31.84	###	###	795,370	###	###	###	0.0
2016-Jul-06 Wed	31.42	###	31.26	31.51	906,547	14,169,329	###	###	###
2016-Jul-05 Tue	###	###	31.53	###	1,021,674	###	30.9	30.9	0.0
2016-Jul-04 Mon	###	32.23	31.8	###	814,377	26,072,279	62.2	62.2	0.0
2016-Jul-01 Fri	31.89	###	31.5	31.88	993,354	15,645,325	30.9	30.9	2.3
2016-Jun-30 Thu	###	###	###	###	2,261,241	0	###	###	0.0
2016-Jun-29 Wed	###	32.49	31.625	31.87			70.7	70.7	###
2016-Jun-28 Tue	###	31.46	30.58	###	1,740,624	53,994,156	33.4	33.4	0.0
2016-Jun-27 Mon	###	31.89	###	###			###	###	0.0
2016-May-27 Fri	33.72	###	33.29	33.5	1,193,554	###	24.4	24.4	2.4
2016-May-26 Thu	###	###	33.81	33.89	1,031,746	###	23.2	23.2	###
2016-May-25 Wed	###	34.22	33.29	###	804,787	27,165,585	33.2	33.2	0.0
2016-May-24 Tue	###	###	###	33.5	924,383	0	###	###	2.4
2016-May-23 Mon	###	###	###	33.45			###	###	###
2016-May-20 Fri	###	###	###	33.76			80.3	80.3	###
2016-May-19 Thu	34.47	###	33.23	33.57			21.3	21.3	2.4
2016-May-18 Wed	###	34.48	###	34.21	1,128,274	19,451,443	###	###	###
2016-May-17 Tue	###	34.475	33.83	34.21	783,622	26,762,650	###	###	###
2016-May-16 Mon	34.23	34.48	33.82	###			###	###	0.0
2016-May-13 Fri	###	34.79	###	34.2			###	###	2.4
2016-May-12 Thu	###	###	33.5	###			76.4	76.4	0.0
2016-May-11 Wed	###	###	33.48	###	1,179,022	19,736,828	###	###	0.0
2016-May-10 Tue	###	33.7	###	###			###	###	0.0
2016-May-09 Mon	###	33.81	###	###			###	###	0.0
2016-May-06 Fri	33.28	33.71	32.83	###			###	###	0.0
2016-May-05 Thu	###	33.72	32.88	33.28	1,404,272	46,762,257	###	###	2.4
2016-May-04 Wed	33.2	33.2	32.52	32.73			###	###	2.3
2016-May-03 Tue	###	###	32.43	33.28	1,316,553	###	###	###	2.4
2016-May-02 Mon	32.8	###	32.49	###	1,034,644	###	30.6	30.6	0.0
2016-Apr-29 Fri	32.58	###	###	32.5	914,775	0	###	###	###
2016-Apr-28 Thu	32.23	32.5	###	32.27			69.5	69.5	###
2016-Apr-27 Wed	32.73	32.83	###	###	929,540	###	24.0	24.0	0.0
2016-Apr-26 Tue	33.2	33.2	###	32.46	1,371,177	###	###	###	2.3
2016-Apr-22 Fri	33.23	###	###	###			30.8	30.8	0.0
2016-Apr-21 Thu	33.5	###	###	33.8	1,633,780	0	###	###	2.4
2016-Apr-20 Wed	32.55	###	###	32.71	882,052	0	77.9	77.9	###
2016-Apr-19 Tue	33.28	33.28	###	32.48	1,508,483	25,101,157	###	###	###
2016-Apr-18 Mon	###	###	31.82	###	1,543,974	24,564,626	###	###	0.0
2016-Apr-15 Fri	32.55	###	31.89	###			###	###	0.0
2016-Apr-14 Thu	33.73	33.77	32.56	32.83	2,337,585	###	###	###	2.3
2016-Apr-13 Wed	###	34.51	###	33.75			###	###	###
2016-Apr-12 Tue	###	34.4	###	34.23			###	###	2.4
2016-Apr-11 Mon	34.74	34.8	###	34.4	1,577,157	###	26.6	26.6	2.5
2016-Apr-08 Fri	###	###	33.89	34.51	1,525,946	25,857,154	80.9	80.9	###
2016-Apr-07 Thu	34.58	###	34.2	34.5			29.7	29.7	2.5
2016-Apr-06 Wed	33.58	34.54	33.5	34.53			###	###	###
2016-Apr-05 Tue	###	###	###	33.5	1,558,383	0	31.6	31.6	2.4
2016-Apr-04 Mon	33.83	34.26	###	33.86	924,473	15,836,222	###	###	2.4
2016-Apr-01 Fri	33.77	###	###	33.82			76.4	76.4	2.4
2016-Mar-31 Thu	###	###	###	###			85.0	85.0	0.0
2016-Mar-30 Wed	33.75	###	###	32.78			12.9	12.9	###
2016-Mar-29 Tue	###	###	33.47	33.76	1,551,326	25,961,440	37.7	37.7	###
2016-Mar-24 Thu	###	33.55	32.89	33.41			###	###	###
2016-Mar-23 Wed	###	33.27	###	33.26	1,516,385	###	82.3	82.3	2.4
2016-Mar-22 Tue	32.59	32.86	32.2	32.85	1,345,622	43,773,083	79.1	79.1	###
2016-Mar-21 Mon	###	32.44	31.81	32.27			83.0	83.0	###
2016-Mar-18 Fri	###	###	31.49	31.56			###	###	2.3
2016-Mar-17 Thu	32.5	32.74	###	###			###	###	0.0
2016-Mar-16 Wed	32.23	32.81	###	###	1,526,781	25,046,842	69.8	69.8	0.0
2016-Mar-15 Tue	###	32.46	31.89	###			###	###	0.0
2016-Mar-14 Mon	32.42	###	###	32.41	2,371,654	0	###	###	###
2016-Mar-11 Fri	###	###	31.81	###			28.4	28.4	0.0
2016-Mar-10 Thu	###	###	31.53	###	1,273,353	###	###	###	0.0
2016-Mar-09 Wed	31.8	31.88	###	31.42			23.9	23.9	2.2
2016-Mar-08 Tue	32.85	###	###	32.45	1,972,150	0	33.5	33.5	2.3
2016-Mar-07 Mon	32.75	33.45	###	###	1,581,827	26,456,056	33.1	33.1	0.0
2016-Mar-04 Fri	###	###	###	###	4,185,878	0	8.5	8.5	0.0
2016-Mar-03 Thu	36.4	36.4	###	34.75			6.6	6.6	2.5
2016-Mar-02 Wed	36.72	###	36.22	###	1,036,453	###	24.2	24.2	0.0
2016-Mar-01 Tue	###	36.84	35.75	###			20.4	20.4	0.0
2016-Feb-29 Mon	###	###	36.25	36.54			###	###	###
2016-Feb-26 Fri	36.26	36.43	###	###	774,325	14,104,329	34.4	34.4	0.0
2016-Feb-25 Thu	###	###	###	###	2,761,756	0	###	###	0.0
2016-Feb-24 Wed	35.45	36.2	###	###	2,581,476	###	80.0	80.0	0.0
2016-Feb-23 Tue	36.84	36.84	###	###			9.6	9.6	0.0
2016-Feb-22 Mon	35.78	35.78	###	35.74			28.5	28.5	2.6
2016-Feb-19 Fri	35.8	###	###	###			###	###	0.0
2016-Feb-18 Thu	###	###	35.52	35.88	1,451,646	###	###	###	2.6
2016-Feb-17 Wed	35.75	35.85	###	###			18.0	18.0	0.0
2016-Feb-16 Tue	###	36.46	34.89	35.4			###	###	2.5
2016-Feb-15 Mon	###	36.26	35.26	###			26.5	26.5	0.0
2016-Feb-12 Fri	###	###	###	###			###	###	0.0
2016-Feb-11 Thu	###	36.21	35.49	36.21			###	###	###
2016-Feb-10 Wed	###	###	###	###			###	###	0.0
2016-Feb-09 Tue	###	###	###	###			###	###	0.0
2016-Feb-08 Mon	36.78	###	36.2	37.2	1,208,643	###	78.4	78.4	2.7
2016-Feb-05 Fri	37.51	37.51	###	37.23	757,675	###	25.5	25.5	###
2016-Feb-04 Thu	###	37.5	###	37.44	907,073	###	84.9	84.9	2.7
2016-Feb-03 Wed	36.29	36.79	35.59	###			37.5	37.5	0.0
2016-Feb-02 Tue	###	###	###	36.86	507,252	0	14.2	14.2	2.6
2016-Feb-01 Mon	37.88	###	###	37.77	735,586	0	###	###	2.7
2016-Jan-29 Fri	###	37.225	###	###			80.6	80.6	0.0
2016-Jan-28 Thu	###	36.79	###	###	835,471	15,368,489	66.3	66.3	0.0
2016-Jan-27 Wed	36.5	###	###	###			###	###	0.0
2016-Jan-25 Mon	###	36.87	###	36.48			###	###	2.6
2016-Jan-22 Fri	###	###	35.71	###			###	###	0.0
2016-Jan-21 Thu	###	###	###	35.5	911,275	0	###	###	2.5
2016-Jan-20 Wed	35.46	35.7	35.21	35.25			39.7	39.7	2.5
2016-Jan-19 Tue	###	36.23	35.47	35.75			###	###	###
2016-Jan-18 Mon	###	###	###	###			###	###	0.0
2016-Jan-15 Fri	36.7	37.25	###	###	560,680	###	###	###	0.0
2016-Jan-14 Thu	35.77	###	###	###	863,850	0	81.3	81.3	0.0
2016-Jan-13 Wed	###	36.7	###	###	635,723	###	###	###	0.0
2016-Jan-12 Tue	###	37.24	35.82	###			16.7	16.7	0.0
2016-Jan-11 Mon	###	36.82	###	36.71	901,976	16,605,378	93.5	93.5	2.6
2016-Jan-08 Fri	###	36.75	###	###			68.6	68.6	0.0
2016-Jan-07 Thu	###	37.41	36.27	###	912,145	33,603,421	###	###	0.0
2016-Jan-06 Wed	###	###	###	37.41			26.5	26.5	2.7
2016-Jan-05 Tue	###	38.23	###	37.75			27.6	27.6	###
2016-Jan-04 Mon	37.87	38.88	37.8	###	1,064,848	40,826,272	82.3	82.3	0.0
2015-Dec-31 Thu	38.4	38.44	37.7	37.7	490,443	###	15.0	15.0	2.7
2015-Dec-30 Wed	###	38.5	###	###			26.9	26.9	0.0
2015-Dec-29 Tue	###	###	###	###			###	###	0.0
2015-Dec-24 Thu	###	###	###	###			69.9	69.9	0.0
2015-Dec-23 Wed	###	###	###	36.49			26.7	26.7	###
2015-Dec-22 Tue	###	36.71	###	36.45	2,024,372	37,157,348	###	###	###
2015-Dec-21 Mon	35.43	###	###	###			###	###	0.0
2015-Dec-18 Fri	35.89	36.53	35.45	###			###	###	0.0
2015-Dec-17 Thu	36.46	38.49	###	36.5			68.0	68.0	2.6
2015-Dec-16 Wed	34.27	34.72	###	34.45			###	###	###
2015-Dec-15 Tue	###	###	33.25	###	1,325,377	###	###	###	0.0
2015-Dec-14 Mon	###	33.84	###	33.28	923,125	15,619,275	###	###	2.4
2015-Dec-11 Fri	34.22	34.43	33.48	33.8			###	###	2.4
2015-Dec-10 Thu	###	###	###	###	1,438,786	0	###	###	0.0
2015-Dec-09 Wed	33.7	###	33.59	###	1,075,889	18,069,555	###	###	0.0
2015-Dec-08 Tue	33.81	34.22	33.71	33.8			###	###	2.4
2015-Dec-07 Mon	###	###	33.84	###	1,197,420	20,260,346	20.0	20.0	0.0
2015-Dec-04 Fri	###	34.48	###	###	1,695,682	29,233,557	###	###	0.0
2015-Dec-03 Thu	33.86	###	###	33.7	1,146,679	0	27.2	27.2	2.4
2015-Dec-02 Wed	34.29	34.44	###	34.23			37.9	37.9	2.4
2015-Dec-01 Tue	34.49	34.8	###	34.42	1,138,658	19,812,649	26.3	26.3	2.5
2015-Nov-30 Mon	###	34.85	###	###	1,296,058	###	37.8	37.8	0.0
2015-Nov-27 Fri	###	34.58	33.77	34.25			80.0	80.0	###
2015-Nov-26 Thu	###	###	###	33.78	1,277,688	0	29.2	29.2	2.4
2015-Nov-25 Wed	32.77	###	32.57	###	859,758	14,001,159	###	###	0.0
2015-Nov-24 Tue	32.57	32.85	32.41	32.56			39.1	39.1	2.3
2015-Nov-23 Mon	###	32.81	32.26	32.73	468,585	###	###	###	2.3
2015-Nov-20 Fri	32.43	32.685	###	###			77.4	77.4	0.0
2015-Nov-19 Thu	###	###	###	###	666,053	0	68.6	68.6	0.0
2015-Nov-18 Wed	31.54	###	31.21	31.75	839,755	13,104,376	74.8	74.8	2.3
2015-Nov-17 Tue	###	31.76	30.86	31.76	720,259	###	###	###	2.3
2015-Nov-16 Mon	###	30.88	30.26	###	530,178	16,207,541	###	###	0.0
2015-Nov-13 Fri	###	###	30.51	###			###	###	0.0
2015-Nov-12 Thu	31.43	###	30.82	31.55			74.8	74.8	###
2015-Nov-11 Wed	31.75	31.82	###	31.71			###	###	###
2015-Nov-10 Tue	31.59	31.59	30.75	31.25			25.9	25.9	2.2
2015-Nov-09 Mon	32.41	###	30.55	###			16.9	16.9	0.0
2015-Nov-06 Fri	###	###	31.58	32.48			73.0	73.0	###
2015-Nov-05 Thu	32.46	32.46	31.83	32.23			30.4	30.4	2.3
2015-Nov-04 Wed	###	###	###	###			25.5	25.5	0.0
2015-Nov-03 Tue	###	32.28	31.71	32.28			###	###	2.3
2015-Nov-02 Mon	###	31.75	###	###	661,041	10,494,025	79.6	79.6	0.0
2015-Oct-30 Fri	31.4	###	###	###			###	###	0.0
2015-Oct-29 Thu	31.85	###	31.27	###			24.9	24.9	0.0
2015-Oct-28 Wed	31.43	31.82	###	31.45	497,522	7,915,575	###	###	###
2015-Oct-27 Tue	###	###	###	###			###	###	0.0
2015-Oct-26 Mon	###	###	31.75	31.83			27.8	27.8	###
2015-Oct-23 Fri	32.76	###	31.7	31.79			11.7	11.7	###
2015-Oct-22 Thu	###	31.82	31.21	31.7			###	###	2.3
2015-Oct-21 Wed	###	###	31.42	###	554,775	###	17.8	17.8	0.0
2015-Oct-20 Tue	32.5	###	###	###	479,021	0	23.1	23.1	0.0
2015-Oct-19 Mon	32.83	###	###	###	558,371	0	35.1	35.1	0.0
2015-Oct-16 Fri	###	###	32.7	32.83	550,743	9,004,648	29.2	29.2	2.3
2015-Oct-15 Thu	32.28	###	32.22	###	629,258	10,137,346	###	###	0.0
2015-Oct-14 Wed	###	###	###	32.2	942,251	0	25.4	25.4	###
2015-Oct-13 Tue	32.57	32.82	###	###			76.1	76.1	0.0
2015-Oct-12 Mon	###	34.29	###	###	700,056	###	13.0	13.0	0.0
2015-Oct-09 Fri	33.7	33.77	###	33.73	1,470,749	###	67.6	67.6	###
2015-Oct-08 Thu	###	###	32.87	###			###	###	0.0
2015-Oct-07 Wed	32.79	###	###	###	1,502,722	0	###	###	0.0
2015-Oct-06 Tue	32.83	###	###	###			###	###	0.0
2015-Oct-05 Mon	###	###	###	###	656,179	0	65.0	65.0	0.0
2015-Oct-02 Fri	31.48	###	###	###	886,250	0	###	###	0.0
2015-Oct-01 Thu	31.8	###	31.8	###	1,743,750	27,725,625	###	###	0.0
2015-Sep-30 Wed	30.2	31.28	30.2	31.28	1,290,089	###	###	###	2.2
2015-Sep-29 Tue	31.85	31.85	30.21	30.21			###	###	2.2
2015-Sep-28 Mon	31.5	###	31.4	###	911,952	14,317,646	85.5	85.5	0.0
2015-Sep-25 Fri	31.78	31.81	###	###			21.1	21.1	0.0
2015-Sep-24 Thu	###	31.85	###	31.5			23.0	23.0	2.3
2015-Sep-23 Wed	###	31.81	###	31.5			82.3	82.3	2.3
2015-Sep-22 Tue	###	31.89	31.47	###			###	###	0.0
2015-Sep-21 Mon	###	###	###	###			###	###	0.0
2015-Sep-18 Fri	###	###	31.5	###			###	###	0.0
2015-Sep-17 Thu	32.26	32.26	31.82	31.86			###	###	2.3
2015-Sep-16 Wed	###	31.52	30.46	31.42	1,517,987	###	86.4	86.4	2.2
2015-Sep-15 Tue	###	###	30.28	30.43			###	###	###
2015-Sep-14 Mon	###	###	###	30.82			29.1	29.1	###
2015-Sep-11 Fri	30.21	30.71	###	###	1,257,286	19,305,626	###	###	0.0
2015-Sep-10 Thu	30.51	30.84	###	30.46	1,508,649	###	34.7	34.7	2.2
2015-Sep-09 Wed	31.26	31.26	30.49	30.78	1,621,753	50,071,623	###	###	2.2
2015-Sep-08 Tue	30.76	###	30.21	30.51			18.5	18.5	###
2015-Sep-07 Mon	30.4	30.4	###	###			24.3	24.3	0.0
2015-Sep-04 Fri	###	30.46	29.79	###			###	###	0.0
2015-Sep-03 Thu	31.4	###	30.7	30.74	1,326,582	###	###	###	2.2
2015-Sep-02 Wed	###	###	###	###			###	###	0.0
2015-Sep-01 Tue	###	###	31.26	31.28			23.5	23.5	2.2
2015-Aug-31 Mon	###	###	###	31.88	1,348,121	0	###	###	2.3
2015-Aug-28 Fri	###	33.23	###	32.47			###	###	###
2015-Aug-27 Thu	###	32.22	###	31.49			###	###	###
2015-Aug-26 Wed	30.83	31.58	30.41	31.42	2,403,625	74,500,356	72.2	72.2	2.2
2015-Aug-25 Tue	29.7	31.81	29.27	###			72.9	72.9	0.0
2015-Aug-24 Mon	31.4	###	29.59	29.72	2,618,671	###	###	###	2.1
2015-Aug-21 Fri	31.25	###	###	###			84.3	84.3	0.0
2015-Aug-20 Thu	###	32.23	31.53	###			###	###	0.0
2015-Aug-19 Wed	32.25	32.83	###	32.7	769,020	###	82.1	82.1	2.3
2015-Aug-18 Tue	32.4	32.4	###	###			###	###	0.0
2015-Aug-17 Mon	###	32.55	31.79	###	696,353	22,401,676	###	###	0.0
2015-Aug-14 Fri	###	32.58	###	###			###	###	0.0
2015-Aug-13 Thu	32.56	###	32.47	32.49			###	###	###
2015-Aug-12 Wed	32.44	###	32.2	32.52	1,259,884	###	###	###	2.3
2015-Aug-11 Tue	32.88	###	32.4	32.59			31.6	31.6	2.3
2015-Aug-10 Mon	32.73	###	32.53	32.81	1,012,259	###	###	###	###
2015-Aug-07 Fri	###	33.53	32.83	###	841,977	###	83.2	83.2	0.0
2015-Aug-06 Thu	33.5	33.53	###	33.52	669,959	###	76.3	76.3	2.4
2015-Aug-05 Wed	###	33.78	32.84	33.5	1,101,040	36,675,642	###	###	2.4
2015-Aug-04 Tue	###	###	###	###			###	###	0.0
2015-Aug-03 Mon	34.7	34.7	34.23	34.27			###	###	2.4
2015-Jul-31 Fri	34.86	###	###	34.55	892,974	0	21.7	21.7	2.5
2015-Jul-30 Thu	34.24	###	###	###			80.0	80.0	0.0
2015-Jul-29 Wed	###	34.49	###	###	561,729	###	34.0	34.0	0.0
2015-Jul-28 Tue	33.41	###	33.25	33.8	927,927	15,426,786	82.2	82.2	2.4
2015-Jul-27 Mon	###	###	33.76	###			###	###	0.0
2015-Jul-24 Fri	###	34.28	33.71	###	695,041	###	###	###	0.0
2015-Jul-23 Thu	###	###	33.57	33.8	1,189,641	19,968,124	30.5	30.5	2.4
2015-Jul-22 Wed	34.58	###	###	###			13.2	13.2	0.0
2015-Jul-21 Tue	34.87	###	34.55	###	795,328	###	###	###	0.0
2015-Jul-20 Mon	34.71	34.71	###	###			###	###	0.0
2015-Jul-17 Fri	###	34.56	###	34.54			74.7	74.7	2.5
2015-Jul-16 Thu	34.85	###	###	34.2	1,059,428	0	20.4	20.4	2.4
2015-Jul-15 Wed	33.5	34.52	33.45	34.23			###	###	2.4
2015-Jul-14 Tue	###	33.41	###	33.41	1,299,476	21,707,746	78.3	78.3	###
2015-Jul-13 Mon	###	###	###	###	762,729	0	25.3	25.3	0.0
2015-Jul-10 Fri	###	###	###	32.76	4,013,348	0	20.9	20.9	###
2015-Jul-09 Thu	###	###	32.41	32.89	2,013,840	32,634,277	12.1	12.1	###
2015-Jul-08 Wed	###	###	33.27	###	2,158,620	35,908,643	###	###	0.0
2015-Jul-07 Tue	###	###	###	###	2,053,356	0	###	###	0.0
2015-Jul-06 Mon	###	32.74	###	32.54	1,320,623	###	88.8	88.8	2.3
2015-Jul-03 Fri	###	33.025	###	###			18.7	18.7	0.0
2015-Jul-02 Thu	32.54	###	###	###			73.9	73.9	0.0
2015-Jul-01 Wed	###	32.45	31.53	###	1,397,121	###	###	###	0.0
2015-Jun-30 Tue	###	###	###	31.85			20.2	20.2	2.3
2015-Jun-29 Mon	###	32.58	###	###			46.9	46.9	0.0
2015-Jun-26 Fri	33.2	###	32.52	###	829,174	###	###	###	0.0
2015-Jun-25 Thu	33.85	###	33.2	33.26			21.3	21.3	2.4
2015-Jun-24 Wed	33.75	###	###	33.85	961,653	0	76.3	76.3	2.4
2015-Jun-23 Tue	###	33.87	###	###	1,634,848	27,686,150	###	###	0.0
2015-Jun-22 Mon	32.89	###	32.55	###	2,405,823	###	###	###	0.0
2015-Jun-19 Fri	32.2	32.81	###	32.81			###	###	###
2015-Jun-18 Thu	31.8	32.48	31.8	###	2,348,521	###	87.7	87.7	0.0
2015-Jun-17 Wed	###	31.43	###	31.25	2,488,947	###	77.7	77.7	2.2
2015-Jun-16 Tue	###	31.42	30.76	30.83	1,886,454	58,649,854	###	###	2.2
2015-Jun-15 Mon	###	###	###	###	1,091,089	0	###	###	0.0
2015-Jun-12 Fri	###	32.28	31.82	###	1,860,672	###	###	###	0.0
2015-Jun-11 Thu	32.4	32.4	###	32.21	849,446	13,761,025	23.6	23.6	###
2015-Jun-10 Wed	###	###	###	###	963,846	0	33.4	33.4	0.0
2015-Jun-09 Tue	###	32.27	31.54	31.77	1,303,921	###	24.9	24.9	###
2015-Jun-05 Fri	31.85	32.4	31.71	###			75.1	75.1	0.0
2015-Jun-04 Thu	32.71	32.88	31.56	31.85	1,993,170	###	###	###	2.3
2015-Jun-03 Wed	###	###	###	32.51	2,847,142	0	24.6	24.6	2.3
2015-Jun-02 Tue	33.84	###	32.81	###	1,089,383	17,871,328	###	###	0.0
2015-Jun-01 Mon	33.7	34.2	###	33.51			###	###	###
2015-May-29 Fri	###	34.42	33.625	33.7			###	###	2.4
2015-May-28 Thu	###	###	33.46	33.82			31.3	31.3	2.4
2015-May-27 Wed	###	###	###	33.78	1,518,979	0	24.0	24.0	2.4
2015-May-26 Tue	33.8	###	33.48	###	1,337,149	22,383,874	###	###	0.0
2015-May-25 Mon	###	###	33.46	34.2			###	###	2.4
2015-May-22 Fri	33.74	###	33.57	33.75	1,180,743	19,818,771	71.5	71.5	###
2015-May-21 Thu	###	###	###	33.75			###	###	###
2015-May-20 Wed	33.49	33.57	###	###			###	###	0.0
2015-May-19 Tue	###	33.48	###	###			###	###	0.0
2015-May-18 Mon	###	33.28	32.27	###			89.7	89.7	0.0
2015-May-15 Fri	32.81	###	###	###	2,132,185	0	###	###	0.0
2015-May-14 Thu	###	32.79	###	###	2,888,248	47,352,825	70.3	70.3	0.0
2015-May-13 Wed	###	###	32.59	32.8			###	###	2.3
2015-May-12 Tue	33.26	###	32.72	32.72			16.4	16.4	2.3
2015-May-11 Mon	33.23	33.53	###	###	1,977,028	33,144,874	###	###	0.0
2015-May-08 Fri	34.41	34.41	32.87	###	1,632,926	###	###	###	0.0
2015-May-07 Thu	###	34.48	33.52	###	1,834,579	62,375,686	###	###	0.0
2015-May-06 Wed	###	###	###	34.4	1,572,074	0	###	###	2.5
2015-May-05 Tue	35.8	35.88	###	35.24			21.5	21.5	2.5
2015-May-04 Mon	35.76	###	35.56	35.75			26.9	26.9	###
2015-May-01 Fri	35.71	35.88	35.2	35.46			20.9	20.9	2.5
2015-Apr-30 Thu	35.5	35.52	###	35.43			###	###	###
2015-Apr-29 Wed	###	###	35.56	35.74			###	###	2.6
2015-Apr-28 Tue	###	###	35.55	###			28.2	28.2	0.0
2015-Apr-27 Mon	###	###	35.51	###	2,115,457	###	68.2	68.2	0.0
2015-Apr-24 Fri	35.45	35.57	###	35.5	2,126,547	###	###	###	2.5
2015-Apr-23 Thu	###	35.29	###	35.29			75.4	75.4	###
2015-Apr-22 Wed	###	###	34.89	###			###	###	0.0
2015-Apr-21 Tue	###	###	34.82	###	2,053,858	###	33.7	33.7	0.0
2015-Apr-20 Mon	34.7	34.84	34.2	###			###	###	0.0
2015-Apr-17 Fri	###	###	34.8	###			###	###	0.0
2015-Apr-16 Thu	###	###	###	###			###	###	0.0
2015-Apr-15 Wed	###	###	34.86	###			36.4	36.4	0.0
2015-Apr-14 Tue	###	###	34.79	###	2,590,989	45,070,253	31.8	31.8	0.0
2015-Apr-13 Mon	###	###	###	###			###	###	0.0
2015-Apr-10 Fri	###	###	34.74	34.88			26.6	26.6	###
2015-Apr-09 Thu	###	###	###	34.73	4,651,041	0	###	###	###
2015-Apr-08 Wed	###	###	34.7	34.75			21.2	21.2	2.5
2015-Apr-07 Tue	###	###	###	###			###	###	0.0
2015-Apr-02 Thu	###	35.21	34.85	34.85	7,943,073	278,245,847	22.0	22.0	###
2015-Apr-01 Wed	###	###	34.76	###	16,197,157	281,506,588	###	###	0.0
2015-Mar-31 Tue	34.8	35.085	###	###			71.3	71.3	0.0
2015-Mar-30 Mon	###	###	###	34.44			###	###	2.5
2015-Mar-27 Fri	37.29	37.925	37.26	37.88			79.5	79.5	2.7
2015-Mar-26 Thu	37.52	37.73	###	37.52	552,922	10,430,873	73.5	73.5	###
2015-Mar-25 Wed	###	###	37.59	###	960,349	18,049,759	###	###	0.0
2015-Mar-24 Tue	###	38.49	###	38.28	623,280	11,995,023	82.6	82.6	2.7
2015-Mar-23 Mon	###	###	37.79	37.84			29.9	29.9	2.7
2015-Mar-20 Fri	37.57	###	37.4	37.86			###	###	2.7
2015-Mar-19 Thu	###	###	###	37.41	885,043	0	###	###	2.7
2015-Mar-18 Wed	36.74	36.8	36.45	36.71	908,841	###	33.8	33.8	2.6
2015-Mar-17 Tue	36.88	36.88	###	36.7	833,082	###	29.1	29.1	###
2015-Mar-16 Mon	###	36.49	35.78	36.42	736,282	26,605,550	83.6	83.6	###
2015-Mar-13 Fri	36.22	36.44	###	###	918,755	###	28.7	28.7	0.0
2015-Mar-12 Thu	###	###	###	36.42			###	###	###
2015-Mar-11 Wed	37.82	###	37.26	37.27	711,671	###	###	###	2.7
2015-Mar-10 Tue	38.27	###	###	37.82	819,744	0	###	###	###
2015-Mar-09 Mon	37.85	38.51	37.57	###			84.7	84.7	0.0
2015-Mar-06 Fri	37.81	###	###	37.46	553,474	0	###	###	2.7
2015-Mar-05 Thu	38.25	###	37.55	37.72			18.8	18.8	2.7
2015-Mar-04 Wed	38.79	38.79	###	38.7	836,940	16,232,451	37.9	37.9	2.8
2015-Mar-03 Tue	38.7	38.81	###	38.75			79.0	79.0	2.8
2015-Mar-02 Mon	37.2	###	###	###	931,980	0	###	###	0.0
2015-Feb-27 Fri	###	###	36.44	36.84			###	###	###
2015-Feb-26 Thu	36.7	###	36.25	36.88			###	###	2.6
2015-Feb-25 Wed	36.51	36.79	35.88	36.78	674,657	###	###	###	2.6
2015-Feb-24 Tue	###	36.7	###	36.22	869,055	15,947,159	###	###	2.6
2015-Feb-23 Mon	###	37.5	35.51	###			23.5	23.5	0.0
2015-Feb-20 Fri	37.2	37.47	###	###	287,783	###	22.4	22.4	0.0
2015-Feb-19 Thu	###	37.7	36.76	###			16.9	16.9	0.0
2015-Feb-18 Wed	###	37.51	###	37.51			72.0	72.0	###
2015-Feb-17 Tue	35.48	36.45	35.46	35.7			79.5	79.5	2.6
2015-Feb-16 Mon	35.85	###	35.53	###			###	###	0.0
2015-Feb-13 Fri	###	36.8	###	35.85			17.1	17.1	###
2015-Feb-12 Thu	###	35.77	34.76	35.45			###	###	2.5
2015-Feb-11 Wed	34.78	34.85	###	34.74	644,526	###	###	###	###
2015-Feb-10 Tue	###	34.47	###	34.43	576,457	###	###	###	###
2015-Feb-09 Mon	###	34.5	###	###			72.4	72.4	0.0
2015-Feb-06 Fri	34.44	###	34.25	34.46	599,049	###	###	###	###
2015-Feb-05 Thu	34.5	34.56	###	###			19.5	19.5	0.0
2015-Feb-04 Wed	###	###	33.83	###	655,724	11,091,571	15.4	15.4	0.0
2015-Feb-03 Tue	33.71	34.47	33.7	34.41			83.2	83.2	2.5
2015-Feb-02 Mon	33.4	33.76	###	33.54	477,342	###	###	###	2.4
2015-Jan-30 Fri	33.25	33.58	###	33.42			###	###	2.4
2015-Jan-29 Thu	33.51	33.75	###	###			###	###	0.0
2015-Jan-28 Wed	33.79	###	###	###	460,646	0	###	###	0.0
2015-Jan-27 Tue	34.2	34.71	###	34.25	888,326	###	###	###	###
2015-Jan-23 Fri	33.43	###	32.47	33.82	664,950	###	###	###	2.4
2015-Jan-22 Thu	34.44	34.48	32.83	###			9.8	9.8	0.0
2015-Jan-21 Wed	33.87	35.2	33.87	34.44	611,424	21,115,527	80.9	80.9	2.5
2015-Jan-20 Tue	33.76	###	33.46	33.54	318,485	5,328,254	###	###	2.4
2015-Jan-19 Mon	###	###	###	###	403,655	0	###	###	0.0
2015-Jan-16 Fri	###	34.58	###	33.88	345,779	###	###	###	2.4
2015-Jan-15 Thu	###	35.41	###	34.77			###	###	###
2015-Jan-14 Wed	35.23	35.48	###	###			30.1	30.1	0.0
2015-Jan-13 Tue	34.76	35.23	34.5	###			###	###	0.0
2015-Jan-12 Mon	35.41	35.42	34.84	###	423,252	14,868,842	###	###	0.0
2015-Jan-09 Fri	###	35.44	###	###	513,189	###	72.8	72.8	0.0
2015-Jan-08 Thu	###	34.8	34.24	34.4			25.7	25.7	2.5
2015-Jan-07 Wed	###	###	34.2	34.46			14.5	14.5	###
2015-Jan-06 Tue	###	###	34.54	34.81			###	###	###
2015-Jan-05 Mon	34.75	35.44	###	###	435,977	###	###	###	0.0
2015-Jan-02 Fri	###	34.71	###	34.44	318,924	5,534,926	68.8	68.8	2.5
2014-Dec-31 Wed	###	###	34.2	34.21			###	###	###
2014-Dec-30 Tue	###	###	34.22	34.29			###	###	###
2014-Dec-29 Mon	###	###	34.8	###			###	###	0.0
2014-Dec-24 Wed	###	###	###	###			###	###	0.0
2014-Dec-23 Tue	###	###	###	34.54	516,871	0	###	###	2.5
2014-Dec-22 Mon	###	###	###	34.8	842,671	0	77.8	77.8	2.5
2014-Dec-19 Fri	###	34.42	###	###	1,014,820	17,465,052	###	###	0.0
2014-Dec-18 Thu	33.44	33.79	###	33.29	944,428	###	22.1	22.1	2.4
2014-Dec-17 Wed	32.7	###	###	32.86	851,140	0	###	###	2.3
2014-Dec-16 Tue	32.42	32.71	31.76	###	1,002,043	32,300,856	28.8	28.8	0.0
2014-Dec-15 Mon	###	###	###	32.21	693,440	0	89.6	89.6	###
2014-Dec-12 Fri	###	32.75	###	###			85.1	85.1	0.0
2014-Dec-11 Thu	###	31.42	###	31.26	1,502,881	###	###	###	2.2
2014-Dec-10 Wed	30.45	30.55	###	###			33.8	33.8	0.0
2014-Dec-09 Tue	30.85	30.85	###	###			29.6	29.6	0.0
2014-Dec-08 Mon	31.43	31.53	###	31.23	509,647	8,034,584	###	###	###
2014-Dec-05 Fri	###	31.22	30.83	###	679,577	21,083,876	77.4	77.4	0.0
2014-Dec-04 Thu	30.5	###	###	###	672,122	0	81.5	81.5	0.0
2014-Dec-03 Wed	###	30.75	###	30.5			###	###	2.2
2014-Dec-02 Tue	29.5	###	###	###			86.4	86.4	0.0
2014-Dec-01 Mon	###	30.22	###	29.74	710,924	###	48.2	48.2	2.1
2014-Nov-28 Fri	###	###	###	30.25			17.8	17.8	###
2014-Nov-27 Thu	31.5	31.5	30.85	###	295,427	###	19.1	19.1	0.0
2014-Nov-26 Wed	###	31.79	30.76	31.4	2,324,327	72,693,326	###	###	2.2
2014-Nov-25 Tue	###	31.21	30.72	###	838,956	25,978,272	30.6	30.6	0.0
2014-Nov-24 Mon	###	###	30.89	###	2,100,485	###	###	###	0.0
2014-Nov-21 Fri	31.21	###	30.72	30.89			24.1	24.1	###
2014-Nov-20 Thu	30.79	31.41	30.57	###			###	###	0.0
2014-Nov-19 Wed	###	###	###	###			13.3	13.3	0.0
2014-Nov-18 Tue	31.8	###	31.76	###			###	###	0.0
2014-Nov-17 Mon	###	###	###	31.45			###	###	###
2014-Nov-14 Fri	###	###	31.51	###	334,022	###	###	###	0.0
2014-Nov-13 Thu	###	###	###	32.25			###	###	###
2014-Nov-12 Wed	###	###	###	31.86			33.0	33.0	2.3
2014-Nov-11 Tue	31.59	###	31.58	###	611,088	9,649,079	84.3	84.3	0.0
2014-Nov-10 Mon	###	###	###	###	604,625	0	22.2	22.2	0.0
2014-Nov-07 Fri	###	31.58	###	31.48	864,151	13,644,944	###	###	2.2
2014-Nov-06 Thu	###	###	30.83	###	638,773	9,846,685	32.3	32.3	0.0
2014-Nov-05 Wed	###	31.45	30.79	###			###	###	0.0
2014-Nov-04 Tue	###	31.4	###	31.2			25.9	25.9	2.2
2014-Nov-03 Mon	###	31.4	###	###	558,157	###	83.6	83.6	0.0
2014-Oct-31 Fri	###	31.25	30.81	###			###	###	0.0
2014-Oct-30 Thu	###	###	30.77	30.88	455,979	###	###	###	2.2
2014-Oct-29 Wed	30.81	###	30.81	###	624,042	###	75.1	75.1	0.0
2014-Oct-28 Tue	###	###	###	30.76			###	###	2.2
2014-Oct-27 Mon	30.8	###	30.75	30.89			74.7	74.7	###
2014-Oct-24 Fri	###	30.48	###	###			68.9	68.9	0.0
2014-Oct-23 Thu	29.81	###	29.79	30.22			###	###	2.2
2014-Oct-22 Wed	###	29.83	###	29.79			86.6	86.6	2.1
2014-Oct-21 Tue	28.75	28.955	28.57	28.86			78.4	78.4	###
2014-Oct-20 Mon	###	29	28.25	28.43	403,342	###	17.0	17.0	###
2014-Oct-17 Fri	28.44	29.29	28.4	28.56	778,325	22,450,784	77.0	77.0	###
2014-Oct-16 Thu	28.28	28.28	27.45	28.22			30.4	30.4	2.0
2014-Oct-15 Wed	28.2	28.45	###	28.28	700,721	9,967,756	74.3	74.3	###
2014-Oct-14 Tue	27.81	28.58	###	28.24	809,683	11,570,370	###	###	2.0
2014-Oct-13 Mon	###	28.47	27.87	###	656,586	18,496,027	###	###	0.0
2014-Oct-10 Fri	###	###	###	28.52			86.1	86.1	2.0
2014-Oct-09 Thu	29.43	29.44	28.775	###	577,541	16,810,774	15.6	15.6	0.0
2014-Oct-08 Wed	28.78	###	###	###			###	###	0.0
2014-Oct-07 Tue	28.86	###	###	28.75			36.9	36.9	###
2014-Oct-06 Mon	28.72	28.82	###	28.78	246,040	###	77.7	77.7	2.1
2014-Oct-03 Fri	28.2	###	28.2	###	457,729	6,453,978	###	###	0.0
2014-Oct-02 Thu	###	28.5	###	28.4	414,148	###	###	###	2.0
2014-Oct-01 Wed	###	28.42	###	###			73.3	73.3	0.0
2014-Sep-30 Tue	28	28.45	###	###			30.3	30.3	0.0
2014-Sep-29 Mon	###	28.44	###	###			###	###	0.0
2014-Sep-26 Fri	28.2	28.28	###	28.24			70.8	70.8	2.0
2014-Sep-25 Thu	###	28.78	###	28.72	211,758	###	###	###	###
2014-Sep-24 Wed	###	###	###	28.56	342,380	0	82.1	82.1	###
2014-Sep-23 Tue	###	28.72	28.28	###			###	###	0.0
2014-Sep-22 Mon	28.7	28.74	###	###	308,844	4,438,088	###	###	0.0
2014-Sep-19 Fri	28.86	###	28.7	28.74			###	###	2.1
2014-Sep-18 Thu	28.53	###	28.43	28.87			85.2	85.2	2.1
2014-Sep-17 Wed	28.5	28.5	###	###	915,452	###	###	###	0.0
2014-Sep-16 Tue	###	###	###	###	624,724	0	###	###	0.0
2014-Sep-15 Mon	28.56	###	###	###			25.2	25.2	0.0
2014-Sep-12 Fri	28.79	###	28.46	###			###	###	0.0
2014-Sep-11 Thu	28.89	28.89	28.57	28.8	473,672	###	37.6	37.6	2.1
2014-Sep-10 Wed	29	29	28.49	###			###	###	0.0
2014-Sep-09 Tue	28.82	###	28.75	###			73.8	73.8	0.0
2014-Sep-08 Mon	28.74	###	###	28.8			77.4	77.4	2.1
2014-Sep-05 Fri	###	###	28.55	###			28.2	28.2	0.0
2014-Sep-04 Thu	###	29.27	28.89	###	1,048,023	###	77.0	77.0	0.0
2014-Sep-03 Wed	###	###	28.82	###			27.2	27.2	0.0
2014-Sep-02 Tue	###	29.185	28.57	###			82.7	82.7	0.0
2014-Sep-01 Mon	28.55	###	28.52	###			73.8	73.8	0.0
2014-Aug-29 Fri	###	28.54	28	28.49	1,018,971	###	###	###	###
2014-Aug-28 Thu	###	###	27.84	###	629,473	###	###	###	0.0
2014-Aug-27 Wed	###	28.54	###	###			68.3	68.3	0.0
2014-Aug-26 Tue	27.81	28.4	###	###			###	###	0.0
2014-Aug-25 Mon	###	###	###	27.45			###	###	###
2014-Aug-22 Fri	25.8	25.83	25.5	25.55			###	###	1.8
2014-Aug-21 Thu	26.51	26.8	25.72	25.76	872,589	22,914,187	11.9	11.9	1.8
2014-Aug-20 Wed	25.86	###	###	25.87			71.4	71.4	1.8
2014-Aug-19 Tue	25.5	25.78	25.47	25.7			###	###	1.8
2014-Aug-18 Mon	25.45	25.645	###	25.46	356,474	4,570,887	###	###	1.8
2014-Aug-15 Fri	25.5	25.78	25.25	###	721,928	###	23.7	23.7	0.0
2014-Aug-14 Thu	25	###	###	###			79.4	79.4	0.0
2014-Aug-13 Wed	###	###	24.85	###	607,023	###	###	###	0.0
2014-Aug-12 Tue	24.71	###	24.71	24.87	643,673	7,952,579	67.9	67.9	###
2014-Aug-11 Mon	24.5	24.75	###	###			###	###	0.0
2014-Aug-08 Fri	24.45	24.58	24.27	24.43	661,954	16,168,226	43.0	43.0	1.7
2014-Aug-07 Thu	24.48	24.77	###	24.57			###	###	1.8
2014-Aug-06 Wed	24.5	24.56	###	24.45			32.1	32.1	###
2014-Aug-05 Tue	24.51	###	24.45	###	589,722	7,209,351	###	###	0.0
2014-Aug-04 Mon	24.42	24.84	###	24.77	401,144	###	###	###	###
2014-Aug-01 Fri	24.75	24.75	24.24	24.47			23.0	23.0	1.7
2014-Jul-31 Thu	24.86	###	24.53	24.71	344,551	###	26.6	26.6	###
2014-Jul-30 Wed	###	24.89	###	24.74	583,227	###	83.4	83.4	1.8
2014-Jul-29 Tue	24.22	24.46	24.22	###	423,372	10,304,874	###	###	0.0
2014-Jul-28 Mon	24.27	###	###	24.28	235,046	0	71.3	71.3	1.7
2014-Jul-25 Fri	###	###	###	###	483,248	0	###	###	0.0
2014-Jul-24 Thu	###	24.23	###	###	552,179	6,689,648	78.3	78.3	0.0
2014-Jul-23 Wed	###	###	###	###	417,526	0	###	###	0.0
2014-Jul-22 Tue	23.89	24.24	23.72	###			75.4	75.4	0.0
2014-Jul-21 Mon	###	###	###	24			91.6	91.6	1.7
2014-Jul-18 Fri	###	###	22.72	###	553,373	###	###	###	0.0
2014-Jul-17 Thu	22.84	###	22.73	###			###	###	0.0
2014-Jul-16 Wed	###	###	22.48	22.53			###	###	###
2014-Jul-15 Tue	22.8	###	22.58	###			###	###	0.0
2014-Jul-14 Mon	###	###	###	22.78			###	###	1.6
2014-Jul-11 Fri	###	22.42	21.89	###	520,852	11,539,476	85.4	85.4	0.0
2014-Jul-10 Thu	22.26	22.27	###	###			22.3	22.3	0.0
2014-Jul-09 Wed	###	22.24	###	###	675,481	7,511,348	37.3	37.3	0.0
2014-Jul-08 Tue	###	###	###	22.25	662,343	0	29.7	29.7	###
2014-Jul-07 Mon	###	###	###	###			78.1	78.1	0.0
2014-Jul-04 Fri	22.25	###	###	22.25			67.5	67.5	###
2014-Jul-03 Thu	21.78	###	21.78	22	833,884	###	73.7	73.7	###
2014-Jul-02 Wed	21.78	22	21.74	###	788,384	17,241,958	76.7	76.7	0.0
2014-Jul-01 Tue	21.53	21.76	###	###			72.4	72.4	0.0
2014-Jun-30 Mon	###	21.7	###	21.57	1,213,542	###	###	###	###
2014-Jun-27 Fri	21.76	###	###	21.73			###	###	1.6
2014-Jun-26 Thu	21.42	21.79	###	21.71	1,326,479	14,451,988	75.3	75.3	###
2014-Jun-25 Wed	21.4	###	###	21.59	672,677	0	76.0	76.0	1.5
2014-Jun-24 Tue	21.55	###	###	21.59			74.0	74.0	1.5
2014-Jun-23 Mon	21.8	###	###	21.74			###	###	1.6
2014-Jun-20 Fri	21.82	###	21.29	###	1,312,787	###	25.7	25.7	0.0
2014-Jun-19 Thu	###	###	###	###	1,385,686	0	###	###	0.0
2014-Jun-18 Wed	###	22.23	###	###	496,128	###	###	###	0.0
2014-Jun-17 Tue	###	22.25	21.79	22.2			80.5	80.5	1.6
2014-Jun-16 Mon	###	22.24	###	###			###	###	0.0
2014-Jun-13 Fri	###	###	###	###	344,371	0	78.1	78.1	0.0
2014-Jun-12 Thu	###	###	###	22.22			###	###	1.6
2014-Jun-11 Wed	###	###	21.89	22.23			76.5	76.5	1.6
2014-Jun-10 Tue	22.45	22.49	###	22.29			28.9	28.9	1.6
2014-Jun-06 Fri	###	22.52	###	22.4			76.7	76.7	###
2014-Jun-05 Thu	###	22.29	###	###			###	###	0.0
2014-Jun-04 Wed	22.24	###	###	###	411,848	0	###	###	0.0
2014-Jun-03 Tue	22.28	###	###	###	559,989	0	36.7	36.7	0.0
2014-Jun-02 Mon	###	###	###	22.26	577,850	0	###	###	1.6
2014-May-30 Fri	###	###	###	###			73.8	73.8	0.0
2014-May-29 Thu	22.29	22.41	22.22	22.29	271,921	###	###	###	1.6
2014-May-28 Wed	###	22.78	22.22	22.45			19.9	19.9	###
2014-May-27 Tue	###	###	###	22.56			###	###	###
2014-May-26 Mon	22.5	###	22.46	22.52	194,382	###	71.1	71.1	1.6
2014-May-23 Fri	###	22.57	22.24	22.52			79.7	79.7	1.6
2014-May-22 Thu	###	22.46	###	###			###	###	0.0
2014-May-21 Wed	21.72	###	21.57	###	590,453	###	79.2	79.2	0.0
2014-May-20 Tue	###	###	21.79	21.88			26.9	26.9	1.6
2014-May-19 Mon	22.28	###	###	###			###	###	0.0
2014-May-16 Fri	22.56	22.58	22.24	###			21.3	21.3	0.0
2014-May-15 Thu	22.44	22.76	22.4	22.76			83.2	83.2	1.6
2014-May-14 Wed	22.51	22.7	###	###			73.0	73.0	0.0
2014-May-13 Tue	22.5	22.54	###	22.44			29.1	29.1	1.6
2014-May-12 Mon	22.5	22.79	###	###			32.1	32.1	0.0
2014-May-09 Fri	22.49	22.49	###	22.47	503,486	###	###	###	###
2014-May-08 Thu	###	22.45	###	###			87.9	87.9	0.0
2014-May-07 Wed	###	###	21.58	21.8			###	###	1.6
2014-May-06 Tue	###	22	21.81	###			###	###	0.0
2014-May-05 Mon	21.76	###	###	21.88	535,545	0	78.4	78.4	1.6
2014-May-02 Fri	###	###	###	21.73	884,742	0	20.1	20.1	1.6
2014-May-01 Thu	22.42	22.54	###	###	204,722	###	###	###	0.0
2014-Apr-30 Wed	###	22.46	22	22.27	459,071	10,205,148	###	###	###
2014-Apr-29 Tue	22.54	###	###	###			24.0	24.0	0.0
2014-Apr-28 Mon	###	###	###	###	436,057	0	28.7	28.7	0.0
2014-Apr-24 Thu	22.77	###	22.45	22.55			18.6	18.6	###
2014-Apr-23 Wed	22.42	22.78	22.22	22.71			83.2	83.2	1.6
2014-Apr-22 Tue	21.72	22.4	21.59	22.26	583,658	12,837,557	###	###	1.6
2014-Apr-17 Thu	###	21.76	21.53	###			###	###	0.0
2014-Apr-16 Wed	21.28	###	21.26	21.48	439,153	###	78.6	78.6	1.5
2014-Apr-15 Tue	21.25	21.52	21	###	330,389	7,024,070	###	###	0.0
2014-Apr-14 Mon	21.47	21.76	21.26	21.29	683,576	###	32.7	32.7	###
2014-Apr-11 Fri	21.53	21.59	###	21.5			###	###	1.5
2014-Apr-10 Thu	###	###	21.53	###			16.9	16.9	0.0
2014-Apr-09 Wed	###	###	21.75	21.8	1,241,679	13,503,259	22.6	22.6	1.6
2014-Apr-08 Tue	21.85	###	21.75	21.86	884,387	###	###	###	###
2014-Apr-07 Mon	###	###	###	21.85	360,826	0	79.7	79.7	###
2014-Apr-04 Fri	###	###	###	###	334,157	0	###	###	0.0
2014-Apr-03 Thu	21.56	###	###	21.48	299,059	0	###	###	1.5
2014-Apr-02 Wed	###	21.82	###	###			20.3	20.3	0.0
2014-Apr-01 Tue	###	###	21.45	21.47			###	###	###
2014-Mar-31 Mon	###	###	21.86	###			76.4	76.4	0.0
2014-Mar-28 Fri	21.85	###	###	21.81	352,074	0	###	###	1.6
2014-Mar-27 Thu	21.45	21.77	21.4	21.76			###	###	1.6
2014-Mar-26 Wed	21.78	###	21.7	21.82	512,475	5,560,353	73.1	73.1	1.6
2014-Mar-25 Tue	21.48	21.71	###	###			81.5	81.5	0.0
2014-Mar-24 Mon	21.5	###	21.4	###	387,779	###	74.3	74.3	0.0
2014-Mar-21 Fri	###	21.77	21.4	21.77	596,025	###	###	###	1.6
2014-Mar-20 Thu	21.7	21.72	21.21	21.28			###	###	1.5
2014-Mar-19 Wed	21.4	###	21.4	###			80.4	80.4	0.0
2014-Mar-18 Tue	21.5	21.71	21.42	21.46			###	###	1.5
2014-Mar-17 Mon	21.23	###	###	###	670,476	0	###	###	0.0
2014-Mar-14 Fri	21.41	21.41	###	21.27			###	###	###
2014-Mar-13 Thu	21.4	21.83	###	###	572,047	###	76.2	76.2	0.0
2014-Mar-12 Wed	21.29	###	21	###	415,784	###	###	###	0.0
2014-Mar-11 Tue	21.72	21.76	###	###			21.1	21.1	0.0
2014-Mar-10 Mon	21.47	21.885	21.43	21.72	844,444	18,288,545	83.3	83.3	###
2014-Mar-07 Fri	21.52	21.79	###	###			###	###	0.0
2014-Mar-06 Thu	21.26	21.55	###	21.48			77.2	77.2	1.5
2014-Mar-05 Wed	###	21.57	21.285	###			###	###	0.0
2014-Mar-04 Tue	21.28	21.51	###	###	608,085	6,539,954	22.4	22.4	0.0
2014-Mar-03 Mon	###	21.46	###	21.45	542,973	###	85.0	85.0	1.5
2014-Feb-28 Fri	21.45	21.58	###	###	784,054	8,459,942	###	###	0.0
2014-Feb-27 Thu	###	###	###	###			###	###	0.0
2014-Feb-26 Wed	21.2	21.27	###	###	523,541	5,567,858	###	###	0.0
2014-Feb-25 Tue	###	21.375	20.85	###			36.3	36.3	0.0
2014-Feb-24 Mon	20.56	21.22	20.56	###	652,943	13,639,979	###	###	0.0
2014-Feb-21 Fri	###	###	20.2	20.49			78.6	78.6	###
2014-Feb-20 Thu	19.81	###	19.81	###	789,372	7,818,729	84.4	84.4	0.0
2014-Feb-19 Wed	19.78	###	19.71	###			###	###	0.0
2014-Feb-18 Tue	###	###	19.7	19.86			22.3	22.3	1.4
2014-Feb-17 Mon	20	###	###	###			79.1	79.1	0.0
2014-Feb-14 Fri	19.76	###	###	###	356,246	0	###	###	0.0
2014-Feb-13 Thu	19.71	19.78	19.57	###	455,943	8,970,678	###	###	0.0
2014-Feb-12 Wed	###	19.77	19.52	###	948,478	18,632,850	26.3	26.3	0.0
2014-Feb-11 Tue	19.4	19.8	19.4	19.71			###	###	1.4
2014-Feb-10 Mon	19.28	19.44	19.22	19.44	325,572	###	79.1	79.1	1.4
2014-Feb-07 Fri	###	19.23	###	19.2	333,671	3,208,246	73.5	73.5	###
2014-Feb-06 Thu	###	19.23	###	###	556,382	###	###	###	0.0
2014-Feb-05 Wed	###	19.2	###	###	706,424	6,781,670	82.1	82.1	0.0
2014-Feb-04 Tue	###	19.145	18.89	###			###	###	0.0
2014-Feb-03 Mon	###	###	###	19.29	517,925	0	###	###	1.4
2014-Jan-31 Fri	###	###	18.82	###			81.4	81.4	0.0
2014-Jan-30 Thu	18.88	18.88	###	18.78			27.8	27.8	###
2014-Jan-29 Wed	###	###	18.82	###			###	###	0.0
2014-Jan-28 Tue	###	###	18.5	###	825,120	###	###	###	0.0
2014-Jan-24 Fri	###	###	###	###			###	###	0.0
2014-Jan-23 Thu	19.23	###	###	###	367,126	0	38.8	38.8	0.0
2014-Jan-22 Wed	###	19.45	###	19.23			31.0	31.0	###
2014-Jan-21 Tue	19.4	19.47	19.26	###			###	###	0.0
2014-Jan-20 Mon	19.23	19.44	19.2	19.4			###	###	1.4
2014-Jan-17 Fri	19.28	19.48	19.22	19.4	184,655	3,573,074	###	###	1.4
2014-Jan-16 Thu	19.5	19.73	19.42	19.55			64.3	64.3	###
2014-Jan-15 Wed	###	19.49	###	###	356,427	3,473,381	80.8	80.8	0.0
2014-Jan-14 Tue	19.21	19.44	###	###	403,957	###	29.8	29.8	0.0
2014-Jan-13 Mon	19.45	19.55	###	###	168,677	###	29.3	29.3	0.0
2014-Jan-10 Fri	###	19.74	19.25	19.43	127,150	2,478,789	22.8	22.8	1.4
2014-Jan-09 Thu	19.5	###	###	###			74.7	74.7	0.0
2014-Jan-08 Wed	###	###	###	###			###	###	0.0
2014-Jan-07 Tue	###	19.45	19.28	###	477,743	###	###	###	0.0
2014-Jan-06 Mon	19.89	19.89	19.44	19.48			###	###	###
2014-Jan-03 Fri	###	###	19.53	19.7			22.0	22.0	1.4
2014-Jan-02 Thu	###	20.5	###	###	314,149	3,220,027	###	###	0.0
2013-Dec-31 Tue	19.47	###	19.47	###	313,957	3,056,371	90.6	90.6	0.0
2013-Dec-30 Mon	19.71	###	19.5	19.77			69.9	69.9	1.4
2013-Dec-27 Fri	###	###	19.52	19.54			###	###	1.4
2013-Dec-24 Tue	19.5	###	19.5	19.8			81.9	81.9	1.4
2013-Dec-23 Mon	###	19.4	###	19.4			82.4	82.4	1.4
2013-Dec-20 Fri	19.2	###	18.845	###	1,340,179	###	24.0	24.0	0.0
2013-Dec-19 Thu	###	19.21	###	###			97.0	97.0	0.0
2013-Dec-18 Wed	###	###	16.8	###			###	###	0.0
2013-Dec-17 Tue	17.42	17.55	###	###	678,054	5,949,923	###	###	0.0
2013-Dec-16 Mon	17.5	17.56	###	17.4	586,342	5,148,082	###	###	1.2
2013-Dec-13 Fri	###	###	17.25	###	870,274	###	75.1	75.1	0.0
2013-Dec-12 Thu	17.81	###	17.26	17.4			###	###	1.2
2013-Dec-11 Wed	###	###	17.72	17.82			25.3	25.3	1.3
2013-Dec-10 Tue	###	###	17.88	###	1,350,224	###	21.5	21.5	0.0
2013-Dec-09 Mon	18.81	18.84	18.49	18.53	845,781	###	###	###	###
2013-Dec-06 Fri	###	###	18.81	18.88			###	###	1.3
2013-Dec-05 Thu	###	###	###	###	1,079,242	0	###	###	0.0
2013-Dec-04 Wed	18.8	19.25	18.76	###	1,028,279	19,542,442	79.7	79.7	0.0
2013-Dec-03 Tue	###	19.44	###	19.21	671,177	6,523,840	###	###	1.4
2013-Dec-02 Mon	###	19.5	###	###			###	###	0.0
2013-Nov-29 Fri	###	###	###	###	341,781	0	###	###	0.0
2013-Nov-28 Thu	###	19.22	###	###	257,023	###	###	###	0.0
2013-Nov-27 Wed	19.26	19.49	###	###			26.6	26.6	0.0
2013-Nov-26 Tue	###	19.46	###	19.41			89.2	89.2	###
2013-Nov-25 Mon	###	19.21	###	###	752,048	7,223,421	###	###	0.0
2013-Nov-22 Fri	###	19.4	###	###			90.3	90.3	0.0
2013-Nov-21 Thu	###	18.84	18.525	18.7			80.0	80.0	1.3
2013-Nov-20 Wed	18.7	18.745	18.56	18.7	624,173	11,642,386	###	###	1.3
2013-Nov-19 Tue	18.5	18.75	18.48	18.72			###	###	1.3
2013-Nov-18 Mon	18.81	18.81	18.5	18.56	447,288	8,344,157	27.2	27.2	1.3
2013-Nov-15 Fri	###	###	###	###	713,472	0	###	###	0.0
2013-Nov-14 Thu	18.41	18.71	18.41	18.45			68.9	68.9	1.3
2013-Nov-13 Wed	18.41	18.5	18.25	###			42.0	42.0	0.0
2013-Nov-12 Tue	###	18.73	18.44	18.54	405,345	###	34.3	34.3	1.3
2013-Nov-11 Mon	18.81	18.81	18.545	###			###	###	0.0
2013-Nov-08 Fri	18.55	18.55	###	18.51			28.4	28.4	1.3
2013-Nov-07 Thu	18.57	###	18.47	18.55			31.9	31.9	1.3
2013-Nov-06 Wed	###	###	###	18.56	1,329,880	0	###	###	1.3
2013-Nov-05 Tue	18.4	18.74	###	###			###	###	0.0
2013-Nov-04 Mon	18.54	###	###	18.4			34.6	34.6	1.3
2013-Nov-01 Fri	18.48	18.5	###	18.47	1,709,352	###	38.6	38.6	###
2013-Oct-31 Thu	18.53	###	18.44	18.53	958,474	###	###	###	###
2013-Oct-30 Wed	18.75	###	###	###			32.8	32.8	0.0
2013-Oct-29 Tue	###	###	18.76	18.77			15.6	15.6	###
2013-Oct-28 Mon	###	19.355	###	###	735,949	7,122,146	###	###	0.0
2013-Oct-25 Fri	18.83	###	18.71	###	1,211,258	###	77.9	77.9	0.0
2013-Oct-24 Thu	###	18.89	###	18.7			###	###	1.3
2013-Oct-23 Wed	18.76	18.8	###	###			###	###	0.0
2013-Oct-22 Tue	18.55	18.73	18.49	18.73	484,159	###	78.4	78.4	1.3
2013-Oct-21 Mon	18.52	18.83	18.52	###			74.7	74.7	0.0
2013-Oct-18 Fri	18.74	###	18.545	###			###	###	0.0
2013-Oct-17 Thu	###	###	###	18.5	609,982	0	###	###	###
2013-Oct-16 Wed	18.48	18.51	###	18.45			31.6	31.6	1.3
2013-Oct-15 Tue	18.4	18.58	###	18.52	338,672	###	74.5	74.5	1.3
2013-Oct-14 Mon	18.2	18.45	###	18.29			###	###	###
2013-Oct-11 Fri	###	18.44	18.25	###			###	###	0.0
2013-Oct-10 Thu	###	18.27	###	18.2			73.1	73.1	###
2013-Oct-09 Wed	18.2	###	###	18.24	624,955	0	69.8	69.8	1.3
2013-Oct-08 Tue	18.4	18.78	###	18.4			###	###	1.3
2013-Oct-07 Mon	18.5	18.78	###	18.48	371,441	###	41.2	41.2	###
2013-Oct-04 Fri	###	###	18.44	18.54			30.0	30.0	1.3
2013-Oct-03 Thu	###	18.84	18.55	###	623,276	11,652,144	###	###	0.0
2013-Oct-02 Wed	###	18.7	###	18.55	967,279	9,044,058	26.2	26.2	1.3
2013-Oct-01 Tue	###	18.845	18.56	###	1,027,022	19,207,878	73.0	73.0	0.0
2013-Sep-30 Mon	###	###	18.49	18.49	662,980	6,129,250	###	###	###
2013-Sep-27 Fri	###	###	18.78	###			69.0	69.0	0.0
2013-Sep-26 Thu	###	###	18.655	###			###	###	0.0
2013-Sep-25 Wed	###	###	###	###			###	###	0.0
2013-Sep-24 Tue	18.5	###	18.2	18.59	704,149	6,407,755	###	###	1.3
2013-Sep-23 Mon	18.77	###	18.52	###	267,876	###	29.5	29.5	0.0
2013-Sep-20 Fri	###	###	18.78	###			###	###	0.0
2013-Sep-19 Thu	###	19.46	###	19.27			###	###	###
2013-Sep-18 Wed	19.27	###	18.87	19.22	1,209,971	11,416,076	###	###	1.4
2013-Sep-17 Tue	19.2	###	###	###			###	###	0.0
2013-Sep-16 Mon	19.21	19.49	###	###	255,746	2,492,244	###	###	0.0
2013-Sep-13 Fri	###	###	18.76	###			32.2	32.2	0.0
2013-Sep-12 Thu	19.2	19.22	###	###			###	###	0.0
2013-Sep-11 Wed	###	###	18.81	###			###	###	0.0
2013-Sep-10 Tue	###	###	###	18.84			24.9	24.9	1.3
2013-Sep-09 Mon	###	###	18.5	###	1,094,552	###	###	###	0.0
2013-Sep-06 Fri	###	###	18.72	18.81	741,379	###	###	###	###
2013-Sep-05 Thu	###	###	###	###	988,983	0	19.3	19.3	0.0
2013-Sep-04 Wed	19.51	19.53	###	19.46	647,389	6,321,753	###	###	###
2013-Sep-03 Tue	###	###	19.76	###	652,824	###	###	###	0.0
2013-Sep-02 Mon	###	19.86	###	19.81	769,147	7,637,629	89.6	89.6	###
2013-Aug-30 Fri	18.25	###	###	###	773,124	0	85.8	85.8	0.0
2013-Aug-29 Thu	18.45	18.85	18.45	###	2,295,486	###	81.2	81.2	0.0
2013-Aug-28 Wed	###	18.29	###	###	969,629	8,867,257	34.2	34.2	0.0
2013-Aug-27 Tue	18.59	###	###	18.24			###	###	1.3
2013-Aug-26 Mon	###	19.5	###	###	562,821	###	19.2	19.2	0.0
2013-Aug-23 Fri	18.46	###	18.46	###	533,950	4,928,358	###	###	0.0
2013-Aug-22 Thu	18.21	###	###	###	435,277	0	87.5	87.5	0.0
2013-Aug-21 Wed	###	18.79	18.22	18.78	650,227	12,032,450	84.6	84.6	###
2013-Aug-20 Tue	###	###	###	18.27	481,222	0	###	###	###
2013-Aug-19 Mon	18.44	###	###	###			###	###	0.0
2013-Aug-16 Fri	18.41	18.56	###	18.27			23.1	23.1	###
2013-Aug-15 Thu	18.71	18.71	###	18.46			###	###	1.3
2013-Aug-14 Wed	18.59	18.7	18.43	###			76.6	76.6	0.0
2013-Aug-13 Tue	###	18.74	###	###	735,181	6,888,645	86.3	86.3	0.0
2013-Aug-12 Mon	###	###	17.73	###	599,054	###	###	###	0.0
2013-Aug-09 Fri	18.27	18.5	###	18.21			30.6	30.6	###
2013-Aug-08 Thu	18.59	###	18.23	18.43	347,327	3,165,885	18.9	18.9	###
2013-Aug-07 Wed	18.78	18.81	###	###			22.5	22.5	0.0
2013-Aug-06 Tue	###	###	18.75	18.8	515,972	###	19.3	19.3	1.3
2013-Aug-05 Mon	###	19.22	###	###	363,988	3,497,924	25.2	25.2	0.0
2013-Aug-02 Fri	19.4	19.4	###	###	608,640	###	30.0	30.0	0.0
2013-Aug-01 Thu	###	###	18.73	###	836,525	7,834,056	28.1	28.1	0.0
2013-Jul-31 Wed	18.5	###	18.45	18.71	616,723	###	###	###	###
2013-Jul-30 Tue	18.56	18.56	###	18.21			###	###	###
2013-Jul-29 Mon	###	18.48	###	###	429,940	3,972,645	###	###	0.0
2013-Jul-26 Fri	18.22	###	###	18.4	402,357	0	79.1	79.1	1.3
2013-Jul-25 Thu	18.49	18.49	18.22	###	544,228	###	###	###	0.0
2013-Jul-24 Wed	18.81	###	18.51	###	626,150	###	###	###	0.0
2013-Jul-23 Tue	###	###	18.75	18.86	700,972	###	###	###	1.3
2013-Jul-22 Mon	19.55	19.76	###	###	480,373	4,746,085	###	###	0.0
2013-Jul-19 Fri	###	###	18.51	###	780,741	7,225,757	91.1	91.1	0.0
2013-Jul-18 Thu	###	18.84	18.43	18.84	834,956	###	81.3	81.3	1.3
2013-Jul-17 Wed	18.45	###	###	18.59	837,887	0	74.3	74.3	1.3
2013-Jul-16 Tue	18.59	18.855	###	18.7	445,324	###	###	###	1.3
2013-Jul-15 Mon	###	###	18.4	18.53			15.3	15.3	###
2013-Jul-12 Fri	###	###	18.41	18.73			75.2	75.2	1.3
2013-Jul-11 Thu	18.5	18.73	###	18.72			75.0	75.0	1.3
2013-Jul-10 Wed	17.71	18.44	###	18.44	1,252,658	###	###	###	1.3
2013-Jul-09 Tue	18.72	18.76	###	###	720,882	6,761,873	10.2	10.2	0.0
2013-Jul-08 Mon	###	###	###	18.71	374,574	0	###	###	###
2013-Jul-05 Fri	18.8	###	###	18.52			15.9	15.9	1.3
2013-Jul-04 Thu	18.45	###	18.42	###			###	###	0.0
2013-Jul-03 Wed	###	18.47	17.86	###			86.1	86.1	0.0
2013-Jul-02 Tue	###	17.85	17.2	17.85	1,858,954	###	###	###	1.3
2013-Jul-01 Mon	17.81	17.87	###	17.59			###	###	###
2013-Jun-28 Fri	###	18.44	###	###			###	###	0.0
2013-Jun-27 Thu	###	###	###	20.47			###	###	1.5
2013-Jun-26 Wed	19.49	19.74	19.2	19.72	1,001,143	19,492,254	###	###	1.4
2013-Jun-25 Tue	20	###	19.21	19.5	1,701,944	16,347,172	22.4	22.4	1.4
2013-Jun-24 Mon	###	###	###	20.45			###	###	###
2013-Jun-21 Fri	20.79	21.49	20.59	21.24			78.0	78.0	1.5
2013-Jun-20 Thu	###	###	###	###			35.0	35.0	0.0
2013-Jun-19 Wed	21.79	21.79	###	###			23.0	23.0	0.0
2013-Jun-18 Tue	###	###	21.22	21.53	839,447	###	78.6	78.6	1.5
2013-Jun-17 Mon	21.46	###	###	###			77.0	77.0	0.0
2013-Jun-14 Fri	###	21.85	20.8	21.79	677,546	###	87.1	87.1	###
2013-Jun-13 Thu	21.79	###	###	21.53			###	###	1.5
2013-Jun-12 Wed	21.8	###	21.78	###			81.5	81.5	0.0
2013-Jun-11 Tue	21.55	22.24	21.55	###	777,787	17,029,646	###	###	0.0
2013-Jun-07 Fri	###	22.41	###	###			73.7	73.7	0.0
2013-Jun-06 Thu	21.81	###	21.5	21.88			78.4	78.4	1.6
2013-Jun-05 Wed	###	###	###	22.24			82.5	82.5	1.6
2013-Jun-04 Tue	###	22.47	###	22.41	414,289	###	###	###	###
2013-Jun-03 Mon	22.48	22.54	22	###	379,774	###	26.9	26.9	0.0
2013-May-31 Fri	22.73	22.83	22.25	22.48	675,151	###	###	###	1.6
2013-May-30 Thu	###	###	###	###			33.6	33.6	0.0
2013-May-29 Wed	22.22	###	###	22.4			73.6	73.6	###
2013-May-28 Tue	###	22.51	21.87	22.22	815,643	###	78.1	78.1	1.6
2013-May-27 Mon	21.71	21.86	21.47	21.78			78.5	78.5	1.6
2013-May-24 Fri	22.7	22.77	###	###	770,379	###	15.6	15.6	0.0
2013-May-23 Thu	23.2	23.41	22.21	22.27	664,973	###	15.7	15.7	###
2013-May-22 Wed	###	23.77	23.25	23.48			32.9	32.9	1.7
2013-May-21 Tue	###	23.47	###	23.22			###	###	1.7
2013-May-20 Mon	23.2	###	###	23.49	459,778	0	###	###	1.7
2013-May-17 Fri	###	###	22.925	23.2	1,249,852	14,326,428	77.2	77.2	1.7
2013-May-16 Thu	22.2	###	22.2	###	891,854	9,899,579	93.0	93.0	0.0
2013-May-15 Wed	22.57	22.58	21.87	###	553,674	###	###	###	0.0
2013-May-14 Tue	###	22.52	###	22.52	467,758	5,266,955	###	###	1.6
2013-May-13 Mon	###	###	###	22	318,426	0	###	###	###
2013-May-10 Fri	21.85	22.49	21.85	22.21	585,875	12,988,848	###	###	###
2013-May-09 Thu	21.45	21.71	###	###			75.4	75.4	0.0
2013-May-08 Wed	###	21.49	###	###	369,227	3,967,344	64.1	64.1	0.0
2013-May-07 Tue	21.23	###	###	###			72.0	72.0	0.0
2013-May-06 Mon	21.48	###	###	21.29			###	###	###
2013-May-03 Fri	21.25	###	###	###			26.7	26.7	0.0
2013-May-02 Thu	###	21.2	20.87	###	372,972	###	###	###	0.0
2013-May-01 Wed	21.41	21.71	###	21.22			28.1	28.1	1.5
2013-Apr-30 Tue	###	21.84	21.44	21.54	646,074	13,981,041	###	###	1.5
2013-Apr-29 Mon	21.5	###	###	###			###	###	0.0
2013-Apr-26 Fri	21.56	21.71	###	21.42	321,141	3,485,985	24.5	24.5	1.5
2013-Apr-24 Wed	21.5	21.79	###	21.47	921,470	###	24.5	24.5	###
2013-Apr-23 Tue	20.7	21.72	###	###	639,380	###	92.2	92.2	0.0
2013-Apr-22 Mon	20.5	###	###	###			74.1	74.1	0.0
2013-Apr-19 Fri	###	20.7	19.75	20.5	700,982	###	79.9	79.9	1.5
2013-Apr-18 Thu	###	###	###	20.4	2,239,242	0	###	###	1.5
2013-Apr-17 Wed	20.7	###	20.41	20.85			76.7	76.7	###
2013-Apr-16 Tue	20.7	###	###	20.7	706,056	0	71.4	71.4	1.5
2013-Apr-15 Mon	20.7	###	20.55	###			###	###	0.0
2013-Apr-12 Fri	###	21.44	21	21			###	###	1.5
2013-Apr-11 Thu	20.89	21.4	20.86	###			###	###	0.0
2013-Apr-10 Wed	20.85	20.88	20.575	20.7			###	###	1.5
2013-Apr-09 Tue	21	21.2	###	###	619,052	6,561,951	65.8	65.8	0.0
2013-Apr-08 Mon	###	###	20.56	###	857,472	###	25.7	25.7	0.0
2013-Apr-05 Fri	###	###	###	###	2,195,472	0	###	###	0.0
2013-Apr-04 Thu	###	###	###	###	1,028,270	0	###	###	0.0
2013-Apr-03 Wed	###	21.73	21.22	###	720,047	###	80.3	80.3	0.0
2013-Apr-02 Tue	21.44	###	###	###	1,087,023	0	24.5	24.5	0.0
2013-Mar-28 Thu	###	21.49	###	###			###	###	0.0
2013-Mar-27 Wed	###	21.5	21	###			###	###	0.0
2013-Mar-26 Tue	###	###	###	21.25			###	###	1.5
2013-Mar-25 Mon	###	21.51	###	21.42			83.5	83.5	1.5
2013-Mar-22 Fri	21.29	21.46	###	###	651,871	6,994,575	28.3	28.3	0.0
2013-Mar-21 Thu	###	###	21.26	21.56	960,170	###	###	###	1.5
2013-Mar-20 Wed	###	21.41	###	###	740,823	###	84.2	84.2	0.0
2013-Mar-19 Tue	21.78	22	21.22	21.22	788,872	17,047,523	###	###	1.5
2013-Mar-18 Mon	###	###	###	21.71	464,245	0	###	###	###
2013-Mar-15 Fri	###	###	###	22.21	745,583	0	###	###	###
2013-Mar-14 Thu	###	###	21.46	21.49	1,794,959	###	21.4	21.4	###
2013-Mar-13 Wed	22	###	21.73	21.8	1,035,626	11,252,076	29.0	29.0	1.6
2013-Mar-12 Tue	22.83	###	###	###			###	###	0.0
2013-Mar-11 Mon	22.44	22.85	###	###	674,783	###	76.7	76.7	0.0
2013-Mar-08 Fri	###	22.89	###	###	1,475,983	16,892,625	###	###	0.0
2013-Mar-07 Thu	22	###	21.81	22.54			###	###	###
2013-Mar-06 Wed	###	22.46	###	22	1,853,376	###	###	###	###
2013-Mar-05 Tue	20.88	###	###	###	1,826,928	0	79.9	79.9	0.0
2013-Mar-04 Mon	20.57	###	20.41	20.88			###	###	###
2013-Mar-01 Fri	19.84	###	19.71	20.54	3,879,541	38,232,876	###	###	1.5
2013-Feb-28 Thu	###	###	###	###	1,423,570	0	89.9	89.9	0.0
2013-Feb-27 Wed	18.4	###	18.4	###	3,022,974	###	89.2	89.2	0.0
2013-Feb-26 Tue	###	###	###	###			14.2	14.2	0.0
2013-Feb-25 Mon	###	18.86	17.71	###			93.9	93.9	0.0
2013-Feb-22 Fri	18.55	18.76	18.24	18.24	604,245	###	15.0	15.0	1.3
2013-Feb-21 Thu	###	###	###	18.2			29.2	29.2	###
2013-Feb-20 Wed	18.88	18.88	###	###	961,686	###	###	###	0.0
2013-Feb-19 Tue	18.71	###	18.71	18.87	843,328	###	###	###	1.3
2013-Feb-18 Mon	###	18.77	18.29	18.77			###	###	###
2013-Feb-15 Fri	###	19.24	###	18.74			###	###	1.3
2013-Feb-14 Thu	###	19.71	###	###			###	###	0.0
2013-Feb-13 Wed	19.2	19.29	###	###			###	###	0.0
2013-Feb-12 Tue	19.5	19.625	###	###			16.5	16.5	0.0
2013-Feb-11 Mon	19.53	###	19.41	19.54	663,544	###	72.7	72.7	1.4
2013-Feb-08 Fri	19.71	19.88	19.46	19.7			27.8	27.8	1.4
2013-Feb-07 Thu	###	19.74	###	19.73	338,273	3,338,754	72.0	72.0	###
2013-Feb-06 Wed	###	19.72	19.28	19.55	755,383	###	###	###	###
2013-Feb-05 Tue	19.55	###	###	###	433,287	0	###	###	0.0
2013-Feb-04 Mon	19.7	19.77	19.49	19.55			32.1	32.1	###
2013-Feb-01 Fri	###	19.56	###	19.42			###	###	1.4
2013-Jan-31 Thu	19.87	###	19.42	19.42			###	###	1.4
2013-Jan-30 Wed	###	###	19.72	###			###	###	0.0
2013-Jan-29 Tue	19.89	###	19.82	###	799,889	###	80.9	80.9	0.0
2013-Jan-25 Fri	###	###	18.87	19.53			###	###	###
2013-Jan-24 Thu	###	###	###	###	358,649	0	###	###	0.0
2013-Jan-23 Wed	18.8	18.85	18.52	###			26.4	26.4	0.0
2013-Jan-22 Tue	###	###	18.71	18.79			32.4	32.4	1.3
2013-Jan-21 Mon	###	###	###	###	495,379	0	29.7	29.7	0.0
2013-Jan-18 Fri	19.2	###	###	###	265,953	0	28.1	28.1	0.0
2013-Jan-17 Thu	###	###	###	###			###	###	0.0
2013-Jan-16 Wed	19.25	###	19.055	###	575,349	###	22.5	22.5	0.0
2013-Jan-15 Tue	18.85	19.24	18.83	###			82.7	82.7	0.0
2013-Jan-14 Mon	###	###	###	###	141,187	0	23.2	23.2	0.0
2013-Jan-11 Fri	###	###	18.85	###			###	###	0.0
2013-Jan-10 Thu	###	###	18.88	###			27.5	27.5	0.0
2013-Jan-09 Wed	18.8	###	18.79	###			82.1	82.1	0.0
2013-Jan-08 Tue	###	19.21	###	18.72	512,141	###	###	###	1.3
2013-Jan-07 Mon	###	###	###	18.82	309,671	0	27.2	27.2	1.3
2013-Jan-04 Fri	###	###	18.85	###	318,327	###	24.0	24.0	0.0
2013-Jan-03 Thu	###	###	###	###			###	###	0.0
2013-Jan-02 Wed	19.2	19.26	18.84	19.24			60.7	60.7	1.4
2012-Dec-31 Mon	19.25	###	###	19.21	205,724	0	###	###	1.4
2012-Dec-28 Fri	###	###	###	19.21			73.9	73.9	1.4
2012-Dec-27 Thu	###	19.2	###	###			71.3	71.3	0.0
2012-Dec-24 Mon	###	###	18.86	###	102,947	###	75.6	75.6	0.0
2012-Dec-21 Fri	###	19.2	18.86	###	325,544	###	32.6	32.6	0.0
2012-Dec-20 Thu	###	###	###	###			###	###	0.0
2012-Dec-19 Wed	###	###	###	###	320,845	0	77.6	77.6	0.0
2012-Dec-18 Tue	18.85	###	18.82	18.88	542,825	5,107,983	###	###	1.3
2012-Dec-17 Mon	###	19.2	###	###	433,044	4,157,222	22.1	22.1	0.0
2012-Dec-14 Fri	###	19.8	###	19.2	1,071,042	###	###	###	###
2012-Dec-13 Thu	18.42	###	###	###	1,117,852	0	86.8	86.8	0.0
2012-Dec-12 Wed	18.2	18.42	###	###	793,774	7,310,658	77.7	77.7	0.0
2012-Dec-11 Tue	###	###	###	###	620,650	0	77.5	77.5	0.0
2012-Dec-10 Mon	###	###	17.87	###			###	###	0.0
2012-Dec-07 Fri	###	###	###	###			###	###	0.0
2012-Dec-06 Thu	###	###	17.925	###			32.1	32.1	0.0
2012-Dec-05 Wed	###	###	###	###	844,449	0	67.7	67.7	0.0
2012-Dec-04 Tue	###	18.27	###	###	445,652	###	###	###	0.0
2012-Dec-03 Mon	18.42	18.45	18.28	###			27.3	27.3	0.0
2012-Nov-30 Fri	18.44	18.47	###	18.28	1,669,575	15,418,525	###	###	1.3
2012-Nov-29 Thu	###	18.49	###	18.44			###	###	1.3
2012-Nov-28 Wed	###	18.24	###	18.24	503,252	4,589,658	81.9	81.9	1.3
2012-Nov-27 Tue	###	18.22	###	18.22			###	###	###
2012-Nov-26 Mon	###	18.21	###	###			###	###	0.0
2012-Nov-23 Fri	17.58	###	17.43	17.85	842,255	7,340,252	###	###	1.3
2012-Nov-22 Thu	17.44	17.89	17.44	###			###	###	0.0
2012-Nov-21 Wed	###	###	###	17.29	542,543	0	29.7	29.7	###
2012-Nov-20 Tue	17.47	17.53	###	###	710,444	6,227,041	###	###	0.0
2012-Nov-19 Mon	17.54	17.71	###	###			20.9	20.9	0.0
2012-Nov-16 Fri	17.8	17.88	###	###	993,042	###	15.5	15.5	0.0
2012-Nov-15 Thu	###	###	###	17.76	1,394,672	0	29.0	29.0	1.3
2012-Nov-14 Wed	###	###	17.8	###			32.9	32.9	0.0
2012-Nov-13 Tue	###	18.25	###	###			###	###	0.0
2012-Nov-12 Mon	###	18.46	###	###			###	###	0.0
2012-Nov-09 Fri	17.4	###	###	###			###	###	0.0
2012-Nov-08 Thu	###	17.58	17.21	17.52			###	###	###
2012-Nov-07 Wed	###	17.55	###	17.52	905,885	7,949,140	###	###	###
2012-Nov-06 Tue	###	17.5	17.27	17.41	553,653	9,625,257	72.5	72.5	###
2012-Nov-05 Mon	17.26	17.46	###	17.4	505,942	4,416,873	###	###	1.2
2012-Nov-02 Fri	###	###	###	17.26			79.2	79.2	1.2
2012-Nov-01 Thu	###	###	###	###			###	###	0.0
2012-Oct-31 Wed	###	###	16.76	###	1,166,674	9,776,728	71.7	71.7	0.0
2012-Oct-30 Tue	16.54	###	16.45	16.78			###	###	1.2
2012-Oct-29 Mon	16.28	###	16.27	16.52	752,545	6,121,953	85.7	85.7	###
2012-Oct-26 Fri	16.72	###	###	###	681,844	0	16.9	16.9	0.0
2012-Oct-25 Thu	###	16.81	###	###			###	###	0.0
2012-Oct-24 Wed	###	16.84	###	###			###	###	0.0
2012-Oct-23 Tue	16.85	###	16.79	###			77.0	77.0	0.0
2012-Oct-22 Mon	###	###	16.83	###			###	###	0.0
2012-Oct-19 Fri	###	###	###	###			68.4	68.4	0.0
2012-Oct-18 Thu	###	###	###	###	472,470	0	###	###	0.0
2012-Oct-17 Wed	###	17.24	###	###	949,958	###	70.8	70.8	0.0
2012-Oct-16 Tue	###	###	16.84	16.89			24.4	24.4	###
2012-Oct-15 Mon	16.75	###	16.75	###	453,577	###	###	###	0.0
2012-Oct-12 Fri	###	###	###	16.88	327,542	0	80.9	80.9	1.2
2012-Oct-11 Thu	16.45	###	16.45	16.82			86.7	86.7	###
2012-Oct-10 Wed	###	17.48	###	###	960,172	###	###	###	0.0
2012-Oct-09 Tue	###	###	16.88	###	772,028	###	73.0	73.0	0.0
2012-Oct-08 Mon	###	###	16.75	16.83			###	###	1.2
2012-Oct-05 Fri	16.55	###	16.25	###	834,142	###	###	###	0.0
2012-Oct-04 Thu	16.7	16.7	16.23	16.46	839,224	13,817,823	###	###	1.2
2012-Oct-03 Wed	###	16.8	16.53	16.53			24.9	24.9	###
2012-Oct-02 Tue	###	16.81	16.47	16.79	477,887	###	###	###	###
2012-Oct-01 Mon	16.5	###	16.29	16.58			74.8	74.8	1.2
2012-Sep-28 Fri	###	16.53	###	16.53			###	###	###
2012-Sep-27 Thu	15.8	###	15.75	###	683,877	###	73.0	73.0	0.0
2012-Sep-26 Wed	###	15.89	15.59	15.8	798,545	###	80.6	80.6	1.1
2012-Sep-25 Tue	###	###	15.57	15.72			79.7	79.7	1.1
2012-Sep-24 Mon	15.7	15.75	15.4	###			35.2	35.2	0.0
2012-Sep-21 Fri	###	###	###	15.72			###	###	1.1
2012-Sep-20 Thu	###	16.125	###	###			31.8	31.8	0.0
2012-Sep-19 Wed	###	###	###	###			71.7	71.7	0.0
2012-Sep-18 Tue	###	###	###	###			###	###	0.0
2012-Sep-17 Mon	###	16.4	###	###	523,551	###	28.0	28.0	0.0
2012-Sep-14 Fri	###	16.48	###	16.43	597,940	4,927,025	77.6	77.6	###
2012-Sep-13 Thu	###	16.2	###	###			31.4	31.4	0.0
2012-Sep-12 Wed	###	16.23	###	###	538,978	###	77.5	77.5	0.0
2012-Sep-11 Tue	###	###	15.85	###			27.8	27.8	0.0
2012-Sep-10 Mon	16.25	16.26	###	###			27.5	27.5	0.0
2012-Sep-07 Fri	15.89	16.25	###	###			81.2	81.2	0.0
2012-Sep-06 Thu	15.5	15.89	15.49	15.78	941,084	###	###	###	1.1
2012-Sep-05 Wed	15.59	15.59	###	15.4	755,155	###	###	###	###
2012-Sep-04 Tue	15.58	###	15.55	###	542,822	4,220,441	###	###	0.0
2012-Sep-03 Mon	15.7	15.77	15.47	###			30.1	30.1	0.0
2012-Aug-31 Fri	###	###	###	###			84.5	84.5	0.0
2012-Aug-30 Thu	15.76	15.82	###	###			###	###	0.0
2012-Aug-29 Wed	###	15.85	###	15.85	1,413,358	###	91.1	91.1	1.1
2012-Aug-28 Tue	15.25	15.46	###	###	1,005,172	7,769,979	###	###	0.0
2012-Aug-27 Mon	15.52	15.55	15.21	15.27			22.6	22.6	###
2012-Aug-24 Fri	15.5	15.5	###	15.49			###	###	###
2012-Aug-23 Thu	15.46	###	15.29	###	514,156	3,930,722	73.8	73.8	0.0
2012-Aug-22 Wed	15.5	15.5	###	###	409,942	3,177,050	24.2	24.2	0.0
2012-Aug-21 Tue	15.2	###	15.2	15.52			83.3	83.3	1.1
2012-Aug-20 Mon	15.48	15.48	###	15.21	517,873	###	###	###	###
2012-Aug-17 Fri	###	15.76	###	15.55			84.7	84.7	###
2012-Aug-16 Thu	###	###	14.87	###	925,350	6,879,977	###	###	0.0
2012-Aug-15 Wed	###	###	14.82	###	815,147	###	82.6	82.6	0.0
2012-Aug-14 Tue	###	14.8	14.58	14.8			###	###	1.1
2012-Aug-13 Mon	14.47	###	14.47	14.58			###	###	###
2012-Aug-10 Fri	###	14.79	14.43	14.45	705,645	10,309,473	20.3	20.3	1.0
2012-Aug-09 Thu	14.54	14.86	14.5	14.71	926,955	###	78.3	78.3	###
2012-Aug-08 Wed	###	14.54	###	14.47			###	###	###
2012-Aug-07 Tue	###	14.29	###	14.24	738,950	###	72.4	72.4	1.0
2012-Aug-06 Mon	###	14.2	###	###			25.3	25.3	0.0
2012-Aug-03 Fri	13.85	###	13.75	13.85			###	###	###
2012-Aug-02 Thu	###	###	###	14.26			###	###	1.0
2012-Aug-01 Wed	###	14.4	###	###			###	###	0.0
2012-Jul-30 Mon	14.27	###	###	###			22.5	22.5	0.0
2012-Jul-27 Fri	14.26	14.26	13.83	###			###	###	0.0
2012-Jul-26 Thu	###	14.48	###	14.26	949,981	###	###	###	1.0
2012-Jul-25 Wed	13.85	###	13.75	###	371,955	###	84.3	84.3	0.0
2012-Jul-24 Tue	###	###	###	###	753,145	0	###	###	0.0
2012-Jul-23 Mon	14.58	###	###	###			###	###	0.0
2012-Jul-20 Fri	14.85	14.87	14.52	###	842,978	###	16.4	16.4	0.0
2012-Jul-19 Thu	###	###	###	14.85	1,256,756	0	20.1	20.1	###
2012-Jul-18 Wed	###	###	14.46	14.59	580,756	###	###	###	1.0
2012-Jul-17 Tue	14.2	###	###	14.52	609,455	0	86.0	86.0	1.0
2012-Jul-16 Mon	14.25	14.25	###	###	478,224	3,407,346	30.0	30.0	0.0
2012-Jul-13 Fri	###	14.22	13.79	###	289,853	###	72.2	72.2	0.0
2012-Jul-12 Thu	14.2	14.27	###	###	381,688	2,723,343	###	###	0.0
2012-Jul-11 Wed	###	###	###	###			###	###	0.0
2012-Jul-10 Tue	###	14.2	###	###	927,653	###	80.8	80.8	0.0
2012-Jul-09 Mon	###	###	###	###	335,580	0	33.6	33.6	0.0
2012-Jul-06 Fri	###	14.24	###	###			###	###	0.0
2012-Jul-05 Thu	###	###	###	14.22	446,841	0	75.5	75.5	1.0
2012-Jul-04 Wed	14.22	14.46	###	14.26	648,643	4,689,688	62.2	62.2	1.0
2012-Jul-03 Tue	13.78	###	13.75	###	881,459	###	86.6	86.6	0.0
2012-Jul-02 Mon	###	###	###	13.84			81.3	81.3	1.0
2012-Jun-29 Fri	13.2	###	13.2	13.52	942,159	6,218,249	###	###	1.0
2012-Jun-28 Thu	13.54	###	13.225	13.28			###	###	0.9
2012-Jun-27 Wed	###	###	###	###			78.1	78.1	0.0
2012-Jun-26 Tue	12.58	###	12.55	12.86	1,312,359	8,235,052	88.8	88.8	0.9
2012-Jun-25 Mon	12.89	###	###	###	1,105,873	0	###	###	0.0
2012-Jun-22 Fri	###	###	12.87	###	1,052,652	###	29.6	29.6	0.0
2012-Jun-21 Thu	13.44	13.53	###	###	1,142,944	###	21.5	21.5	0.0
2012-Jun-20 Wed	###	###	13.5	###	1,138,981	7,688,121	34.5	34.5	0.0
2012-Jun-19 Tue	13.53	13.73	13.5	13.52			31.1	31.1	1.0
2012-Jun-18 Mon	###	13.83	###	###	969,682	6,705,351	###	###	0.0
2012-Jun-15 Fri	###	###	###	13.43	956,452	0	73.9	73.9	###
2012-Jun-14 Thu	###	13.76	13.26	###			16.1	16.1	0.0
2012-Jun-13 Wed	13.5	13.83	13.41	13.75	653,658	8,902,821	###	###	1.0
2012-Jun-12 Tue	13.7	13.7	###	###	1,178,885	###	20.6	20.6	0.0
2012-Jun-08 Fri	13.49	13.8	13.185	###			85.9	85.9	0.0
2012-Jun-07 Thu	13.51	13.89	13.51	13.59			77.3	77.3	###
2012-Jun-06 Wed	13.54	13.7	13.42	13.5	580,849	###	###	###	1.0
2012-Jun-05 Tue	13.4	13.76	###	13.55			###	###	1.0
2012-Jun-04 Mon	###	13.27	###	13.21			###	###	###
2012-Jun-01 Fri	13.73	13.73	13.42	13.49			###	###	###
2012-May-31 Thu	13.47	13.75	###	###	1,408,081	9,680,556	###	###	0.0
2012-May-30 Wed	###	13.81	###	###			85.9	85.9	0.0
2012-May-29 Tue	###	13.59	###	13.54	819,847	###	84.2	84.2	1.0
2012-May-28 Mon	###	###	###	###			74.7	74.7	0.0
2012-May-25 Fri	12.71	###	12.57	###			87.9	87.9	0.0
2012-May-24 Thu	12.89	###	###	12.7	329,787	0	###	###	0.9
2012-May-23 Wed	12.59	12.81	###	###	584,783	###	85.2	85.2	0.0
2012-May-22 Tue	12.26	###	12.26	12.59	644,481	###	###	###	###
2012-May-21 Mon	12.46	12.5	12.25	###			###	###	0.0
2012-May-18 Fri	12.5	12.5	###	###			29.9	29.9	0.0
2012-May-17 Thu	###	###	12.57	12.83			###	###	###
2012-May-16 Wed	###	###	12.5	12.51			25.8	25.8	###
2012-May-15 Tue	###	###	###	###	611,640	0	43.0	43.0	0.0
2012-May-14 Mon	13.48	13.48	13.21	13.25			###	###	###
2012-May-11 Fri	###	###	###	13.45	996,927	0	###	###	###
2012-May-10 Thu	13.4	###	###	###			###	###	0.0
2012-May-09 Wed	###	13.42	13.2	13.4	975,554	12,984,623	82.4	82.4	1.0
2012-May-08 Tue	###	13.48	13.29	13.48	517,474	6,926,389	###	###	1.0
2012-May-07 Mon	13.44	13.54	###	###	754,646	5,108,953	42.2	42.2	0.0
2012-May-04 Fri	13.82	###	###	13.75			###	###	1.0
2012-May-03 Thu	13.71	###	###	13.87	752,256	0	83.1	83.1	###
2012-May-02 Wed	###	###	13.785	13.84			###	###	1.0
2012-May-01 Tue	13.8	###	###	###	1,800,322	0	81.6	81.6	0.0
2012-Apr-30 Mon	13.77	13.8	13.7	13.77	376,074	###	###	###	###
2012-Apr-27 Fri	###	13.79	###	13.72	423,545	2,920,342	###	###	###
2012-Apr-26 Thu	###	13.81	###	13.76	516,677	3,567,654	82.9	82.9	1.0
2012-Apr-24 Tue	13.78	13.8	###	###			###	###	0.0
2012-Apr-23 Mon	###	13.73	###	13.71	474,650	3,258,472	77.8	77.8	###
2012-Apr-20 Fri	13.52	13.7	13.49	###			80.9	80.9	0.0
2012-Apr-19 Thu	13.75	13.78	13.55	###			20.3	20.3	0.0
2012-Apr-18 Wed	13.85	13.88	###	13.76			###	###	1.0
2012-Apr-17 Tue	13.59	13.86	13.59	13.79			86.0	86.0	1.0
2012-Apr-16 Mon	###	13.86	13.22	13.71			###	###	###
2012-Apr-13 Fri	13.76	13.8	13.46	13.52			###	###	1.0
2012-Apr-12 Thu	13.46	###	13.42	###			###	###	0.0
2012-Apr-11 Wed	13.59	###	###	13.45			###	###	###
2012-Apr-10 Tue	13.83	13.83	13.52	###			###	###	0.0
2012-Apr-05 Thu	###	###	###	13.86			22.9	22.9	###
2012-Apr-04 Wed	14.21	###	###	###	619,941	0	###	###	0.0
2012-Apr-03 Tue	###	14.49	###	###	1,176,040	###	###	###	0.0
2012-Apr-02 Mon	###	###	13.87	###	796,048	###	###	###	0.0
2012-Mar-30 Fri	###	###	13.79	13.89			24.0	24.0	1.0
2012-Mar-29 Thu	13.77	###	13.77	13.86			79.1	79.1	###
2012-Mar-28 Wed	###	###	13.72	###			###	###	0.0
2012-Mar-27 Tue	###	###	13.89	###			###	###	0.0
2012-Mar-26 Mon	13.75	###	13.73	###	573,056	3,934,029	###	###	0.0
2012-Mar-23 Fri	13.58	13.78	13.52	13.73			77.5	77.5	###
2012-Mar-22 Thu	###	###	13.82	13.85			###	###	###
2012-Mar-21 Wed	###	###	###	###	817,345	0	###	###	0.0
2012-Mar-20 Tue	###	###	13.83	###			###	###	0.0
2012-Mar-19 Mon	###	14.2	###	###	924,425	###	77.0	77.0	0.0
2012-Mar-16 Fri	###	###	13.83	###			###	###	0.0
2012-Mar-15 Thu	13.79	###	13.76	###	967,443	###	###	###	0.0
2012-Mar-14 Wed	13.82	13.86	###	13.75			###	###	1.0
2012-Mar-13 Tue	13.47	13.72	###	13.72			###	###	###
2012-Mar-12 Mon	13.22	###	###	###			81.7	81.7	0.0
2012-Mar-09 Fri	###	13.41	###	13.22			###	###	0.9
2012-Mar-08 Thu	12.89	###	12.86	###	798,574	###	69.0	69.0	0.0
2012-Mar-07 Wed	12.81	###	12.78	###	1,650,925	###	###	###	0.0
2012-Mar-06 Tue	13.49	13.49	12.72	###	1,418,750	###	###	###	0.0
2012-Mar-05 Mon	###	13.76	13.51	13.73			###	###	###
2012-Mar-02 Fri	13.55	13.76	13.52	13.52			###	###	1.0
2012-Mar-01 Thu	###	13.7	###	###	764,753	5,238,558	72.2	72.2	0.0
2012-Feb-29 Wed	13.25	13.78	###	13.76			###	###	1.0
2012-Feb-28 Tue	12.87	###	12.71	13.29	838,477	5,328,521	88.8	88.8	###
2012-Feb-27 Mon	###	###	12.71	###			22.5	22.5	0.0
2012-Feb-24 Fri	12.8	###	12.79	###			77.1	77.1	0.0
2012-Feb-23 Thu	12.84	###	12.71	###			79.5	79.5	0.0
2012-Feb-22 Wed	12.84	###	12.83	###	443,149	###	72.5	72.5	0.0
2012-Feb-21 Tue	###	###	12.8	###	320,677	###	66.5	66.5	0.0
2012-Feb-20 Mon	###	###	12.86	###			###	###	0.0
2012-Feb-17 Fri	12.49	12.86	12.4	12.84			###	###	0.9
2012-Feb-16 Thu	12.51	12.51	###	###			###	###	0.0
2012-Feb-15 Wed	12.7	12.71	###	12.54			21.4	21.4	0.9
2012-Feb-14 Tue	###	12.83	12.46	###			77.8	77.8	0.0
2012-Feb-13 Mon	12.5	###	###	###			###	###	0.0
2012-Feb-10 Fri	12.85	12.87	###	12.52			13.3	13.3	0.9
2012-Feb-09 Thu	12.49	12.86	12.44	12.83	650,559	8,229,571	88.0	88.0	###
2012-Feb-08 Wed	###	12.47	12.27	12.42	379,542	###	###	###	0.9
2012-Feb-07 Tue	###	12.44	###	###			83.6	83.6	0.0
2012-Feb-06 Mon	12.26	###	###	###	589,987	0	20.9	20.9	0.0
2012-Feb-03 Fri	12.4	12.52	###	12.21			###	###	0.9
2012-Feb-02 Thu	###	###	12.4	12.46	711,043	###	6.9	6.9	0.9
2012-Feb-01 Wed	12.83	###	###	12.88			###	###	###
2012-Jan-31 Tue	12.79	###	###	12.73	704,087	0	27.6	27.6	###
2012-Jan-30 Mon	12.2	12.87	###	12.82	891,055	###	94.8	94.8	0.9
2012-Jan-27 Fri	###	12.45	###	###			79.7	79.7	0.0
2012-Jan-25 Wed	###	12.2	###	12.2			86.4	86.4	###
2012-Jan-24 Tue	11.89	###	11.79	11.85	303,442	###	###	###	###
2012-Jan-23 Mon	11.86	###	11.79	11.86			###	###	0.8
2012-Jan-20 Fri	###	###	11.78	11.84			25.0	25.0	0.8
2012-Jan-19 Thu	###	###	11.76	11.81	482,771	###	27.4	27.4	###
2012-Jan-18 Wed	11.87	11.88	11.72	11.81			26.2	26.2	###
2012-Jan-17 Tue	###	###	11.78	11.84			###	###	0.8
2012-Jan-16 Mon	###	###	11.73	11.73	349,353	2,048,955	###	###	0.8
2012-Jan-13 Fri	12.2	12.26	###	###			###	###	0.0
2012-Jan-12 Thu	###	12.21	###	###			28.4	28.4	0.0
2012-Jan-11 Wed	###	###	###	###			24.2	24.2	0.0
2012-Jan-10 Tue	11.75	12.2	11.75	###	504,842	6,045,482	###	###	0.0
2012-Jan-09 Mon	###	###	11.74	11.81	249,889	1,466,848	27.9	27.9	###
2012-Jan-06 Fri	###	###	11.77	11.84	490,059	###	18.4	18.4	0.8
2012-Jan-05 Thu	###	12.2	###	###			###	###	0.0
2012-Jan-04 Wed	###	12.27	###	###	375,929	2,306,324	73.6	73.6	0.0
2012-Jan-03 Tue	11.77	###	11.77	11.88			###	###	0.8
2011-Dec-30 Fri	###	###	###	11.77			14.3	14.3	###
2011-Dec-29 Thu	###	###	###	###	275,228	0	###	###	0.0
2011-Dec-28 Wed	12.27	12.42	11.8	11.87			###	###	0.8
2011-Dec-23 Fri	###	###	###	###	284,576	0	###	###	0.0
2011-Dec-22 Thu	###	12.22	###	###			###	###	0.0
2011-Dec-21 Wed	12.22	12.47	###	###	1,213,347	###	###	###	0.0
2011-Dec-20 Tue	###	###	11.76	11.88			###	###	0.8
2011-Dec-19 Mon	12.57	###	###	###			20.6	20.6	0.0
2011-Dec-16 Fri	###	###	###	12.71			###	###	0.9
2011-Dec-15 Thu	12.85	12.85	###	12.78	780,484	###	###	###	0.9
2011-Dec-14 Wed	12.83	###	12.73	12.75	324,456	###	26.0	26.0	###
2011-Dec-13 Tue	12.85	###	12.78	12.78			30.0	30.0	0.9
2011-Dec-12 Mon	###	13.24	###	###			81.1	81.1	0.0
2011-Dec-09 Fri	###	###	###	12.77	421,254	0	###	###	0.9
2011-Dec-08 Thu	###	###	###	###	456,288	0	9.3	9.3	0.0
2011-Dec-07 Wed	13.25	###	###	###	603,648	0	88.7	88.7	0.0
2011-Dec-06 Tue	13.78	13.89	13.24	13.24			11.2	11.2	0.9
2011-Dec-05 Mon	###	13.8	###	13.8			76.6	76.6	1.0
2011-Dec-02 Fri	13.47	###	###	###	399,220	0	###	###	0.0
2011-Dec-01 Thu	###	13.59	###	13.56			91.2	91.2	1.0
2011-Nov-30 Wed	12.4	12.75	12.25	12.75	954,549	###	88.8	88.8	###
2011-Nov-29 Tue	###	###	12.26	###			72.0	72.0	0.0
2011-Nov-28 Mon	11.88	12.43	11.785	12.23	608,257	7,364,471	###	###	###
2011-Nov-25 Fri	11.7	11.8	###	11.7	845,951	###	###	###	0.8
2011-Nov-24 Thu	12.41	12.41	###	###			11.8	11.8	0.0
2011-Nov-23 Wed	12.78	12.86	12.41	12.41			18.7	18.7	###
2011-Nov-22 Tue	12.73	###	###	12.85	616,084	0	###	###	0.9
2011-Nov-21 Mon	###	###	12.88	###	475,125	###	78.9	78.9	0.0
2011-Nov-18 Fri	###	13.29	###	###			###	###	0.0
2011-Nov-17 Thu	###	13.45	###	###			###	###	0.0
2011-Nov-16 Wed	###	13.7	###	###	378,888	2,595,382	20.4	20.4	0.0
2011-Nov-15 Tue	13.48	13.71	13.45	13.71	531,076	###	84.4	84.4	###
2011-Nov-14 Mon	13.57	13.72	13.48	13.48	365,525	4,971,140	33.2	33.2	1.0
2011-Nov-11 Fri	13.22	###	###	###			###	###	0.0
2011-Nov-10 Thu	###	13.27	12.89	###			74.9	74.9	0.0
2011-Nov-09 Wed	13.85	###	13.46	13.46	907,484	###	###	###	###
2011-Nov-08 Tue	13.59	13.77	13.42	13.75			###	###	1.0
2011-Nov-07 Mon	###	###	13.23	13.53			###	###	###
2011-Nov-04 Fri	###	###	###	###	618,126	0	78.4	78.4	0.0
2011-Nov-03 Thu	13.22	###	12.88	###			###	###	0.0
2011-Nov-02 Wed	###	###	12.86	13.2			###	###	0.9
2011-Nov-01 Tue	###	13.46	###	13.4	856,423	5,763,726	85.6	85.6	1.0
2011-Oct-31 Mon	###	13.74	13.26	###	1,388,451	18,744,088	###	###	0.0
2011-Oct-28 Fri	###	###	13.55	###			21.0	21.0	0.0
2011-Oct-27 Thu	13.76	###	13.76	###	1,944,821	###	69.6	69.6	0.0
2011-Oct-26 Wed	13.76	###	13.74	13.78	1,514,624	###	65.3	65.3	1.0
2011-Oct-25 Tue	###	###	###	###			82.9	82.9	0.0
2011-Oct-24 Mon	###	###	###	###			###	###	0.0
2011-Oct-21 Fri	13.26	###	###	13.21	250,952	0	###	###	###
2011-Oct-20 Thu	###	###	###	###	941,625	0	###	###	0.0
2011-Oct-19 Wed	###	13.55	###	13.53			###	###	###
2011-Oct-18 Tue	###	###	12.72	12.81			###	###	###
2011-Oct-17 Mon	13.2	13.28	###	###			###	###	0.0
2011-Oct-14 Fri	12.81	13.25	###	###			86.2	86.2	0.0
2011-Oct-13 Thu	###	13.44	###	12.81			###	###	###
2011-Oct-12 Wed	13.24	13.7	###	###	1,735,386	###	###	###	0.0
2011-Oct-11 Tue	13.22	13.44	###	13.4			###	###	1.0
2011-Oct-10 Mon	###	13.27	12.83	###			77.7	77.7	0.0
2011-Oct-07 Fri	12.24	12.7	###	###	1,189,684	###	81.4	81.4	0.0
2011-Oct-06 Thu	11.75	###	###	12.21			###	###	0.9
2011-Oct-05 Wed	11.29	11.72	11.25	11.72	1,327,221	###	91.1	91.1	0.8
2011-Oct-04 Tue	10.84	###	10.58	###	1,326,723	###	###	###	0.0
2011-Oct-03 Mon	10.76	###	10.46	###	622,426	3,255,287	###	###	0.0
2011-Sep-30 Fri	10.71	###	###	10.83	1,322,541	0	###	###	###
2011-Sep-29 Thu	10.55	10.84	###	10.78	553,081	###	###	###	0.8
2011-Sep-28 Wed	###	10.75	10.52	###	783,272	###	###	###	0.0
2011-Sep-27 Tue	10.23	10.5	###	10.4	1,568,245	8,233,286	###	###	0.7
2011-Sep-26 Mon	10.24	###	###	###			46.3	46.3	0.0
2011-Sep-23 Fri	10.2	10.48	###	10.44	941,671	4,934,356	81.7	81.7	0.7
2011-Sep-22 Thu	10.47	10.55	10.4	10.41	753,484	7,892,744	###	###	###
2011-Sep-21 Wed	10.8	10.8	10.54	###			26.7	26.7	0.0
2011-Sep-20 Tue	###	###	###	###	904,627	0	###	###	0.0
2011-Sep-19 Mon	###	###	###	###			###	###	0.0
2011-Sep-16 Fri	###	###	###	###	378,721	0	###	###	0.0
2011-Sep-15 Thu	###	###	###	###			90.4	90.4	0.0
2011-Sep-14 Wed	###	###	###	###			28.1	28.1	0.0
2011-Sep-13 Tue	###	###	10.79	###			###	###	0.0
2011-Sep-12 Mon	10.88	###	10.87	10.88	1,233,329	6,703,143	###	###	0.8
2011-Sep-09 Fri	###	11.26	###	11.2			###	###	0.8
2011-Sep-08 Thu	10.7	###	###	11.22	2,255,187	0	93.7	93.7	###
2011-Sep-07 Wed	###	10.42	###	###	982,624	5,119,471	71.8	71.8	0.0
2011-Sep-06 Tue	10.21	###	###	###	672,122	0	30.5	30.5	0.0
2011-Sep-05 Mon	10.52	10.58	###	###	717,858	###	26.6	26.6	0.0
2011-Sep-02 Fri	###	11.26	10.74	10.74			###	###	0.8
2011-Sep-01 Thu	###	###	###	11.23			###	###	0.8
2011-Aug-31 Wed	###	###	###	10.82			16.2	16.2	0.8
2011-Aug-30 Tue	###	###	###	###			###	###	0.0
2011-Aug-29 Mon	###	11.28	###	11.25			71.7	71.7	###
2011-Aug-26 Fri	10.88	###	10.82	###	1,313,483	7,105,943	###	###	0.0
2011-Aug-25 Thu	10.58	10.89	10.58	10.79	744,555	###	###	###	###
2011-Aug-24 Wed	10.49	###	10.27	10.43			39.0	39.0	0.7
2011-Aug-23 Tue	###	10.48	###	10.26	1,339,723	7,020,148	###	###	0.7
2011-Aug-22 Mon	###	10.2	9.73	9.84	570,970	###	###	###	0.7
2011-Aug-19 Fri	###	###	9.8	9.84			30.1	30.1	0.7
2011-Aug-18 Thu	###	10.74	###	10.4	775,177	###	20.9	20.9	0.7
2011-Aug-17 Wed	10.41	10.76	10.26	###	704,786	###	81.9	81.9	0.0
2011-Aug-16 Tue	10.55	###	10.25	###	678,376	3,476,677	24.5	24.5	0.0
2011-Aug-15 Mon	10.25	10.5	###	10.43			###	###	0.7
2011-Aug-12 Fri	10.22	10.24	###	###			26.2	26.2	0.0
2011-Aug-11 Thu	9.8	###	9.7	10.2			###	###	0.7
2011-Aug-10 Wed	###	10.46	###	###	1,330,456	6,958,284	64.5	64.5	0.0
2011-Aug-09 Tue	9.2	9.71	8.76	###	2,041,475	18,853,021	###	###	0.0
2011-Aug-08 Mon	###	9.78	###	9.45	1,105,658	###	76.8	76.8	0.7
2011-Aug-05 Fri	9.7	9.71	9.24	9.57	1,257,750	11,917,181	43.3	43.3	###
2011-Aug-04 Thu	10.2	###	###	###	700,140	0	###	###	0.0
2011-Aug-03 Wed	10.55	10.55	###	###			###	###	0.0
2011-Aug-02 Tue	10.7	10.89	###	10.74			###	###	0.8
2011-Aug-01 Mon	10.75	###	###	10.8	1,011,575	0	###	###	###
2011-Jul-29 Fri	###	###	###	###	896,445	0	14.1	14.1	0.0
2011-Jul-28 Thu	11.25	11.29	###	###	774,785	###	16.3	16.3	0.0
2011-Jul-27 Wed	###	11.54	11.25	###	806,440	9,189,383	###	###	0.0
2011-Jul-26 Tue	###	###	###	11.53	493,156	0	###	###	###
2011-Jul-25 Mon	11.54	###	11.23	###			25.4	25.4	0.0
2011-Jul-22 Fri	11.4	11.75	###	###	610,381	3,585,988	75.9	75.9	0.0
2011-Jul-21 Thu	###	11.4	11.24	11.26			28.6	28.6	0.8
2011-Jul-20 Wed	###	###	###	11.29			71.8	71.8	###
2011-Jul-19 Tue	###	11.21	10.88	###			21.1	21.1	0.0
2011-Jul-18 Mon	###	###	###	###			21.1	21.1	0.0
2011-Jul-15 Fri	11.25	###	11.23	###			78.7	78.7	0.0
2011-Jul-14 Thu	11.21	###	###	11.25	814,129	0	###	###	###
2011-Jul-13 Wed	11.21	###	11.21	###	511,154	###	74.4	74.4	0.0
2011-Jul-12 Tue	###	11.4	11.24	11.25	561,485	###	###	###	###
2011-Jul-11 Mon	11.45	###	11.41	11.42	360,423	###	###	###	0.8
2011-Jul-08 Fri	11.51	###	###	11.52			###	###	0.8
2011-Jul-07 Thu	###	###	###	###	891,070	0	###	###	0.0
2011-Jul-06 Wed	###	11.74	11.44	11.54	648,571	###	19.3	19.3	0.8
2011-Jul-05 Tue	###	###	###	11.71			20.0	20.0	###
2011-Jul-04 Mon	###	###	11.87	11.89	342,352	2,031,859	###	###	###
2011-Jul-01 Fri	11.88	###	11.8	###			68.3	68.3	0.0
2011-Jun-30 Thu	11.5	11.85	11.4	11.76	1,197,141	###	75.3	75.3	0.8
2011-Jun-29 Wed	11.45	11.5	11.25	11.45	769,340	8,751,242	###	###	0.8
2011-Jun-28 Tue	11.42	11.48	###	11.24	1,236,652	7,098,382	24.9	24.9	0.8
2011-Jun-27 Mon	###	###	###	11.2			90.0	90.0	0.8
2011-Jun-24 Fri	###	###	###	###			###	###	0.0
2011-Jun-23 Thu	###	11.5	###	###	1,354,448	7,788,076	###	###	0.0
2011-Jun-22 Wed	###	11.5	###	11.2			78.9	78.9	0.8
2011-Jun-21 Tue	10.81	###	10.79	###			83.6	83.6	0.0
2011-Jun-20 Mon	###	10.76	10.45	###	1,852,786	###	###	###	0.0
2011-Jun-17 Fri	###	11.74	11.25	###	1,233,084	###	###	###	0.0
2011-Jun-16 Thu	11.83	###	###	###	1,837,876	0	29.4	29.4	0.0
2011-Jun-15 Wed	12.55	12.59	###	12.21			###	###	0.9
2011-Jun-14 Tue	###	12.57	###	12.5			###	###	0.9
2011-Jun-10 Fri	12.51	###	###	12.41	1,267,884	0	###	###	###
2011-Jun-09 Thu	###	###	###	###	992,044	0	11.4	11.4	0.0
2011-Jun-08 Wed	13.22	13.26	12.81	12.86	1,323,583	###	###	###	0.9
2011-Jun-07 Tue	###	13.46	###	###			###	###	0.0
2011-Jun-06 Mon	13.5	###	###	13.48	337,353	0	###	###	1.0
2011-Jun-03 Fri	13.81	13.81	###	###			25.4	25.4	0.0
2011-Jun-02 Thu	13.87	###	13.71	13.78	757,184	###	34.7	34.7	1.0
2011-Jun-01 Wed	14.28	###	###	14.27			###	###	###
2011-May-31 Tue	13.87	14.21	13.72	###	831,073	###	76.9	76.9	0.0
2011-May-30 Mon	13.85	13.85	###	13.83	373,677	###	35.4	35.4	1.0
2011-May-27 Fri	###	###	13.7	13.88	264,086	1,808,989	25.2	25.2	###
2011-May-26 Thu	###	###	13.56	13.87	851,680	###	79.5	79.5	###
2011-May-25 Wed	13.87	###	###	###	805,743	0	30.0	30.0	0.0
2011-May-24 Tue	13.89	###	13.83	###			76.5	76.5	0.0
2011-May-23 Mon	###	###	13.86	###			43.6	43.6	0.0
2011-May-20 Fri	###	14.27	###	14.22	392,324	###	###	###	1.0
2011-May-19 Thu	###	###	###	14.29			###	###	###
2011-May-18 Wed	###	14.21	###	###	468,882	###	###	###	0.0
2011-May-17 Tue	###	###	###	###	408,973	0	###	###	0.0
2011-May-16 Mon	###	###	###	###	766,976	0	78.4	78.4	0.0
2011-May-13 Fri	14.4	14.46	14.22	###	585,152	8,391,079	###	###	0.0
2011-May-12 Thu	14.25	14.45	14.25	###	830,182	###	###	###	0.0
2011-May-11 Wed	###	14.54	###	14.54			81.7	81.7	1.0
2011-May-10 Tue	14.43	14.43	###	###	798,988	###	18.2	18.2	0.0
2011-May-09 Mon	###	14.43	###	14.2			###	###	1.0
2011-May-06 Fri	###	13.75	13.46	13.7	949,427	12,916,954	###	###	1.0
2011-May-05 Thu	13.88	13.89	###	13.74	706,950	###	###	###	###
2011-May-04 Wed	###	###	13.87	###			39.6	39.6	0.0
2011-May-03 Tue	###	###	###	###			75.9	75.9	0.0
2011-May-02 Mon	###	###	###	14.21			###	###	###
2011-Apr-29 Fri	###	14.46	###	###	758,648	5,485,025	39.9	39.9	0.0
2011-Apr-28 Thu	###	###	14.26	14.4	1,050,740	7,491,776	###	###	1.0
2011-Apr-27 Wed	14.29	###	###	14.27			###	###	###
2011-Apr-21 Thu	14.56	14.57	###	###	1,137,543	###	6.8	6.8	0.0
2011-Apr-20 Wed	###	14.25	###	14.25	721,624	5,141,571	80.0	80.0	1.0
2011-Apr-19 Tue	###	###	13.81	###			43.0	43.0	0.0
2011-Apr-18 Mon	###	###	###	###	704,558	0	79.2	79.2	0.0
2011-Apr-15 Fri	###	14.29	###	###			###	###	0.0
2011-Apr-14 Thu	###	14.73	14.4	14.47	566,847	8,256,126	###	###	###
2011-Apr-13 Wed	14.74	###	###	14.77	1,028,986	0	66.1	66.1	1.1
2011-Apr-12 Tue	14.78	###	###	14.85	1,061,987	0	85.5	85.5	###
2011-Apr-11 Mon	###	###	14.72	###			###	###	0.0
2011-Apr-08 Fri	###	###	15.29	###	646,447	4,942,087	###	###	0.0
2011-Apr-07 Thu	###	15.72	15.47	15.53	747,325	###	31.2	31.2	###
2011-Apr-06 Wed	15.42	15.47	15.25	15.4	772,521	11,865,922	###	###	###
2011-Apr-05 Tue	###	15.7	15.43	15.47			24.7	24.7	###
2011-Apr-04 Mon	###	15.76	###	###			31.4	31.4	0.0
2011-Apr-01 Fri	15.7	15.8	15.54	###	572,653	8,973,472	###	###	0.0
2011-Mar-31 Thu	###	###	15.56	###			###	###	0.0
2011-Mar-30 Wed	###	###	15.42	###	1,107,977	###	###	###	0.0
2011-Mar-29 Tue	15.5	###	###	15.56	747,151	0	###	###	###
2011-Mar-28 Mon	15.4	15.7	15.25	15.5			78.6	78.6	1.1
2011-Mar-25 Fri	###	15.49	###	###	1,203,770	###	###	###	0.0
2011-Mar-24 Thu	###	###	###	###	1,879,453	0	###	###	0.0
2011-Mar-23 Wed	###	16.44	###	###			70.5	70.5	0.0
2011-Mar-22 Tue	###	###	15.87	###			78.3	78.3	0.0
2011-Mar-21 Mon	###	###	15.85	###			23.5	23.5	0.0
2011-Mar-18 Fri	15.82	###	15.58	15.84	1,437,540	###	52.2	52.2	###
2011-Mar-17 Thu	15.74	15.86	15.24	###	2,270,155	###	22.8	22.8	0.0
2011-Mar-16 Wed	15.56	###	15.45	15.75			50.5	50.5	1.1
2011-Mar-15 Tue	###	15.84	14.83	###	1,301,774	###	37.1	37.1	0.0
2011-Mar-14 Mon	14.85	15.28	14.78	15.2			###	###	1.1
2011-Mar-11 Fri	###	###	###	14.81			75.9	75.9	1.1
2011-Mar-10 Thu	15.79	15.79	14.83	14.89			12.9	12.9	###
2011-Mar-09 Wed	###	###	15.78	15.85	1,092,048	8,616,258	35.9	35.9	1.1
2011-Mar-08 Tue	15.7	###	15.54	###			79.7	79.7	0.0
2011-Mar-07 Mon	15.78	15.89	15.51	###			40.4	40.4	0.0
2011-Mar-04 Fri	15.59	15.84	15.59	15.73	709,870	###	70.9	70.9	###
2011-Mar-03 Thu	15.52	###	15.43	15.49	495,482	3,822,643	###	###	###
2011-Mar-02 Wed	15.48	15.55	###	15.52			###	###	1.1
2011-Mar-01 Tue	###	###	###	15.85	1,194,222	0	34.8	34.8	1.1
2011-Feb-28 Mon	###	15.82	15.59	15.8			82.4	82.4	1.1
2011-Feb-25 Fri	15.49	15.56	###	15.56			64.1	64.1	###
2011-Feb-24 Thu	15.59	15.59	###	###	637,585	4,969,975	23.5	23.5	0.0
2011-Feb-23 Wed	###	###	###	15.58			86.4	86.4	1.1
2011-Feb-22 Tue	15.49	15.83	###	###			27.6	27.6	0.0
2011-Feb-21 Mon	14.83	###	14.47	###	1,135,880	###	###	###	0.0
2011-Feb-18 Fri	###	14.79	14.26	###	535,787	###	###	###	0.0
2011-Feb-17 Thu	###	14.57	14.2	14.56	1,035,384	###	###	###	###
2011-Feb-16 Wed	###	###	13.84	###			79.8	79.8	0.0
2011-Feb-15 Tue	###	###	13.8	###			33.0	33.0	0.0
2011-Feb-14 Mon	13.81	###	13.74	###			###	###	0.0
2011-Feb-11 Fri	13.8	13.82	13.71	13.71			31.5	31.5	###
2011-Feb-10 Thu	###	###	13.8	13.81			17.3	17.3	###
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	14.2	14.28			###	###	###
2011-Feb-07 Mon	14.2	###	14.2	###	498,850	###	79.3	79.3	0.0
2011-Feb-04 Fri	###	14.2	###	###	740,484	###	###	###	0.0
2011-Feb-03 Thu	###	###	###	###	395,743	0	###	###	0.0
2011-Feb-02 Wed	###	###	###	14.25	992,480	0	71.0	71.0	1.0
2011-Feb-01 Tue	13.54	###	13.5	###			###	###	0.0
2011-Jan-31 Mon	13.48	13.55	###	13.44	571,728	3,873,457	###	###	###
2011-Jan-28 Fri	###	###	13.59	###			29.0	29.0	0.0
2011-Jan-27 Thu	###	###	13.89	###			22.3	22.3	0.0
2011-Jan-25 Tue	###	14.28	###	###			77.0	77.0	0.0
2011-Jan-24 Mon	###	###	13.81	###	277,747	1,917,843	###	###	0.0
2011-Jan-21 Fri	###	###	###	###			###	###	0.0
2011-Jan-20 Thu	###	###	13.83	13.89			15.8	15.8	1.0
2011-Jan-19 Wed	###	###	13.82	14.28			83.1	83.1	###
2011-Jan-18 Tue	13.78	###	13.74	###			73.7	73.7	0.0
2011-Jan-17 Mon	###	###	13.77	13.82			32.4	32.4	1.0
2011-Jan-14 Fri	###	###	###	###	468,620	0	###	###	0.0
2011-Jan-13 Thu	###	14.4	13.89	###	966,379	###	###	###	0.0
2011-Jan-12 Wed	14.86	14.88	###	###			###	###	0.0
2011-Jan-11 Tue	14.86	###	14.84	###			###	###	0.0
2011-Jan-10 Mon	###	###	14.79	14.86			31.8	31.8	###
2011-Jan-07 Fri	###	###	14.82	###	542,056	###	73.5	73.5	0.0
2011-Jan-06 Thu	14.86	###	14.8	###			73.8	73.8	0.0
2011-Jan-05 Wed	14.85	14.87	14.58	14.82	663,743	###	###	###	1.1
2011-Jan-04 Tue	14.46	###	###	###	937,782	0	83.7	83.7	0.0
2010-Dec-31 Fri	###	14.43	14.28	###	158,877	2,280,679	32.2	32.2	0.0
2010-Dec-30 Thu	###	14.45	14.26	14.45	353,575	###	69.4	69.4	1.0
2010-Dec-29 Wed	14.21	14.4	###	###			73.8	73.8	0.0
2010-Dec-24 Fri	###	###	14.21	14.27			###	###	###
2010-Dec-23 Thu	###	14.46	14.2	14.4	253,745	###	###	###	1.0
2010-Dec-22 Wed	###	14.29	###	14.22			###	###	1.0
2010-Dec-21 Tue	14.29	###	###	14.26	334,875	0	###	###	1.0
2010-Dec-20 Mon	###	###	###	###	521,944	0	29.6	29.6	0.0
2010-Dec-17 Fri	14.4	14.4	###	14.26	306,681	###	###	###	1.0
2010-Dec-16 Thu	14.27	14.44	14.21	###			###	###	0.0
2010-Dec-15 Wed	14.22	###	###	###	821,620	0	###	###	0.0
2010-Dec-14 Tue	14.29	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	14.49	###	14.29	504,685	3,656,442	###	###	###
2010-Dec-10 Fri	13.75	14.41	13.72	###	1,175,347	16,531,255	###	###	0.0
2010-Dec-09 Thu	14.21	###	###	###			21.9	21.9	0.0
2010-Dec-08 Wed	###	14.4	###	###	1,186,784	8,544,844	23.8	23.8	0.0
2010-Dec-07 Tue	###	14.57	###	14.5	1,561,559	11,375,957	###	###	1.0
2010-Dec-06 Mon	###	###	###	###			77.2	77.2	0.0
2010-Dec-03 Fri	13.86	###	13.7	13.89	562,045	###	72.9	72.9	1.0
2010-Dec-02 Thu	###	13.81	###	13.79	1,179,781	8,146,387	88.6	88.6	1.0
2010-Dec-01 Wed	###	13.25	12.88	13.2	1,237,754	16,171,256	###	###	0.9
2010-Nov-30 Tue	###	###	###	###			26.7	26.7	0.0
2010-Nov-29 Mon	13.26	###	###	###	791,227	0	76.4	76.4	0.0
2010-Nov-26 Fri	13.4	13.52	13.22	13.23	507,474	6,784,927	22.4	22.4	0.9
2010-Nov-25 Thu	13.4	13.42	###	###	792,825	5,319,855	26.7	26.7	0.0
2010-Nov-24 Wed	13.24	###	###	13.24	1,270,143	0	###	###	0.9
2010-Nov-23 Tue	13.88	13.88	###	13.46			20.7	20.7	###
2010-Nov-22 Mon	13.55	13.74	13.51	###			79.6	79.6	0.0
2010-Nov-19 Fri	13.25	13.53	###	###			80.8	80.8	0.0
2010-Nov-18 Thu	###	13.25	12.84	13.25			###	###	###
2010-Nov-17 Wed	###	###	###	###	1,628,125	0	33.4	33.4	0.0
2010-Nov-16 Tue	###	###	###	###	1,300,358	0	83.0	83.0	0.0
2010-Nov-15 Mon	12.82	###	12.7	13.24	1,075,053	6,826,586	###	###	0.9
2010-Nov-12 Fri	###	###	12.75	12.78			23.4	23.4	0.9
2010-Nov-11 Thu	###	###	12.89	###			###	###	0.0
2010-Nov-10 Wed	###	###	12.89	###	966,926	###	###	###	0.0
2010-Nov-09 Tue	13.26	###	###	###	962,056	0	30.9	30.9	0.0
2010-Nov-08 Mon	###	13.4	###	###	3,107,671	###	93.9	93.9	0.0
2010-Nov-05 Fri	###	###	###	###	2,492,951	0	###	###	0.0
2010-Nov-04 Thu	11.8	###	11.77	###	570,053	###	###	###	0.0
2010-Nov-03 Wed	###	11.86	###	11.73	509,278	###	###	###	0.8
2010-Nov-02 Tue	11.7	11.7	###	###	394,427	###	32.5	32.5	0.0
2010-Nov-01 Mon	###	11.76	11.51	###			65.3	65.3	0.0
2010-Oct-29 Fri	###	###	11.58	###			###	###	0.0
2010-Oct-28 Thu	11.77	###	###	11.85			###	###	###
2010-Oct-27 Wed	###	###	11.71	11.71	890,140	###	21.5	21.5	###
2010-Oct-26 Tue	12.28	12.28	###	###			26.2	26.2	0.0
2010-Oct-25 Mon	###	###	###	###	932,175	0	###	###	0.0
2010-Oct-22 Fri	###	###	11.83	###	1,101,427	6,514,940	27.5	27.5	0.0
2010-Oct-21 Thu	12.45	12.45	###	###	1,272,322	###	###	###	0.0
2010-Oct-20 Wed	12.28	12.28	###	###			19.4	19.4	0.0
2010-Oct-19 Tue	12.49	12.52	12.25	12.25	1,145,323	14,184,825	###	###	0.9
2010-Oct-18 Mon	###	12.47	12.26	12.45	775,358	###	###	###	###
2010-Oct-15 Fri	###	12.49	###	12.45	1,711,251	###	84.4	84.4	###
2010-Oct-14 Thu	###	###	###	###			###	###	0.0
2010-Oct-13 Wed	11.73	11.79	###	11.7	852,657	###	35.4	35.4	0.8
2010-Oct-12 Tue	###	11.72	11.58	###	734,926	8,561,887	###	###	0.0
2010-Oct-11 Mon	###	11.78	11.58	###	838,771	9,796,845	33.9	33.9	0.0
2010-Oct-08 Fri	11.51	###	11.5	11.55	997,289	###	65.6	65.6	0.8
2010-Oct-07 Thu	###	11.78	11.5	11.57			###	###	###
2010-Oct-06 Wed	###	11.75	11.52	###	1,002,979	###	29.5	29.5	0.0
2010-Oct-05 Tue	11.75	11.75	11.46	11.56			21.4	21.4	0.8
2010-Oct-04 Mon	###	###	11.88	###	214,227	###	###	###	0.0
2010-Oct-01 Fri	###	###	11.87	###	579,086	3,436,875	###	###	0.0
2010-Sep-30 Thu	###	12.22	11.85	###	1,152,287	13,867,774	###	###	0.0
2010-Sep-29 Wed	###	12.27	###	###			###	###	0.0
2010-Sep-28 Tue	###	###	###	###			24.9	24.9	0.0
2010-Sep-27 Mon	###	12.28	###	###	940,040	5,771,845	###	###	0.0
2010-Sep-24 Fri	11.8	###	11.7	11.77			###	###	###
2010-Sep-23 Thu	12.29	12.29	11.85	###			12.4	12.4	0.0
2010-Sep-22 Wed	12.47	12.55	###	12.44			###	###	0.9
2010-Sep-21 Tue	12.58	###	12.52	###	829,986	###	76.3	76.3	0.0
2010-Sep-20 Mon	###	12.55	###	12.55	486,172	3,050,729	81.1	81.1	###
2010-Sep-17 Fri	###	12.49	###	12.48	709,273	###	###	###	###
2010-Sep-16 Thu	12.55	12.57	12.24	###	2,905,274	36,039,923	###	###	0.0
2010-Sep-15 Wed	###	12.4	###	###			82.6	82.6	0.0
2010-Sep-14 Tue	###	###	###	###			###	###	0.0
2010-Sep-13 Mon	###	###	11.81	###			27.2	27.2	0.0
2010-Sep-10 Fri	###	###	###	###	1,038,871	0	###	###	0.0
2010-Sep-09 Thu	11.58	11.86	11.51	11.55	886,349	10,356,988	25.1	25.1	0.8
2010-Sep-08 Wed	11.79	###	11.42	11.5			14.3	14.3	###
2010-Sep-07 Tue	11.72	###	###	###	1,287,081	0	###	###	0.0
2010-Sep-06 Mon	11.45	11.71	11.45	11.71	1,002,273	11,606,321	###	###	###
2010-Sep-03 Fri	###	11.4	11.27	###	742,348	###	###	###	0.0
2010-Sep-02 Thu	11.2	###	###	###			###	###	0.0
2010-Sep-01 Wed	###	11.21	10.88	###	1,343,976	###	61.9	61.9	0.0
2010-Aug-31 Tue	###	###	###	11.24	1,546,574	0	###	###	0.8
2010-Aug-30 Mon	###	11.47	###	###			76.3	76.3	0.0
2010-Aug-27 Fri	###	###	###	###	1,013,444	0	67.6	67.6	0.0
2010-Aug-26 Thu	###	###	###	###	1,225,823	0	73.7	73.7	0.0
2010-Aug-25 Wed	###	###	10.85	###			31.0	31.0	0.0
2010-Aug-24 Tue	###	###	10.56	###			95.0	95.0	0.0
2010-Aug-23 Mon	10.25	10.55	10.25	10.48	477,055	4,961,372	89.0	89.0	0.7
2010-Aug-20 Fri	###	###	10.22	10.22			27.3	27.3	0.7
2010-Aug-19 Thu	###	10.54	###	10.49			90.4	90.4	###
2010-Aug-18 Wed	10.29	10.29	###	###			18.2	18.2	0.0
2010-Aug-17 Tue	10.21	10.28	###	10.24	1,183,474	6,083,056	###	###	###
2010-Aug-16 Mon	10.4	10.42	10.25	10.25			17.8	17.8	0.7
2010-Aug-13 Fri	10.23	10.45	###	10.45			76.5	76.5	###
2010-Aug-12 Thu	10.25	###	10.2	10.28	752,253	###	###	###	0.7
2010-Aug-11 Wed	10.4	10.47	###	10.41			###	###	###
2010-Aug-10 Tue	10.45	10.52	###	10.45	426,222	2,241,927	###	###	###
2010-Aug-09 Mon	10.25	10.44	10.25	10.42	316,051	3,269,547	76.3	76.3	0.7
2010-Aug-06 Fri	###	10.41	10.25	###			###	###	0.0
2010-Aug-05 Thu	10.54	10.55	###	10.4			19.0	19.0	0.7
2010-Aug-04 Wed	10.72	10.72	10.48	10.55			19.4	19.4	###
2010-Aug-03 Tue	10.59	10.76	10.55	10.75			###	###	0.8
2010-Aug-02 Mon	###	###	###	###	454,786	0	###	###	0.0
2010-Jul-30 Fri	10.25	###	###	10.27			71.0	71.0	###
2010-Jul-29 Thu	###	10.53	10.27	10.47			###	###	0.7
2010-Jul-28 Wed	10.4	10.41	###	###			###	###	0.0
2010-Jul-27 Tue	10.58	10.59	10.4	10.45			25.1	25.1	###
2010-Jul-26 Mon	10.56	###	10.43	10.54	336,250	1,753,543	###	###	0.8
2010-Jul-23 Fri	10.43	###	10.4	###			78.7	78.7	0.0
2010-Jul-22 Thu	10.26	10.43	###	###			###	###	0.0
2010-Jul-21 Wed	###	10.27	###	10.27			85.5	85.5	###
2010-Jul-20 Tue	9.76	###	###	###			83.3	83.3	0.0
2010-Jul-19 Mon	9.7	9.75	###	9.71	407,547	###	74.1	74.1	###
2010-Jul-16 Fri	9.82	9.88	9.7	9.84	257,187	###	###	###	0.7
2010-Jul-15 Thu	###	###	9.71	9.85			25.3	25.3	###
2010-Jul-14 Wed	###	###	9.83	###	399,059	1,961,374	20.3	20.3	0.0
2010-Jul-13 Tue	###	###	9.75	9.79			###	###	###
2010-Jul-12 Mon	9.75	###	9.71	###	568,577	2,760,441	82.5	82.5	0.0
2010-Jul-09 Fri	###	9.84	9.51	9.76	840,874	8,135,455	###	###	0.7
2010-Jul-08 Thu	###	9.52	9.28	9.5			83.6	83.6	0.7
2010-Jul-07 Wed	9.24	###	###	###			27.7	27.7	0.0
2010-Jul-06 Tue	###	9.29	###	9.24			###	###	###
2010-Jul-05 Mon	9.24	###	###	###			###	###	0.0
2010-Jul-02 Fri	###	###	###	9.28			29.4	29.4	0.7
2010-Jul-01 Thu	###	###	###	###	617,573	0	###	###	0.0
2010-Jun-30 Wed	###	9.55	###	9.44			72.2	72.2	0.7
2010-Jun-29 Tue	9.4	9.56	###	###			43.2	43.2	0.0
2010-Jun-28 Mon	###	9.89	9.24	###	1,748,485	16,724,259	###	###	0.0
2010-Jun-25 Fri	9.8	9.8	9.55	###			###	###	0.0
2010-Jun-24 Thu	10.78	10.78	###	###			###	###	0.0
2010-Jun-23 Wed	###	###	10.83	10.84			27.6	27.6	0.8
2010-Jun-22 Tue	###	###	###	###			80.7	80.7	0.0
2010-Jun-21 Mon	###	###	###	###	974,054	0	30.0	30.0	0.0
2010-Jun-18 Fri	###	11.24	10.85	10.85			###	###	0.8
2010-Jun-17 Thu	###	###	###	###	765,741	0	###	###	0.0
2010-Jun-16 Wed	11.27	11.47	###	11.25			###	###	###
2010-Jun-15 Tue	###	###	10.79	###	1,021,677	5,511,947	34.7	34.7	0.0
2010-Jun-11 Fri	###	###	###	10.79			###	###	###
2010-Jun-10 Thu	10.47	###	10.47	10.76	1,319,085	###	###	###	0.8
2010-Jun-09 Wed	10.44	10.45	###	10.26	1,118,352	5,843,389	24.4	24.4	0.7
2010-Jun-08 Tue	###	10.4	###	10.28			###	###	0.7
2010-Jun-07 Mon	10.42	10.47	###	###			###	###	0.0
2010-Jun-04 Fri	###	10.82	10.58	10.81	1,018,478	###	###	###	0.8
2010-Jun-03 Thu	10.52	10.82	10.45	###			73.5	73.5	0.0
2010-Jun-02 Wed	###	10.72	###	###	1,361,626	###	14.8	14.8	0.0
2010-Jun-01 Tue	10.88	10.89	10.52	10.7	875,423	###	23.7	23.7	0.8
2010-May-31 Mon	###	###	10.8	10.88	1,004,176	5,422,550	###	###	0.8
2010-May-28 Fri	###	11.27	###	11.23			82.6	82.6	0.8
2010-May-27 Thu	10.52	10.8	10.45	10.72	1,672,070	17,765,743	###	###	0.8
2010-May-26 Wed	10.56	10.74	10.45	10.49	1,790,977	###	###	###	###
2010-May-25 Tue	10.55	10.71	10.24	10.26	1,491,644	15,624,970	30.7	30.7	0.7
2010-May-24 Mon	###	###	10.79	10.8			###	###	###
2010-May-21 Fri	10.55	###	10.52	###	1,842,977	9,694,059	###	###	0.0
2010-May-20 Thu	###	###	10.85	###			18.5	18.5	0.0
2010-May-19 Wed	###	###	###	###			###	###	0.0
2010-May-18 Tue	###	###	11.21	11.4			26.5	26.5	0.8
2010-May-17 Mon	11.52	11.87	11.45	11.46	2,326,352	###	47.1	47.1	0.8
2010-May-14 Fri	###	###	11.53	###	1,140,670	###	###	###	0.0
2010-May-13 Thu	11.7	11.76	11.51	###	1,079,926	###	25.1	25.1	0.0
2010-May-12 Wed	11.54	11.83	###	11.47			29.0	29.0	###
2010-May-11 Tue	11.5	11.55	###	11.22			33.4	33.4	###
2010-May-10 Mon	###	11.26	###	11.2			###	###	0.8
2010-May-07 Fri	10.51	11.2	10.51	10.87	2,233,124	###	###	###	###
2010-May-06 Thu	###	###	###	###	2,584,275	0	###	###	0.0
2010-May-05 Wed	10.77	###	10.4	###			###	###	0.0
2010-May-04 Tue	11.84	###	11.43	###	1,265,523	###	###	###	0.0
2010-May-03 Mon	11.49	11.85	11.42	11.7			86.5	86.5	0.8
2010-Apr-30 Fri	11.55	11.79	11.52	###			###	###	0.0
2010-Apr-29 Thu	11.7	11.73	11.41	11.58	1,714,321	###	35.7	35.7	0.8
2010-Apr-28 Wed	11.8	11.8	###	11.75			30.8	30.8	###
2010-Apr-27 Tue	###	###	###	###	849,172	0	###	###	0.0
2010-Apr-23 Fri	11.88	12.23	11.86	11.87			###	###	0.8
2010-Apr-22 Thu	###	12.29	11.82	11.85			16.3	16.3	###
2010-Apr-21 Wed	###	12.5	12.27	12.27			###	###	###
2010-Apr-20 Tue	###	12.27	###	###			###	###	0.0
2010-Apr-19 Mon	###	12.42	###	###	1,041,322	###	21.3	21.3	0.0
2010-Apr-16 Fri	###	###	###	12.52			32.7	32.7	0.9
2010-Apr-15 Thu	12.73	12.75	12.5	12.56			26.5	26.5	0.9
2010-Apr-14 Wed	###	12.71	12.43	###	1,083,581	###	67.2	67.2	0.0
2010-Apr-13 Tue	###	###	###	12.5			83.8	83.8	0.9
2010-Apr-12 Mon	###	###	12.24	###			68.7	68.7	0.0
2010-Apr-09 Fri	###	###	###	12.22			###	###	0.9
2010-Apr-08 Thu	###	###	11.81	###			83.1	83.1	0.0
2010-Apr-07 Wed	11.56	###	11.56	###	1,793,687	###	87.8	87.8	0.0
2010-Apr-06 Tue	###	11.49	11.27	11.4	805,221	###	###	###	0.8
2010-Apr-01 Thu	###	###	###	###	640,186	0	63.3	63.3	0.0
2010-Mar-31 Wed	###	###	###	###			84.2	84.2	0.0
2010-Mar-30 Tue	11.21	11.29	###	###			25.6	25.6	0.0
2010-Mar-29 Mon	###	11.42	###	11.25	608,744	3,475,928	###	###	###
2010-Mar-26 Fri	###	###	###	###	472,787	0	###	###	0.0
2010-Mar-25 Thu	###	11.44	11.24	###			###	###	0.0
2010-Mar-24 Wed	11.4	11.42	11.22	11.4	993,878	###	###	###	0.8
2010-Mar-23 Tue	###	11.45	###	###	1,819,083	10,414,250	###	###	0.0
2010-Mar-22 Mon	###	###	###	###			31.7	31.7	0.0
2010-Mar-19 Fri	11.26	11.28	###	###	1,177,022	###	19.9	19.9	0.0
2010-Mar-18 Thu	###	###	11.26	###			28.5	28.5	0.0
2010-Mar-17 Wed	11.21	###	###	11.26			69.9	69.9	0.8
2010-Mar-16 Tue	11.2	11.2	###	###			27.9	27.9	0.0
2010-Mar-15 Mon	11.51	11.56	###	###			###	###	0.0
2010-Mar-12 Fri	11.25	11.72	11.2	11.43			80.9	80.9	###
2010-Mar-11 Thu	###	###	10.89	###			###	###	0.0
2010-Mar-10 Wed	###	###	10.85	10.86			###	###	0.8
2010-Mar-09 Tue	###	###	10.85	###	986,671	###	72.6	72.6	0.0
2010-Mar-08 Mon	10.79	###	10.75	10.88			###	###	0.8
2010-Mar-05 Fri	###	###	###	###			85.2	85.2	0.0
2010-Mar-04 Thu	###	###	###	10.28	1,154,744	0	###	###	0.7
2010-Mar-03 Wed	10.44	10.44	10.22	10.28	782,029	8,078,359	20.2	20.2	0.7
2010-Mar-02 Tue	10.21	10.48	###	10.43			86.6	86.6	0.7
2010-Mar-01 Mon	10.5	10.5	10.26	10.28	1,326,653	13,770,658	###	###	0.7
2010-Feb-26 Fri	10.44	10.5	###	10.5			75.5	75.5	0.8
2010-Feb-25 Thu	10.4	10.48	###	10.29	2,114,855	11,081,840	###	###	###
2010-Feb-24 Wed	###	10.29	###	###			###	###	0.0
2010-Feb-23 Tue	###	###	###	10.2	1,226,853	0	###	###	0.7
2010-Feb-22 Mon	10.2	10.45	###	###			###	###	0.0
2010-Feb-19 Fri	###	###	9.72	###			###	###	0.0
2010-Feb-18 Thu	###	10.25	9.87	###	979,189	9,850,641	32.3	32.3	0.0
2010-Feb-17 Wed	###	###	9.87	###	1,238,720	6,113,083	###	###	0.0
2010-Feb-16 Tue	9.55	9.8	9.5	9.8	1,100,947	###	88.8	88.8	0.7
2010-Feb-15 Mon	9.45	9.54	###	9.47			75.2	75.2	###
2010-Feb-12 Fri	9.43	9.58	###	9.53	1,076,851	###	###	###	###
2010-Feb-11 Thu	###	9.25	###	9.2	561,776	###	71.9	71.9	0.7
2010-Feb-10 Wed	###	###	###	###			###	###	0.0
2010-Feb-09 Tue	###	###	8.72	###			###	###	0.0
2010-Feb-08 Mon	###	###	###	###	426,680	0	###	###	0.0
2010-Feb-05 Fri	###	9.25	###	###			###	###	0.0
2010-Feb-04 Thu	###	9.49	###	9.47	928,522	###	93.1	93.1	###
2010-Feb-03 Wed	###	9.47	###	###	810,427	3,837,371	18.1	18.1	0.0
2010-Feb-02 Tue	###	9.48	###	###			###	###	0.0
2010-Feb-01 Mon	###	###	###	###	972,325	0	###	###	0.0
2010-Jan-29 Fri	###	9.2	###	###			###	###	0.0
2010-Jan-28 Thu	9.24	###	9.2	9.2			###	###	0.7
2010-Jan-27 Wed	###	###	###	9.2			###	###	0.7
2010-Jan-25 Mon	###	9.46	9.21	###			###	###	0.0
2010-Jan-22 Fri	###	9.54	###	9.49	1,756,649	###	###	###	0.7
2010-Jan-21 Thu	9.75	9.75	###	###	1,740,346	8,484,186	###	###	0.0
2010-Jan-20 Wed	###	###	9.72	9.83	1,760,058	8,553,881	###	###	0.7
2010-Jan-19 Tue	###	###	9.79	###			###	###	0.0
2010-Jan-18 Mon	9.76	###	9.46	###	1,370,721	###	83.0	83.0	0.0
2010-Jan-15 Fri	9.7	9.86	9.46	9.86			83.9	83.9	0.7
2010-Jan-14 Thu	9.55	9.74	###	9.71			###	###	###
2010-Jan-13 Wed	9.25	9.49	###	9.49	1,115,288	5,292,041	###	###	0.7
2010-Jan-12 Tue	9.5	9.5	9.26	###	738,275	###	###	###	0.0
2010-Jan-11 Mon	9.25	9.56	9.25	9.54			85.8	85.8	###
2010-Jan-08 Fri	9.25	9.4	9.22	9.22			###	###	0.7
2010-Jan-07 Thu	9.25	###	###	9.27	1,236,170	0	68.7	68.7	0.7
2010-Jan-06 Wed	9.54	9.56	###	9.25			###	###	###
2010-Jan-05 Tue	9.5	###	9.5	9.55	1,475,775	###	###	###	0.7
2010-Jan-04 Mon	9.25	9.43	9.25	9.41	577,157	5,390,646	###	###	0.7
2009-Dec-31 Thu	9.23	###	9.21	###	923,520	###	71.4	71.4	0.0
2009-Dec-30 Wed	###	###	###	###			76.7	76.7	0.0
2009-Dec-29 Tue	8.79	###	8.78	###	934,282	###	85.3	85.3	0.0
2009-Dec-24 Thu	8.75	8.78	###	8.7	555,674	###	###	###	###
2009-Dec-23 Wed	###	8.88	8.55	8.7	1,515,781	###	###	###	###
2009-Dec-22 Tue	8.2	8.59	###	8.55			###	###	###
2009-Dec-21 Mon	8.2	8.24	###	###			26.7	26.7	0.0
2009-Dec-18 Fri	8.22	8.22	###	###			28.9	28.9	0.0
2009-Dec-17 Thu	###	###	8.22	###			###	###	0.0
2009-Dec-16 Wed	###	###	###	###	1,861,278	0	###	###	0.0
2009-Dec-15 Tue	###	8.46	###	8.44	1,885,842	###	92.4	92.4	0.6
2009-Dec-14 Mon	###	8.43	###	###	1,578,756	6,654,456	18.2	18.2	0.0
2009-Dec-11 Fri	8.5	8.56	###	###	1,666,944	7,134,520	17.5	17.5	0.0
2009-Dec-10 Thu	8.53	8.59	8.4	8.49	2,053,083	17,440,940	36.7	36.7	###
2009-Dec-09 Wed	###	###	8.44	###			12.7	12.7	0.0
2009-Dec-08 Tue	###	9.24	###	###			###	###	0.0
2009-Dec-07 Mon	9.21	9.25	###	9.2			###	###	0.7
2009-Dec-04 Fri	9.21	9.23	###	###	1,506,747	###	###	###	0.0
2009-Dec-03 Thu	###	###	###	9.26	2,360,426	0	29.1	29.1	###
2009-Dec-02 Wed	9.81	###	9.29	9.47	2,261,628	###	12.2	12.2	###
2009-Dec-01 Tue	9.75	###	9.52	###			22.9	22.9	0.0
2009-Nov-30 Mon	###	9.8	###	9.72			###	###	0.7
2009-Nov-27 Fri	9.44	9.44	###	###			###	###	0.0
2009-Nov-26 Thu	###	###	9.51	9.51			###	###	###
2009-Nov-25 Wed	9.8	9.88	9.57	9.58	1,161,673	###	16.9	16.9	0.7
2009-Nov-24 Tue	###	###	9.8	9.82			26.9	26.9	###
2009-Nov-23 Mon	###	###	###	###	408,170	0	67.2	67.2	0.0
2009-Nov-20 Fri	9.83	###	9.82	###	730,280	3,585,674	80.9	80.9	0.0
2009-Nov-19 Thu	9.88	###	9.85	###			###	###	0.0
2009-Nov-18 Wed	###	10.22	9.72	9.78	1,990,546	19,845,743	###	###	0.7
2009-Nov-17 Tue	###	###	###	###			###	###	0.0
2009-Nov-16 Mon	###	###	###	###			67.7	67.7	0.0
2009-Nov-13 Fri	###	10.29	###	###	1,267,825	6,522,959	###	###	0.0
2009-Nov-12 Thu	###	10.44	###	###	823,470	###	24.0	24.0	0.0
2009-Nov-11 Wed	###	###	10.27	###			12.5	12.5	0.0
2009-Nov-10 Tue	10.57	10.72	10.46	###			72.0	72.0	0.0
2009-Nov-09 Mon	###	10.44	###	10.4			66.8	66.8	0.7
2009-Nov-06 Fri	###	###	###	10.25	860,543	0	###	###	0.7
2009-Nov-05 Thu	###	###	9.85	###	906,624	4,465,123	###	###	0.0
2009-Nov-04 Wed	###	###	###	###			###	###	0.0
2009-Nov-03 Tue	###	10.24	###	###	430,944	###	###	###	0.0
2009-Nov-02 Mon	###	###	###	###	929,587	0	29.4	29.4	0.0
2009-Oct-30 Fri	10.5	10.54	10.24	10.26			15.7	15.7	0.7
2009-Oct-29 Thu	10.51	10.53	10.25	10.29			###	###	###
2009-Oct-28 Wed	###	10.87	10.55	###	676,872	###	###	###	0.0
2009-Oct-27 Tue	10.75	10.78	10.52	###	861,153	9,171,279	###	###	0.0
2009-Oct-26 Mon	10.88	###	###	10.72	1,103,880	0	###	###	0.8
2009-Oct-23 Fri	###	###	10.82	10.87			###	###	###
2009-Oct-22 Thu	11.25	11.27	###	###	1,315,579	7,413,287	###	###	0.0
2009-Oct-21 Wed	11.48	11.48	11.22	11.25			###	###	###
2009-Oct-20 Tue	11.55	11.59	###	11.45	669,973	###	###	###	0.8
2009-Oct-19 Mon	11.5	###	11.47	11.47	704,542	4,040,548	39.1	39.1	###
2009-Oct-16 Fri	11.25	11.55	11.21	11.49			###	###	###
2009-Oct-15 Thu	###	11.7	###	###	1,814,545	10,615,088	11.2	11.2	0.0
2009-Oct-14 Wed	11.77	11.82	11.57	11.57			18.2	18.2	###
2009-Oct-13 Tue	11.85	###	11.75	11.75			###	###	###
2009-Oct-12 Mon	###	###	11.81	11.85	760,589	4,491,278	30.7	30.7	###
2009-Oct-09 Fri	###	###	11.86	###			###	###	0.0
2009-Oct-08 Thu	###	###	###	###	803,087	0	###	###	0.0
2009-Oct-07 Wed	###	###	###	###			25.7	25.7	0.0
2009-Oct-06 Tue	###	12.2	###	###			36.7	36.7	0.0
2009-Oct-05 Mon	11.8	12.2	11.8	###	872,955	###	###	###	0.0
2009-Oct-02 Fri	###	###	11.75	11.78			25.1	25.1	###
2009-Oct-01 Thu	###	12.28	###	###			###	###	0.0
2009-Sep-30 Wed	###	###	###	###	1,024,873	0	32.2	32.2	0.0
2009-Sep-29 Tue	###	###	###	12.24			34.2	34.2	0.9
2009-Sep-28 Mon	12.26	###	12.2	12.2			###	###	###
2009-Sep-25 Fri	12.2	###	###	###	722,054	0	###	###	0.0
2009-Sep-24 Thu	12.25	###	12.2	12.26	852,557	###	71.5	71.5	0.9
2009-Sep-23 Wed	###	12.41	12.27	###	374,653	###	32.3	32.3	0.0
2009-Sep-22 Tue	###	12.27	###	###			38.7	38.7	0.0
2009-Sep-21 Mon	12.42	12.42	###	12.23			###	###	###
2009-Sep-18 Fri	12.52	12.53	###	12.41			###	###	###
2009-Sep-17 Thu	12.25	###	###	###	1,406,624	0	81.1	81.1	0.0
2009-Sep-16 Wed	12.24	12.29	###	12.25			###	###	0.9
2009-Sep-15 Tue	12.2	12.29	###	12.22	948,627	###	###	###	0.9
2009-Sep-14 Mon	12.24	12.27	###	###			40.6	40.6	0.0
2009-Sep-11 Fri	###	###	###	12.24			###	###	0.9
2009-Sep-10 Thu	###	###	###	12.26			30.0	30.0	0.9
2009-Sep-09 Wed	12.47	12.5	###	###	814,525	5,090,781	21.6	21.6	0.0
2009-Sep-08 Tue	###	12.47	12.27	12.41	1,066,556	###	###	###	###
2009-Sep-07 Mon	###	12.28	###	12.23			70.5	70.5	###
2009-Sep-04 Fri	###	###	###	###	862,258	0	###	###	0.0
2009-Sep-03 Thu	###	###	11.83	###			###	###	0.0
2009-Sep-02 Wed	###	12.21	###	###	887,944	###	###	###	0.0
2009-Sep-01 Tue	###	###	###	12.4			72.7	72.7	0.9
2009-Aug-31 Mon	12.8	###	12.23	###	1,538,079	9,405,353	18.1	18.1	0.0
2009-Aug-28 Fri	###	###	12.54	12.8	1,945,555	12,198,629	9.2	9.2	0.9
2009-Aug-27 Thu	###	###	###	###			###	###	0.0
2009-Aug-26 Wed	###	13.59	###	13.49			78.5	78.5	###
2009-Aug-25 Tue	###	13.41	###	###			81.4	81.4	0.0
2009-Aug-24 Mon	12.89	###	12.83	###	1,096,944	###	###	###	0.0
2009-Aug-21 Fri	12.52	###	12.51	12.72	1,526,243	9,546,649	###	###	0.9
2009-Aug-20 Thu	12.25	12.52	###	12.48	1,805,520	11,302,555	###	###	###
2009-Aug-19 Wed	###	###	###	###			###	###	0.0
2009-Aug-18 Tue	###	###	###	12.21			###	###	0.9
2009-Aug-17 Mon	12.29	12.45	12.25	12.28	554,428	6,847,185	40.5	40.5	0.9
2009-Aug-14 Fri	12.49	12.55	###	###			###	###	0.0
2009-Aug-13 Thu	###	12.46	###	12.46			82.7	82.7	0.9
2009-Aug-12 Wed	11.82	###	11.76	###	732,685	4,308,187	72.1	72.1	0.0
2009-Aug-11 Tue	###	###	11.71	11.73			###	###	0.8
2009-Aug-10 Mon	12.25	12.4	###	###	675,676	###	20.9	20.9	0.0
2009-Aug-07 Fri	###	###	###	###			24.1	24.1	0.0
2009-Aug-06 Thu	12.52	###	12.2	###	612,947	3,738,976	18.7	18.7	0.0
2009-Aug-05 Wed	12.8	12.81	12.55	###	402,559	5,104,448	35.0	35.0	0.0
2009-Aug-04 Tue	###	###	###	12.73	993,585	0	23.0	23.0	###
2009-Aug-03 Mon	###	###	12.81	12.89	463,083	2,966,046	23.7	23.7	###
2009-Jul-31 Fri	12.82	###	###	###	852,451	0	76.1	76.1	0.0
2009-Jul-30 Thu	12.55	12.71	12.43	###	423,455	5,322,829	68.8	68.8	0.0
2009-Jul-29 Wed	###	###	###	12.47	392,726	0	26.0	26.0	###
2009-Jul-28 Tue	12.88	12.88	12.48	###			###	###	0.0
2009-Jul-27 Mon	###	###	###	12.78	725,688	0	88.8	88.8	0.9
2009-Jul-24 Fri	12.57	###	###	###			###	###	0.0
2009-Jul-23 Thu	###	###	###	###			26.7	26.7	0.0
2009-Jul-22 Wed	###	12.52	###	12.52	833,944	5,220,489	86.6	86.6	0.9
2009-Jul-21 Tue	12.5	###	12.26	12.4	575,785	###	29.9	29.9	0.9
2009-Jul-20 Mon	###	###	12.41	12.42			21.1	21.1	0.9
2009-Jul-17 Fri	###	###	###	12.48			24.5	24.5	###
2009-Jul-16 Thu	###	###	###	12.53	970,372	0	90.2	90.2	###
2009-Jul-15 Wed	11.8	###	11.59	11.76	654,783	###	###	###	0.8
2009-Jul-14 Tue	11.79	###	###	11.77	737,027	0	###	###	###
2009-Jul-13 Mon	11.8	11.86	11.53	11.53			###	###	###
2009-Jul-10 Fri	###	###	11.59	11.78	471,150	###	72.4	72.4	###
2009-Jul-09 Thu	11.58	11.75	11.42	11.57			###	###	###
2009-Jul-08 Wed	11.7	11.77	11.42	11.56			###	###	0.8
2009-Jul-07 Tue	12.21	###	###	###	885,220	0	###	###	0.0
2009-Jul-06 Mon	12.22	12.43	###	###			###	###	0.0
2009-Jul-03 Fri	12.55	12.83	###	12.4			20.2	20.2	0.9
2009-Jul-02 Thu	###	###	12.56	12.57			6.8	6.8	0.9
2009-Jul-01 Wed	13.79	###	###	###	1,033,024	0	###	###	0.0
2009-Jun-30 Tue	13.28	###	13.23	13.85			###	###	###
2009-Jun-29 Mon	13.2	###	12.8	###			###	###	0.0
2009-Jun-26 Fri	###	13.5	###	###	1,539,978	10,394,851	###	###	0.0
2009-Jun-25 Thu	12.43	12.87	12.43	12.71	762,450	###	80.3	80.3	0.9
2009-Jun-24 Wed	###	###	12.23	12.43			###	###	0.9
2009-Jun-23 Tue	12.55	###	###	12.5	1,584,277	0	44.8	44.8	0.9
2009-Jun-22 Mon	###	###	11.86	###			###	###	0.0
2009-Jun-19 Fri	###	12.26	11.73	11.74	652,788	###	18.9	18.9	0.8
2009-Jun-18 Thu	11.75	###	###	###	1,082,189	0	###	###	0.0
2009-Jun-17 Wed	12.25	12.56	11.81	11.81	1,046,076	###	18.1	18.1	###
2009-Jun-16 Tue	12.2	12.83	###	12.5			###	###	0.9
2009-Jun-15 Mon	12.55	###	12.23	###	919,557	###	###	###	0.0
2009-Jun-12 Fri	12.8	###	12.46	12.5			20.3	20.3	0.9
2009-Jun-11 Thu	12.86	###	12.48	12.71			24.0	24.0	0.9
2009-Jun-10 Wed	12.53	###	12.53	12.79	1,209,778	7,579,259	###	###	###
2009-Jun-09 Tue	###	###	12.47	12.47			###	###	###
2009-Jun-05 Fri	###	###	12.76	###			###	###	0.0
2009-Jun-04 Thu	###	###	12.4	12.43			###	###	0.9
2009-Jun-03 Wed	###	###	###	13.22	1,867,348	0	23.2	23.2	0.9
2009-Jun-02 Tue	12.8	13.28	12.76	13.27	1,810,481	###	86.9	86.9	0.9
2009-Jun-01 Mon	12.25	12.74	###	###			###	###	0.0
2009-May-29 Fri	###	###	11.78	###	1,152,058	6,785,621	15.7	15.7	0.0
2009-May-28 Thu	11.48	12.4	11.41	###	1,544,524	18,387,558	###	###	0.0
2009-May-27 Wed	###	11.49	###	11.48	1,267,244	###	###	###	0.8
2009-May-26 Tue	10.56	###	10.48	###	535,743	###	71.2	71.2	0.0
2009-May-25 Mon	10.52	10.84	10.46	###			###	###	0.0
2009-May-22 Fri	10.54	###	###	10.44	892,949	0	31.6	31.6	0.7
2009-May-21 Thu	###	###	10.5	###			###	###	0.0
2009-May-20 Wed	###	10.55	###	10.54	771,150	###	###	###	0.8
2009-May-19 Tue	10.47	10.5	10.25	###	485,447	###	###	###	0.0
2009-May-18 Mon	###	###	###	###			###	###	0.0
2009-May-15 Fri	###	10.25	###	###			72.0	72.0	0.0
2009-May-14 Thu	###	###	9.7	9.88	902,377	4,376,528	###	###	0.7
2009-May-13 Wed	10.8	10.8	10.2	###	720,944	###	10.7	10.7	0.0
2009-May-12 Tue	10.85	10.89	10.53	10.7	813,843	8,716,258	###	###	0.8
2009-May-11 Mon	###	###	10.79	###	711,874	###	###	###	0.0
2009-May-08 Fri	###	###	###	###			81.8	81.8	0.0
2009-May-07 Thu	10.76	10.77	###	###	1,161,056	6,252,286	###	###	0.0
2009-May-06 Wed	###	10.8	###	10.44			79.0	79.0	0.7
2009-May-05 Tue	10.2	10.49	###	###	1,847,940	9,692,445	74.6	74.6	0.0
2009-May-04 Mon	###	10.24	###	###	699,049	###	61.3	61.3	0.0
2009-May-01 Fri	###	###	###	###	417,371	0	29.7	29.7	0.0
2009-Apr-30 Thu	###	10.42	9.75	###	1,086,353	10,955,870	10.5	10.5	0.0
2009-Apr-29 Wed	###	10.26	###	###			27.5	27.5	0.0
2009-Apr-28 Tue	10.23	###	###	###			26.2	26.2	0.0
2009-Apr-27 Mon	###	10.4	###	10.29			###	###	###
2009-Apr-24 Fri	9.8	###	###	###	558,420	0	80.5	80.5	0.0
2009-Apr-23 Thu	###	###	###	###			90.2	90.2	0.0
2009-Apr-22 Wed	###	9.48	###	###			###	###	0.0
2009-Apr-21 Tue	###	9.45	###	###			###	###	0.0
2009-Apr-20 Mon	9.44	9.73	###	9.73			###	###	###
2009-Apr-17 Fri	9.4	9.55	###	###			33.8	33.8	0.0
2009-Apr-16 Thu	9.25	###	###	9.28	817,056	0	66.4	66.4	0.7
2009-Apr-15 Wed	9.27	###	9.23	9.25			27.0	27.0	###
2009-Apr-14 Tue	9.25	9.4	9.25	9.29			66.2	66.2	###
2009-Apr-09 Thu	8.88	9.2	8.88	9.2	723,627	6,541,588	83.1	83.1	0.7
2009-Apr-08 Wed	###	###	###	8.88			###	###	0.6
2009-Apr-07 Tue	9.22	###	###	###	719,950	0	30.6	30.6	0.0
2009-Apr-06 Mon	9.2	###	###	###	441,550	0	###	###	0.0
2009-Apr-03 Fri	9.21	###	###	###			29.2	29.2	0.0
2009-Apr-02 Thu	###	###	8.8	###	1,230,953	###	###	###	0.0
2009-Apr-01 Wed	###	###	8.76	8.86	1,062,988	4,655,887	22.8	22.8	0.6
2009-Mar-31 Tue	9.53	9.57	###	###			5.8	5.8	0.0
2009-Mar-30 Mon	###	###	###	9.75			21.4	21.4	###
2009-Mar-27 Fri	###	###	###	###			17.2	17.2	0.0
2009-Mar-26 Thu	###	###	9.76	###	798,755	3,897,924	66.4	66.4	0.0
2009-Mar-25 Wed	9.45	10.2	9.4	###	1,187,846	###	91.2	91.2	0.0
2009-Mar-24 Tue	###	9.77	9.44	9.54			32.6	32.6	###
2009-Mar-23 Mon	###	###	###	###			85.3	85.3	0.0
2009-Mar-20 Fri	###	###	###	9			###	###	0.6
2009-Mar-19 Thu	9.26	###	###	9			###	###	0.6
2009-Mar-18 Wed	9	###	###	###			###	###	0.0
2009-Mar-17 Tue	8.72	###	###	8.85			###	###	0.6
2009-Mar-16 Mon	8.7	###	8.48	8.57			###	###	0.6
2009-Mar-13 Fri	8.58	8.83	8.56	8.7			###	###	###
2009-Mar-12 Thu	8.79	8.81	###	8.48			14.4	14.4	0.6
2009-Mar-11 Wed	###	###	8.79	8.83	800,455	###	###	###	###
2009-Mar-10 Tue	###	###	8.76	8.86	647,250	2,834,955	30.6	30.6	0.6
2009-Mar-09 Mon	8.8	###	8.74	8.87	251,047	1,097,075	78.2	78.2	###
2009-Mar-06 Fri	###	###	8.58	8.84	566,277	2,429,328	###	###	###
2009-Mar-05 Thu	###	###	8.55	###	842,289	3,600,785	###	###	0.0
2009-Mar-04 Wed	9	###	8.73	8.82	711,881	###	22.7	22.7	###
2009-Mar-03 Tue	8.4	9.29	8.4	9.2			###	###	0.7
2009-Mar-02 Mon	9.4	9.5	###	8.85			14.3	14.3	0.6
2009-Feb-27 Fri	9.45	9.51	9.25	9.4			27.0	27.0	###
2009-Feb-26 Thu	###	9.54	###	9.2			###	###	0.7
2009-Feb-25 Wed	9.55	9.84	###	###			###	###	0.0
2009-Feb-24 Tue	###	9.4	###	###	864,241	###	###	###	0.0
2009-Feb-23 Mon	8.4	###	8.26	###			94.9	94.9	0.0
2009-Feb-20 Fri	8.79	8.87	8.52	8.8			###	###	0.6
2009-Feb-19 Thu	###	9.74	9.4	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	9.58	2,029,522	0	###	###	0.7
2009-Feb-17 Tue	###	10.5	###	10.45			###	###	###
2009-Feb-16 Mon	###	###	9.86	###	677,884	###	80.3	80.3	0.0
2009-Feb-13 Fri	9.49	###	9.45	9.85	1,054,624	###	82.8	82.8	###
2009-Feb-12 Thu	###	9.49	###	9.42			79.5	79.5	0.7
2009-Feb-11 Wed	###	9.26	###	###			###	###	0.0
2009-Feb-10 Tue	###	###	###	###			85.0	85.0	0.0
2009-Feb-09 Mon	###	###	8.79	###			32.9	32.9	0.0
2009-Feb-06 Fri	###	###	###	9			###	###	0.6
2009-Feb-05 Thu	8.72	8.73	8.4	###	1,018,743	###	###	###	0.0
2009-Feb-04 Wed	8.79	8.83	###	###	921,173	4,066,978	34.4	34.4	0.0
2009-Feb-03 Tue	8.74	8.87	###	###			30.6	30.6	0.0
2009-Feb-02 Mon	###	8.88	8.53	###	843,878	7,345,957	32.1	32.1	0.0
2009-Jan-30 Fri	###	###	8.2	8.77	1,078,928	###	89.9	89.9	###
2009-Jan-29 Thu	8.21	8.4	###	8.4	1,259,171	###	86.1	86.1	###
2009-Jan-28 Wed	7.89	8.25	7.78	8.2			###	###	0.6
2009-Jan-27 Tue	7.83	###	7.71	7.89	661,273	###	###	###	###
2009-Jan-23 Fri	7.87	###	###	###			###	###	0.0
2009-Jan-22 Thu	7.89	###	7.71	7.8	659,146	###	###	###	0.6
2009-Jan-21 Wed	7.85	7.88	7.7	7.85	779,551	###	76.0	76.0	###
2009-Jan-20 Tue	7.78	7.88	###	7.88	750,078	###	###	###	0.6
2009-Jan-19 Mon	7.7	###	7.7	7.86			###	###	###
2009-Jan-16 Fri	7.4	###	7.4	###	857,754	3,173,689	84.2	84.2	0.0
2009-Jan-15 Thu	###	7.77	7.21	7.25	1,548,445	11,597,853	###	###	0.5
2009-Jan-14 Wed	7.5	8.22	7.4	###	1,455,944	11,370,922	91.7	91.7	0.0
2009-Jan-13 Tue	7.5	7.51	###	7.48	584,857	###	31.5	31.5	0.5
2009-Jan-12 Mon	7.55	7.55	7.4	7.45			26.2	26.2	0.5
2009-Jan-09 Fri	###	7.87	7.41	7.52			###	###	0.5
2009-Jan-08 Thu	8.24	8.24	###	7.72	847,481	3,491,621	9.3	9.3	###
2009-Jan-07 Wed	###	8.44	###	###			75.2	75.2	0.0
2009-Jan-06 Tue	7.46	###	7.44	###			###	###	0.0
2009-Jan-05 Mon	###	7.45	7.22	###			###	###	0.0
2009-Jan-02 Fri	7.21	###	###	7.22	267,157	0	63.5	63.5	0.5
2008-Dec-31 Wed	###	7.21	###	###	490,146	1,766,976	62.3	62.3	0.0
2008-Dec-30 Tue	###	7.21	###	###			###	###	0.0
2008-Dec-29 Mon	7.25	###	###	###			###	###	0.0
2008-Dec-24 Wed	###	###	###	###			###	###	0.0
2008-Dec-23 Tue	###	###	###	###	2,196,375	0	###	###	0.0
2008-Dec-22 Mon	7.2	7.22	###	###			30.2	30.2	0.0
2008-Dec-19 Fri	7	7.25	6.86	###	985,925	###	###	###	0.0
2008-Dec-18 Thu	6.79	7.23	6.79	###			###	###	0.0
2008-Dec-17 Wed	6.75	###	6.73	###			84.4	84.4	0.0
2008-Dec-16 Tue	6.89	6.89	6.47	6.51	765,549	###	###	###	###
2008-Dec-15 Mon	###	###	###	###	815,059	0	80.5	80.5	0.0
2008-Dec-12 Fri	6.83	###	###	6.5	1,465,844	0	11.4	11.4	0.5
2008-Dec-11 Thu	7	###	6.72	6.8			25.2	25.2	0.5
2008-Dec-10 Wed	6.89	###	6.77	###	958,885	3,245,825	67.1	67.1	0.0
2008-Dec-09 Tue	6.73	6.86	6.55	6.86	845,851	###	83.2	83.2	0.5
2008-Dec-08 Mon	###	6.71	###	6.48	2,254,141	7,562,643	###	###	0.5
2008-Dec-05 Fri	###	###	###	###			24.4	24.4	0.0
2008-Dec-04 Thu	6.72	6.72	###	###	897,686	3,016,224	###	###	0.0
2008-Dec-03 Wed	6.8	###	6.53	6.56	2,767,870	###	22.0	22.0	0.5
2008-Dec-02 Tue	###	###	###	6.74	2,508,477	0	###	###	###
2008-Dec-01 Mon	7.7	7.74	###	7.4	777,241	3,007,922	###	###	0.5
2008-Nov-28 Fri	7.5	7.54	7.27	7.4	2,642,743	###	24.2	24.2	0.5
2008-Nov-27 Thu	###	7.49	###	7.26	1,015,323	3,802,384	###	###	0.5
2008-Nov-26 Wed	7.45	7.45	6.86	6.86			###	###	0.5
2008-Nov-25 Tue	###	7.7	###	###	1,046,075	4,027,388	###	###	0.0
2008-Nov-24 Mon	###	7.76	###	7.27			20.9	20.9	###
2008-Nov-21 Fri	###	###	###	7.45	1,238,246	0	77.9	77.9	0.5
2008-Nov-20 Thu	###	###	7.56	7.7	1,150,685	4,349,589	###	###	0.6
2008-Nov-19 Wed	###	###	###	###	1,042,885	0	###	###	0.0
2008-Nov-18 Tue	###	###	8.76	###			###	###	0.0
2008-Nov-17 Mon	###	###	###	###	320,974	0	###	###	0.0
2008-Nov-14 Fri	###	9.4	###	###	596,724	###	###	###	0.0
2008-Nov-13 Thu	9.42	###	###	###			###	###	0.0
2008-Nov-12 Wed	9.55	9.74	9.5	9.73			81.7	81.7	###
2008-Nov-11 Tue	###	###	9.52	9.71	483,358	2,300,784	###	###	###
2008-Nov-10 Mon	###	###	###	###	515,840	0	85.0	85.0	0.0
2008-Nov-07 Fri	###	###	###	###			94.4	94.4	0.0
2008-Nov-06 Thu	9.49	9.77	9.26	###			###	###	0.0
2008-Nov-05 Wed	9.89	###	9.42	###	844,856	3,979,271	21.5	21.5	0.0
2008-Nov-04 Tue	###	###	9.4	###			17.4	17.4	0.0
2008-Nov-03 Mon	###	10.29	9.2	###	1,222,646	11,914,685	78.0	78.0	0.0
2008-Oct-31 Fri	###	###	8.75	###	738,285	###	###	###	0.0
2008-Oct-30 Thu	###	9.25	8.52	###			###	###	0.0
2008-Oct-29 Wed	###	8.74	8.25	###			31.2	31.2	0.0
2008-Oct-28 Tue	8.7	8.7	8.2	8.2			20.0	20.0	0.6
2008-Oct-27 Mon	###	###	###	8.75	650,842	0	42.5	42.5	0.6
2008-Oct-24 Fri	###	###	8.8	8.86	936,620	4,121,128	###	###	0.6
2008-Oct-23 Thu	###	9.49	###	###			###	###	0.0
2008-Oct-22 Wed	9.74	9.76	9.46	9.46	1,129,159	###	###	###	0.7
2008-Oct-21 Tue	###	###	###	9.7	1,287,921	0	###	###	0.7
2008-Oct-20 Mon	10.2	###	###	###			###	###	0.0
2008-Oct-17 Fri	###	10.45	9.85	9.85			###	###	###
2008-Oct-16 Thu	###	10.44	###	###	1,442,546	###	###	###	0.0
2008-Oct-15 Wed	###	###	10.55	10.8			29.9	29.9	###
2008-Oct-14 Tue	###	11.25	###	###			29.0	29.0	0.0
2008-Oct-13 Mon	10.42	10.84	10.42	10.5			###	###	0.8
2008-Oct-10 Fri	10.52	10.58	###	###			35.3	35.3	0.0
2008-Oct-09 Thu	10.85	###	###	###			81.7	81.7	0.0
2008-Oct-08 Wed	###	###	10.8	###			###	###	0.0
2008-Oct-07 Tue	11.51	11.52	10.88	###			###	###	0.0
2008-Oct-06 Mon	12.7	12.7	11.75	11.75	210,840	###	###	###	###
2008-Oct-03 Fri	12.7	###	12.29	12.8	704,377	###	###	###	0.9
2008-Oct-02 Thu	12.55	12.8	12.21	12.75	780,459	###	83.9	83.9	###
2008-Oct-01 Wed	12.8	###	###	###	912,728	0	###	###	0.0
2008-Sep-30 Tue	11.5	12.76	11.4	###			###	###	0.0
2008-Sep-29 Mon	12.8	12.8	###	###			###	###	0.0
2008-Sep-26 Fri	###	###	12.27	12.74	1,316,557	8,077,077	###	###	###
2008-Sep-25 Thu	###	12.75	###	12.75			93.1	93.1	###
2008-Sep-24 Wed	###	###	11.22	###	594,346	3,334,281	###	###	0.0
2008-Sep-23 Tue	###	11.21	###	11.2			81.3	81.3	0.8
2008-Sep-22 Mon	11.45	###	10.87	###	1,342,241	7,295,079	###	###	0.0
2008-Sep-19 Fri	10.8	###	10.71	###	2,207,678	###	###	###	0.0
2008-Sep-18 Thu	10.85	###	###	10.79			41.7	41.7	###
2008-Sep-17 Wed	###	11.24	###	###			###	###	0.0
2008-Sep-16 Tue	###	###	10.79	###			36.8	36.8	0.0
2008-Sep-15 Mon	###	11.55	###	11.25	1,095,046	###	84.4	84.4	###
2008-Sep-12 Fri	###	###	###	###			24.0	24.0	0.0
2008-Sep-11 Thu	###	11.29	10.51	10.8			###	###	###
2008-Sep-10 Wed	11.45	11.76	###	###	888,272	###	###	###	0.0
2008-Sep-09 Tue	###	###	###	11.46			###	###	0.8
2008-Sep-08 Mon	###	###	###	###	769,045	0	###	###	0.0
2008-Sep-05 Fri	11.2	###	###	###			26.2	26.2	0.0
2008-Sep-04 Thu	11.59	###	11.55	11.72			85.5	85.5	0.8
2008-Sep-03 Wed	###	###	###	11.77	1,180,852	0	###	###	###
2008-Sep-02 Tue	12.73	12.73	12.23	12.25	763,729	###	###	###	0.9
2008-Sep-01 Mon	12.29	12.72	12.21	###			###	###	0.0
2008-Aug-29 Fri	###	12.86	12.44	12.55			###	###	###
2008-Aug-28 Thu	12.22	12.45	12.21	12.41	1,151,588	14,199,080	77.8	77.8	###
2008-Aug-27 Wed	###	###	###	###			78.1	78.1	0.0
2008-Aug-26 Tue	###	###	###	###			65.4	65.4	0.0
2008-Aug-25 Mon	###	12.48	###	###	1,091,725	###	###	###	0.0
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	11.75	11.87	11.71	11.75	649,650	7,659,373	76.0	76.0	###
2008-Aug-20 Wed	###	11.79	###	###			###	###	0.0
2008-Aug-19 Tue	###	###	###	11.71	434,554	0	26.1	26.1	###
2008-Aug-18 Mon	###	###	11.8	11.87			###	###	0.8
2008-Aug-15 Fri	###	###	11.86	###	653,643	###	###	###	0.0
2008-Aug-14 Thu	11.59	###	11.59	###			81.8	81.8	0.0
2008-Aug-13 Wed	###	###	11.51	11.51	1,129,472	###	13.9	13.9	0.8
2008-Aug-12 Tue	###	12.4	###	###	632,878	3,923,843	21.1	21.1	0.0
2008-Aug-11 Mon	12.29	12.41	12.23	###	872,746	###	74.1	74.1	0.0
2008-Aug-08 Fri	11.81	###	###	###	792,182	0	83.4	83.4	0.0
2008-Aug-07 Thu	###	12.41	11.83	11.85	948,841	11,499,952	27.8	27.8	###
2008-Aug-06 Wed	11.57	###	11.5	11.79	1,186,077	6,819,942	###	###	0.8
2008-Aug-05 Tue	11.87	###	###	11.57	1,045,785	0	###	###	###
2008-Aug-04 Mon	11.88	###	11.86	###	343,572	2,037,381	###	###	0.0
2008-Aug-01 Fri	###	###	11.7	11.84	778,448	4,553,920	33.3	33.3	0.8
2008-Jul-31 Thu	###	###	11.85	###	733,840	###	###	###	0.0
2008-Jul-30 Wed	###	###	11.81	11.88	549,284	3,243,522	###	###	0.8
2008-Jul-29 Tue	###	12.27	###	###	784,147	4,810,741	40.5	40.5	0.0
2008-Jul-28 Mon	###	###	###	###	649,372	0	###	###	0.0
2008-Jul-25 Fri	12.4	12.41	###	12.21	495,851	3,076,755	29.6	29.6	0.9
2008-Jul-24 Thu	12.26	12.41	12.26	###			###	###	0.0
2008-Jul-23 Wed	12.26	###	###	12.26	851,958	0	###	###	0.9
2008-Jul-22 Tue	###	12.4	12.26	###			###	###	0.0
2008-Jul-21 Mon	###	12.49	12.26	12.4	372,824	###	69.4	69.4	0.9
2008-Jul-18 Fri	12.29	12.46	###	12.21	412,928	2,572,541	###	###	0.9
2008-Jul-17 Thu	12.8	12.85	12.29	12.5	656,659	###	###	###	0.9
2008-Jul-16 Wed	###	12.89	###	12.76			76.7	76.7	###
2008-Jul-15 Tue	12.57	12.89	12.57	12.77	566,982	7,217,680	###	###	0.9
2008-Jul-14 Mon	###	###	12.55	12.71			30.6	30.6	0.9
2008-Jul-11 Fri	12.8	###	12.8	12.88	745,155	###	68.4	68.4	###
2008-Jul-10 Thu	12.8	###	12.76	###	884,478	###	###	###	0.0
2008-Jul-09 Wed	###	###	###	###			27.6	27.6	0.0
2008-Jul-08 Tue	13.28	###	###	###			###	###	0.0
2008-Jul-07 Mon	###	###	###	###	286,155	0	81.9	81.9	0.0
2008-Jul-04 Fri	###	###	12.87	###			###	###	0.0
2008-Jul-03 Thu	###	13.27	12.87	###			###	###	0.0
2008-Jul-02 Wed	12.8	###	12.75	13.5	1,204,047	###	###	###	1.0
2008-Jul-01 Tue	###	###	12.72	12.81	835,486	###	26.5	26.5	###
2008-Jun-30 Mon	12.43	13.2	###	###			87.8	87.8	0.0
2008-Jun-27 Fri	###	###	###	12.5			84.5	84.5	0.9
2008-Jun-26 Thu	###	###	###	###			78.3	78.3	0.0
2008-Jun-25 Wed	12.41	12.76	###	###	1,532,624	9,778,141	###	###	0.0
2008-Jun-24 Tue	13.4	13.41	###	###	1,350,342	9,054,043	9.7	9.7	0.0
2008-Jun-23 Mon	13.59	13.59	###	13.41			35.4	35.4	1.0
2008-Jun-20 Fri	###	14.41	13.53	###	1,366,440	###	###	###	0.0
2008-Jun-19 Thu	14.83	###	###	14.57	1,264,253	0	27.7	27.7	###
2008-Jun-18 Wed	14.82	15.26	14.57	###			###	###	0.0
2008-Jun-17 Tue	###	14.77	###	14.77			###	###	1.1
2008-Jun-16 Mon	###	14.4	###	###			###	###	0.0
2008-Jun-13 Fri	###	14.46	###	###			41.2	41.2	0.0
2008-Jun-12 Thu	###	14.49	###	###			###	###	0.0
2008-Jun-11 Wed	###	14.89	###	14.5	1,918,483	###	###	###	1.0
2008-Jun-10 Tue	###	###	###	###			88.4	88.4	0.0
2008-Jun-06 Fri	14.8	###	14.2	14.58	1,123,678	###	###	###	###
2008-Jun-05 Thu	###	###	14.52	14.81			###	###	1.1
2008-Jun-04 Wed	14.77	###	14.52	###			78.1	78.1	0.0
2008-Jun-03 Tue	###	15.49	14.8	###	1,305,888	19,777,673	###	###	0.0
2008-Jun-02 Mon	###	###	###	###			74.6	74.6	0.0
2008-May-30 Fri	###	###	14.52	###	1,655,226	12,016,940	###	###	0.0
2008-May-29 Thu	14.5	15.22	14.49	15.22			###	###	1.1
2008-May-28 Wed	14.4	14.87	###	###			###	###	0.0
2008-May-27 Tue	14.2	14.83	###	###	1,514,057	###	###	###	0.0
2008-May-26 Mon	13.59	###	13.5	###	2,024,543	###	###	###	0.0
2008-May-23 Fri	###	13.54	###	13.49			85.1	85.1	###
2008-May-22 Thu	###	13.26	###	###			###	###	0.0
2008-May-21 Wed	13.46	###	###	###			14.0	14.0	0.0
2008-May-20 Tue	###	13.81	13.41	13.46	1,069,941	###	###	###	###
2008-May-19 Mon	###	###	13.22	###	1,134,922	###	81.6	81.6	0.0
2008-May-16 Fri	###	13.26	###	13.2			###	###	0.9
2008-May-15 Thu	###	###	###	###	768,787	0	23.0	23.0	0.0
2008-May-14 Wed	12.8	###	12.77	###	710,982	4,539,620	###	###	0.0
2008-May-13 Tue	12.7	12.82	12.57	12.74			72.6	72.6	###
2008-May-12 Mon	12.8	12.8	12.42	###	552,981	###	28.4	28.4	0.0
2008-May-09 Fri	###	12.87	###	###	1,107,022	7,123,686	###	###	0.0
2008-May-08 Thu	###	###	###	12.47	1,888,746	0	6.6	6.6	###
2008-May-07 Wed	###	###	###	13.26			###	###	0.9
2008-May-06 Tue	13.2	13.42	###	13.42			###	###	1.0
2008-May-05 Mon	12.88	13.2	12.75	###	589,845	###	###	###	0.0
2008-May-02 Fri	12.55	12.89	12.46	###	1,257,574	15,939,750	68.3	68.3	0.0
2008-May-01 Thu	###	12.47	###	12.4			81.4	81.4	0.9
2008-Apr-30 Wed	###	###	###	###			68.6	68.6	0.0
2008-Apr-29 Tue	###	###	###	###	1,933,044	0	70.4	70.4	0.0
2008-Apr-28 Mon	12.25	12.28	11.85	11.85	2,201,948	###	14.7	14.7	###
2008-Apr-24 Thu	###	###	###	###	2,268,425	0	4.6	4.6	0.0
2008-Apr-23 Wed	###	13.46	###	###			77.0	77.0	0.0
2008-Apr-22 Tue	13.4	13.53	###	###			20.9	20.9	0.0
2008-Apr-21 Mon	13.75	13.79	13.42	13.52			###	###	1.0
2008-Apr-18 Fri	###	###	13.23	13.45	662,441	4,382,047	22.9	22.9	###
2008-Apr-17 Thu	13.8	13.82	###	13.7			###	###	1.0
2008-Apr-16 Wed	13.28	13.5	###	###	880,074	###	24.0	24.0	0.0
2008-Apr-15 Tue	13.83	13.89	13.22	13.25			###	###	###
2008-Apr-14 Mon	13.5	###	13.2	13.8			87.0	87.0	1.0
2008-Apr-11 Fri	13.5	13.75	13.41	###	1,153,283	15,661,583	75.3	75.3	0.0
2008-Apr-10 Thu	14.24	###	###	###	627,158	0	11.5	11.5	0.0
2008-Apr-09 Wed	14.2	14.24	13.7	###			###	###	0.0
2008-Apr-08 Tue	###	15.29	###	14.2	1,567,042	###	###	###	1.0
2008-Apr-07 Mon	14.25	###	###	14.87			89.7	89.7	1.1
2008-Apr-04 Fri	13.7	###	13.57	###			71.6	71.6	0.0
2008-Apr-03 Thu	###	13.79	13.45	13.59			###	###	###
2008-Apr-02 Wed	13.74	13.75	13.42	13.56	1,132,171	15,380,543	32.8	32.8	1.0
2008-Apr-01 Tue	13.28	13.81	###	13.45	2,701,125	###	###	###	###
2008-Mar-31 Mon	12.41	###	12.21	###	1,791,884	10,939,451	###	###	0.0
2008-Mar-28 Fri	11.45	###	###	###	1,366,583	0	###	###	0.0
2008-Mar-27 Thu	###	11.56	###	11.26			76.7	76.7	0.8
2008-Mar-26 Wed	11.25	###	###	###	1,365,173	0	15.5	15.5	0.0
2008-Mar-25 Tue	11.72	11.72	###	11.2	1,050,020	###	12.0	12.0	0.8
2008-Mar-20 Thu	###	11.29	###	###	1,724,877	###	###	###	0.0
2008-Mar-19 Wed	###	12.24	###	###	2,102,653	###	9.8	9.8	0.0
2008-Mar-18 Tue	10.86	###	10.72	11.5	673,673	3,610,887	###	###	###
2008-Mar-17 Mon	###	11.28	10.7	10.7			###	###	0.8
2008-Mar-14 Fri	11.27	11.42	###	11.2	586,976	###	###	###	0.8
2008-Mar-13 Thu	11.5	11.58	###	11.22	1,456,357	###	###	###	###
2008-Mar-12 Wed	11.79	###	11.5	11.5	1,090,178	6,268,523	###	###	###
2008-Mar-11 Tue	11.85	###	11.51	11.52			###	###	0.8
2008-Mar-10 Mon	###	###	11.75	###			###	###	0.0
2008-Mar-07 Fri	12.4	12.4	###	###	1,126,542	###	26.5	26.5	0.0
2008-Mar-06 Thu	11.86	12.46	11.86	###	1,711,770	20,815,123	88.7	88.7	0.0
2008-Mar-05 Wed	12.8	###	###	###	1,974,225	0	###	###	0.0
2008-Mar-04 Tue	###	13.77	###	12.8			10.2	10.2	0.9
2008-Mar-03 Mon	###	###	###	###			###	###	0.0
2008-Feb-29 Fri	###	###	14.78	14.8	1,069,972	###	###	###	1.1
2008-Feb-28 Thu	###	###	14.81	###	960,870	7,115,242	###	###	0.0
2008-Feb-27 Wed	###	###	###	###			31.0	31.0	0.0
2008-Feb-26 Tue	###	15.27	14.89	###			###	###	0.0
2008-Feb-25 Mon	###	###	###	###			88.9	88.9	0.0
2008-Feb-22 Fri	###	###	14.57	14.72	1,918,375	###	2.3	2.3	###
2008-Feb-21 Thu	###	###	###	16.5	819,129	0	###	###	1.2
2008-Feb-20 Wed	###	###	###	###			###	###	0.0
2008-Feb-19 Tue	16.59	16.72	###	16.55	1,187,972	9,931,445	35.0	35.0	1.2
2008-Feb-18 Mon	###	16.57	###	###			81.5	81.5	0.0
2008-Feb-15 Fri	16.44	16.44	15.88	###	599,782	9,692,477	###	###	0.0
2008-Feb-14 Thu	###	16.76	###	###	1,246,328	10,444,228	87.0	87.0	0.0
2008-Feb-13 Wed	###	###	15.81	###			###	###	0.0
2008-Feb-12 Tue	###	16.27	15.5	16.26			###	###	###
2008-Feb-11 Mon	16.21	###	15.57	###	598,546	4,659,680	###	###	0.0
2008-Feb-08 Fri	###	###	###	###			###	###	0.0
2008-Feb-07 Thu	15.8	###	15.8	###	667,085	5,269,971	###	###	0.0
2008-Feb-06 Wed	###	###	15.75	15.8			34.0	34.0	1.1
2008-Feb-05 Tue	###	###	16.25	###	478,373	3,886,780	16.6	16.6	0.0
2008-Feb-04 Mon	###	17.44	16.56	###			70.4	70.4	0.0
2008-Feb-01 Fri	###	16.74	###	16.7			83.4	83.4	1.2
2008-Jan-31 Thu	###	###	###	15.79			25.8	25.8	1.1
2008-Jan-30 Wed	16.78	16.78	###	###	1,036,981	8,700,270	###	###	0.0
2008-Jan-29 Tue	16.45	16.87	16.4	16.4			###	###	###
2008-Jan-25 Fri	16.4	###	###	16.4	1,582,978	0	###	###	###
2008-Jan-24 Thu	16.47	16.55	###	16.21	776,876	6,428,648	###	###	1.2
2008-Jan-23 Wed	###	###	###	###	1,359,789	0	69.2	69.2	0.0
2008-Jan-22 Tue	###	###	###	15.56			65.4	65.4	###
2008-Jan-21 Mon	###	###	###	###			35.9	35.9	0.0
2008-Jan-18 Fri	###	###	###	###			22.5	22.5	0.0
2008-Jan-17 Thu	17.89	17.89	###	###			###	###	0.0
2008-Jan-16 Wed	###	###	17.58	###			###	###	0.0
2008-Jan-15 Tue	18.7	18.88	###	18.23			###	###	1.3
2008-Jan-14 Mon	18.7	18.88	18.45	18.88			79.4	79.4	1.3
2008-Jan-11 Fri	###	###	18.7	18.7			###	###	1.3
2008-Jan-10 Thu	###	###	18.7	###	852,355	###	###	###	0.0
2008-Jan-09 Wed	###	18.81	18.45	18.81	402,642	7,501,220	###	###	###
2008-Jan-08 Tue	18.4	###	###	18.7	1,084,259	0	85.7	85.7	1.3
2008-Jan-07 Mon	###	###	18.25	###	802,185	###	16.7	16.7	0.0
2008-Jan-04 Fri	###	19.48	###	###	1,135,841	###	###	###	0.0
2008-Jan-03 Thu	19.41	19.41	19.2	###			###	###	0.0
2008-Jan-02 Wed	###	19.42	###	19.41	177,486	1,723,389	###	###	###
2007-Dec-31 Mon	19.24	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	###	###	19.29	160,376	0	###	###	1.4
2007-Dec-27 Thu	19.4	19.4	###	19.23	335,884	3,258,074	21.4	21.4	###
2007-Dec-24 Mon	18.8	19.51	18.76	19.45	457,855	8,761,055	###	###	###
2007-Dec-21 Fri	###	###	###	###	1,593,770	0	16.0	16.0	0.0
2007-Dec-20 Thu	###	###	###	###			###	###	0.0
2007-Dec-19 Wed	###	19.51	19.21	###			68.1	68.1	0.0
2007-Dec-18 Tue	###	###	18.82	19.2	860,647	8,098,688	###	###	###
2007-Dec-17 Mon	###	20.2	19.23	19.7	1,179,625	###	###	###	1.4
2007-Dec-14 Fri	###	20.5	###	###	1,778,077	18,225,289	###	###	0.0
2007-Dec-13 Thu	###	21.86	###	21.41	831,955	###	29.7	29.7	###
2007-Dec-12 Wed	21.51	###	21.43	###	531,144	###	69.3	69.3	0.0
2007-Dec-11 Tue	###	###	21.54	21.54	495,226	5,333,584	###	###	1.5
2007-Dec-10 Mon	21.85	###	21.55	21.7	850,281	9,161,777	33.4	33.4	1.6
2007-Dec-07 Fri	22.2	22.2	21.86	22	866,623	###	26.6	26.6	###
2007-Dec-06 Thu	###	22.23	21.59	###			32.6	32.6	0.0
2007-Dec-05 Wed	###	###	21.5	21.85	533,822	5,738,586	27.8	27.8	###
2007-Dec-04 Tue	###	###	###	22.2			###	###	1.6
2007-Dec-03 Mon	###	###	###	###	457,857	0	###	###	0.0
2007-Nov-30 Fri	22.24	###	###	###			###	###	0.0
2007-Nov-29 Thu	22.25	###	###	22.24			41.0	41.0	1.6
2007-Nov-28 Wed	###	22.25	21.82	###			###	###	0.0
2007-Nov-27 Tue	###	###	###	###			###	###	0.0
2007-Nov-26 Mon	22	22.47	###	22.4	500,982	###	###	###	###
2007-Nov-23 Fri	22	22	21.88	###			###	###	0.0
2007-Nov-22 Thu	21.8	###	21.7	###	777,472	8,435,571	78.0	78.0	0.0
2007-Nov-21 Wed	###	###	21.55	21.75			###	###	###
2007-Nov-20 Tue	21.54	###	###	21.5			###	###	1.5
2007-Nov-19 Mon	22.23	###	21.85	###	374,284	4,089,052	###	###	0.0
2007-Nov-16 Fri	22	###	###	21.75			25.5	25.5	###
2007-Nov-15 Thu	###	###	22	22.52			###	###	1.6
2007-Nov-14 Wed	22	22.2	21.52	22	2,240,757	48,982,948	###	###	###
2007-Nov-13 Tue	19.57	20.43	###	###	1,183,042	12,084,774	92.0	92.0	0.0
2007-Nov-12 Mon	20.29	###	19.55	###	1,477,352	###	19.1	19.1	0.0
2007-Nov-09 Fri	21.2	21.2	###	###	776,155	8,227,243	###	###	0.0
2007-Nov-08 Thu	21	21.23	###	###	833,581	###	42.5	42.5	0.0
2007-Nov-07 Wed	###	21.28	###	21.28	933,151	9,928,726	###	###	1.5
2007-Nov-06 Tue	###	###	###	###	389,245	0	15.9	15.9	0.0
2007-Nov-05 Mon	21.5	21.5	###	21.28	666,174	7,161,370	###	###	1.5
2007-Nov-02 Fri	###	21.2	###	21.2			66.9	66.9	1.5
2007-Nov-01 Thu	###	21.73	###	21.21	693,027	###	13.9	13.9	###
2007-Oct-31 Wed	21.52	21.76	###	###	600,852	###	25.2	25.2	0.0
2007-Oct-30 Tue	###	22.29	21.56	###	511,975	11,225,051	24.1	24.1	0.0
2007-Oct-29 Mon	21.55	###	21.55	###			81.1	81.1	0.0
2007-Oct-26 Fri	21.82	22	###	21.4			17.8	17.8	1.5
2007-Oct-25 Thu	21.83	###	21.51	###			31.6	31.6	0.0
2007-Oct-24 Wed	22.55	22.55	21.8	21.8			###	###	1.6
2007-Oct-23 Tue	22.51	22.57	###	###	1,783,483	###	###	###	0.0
2007-Oct-22 Mon	22.5	22.73	22.4	22.55			###	###	###
2007-Oct-19 Fri	###	###	22.51	###	1,119,671	###	30.4	30.4	0.0
2007-Oct-18 Thu	23.4	23.4	###	###	589,255	6,894,283	###	###	0.0
2007-Oct-17 Wed	###	23.46	###	23.2	650,824	###	37.5	37.5	1.7
2007-Oct-16 Tue	23.55	23.58	###	###			18.5	18.5	0.0
2007-Oct-15 Mon	###	###	23.57	23.58			###	###	1.7
2007-Oct-12 Fri	23.7	23.87	23.7	23.83			###	###	1.7
2007-Oct-11 Thu	23.79	###	23.7	23.71	286,280	###	28.4	28.4	###
2007-Oct-10 Wed	23.84	23.84	23.4	23.8	461,749	###	34.2	34.2	1.7
2007-Oct-09 Tue	23.5	23.83	23.47	23.72			75.5	75.5	1.7
2007-Oct-08 Mon	###	23.79	23.45	###	503,444	11,891,347	67.7	67.7	0.0
2007-Oct-05 Fri	###	23.57	23.23	###			30.0	30.0	0.0
2007-Oct-04 Thu	###	###	23.21	23.21			15.8	15.8	1.7
2007-Oct-03 Wed	23.8	###	23.72	###			73.1	73.1	0.0
2007-Oct-02 Tue	###	23.8	23.52	###			###	###	0.0
2007-Oct-01 Mon	23.54	23.78	23.54	###			70.5	70.5	0.0
2007-Sep-28 Fri	23.79	23.82	23.46	23.54			###	###	###
2007-Sep-27 Thu	###	###	23.55	23.56	859,745	###	###	###	1.7
2007-Sep-26 Wed	###	24.23	23.85	###	663,222	15,943,856	21.6	21.6	0.0
2007-Sep-25 Tue	###	24.49	23.8	24.49			###	###	###
2007-Sep-24 Mon	24.55	###	24.2	###	336,981	4,077,470	28.2	28.2	0.0
2007-Sep-21 Fri	24.4	24.53	24.26	24.53			65.3	65.3	1.8
2007-Sep-20 Thu	24.81	24.81	24	24.4	1,078,371	26,317,644	###	###	1.7
2007-Sep-19 Wed	###	24.4	24	24.4			###	###	1.7
2007-Sep-18 Tue	23.71	###	###	23.49			###	###	1.7
2007-Sep-17 Mon	23.73	###	###	###	299,857	0	34.6	34.6	0.0
2007-Sep-14 Fri	###	24.22	23.73	24	271,547	###	23.4	23.4	1.7
2007-Sep-13 Thu	23.55	###	23.55	###	532,872	###	84.7	84.7	0.0
2007-Sep-12 Wed	24.2	###	23.5	23.5	420,226	4,937,655	###	###	1.7
2007-Sep-11 Tue	23.88	###	23.81	24			###	###	1.7
2007-Sep-10 Mon	###	###	###	###			19.5	19.5	0.0
2007-Sep-07 Fri	24.4	###	24.22	24.49	173,225	2,097,754	66.3	66.3	###
2007-Sep-06 Thu	24.26	24.45	23.85	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	###			###	###	0.0
2007-Sep-04 Tue	###	24.54	23.75	24.45			84.3	84.3	###
2007-Sep-03 Mon	23.75	23.82	23.46	###	411,373	9,724,857	33.7	33.7	0.0
2007-Aug-31 Fri	23.5	24.2	23.41	24.2	582,326	13,862,270	80.0	80.0	1.7
2007-Aug-30 Thu	23.7	###	###	23.8	913,241	0	###	###	1.7
2007-Aug-29 Wed	###	###	###	23.23			61.4	61.4	###
2007-Aug-28 Tue	###	24.41	23.53	23.87	566,082	13,568,985	###	###	###
2007-Aug-27 Mon	24.22	24.54	###	24.2	614,120	7,535,252	33.4	33.4	1.7
2007-Aug-24 Fri	23	23.88	22.86	23.76	1,389,925	32,482,547	87.6	87.6	1.7
2007-Aug-23 Thu	22.81	23.27	22.81	###			64.2	64.2	0.0
2007-Aug-22 Wed	21.5	22.5	21.5	###			###	###	0.0
2007-Aug-21 Tue	###	22.82	22	22	384,678	###	25.6	25.6	###
2007-Aug-20 Mon	###	22.58	###	22.58	714,340	###	###	###	1.6
2007-Aug-17 Fri	21.43	21.81	20.51	20.77			###	###	###
2007-Aug-16 Thu	###	21.86	20	21.27			50.7	50.7	###
2007-Aug-15 Wed	22.79	22.79	###	###	673,524	###	###	###	0.0
2007-Aug-14 Tue	###	23.29	22.55	###			42.9	42.9	0.0
2007-Aug-13 Mon	22.47	###	22.25	###			85.0	85.0	0.0
2007-Aug-10 Fri	###	22.88	21.7	###	969,056	21,600,258	42.1	42.1	0.0
2007-Aug-09 Thu	23.24	###	###	###	1,189,952	0	28.0	28.0	0.0
2007-Aug-08 Wed	23.86	###	###	23.24	704,327	0	###	###	###
2007-Aug-07 Tue	23.77	23.8	23.29	23.29			###	###	###
2007-Aug-06 Mon	###	###	###	###	348,485	0	###	###	0.0
2007-Aug-03 Fri	###	###	###	23.8	503,645	0	30.7	30.7	1.7
2007-Aug-02 Thu	24.55	24.79	###	###			36.7	36.7	0.0
2007-Aug-01 Wed	24.89	###	23.71	23.8			31.1	31.1	1.7
2007-Jul-31 Tue	###	###	###	###	599,324	0	###	###	0.0
2007-Jul-30 Mon	25	###	###	24.8646			27.2	27.2	1.8
2007-Jul-27 Fri	24.5	25.22	###	###			###	###	0.0
2007-Jul-26 Thu	###	25.25	24.82	###	1,166,057	###	###	###	0.0
2007-Jul-25 Wed	24.5	###	24.21	###	417,220	5,050,448	73.4	73.4	0.0
2007-Jul-24 Tue	###	24.83	24.29	24.7	772,741	###	###	###	1.8
2007-Jul-23 Mon	###	24.25	23.75	###	637,284	###	###	###	0.0
2007-Jul-20 Fri	###	###	###	###	877,570	0	###	###	0.0
2007-Jul-19 Thu	###	###	###	23.7			23.8	23.8	1.7
2007-Jul-18 Wed	###	24.4	###	23.7	1,495,885	###	16.0	16.0	1.7
2007-Jul-17 Tue	24.26	###	24.26	###	1,512,582	###	71.1	71.1	0.0
2007-Jul-16 Mon	###	###	24.26	24.27	1,138,723	###	17.2	17.2	###
2007-Jul-13 Fri	###	25	###	24.72	742,074	9,275,925	###	###	1.8
2007-Jul-12 Thu	24.4	24.74	###	24.56			68.3	68.3	1.8
2007-Jul-11 Wed	24.2	###	24.2	24.21			65.5	65.5	###
2007-Jul-10 Tue	24.76	24.83	###	###	1,030,426	###	21.6	21.6	0.0
2007-Jul-09 Mon	24.84	###	###	###			###	###	0.0
2007-Jul-06 Fri	24.25	###	24.24	###			81.2	81.2	0.0
2007-Jul-05 Thu	###	###	###	###	1,072,979	0	77.4	77.4	0.0
2007-Jul-04 Wed	24	###	23.85	23.87			###	###	###
2007-Jul-03 Tue	###	24.42	23.88	###	901,383	###	25.7	25.7	0.0
2007-Jul-02 Mon	24	###	23.81	###	909,728	###	70.3	70.3	0.0
2007-Jun-29 Fri	###	23.8	23.5	###	1,260,871	###	###	###	0.0
2007-Jun-28 Thu	24.4	24.55	###	23.5			10.3	10.3	1.7
2007-Jun-27 Wed	25	###	###	###	1,486,589	0	17.1	17.1	0.0
2007-Jun-26 Tue	25.25	25.48	###	###			###	###	0.0
2007-Jun-25 Mon	###	25.7	###	###			###	###	0.0
2007-Jun-22 Fri	###	###	24.82	###			2.5	2.5	0.0
2007-Jun-21 Thu	###	###	###	28	1,396,025	0	###	###	2.0
2007-Jun-20 Wed	###	###	###	27.55	627,483	0	###	###	2.0
2007-Jun-19 Tue	27.4	27.89	27.4	###			76.1	76.1	0.0
2007-Jun-18 Mon	26.5	27.85	26.5	27.45	723,143	###	90.0	90.0	###
2007-Jun-15 Fri	27	27.25	26.41	26.49	706,984	18,968,380	20.0	20.0	1.9
2007-Jun-14 Thu	26.47	26.8	###	26.8	438,058	5,869,977	###	###	1.9
2007-Jun-13 Wed	26.26	26.26	25.76	###	525,857	13,677,540	###	###	0.0
2007-Jun-12 Tue	25.5	###	25.5	26.26	552,480	7,044,120	###	###	1.9
2007-Jun-08 Fri	###	###	25.2	25.75	606,922	###	###	###	###
2007-Jun-07 Thu	###	26.72	###	###	549,379	###	26.3	26.3	0.0
2007-Jun-06 Wed	26.54	###	###	26.45			###	###	###
2007-Jun-05 Tue	27.25	27.49	26.42	26.5	867,759	23,390,443	###	###	1.9
2007-Jun-04 Mon	26.25	26.45	###	26.4			71.4	71.4	1.9
2007-Jun-01 Fri	25.85	###	25.72	###			###	###	0.0
2007-May-31 Thu	25.76	###	25.5	###	987,355	12,588,776	###	###	0.0
2007-May-30 Wed	26	###	###	25.5	756,783	0	###	###	###
2007-May-29 Tue	###	26.25	###	###			32.8	32.8	0.0
2007-May-28 Mon	26.4	###	###	###	1,131,124	0	32.7	32.7	0.0
2007-May-25 Fri	###	26.5	###	###	1,048,827	13,896,957	72.4	72.4	0.0
2007-May-24 Thu	26	###	25.86	26.23			78.9	78.9	###
2007-May-23 Wed	25.82	###	25.82	###	1,416,273	18,284,084	###	###	0.0
2007-May-22 Tue	25.87	###	###	###	1,300,446	0	33.9	33.9	0.0
2007-May-21 Mon	###	26.24	25.48	25.77	2,102,545	###	23.6	23.6	###
2007-May-18 Fri	26.2	###	25.48	25.8	1,114,847	14,203,150	###	###	1.8
2007-May-17 Thu	25.43	###	25.43	26.2	1,951,387	24,811,885	86.7	86.7	###
2007-May-16 Wed	25.2	###	###	25.45	1,451,472	0	###	###	1.8
2007-May-15 Tue	25.2	25.24	###	###			39.3	39.3	0.0
2007-May-14 Mon	25.25	###	###	25.2			###	###	1.8
2007-May-11 Fri	25	###	###	24.81	564,829	0	###	###	1.8
2007-May-10 Thu	###	###	25.23	25.4			68.3	68.3	1.8
2007-May-09 Wed	###	25.49	###	25.2	796,520	10,151,647	89.4	89.4	1.8
2007-May-08 Tue	24.44	24.44	24.22	###	400,126	###	###	###	0.0
2007-May-07 Mon	###	24.44	###	24.43	594,347	7,262,920	76.1	76.1	1.7
2007-May-04 Fri	24.22	###	###	###	154,959	0	###	###	0.0
2007-May-03 Thu	24.4	24.44	###	24.22	645,285	7,885,382	###	###	1.7
2007-May-02 Wed	###	24.45	###	###			###	###	0.0
2007-May-01 Tue	###	24.45	###	###	685,378	8,378,746	###	###	0.0
2007-Apr-30 Mon	###	###	###	24.24			###	###	###
2007-Apr-27 Fri	24.4	24.42	###	###			29.4	29.4	0.0
2007-Apr-26 Thu	24.49	24.49	24.27	###			35.3	35.3	0.0
2007-Apr-24 Tue	24.42	24.45	24.25	###	376,889	9,177,247	###	###	0.0
2007-Apr-23 Mon	###	###	###	24.2	467,276	0	###	###	1.7
2007-Apr-20 Fri	24.26	24.48	###	###	568,124	###	###	###	0.0
2007-Apr-19 Thu	###	###	###	###	458,182	0	23.8	23.8	0.0
2007-Apr-18 Wed	23.75	###	23.75	24.5	530,188	6,295,982	###	###	1.8
2007-Apr-17 Tue	###	24.7	23.76	###			###	###	0.0
2007-Apr-16 Mon	###	24.79	###	###			###	###	0.0
2007-Apr-13 Fri	###	###	23.74	23.75			###	###	###
2007-Apr-12 Thu	###	###	23.57	###			73.7	73.7	0.0
2007-Apr-11 Wed	23.8	23.83	23.4	23.5			###	###	1.7
2007-Apr-10 Tue	###	###	###	23.83			###	###	1.7
2007-Apr-05 Thu	###	###	###	###	672,986	0	###	###	0.0
2007-Apr-04 Wed	###	24.4	###	24.4			62.9	62.9	1.7
2007-Apr-03 Tue	24	24.46	23.7	24.44			79.0	79.0	1.7
2007-Apr-02 Mon	23.7	23.86	23.4	23.7			74.5	74.5	1.7
2007-Mar-30 Fri	23.8	23.86	23.45	23.86			###	###	1.7
2007-Mar-29 Thu	23.75	23.82	23.56	23.77			62.9	62.9	1.7
2007-Mar-28 Wed	23.47	23.88	23.45	###			###	###	0.0
2007-Mar-27 Tue	###	23.87	23.51	23.51			33.8	33.8	###
2007-Mar-26 Mon	###	###	###	###	620,221	0	###	###	0.0
2007-Mar-23 Fri	23.81	24.25	23.81	###			###	###	0.0
2007-Mar-22 Thu	23.87	###	23.76	###	678,654	###	###	###	0.0
2007-Mar-21 Wed	23.51	###	###	###	439,271	0	###	###	0.0
2007-Mar-20 Tue	23.8	###	23.51	23.51	627,740	7,379,083	###	###	###
2007-Mar-19 Mon	###	###	23.7	23.7			24.1	24.1	1.7
2007-Mar-16 Fri	23.8	###	23.8	###	584,445	###	###	###	0.0
2007-Mar-15 Thu	24	###	###	24	952,645	0	###	###	1.7
2007-Mar-14 Wed	24	###	23.87	###	814,071	###	74.7	74.7	0.0
2007-Mar-13 Tue	###	###	###	###	2,162,571	0	84.3	84.3	0.0
2007-Mar-12 Mon	23.48	24.5	23.41	24.5			###	###	1.8
2007-Mar-09 Fri	23.25	23.84	23.22	23.8			83.5	83.5	1.7
2007-Mar-08 Thu	###	###	###	23			81.3	81.3	1.6
2007-Mar-07 Wed	23.25	23.26	22.57	22.81	931,785	21,351,853	16.4	16.4	###
2007-Mar-06 Tue	###	23.26	###	23.26	833,280	9,691,046	89.0	89.0	###
2007-Mar-05 Mon	22	22.26	###	###	1,663,489	###	###	###	0.0
2007-Mar-02 Fri	###	###	22.26	22.8			84.7	84.7	1.6
2007-Mar-01 Thu	###	22.73	22.4	22.47	1,127,156	25,434,275	34.1	34.1	###
2007-Feb-28 Wed	###	###	21.84	###	1,467,388	16,023,876	###	###	0.0
2007-Feb-27 Tue	###	22.8	22.52	22.52	546,378	12,380,925	40.4	40.4	1.6
2007-Feb-26 Mon	###	23.29	###	###	2,175,827	###	###	###	0.0
2007-Feb-23 Fri	21.4	21.75	###	21.41			###	###	###
2007-Feb-22 Thu	21.5	21.5	###	###			###	###	0.0
2007-Feb-21 Wed	21.5	###	###	###	537,257	0	25.1	25.1	0.0
2007-Feb-20 Tue	21.75	21.75	21.51	###			32.9	32.9	0.0
2007-Feb-19 Mon	21.8	21.8	###	21.7			32.4	32.4	1.6
2007-Feb-16 Fri	21.85	21.85	21.74	21.8	472,776	10,304,152	38.5	38.5	1.6
2007-Feb-15 Thu	###	###	21.75	21.8			30.2	30.2	1.6
2007-Feb-14 Wed	21.87	21.88	###	21.75			###	###	###
2007-Feb-13 Tue	###	###	21.79	21.86			###	###	###
2007-Feb-12 Mon	###	###	###	22			37.3	37.3	###
2007-Feb-09 Fri	###	###	###	###	675,150	0	###	###	0.0
2007-Feb-08 Thu	22	###	###	22	610,175	0	66.4	66.4	###
2007-Feb-07 Wed	21.8	###	21.8	###	988,941	10,779,456	76.4	76.4	0.0
2007-Feb-06 Tue	21.79	###	21.75	21.81			###	###	1.6
2007-Feb-05 Mon	21.76	###	21.71	21.88			###	###	1.6
2007-Feb-02 Fri	21.8	21.85	21.58	###	753,650	###	###	###	0.0
2007-Feb-01 Thu	21.86	###	21.73	21.79			38.4	38.4	###
2007-Jan-31 Wed	###	22	###	21.75			###	###	###
2007-Jan-30 Tue	22	###	21.74	21.75			26.3	26.3	###
2007-Jan-29 Mon	22	###	###	###	476,570	0	###	###	0.0
2007-Jan-25 Thu	22	22.44	21.82	21.82			###	###	1.6
2007-Jan-24 Wed	###	###	###	###			22.3	22.3	0.0
2007-Jan-23 Tue	22	###	21.44	###			###	###	0.0
2007-Jan-22 Mon	22.29	22.59	###	22			###	###	###
2007-Jan-19 Fri	22.5	22.5	###	###			17.8	17.8	0.0
2007-Jan-18 Thu	###	###	###	###			84.6	84.6	0.0
2007-Jan-17 Wed	###	###	22	22	631,686	6,948,546	###	###	###
2007-Jan-16 Tue	23.25	23.25	22.75	22.75	353,429	###	###	###	1.6
2007-Jan-15 Mon	22.77	###	22.72	###	210,089	###	77.7	77.7	0.0
2007-Jan-12 Fri	23.2	23.2	###	22.78			13.9	13.9	1.6
2007-Jan-11 Thu	22.7	23	###	###			###	###	0.0
2007-Jan-10 Wed	22.85	###	22.75	###			78.6	78.6	0.0
2007-Jan-09 Tue	22.55	###	22.55	###			83.7	83.7	0.0
2007-Jan-08 Mon	22.82	22.83	22.5	22.57			33.5	33.5	1.6
2007-Jan-05 Fri	23	23.2	22.82	22.82	425,079	###	29.5	29.5	###
2007-Jan-04 Thu	###	###	22.7	###			###	###	0.0
2007-Jan-03 Wed	23.4	23.4	###	###	525,329	6,146,349	24.4	24.4	0.0
2007-Jan-02 Tue	22.8	23.47	22.8	23.4			84.5	84.5	###
2006-Dec-29 Fri	22.85	###	22.8	23	83,046	946,724	69.6	69.6	1.6
2006-Dec-28 Thu	###	###	22.8	###			###	###	0.0
2006-Dec-27 Wed	###	23.22	22.88	###	127,124	###	###	###	0.0
2006-Dec-22 Fri	###	23.23	###	23.23	146,958	###	###	###	###
2006-Dec-21 Thu	23.49	23.49	###	###			15.8	15.8	0.0
2006-Dec-20 Wed	###	###	###	###			23.3	23.3	0.0
2006-Dec-19 Tue	###	23.47	22.4	23	730,772	16,760,255	###	###	1.6
2006-Dec-18 Mon	22.57	###	22.29	###			70.9	70.9	0.0
2006-Dec-15 Fri	###	22.72	21.87	22.7			89.9	89.9	###
2006-Dec-14 Thu	21.79	###	###	21.81	590,923	0	60.8	60.8	1.6
2006-Dec-13 Wed	###	###	21.41	21.5	262,075	###	###	###	1.5
2006-Dec-12 Tue	21.7	21.78	21.49	21.54			30.4	30.4	1.5
2006-Dec-11 Mon	###	21.74	21.29	###			83.3	83.3	0.0
2006-Dec-08 Fri	###	21.43	21.25	###	321,129	###	36.1	36.1	0.0
2006-Dec-07 Thu	21.4	21.43	21.26	21.26	800,287	17,082,126	29.5	29.5	1.5
2006-Dec-06 Wed	###	21.7	21.21	21.49			26.1	26.1	###
2006-Dec-05 Tue	22.5	22.5	21.81	21.81			###	###	1.6
2006-Dec-04 Mon	###	22.75	22.4	22.75	460,825	10,403,124	###	###	1.6
2006-Dec-01 Fri	22.45	22.75	22.45	22.75			81.6	81.6	1.6
2006-Nov-30 Thu	21.55	###	21.55	###			87.3	87.3	0.0
2006-Nov-29 Wed	###	###	###	21.28	522,742	0	69.5	69.5	1.5
2006-Nov-28 Tue	###	21.46	###	###			###	###	0.0
2006-Nov-27 Mon	21	21.5	21	21.47	466,688	9,917,120	85.0	85.0	###
2006-Nov-24 Fri	###	###	###	###	467,874	0	###	###	0.0
2006-Nov-23 Thu	21.77	21.77	###	###			###	###	0.0
2006-Nov-22 Wed	21.75	###	21.7	21.82			63.0	63.0	1.6
2006-Nov-21 Tue	###	###	20.8	21.53	782,329	8,136,221	84.8	84.8	1.5
2006-Nov-20 Mon	###	21.29	20.85	20.85	500,350	10,542,374	32.0	32.0	###
2006-Nov-17 Fri	20.5	###	###	###	688,651	0	###	###	0.0
2006-Nov-16 Thu	20.74	20.82	20.51	###	408,653	###	###	###	0.0
2006-Nov-15 Wed	###	21	20.72	20.77			###	###	###
2006-Nov-14 Tue	###	###	20.75	###			###	###	0.0
2006-Nov-13 Mon	###	###	21.25	21.25	502,483	5,338,881	20.9	20.9	1.5
2006-Nov-10 Fri	###	21.76	21.53	21.7	636,357	13,773,947	###	###	1.6
2006-Nov-09 Thu	###	21.75	###	21.5			###	###	1.5
2006-Nov-08 Wed	21.85	###	21.29	21.52			###	###	1.5
2006-Nov-07 Tue	###	###	###	22	329,644	0	###	###	###
2006-Nov-06 Mon	###	22	###	###	439,580	4,835,380	63.9	63.9	0.0
2006-Nov-03 Fri	22	###	21.72	21.89	612,775	###	###	###	###
2006-Nov-02 Thu	###	###	###	22.2	471,925	0	###	###	1.6
2006-Nov-01 Wed	22.2	22.51	###	22.2	824,074	9,274,952	###	###	1.6
2006-Oct-31 Tue	22.58	###	###	###	873,581	0	19.9	19.9	0.0
2006-Oct-30 Mon	###	###	22.28	###			75.1	75.1	0.0
2006-Oct-27 Fri	22.2	22.42	###	###	1,199,678	###	75.9	75.9	0.0
2006-Oct-26 Thu	22.25	###	###	###	1,377,626	0	###	###	0.0
2006-Oct-25 Wed	21.8	###	###	###			###	###	0.0
2006-Oct-24 Tue	###	###	21.48	21.51	1,158,970	###	16.2	16.2	###
2006-Oct-23 Mon	###	###	###	###	590,542	0	67.5	67.5	0.0
2006-Oct-20 Fri	###	22.2	###	###	931,988	###	80.7	80.7	0.0
2006-Oct-19 Thu	21.49	21.74	###	21.49			71.0	71.0	###
2006-Oct-18 Wed	###	21.86	###	21.86	1,306,657	###	75.1	75.1	###
2006-Oct-17 Tue	22.71	22.75	###	###			12.6	12.6	0.0
2006-Oct-16 Mon	23	###	###	22.8	577,625	0	24.8	24.8	1.6
2006-Oct-13 Fri	###	23.21	###	###			###	###	0.0
2006-Oct-12 Thu	22.7	22.79	22.47	###	383,251	8,672,970	34.5	34.5	0.0
2006-Oct-11 Wed	22.73	22.88	22.5	22.7	688,774	15,628,282	###	###	###
2006-Oct-10 Tue	22.76	22.86	###	22.73			29.2	29.2	###
2006-Oct-09 Mon	###	###	22.22	###			80.0	80.0	0.0
2006-Oct-06 Fri	22.55	22.86	###	22.42			24.8	24.8	###
2006-Oct-05 Thu	22.5	###	###	22.51	558,376	0	###	###	1.6
2006-Oct-04 Wed	###	22.71	22.22	22.55	712,159	15,998,651	32.6	32.6	###
2006-Oct-03 Tue	23.79	23.79	###	23.27			14.2	14.2	1.7
2006-Oct-02 Mon	23.75	###	23.59	23.86			###	###	1.7
2006-Sep-29 Fri	23.75	###	23.75	###	409,571	4,863,655	###	###	0.0
2006-Sep-28 Thu	24.28	###	23.75	23.75			11.2	11.2	###
2006-Sep-27 Wed	23.85	24.26	23.85	24	894,178	21,509,451	63.3	63.3	1.7
2006-Sep-26 Tue	23.28	###	23.28	23.45			76.9	76.9	1.7
2006-Sep-25 Mon	###	###	###	###	700,686	0	94.5	94.5	0.0
2006-Sep-22 Fri	22.47	22.47	###	###	805,270	###	16.3	16.3	0.0
2006-Sep-21 Thu	###	22.76	###	###			15.9	15.9	0.0
2006-Sep-20 Wed	###	22.85	22.43	###	866,624	###	###	###	0.0
2006-Sep-19 Tue	22.5	###	22.41	###	698,122	7,822,457	85.7	85.7	0.0
2006-Sep-18 Mon	21.44	###	21.4	22			88.9	88.9	###
2006-Sep-15 Fri	21.25	21.54	20.77	21.4			72.7	72.7	1.5
2006-Sep-14 Thu	21.57	###	###	21.45	1,041,186	0	22.0	22.0	1.5
2006-Sep-13 Wed	21	###	20.54	###	729,885	###	###	###	0.0
2006-Sep-12 Tue	###	###	###	###	1,235,475	0	25.1	25.1	0.0
2006-Sep-11 Mon	21.5	21.7	21.45	21.5			###	###	1.5
2006-Sep-08 Fri	###	21.75	21.42	###	460,952	9,949,648	###	###	0.0
2006-Sep-07 Thu	21.7	###	###	21.77	1,025,123	0	###	###	1.6
2006-Sep-06 Wed	21.4	21.85	###	21.5			73.6	73.6	1.5
2006-Sep-05 Tue	###	###	###	###	1,671,370	0	###	###	0.0
2006-Sep-04 Mon	22.58	22.58	###	22.2			18.1	18.1	1.6
2006-Sep-01 Fri	23	###	###	22.76			###	###	1.6
2006-Aug-31 Thu	22.55	22.89	22.55	22.89	1,032,487	###	76.4	76.4	###
2006-Aug-30 Wed	23	23	22.4	22.58			###	###	1.6
2006-Aug-29 Tue	23	###	22.82	###	955,825	###	27.3	27.3	0.0
2006-Aug-28 Mon	23.75	23.79	###	###			18.9	18.9	0.0
2006-Aug-25 Fri	###	###	###	23.78			85.3	85.3	1.7
2006-Aug-24 Thu	###	###	23	23.5	627,175	###	###	###	1.7
2006-Aug-23 Wed	###	###	23.26	23.75	1,179,940	###	7.1	7.1	###
2006-Aug-22 Tue	###	###	###	###	353,421	0	###	###	0.0
2006-Aug-21 Mon	###	###	23.56	###			###	###	0.0
2006-Aug-18 Fri	###	###	22.8	23.4			83.5	83.5	###
2006-Aug-17 Thu	###	###	###	###			###	###	0.0
2006-Aug-16 Wed	###	###	22.8	###			79.4	79.4	0.0
2006-Aug-15 Tue	###	###	22.46	22.5			12.8	12.8	1.6
2006-Aug-14 Mon	24.5	24.5	23.52	23.52			7.6	7.6	###
2006-Aug-11 Fri	###	###	###	24.7			23.1	23.1	1.8
2006-Aug-10 Thu	24	###	###	24.74	347,644	0	90.5	90.5	1.8
2006-Aug-09 Wed	###	24.7	###	###	1,315,845	16,250,685	###	###	0.0
2006-Aug-08 Tue	###	###	24.54	24.8	1,067,759	###	68.2	68.2	###
2006-Aug-07 Mon	24.49	24.52	###	24.4	116,171	1,424,256	32.2	32.2	1.7
2006-Aug-04 Fri	###	24.5	24.29	24.44	507,142	12,371,729	74.6	74.6	1.7
2006-Aug-03 Thu	24.5	###	###	24.4			29.7	29.7	1.7
2006-Aug-02 Wed	24.5	24.59	###	###			33.0	33.0	0.0
2006-Aug-01 Tue	24.4	###	###	24.46			###	###	1.7
2006-Jul-31 Mon	24.5	###	24.2	###			31.0	31.0	0.0
2006-Jul-28 Fri	24.44	24.7	24.2	24.5	561,778	13,735,472	###	###	1.8
2006-Jul-27 Thu	###	24.5	###	24.45			75.6	75.6	###
2006-Jul-26 Wed	24.5	24.5	###	###	393,450	###	20.4	20.4	0.0
2006-Jul-25 Tue	###	24.5	###	24.5			86.4	86.4	1.8
2006-Jul-24 Mon	23.5	23.85	###	###	278,883	3,325,679	78.8	78.8	0.0
2006-Jul-21 Fri	###	###	23.55	###			24.7	24.7	0.0
2006-Jul-20 Thu	23.43	24	23.43	23.89	847,145	20,090,043	###	###	###
2006-Jul-19 Wed	23.4	23.7	23.2	23.2	293,582	###	###	###	1.7
2006-Jul-18 Tue	###	###	###	###			###	###	0.0
2006-Jul-17 Mon	###	24.5	23.4	###	319,247	###	###	###	0.0
2006-Jul-14 Fri	###	24.48	23.81	23.81			20.8	20.8	###
2006-Jul-13 Thu	24.5	24.75	24.21	24.21			27.1	27.1	###
2006-Jul-12 Wed	###	24.7	###	###	262,724	3,244,641	77.8	77.8	0.0
2006-Jul-11 Tue	###	###	###	23.85	559,059	0	###	###	###
2006-Jul-10 Mon	24.72	24.8	23.76	23.85	705,349	17,125,873	###	###	###
2006-Jul-07 Fri	24.59	25.75	24.59	24.77			68.7	68.7	###
2006-Jul-06 Thu	###	###	###	24.22			92.8	92.8	1.7
2006-Jul-05 Wed	23.7	23.72	###	23.29			###	###	###
2006-Jul-04 Tue	23.81	###	23.56	###	545,928	###	###	###	0.0
2006-Jul-03 Mon	###	23.8	###	23.74			69.3	69.3	1.7
2006-Jun-30 Fri	###	###	###	###	443,579	0	67.3	67.3	0.0
2006-Jun-28 Wed	###	22.56	21.82	22.56	424,581	9,421,452	###	###	###
2006-Jun-27 Tue	22.44	###	21.73	###			###	###	0.0
2006-Jun-26 Mon	22.45	22.54	###	22.45			###	###	###
2006-Jun-23 Fri	21.77	22.2	21.77	###	878,952	19,323,759	###	###	0.0
2006-Jun-22 Thu	21.71	21.79	21.59	21.77	790,987	###	###	###	1.6
2006-Jun-21 Wed	21.72	21.76	21.5	21.71	782,655	16,928,827	###	###	###
2006-Jun-20 Tue	###	21.83	###	21.5	764,140	8,340,588	###	###	1.5
2006-Jun-19 Mon	21.79	###	21.56	###			###	###	0.0
2006-Jun-16 Fri	###	21.8	###	21.8			###	###	1.6
2006-Jun-15 Thu	21	21.24	###	###			###	###	0.0
2006-Jun-14 Wed	20.74	21.2	20.53	20.89	935,941	###	###	###	1.5
2006-Jun-13 Tue	###	20.86	###	20.86			###	###	1.5
2006-Jun-09 Fri	20.43	20.76	20.43	20.76			###	###	1.5
2006-Jun-08 Thu	###	###	###	20.2			88.0	88.0	1.4
2006-Jun-07 Wed	20	20.26	19.71	###	569,421	11,379,878	###	###	0.0
2006-Jun-06 Tue	19.7	###	19.5	###			89.7	89.7	0.0
2006-Jun-05 Mon	###	19.85	###	19.75			84.1	84.1	###
2006-Jun-02 Fri	19.41	###	19.24	###	502,676	4,835,743	34.2	34.2	0.0
2006-Jun-01 Thu	19.45	19.45	19.21	###	245,320	###	27.0	27.0	0.0
2006-May-31 Wed	19.42	19.42	###	###	566,751	5,503,152	###	###	0.0
2006-May-30 Tue	19.43	19.55	19.25	19.55			73.9	73.9	###
2006-May-29 Mon	19.41	19.58	19.41	19.53			###	###	###
2006-May-26 Fri	19.56	###	###	19.41			###	###	###
2006-May-25 Thu	###	19.47	###	19.45			###	###	###
2006-May-24 Wed	###	###	###	19.4	898,141	0	###	###	1.4
2006-May-23 Tue	###	###	###	###			###	###	0.0
2006-May-22 Mon	###	###	18.83	###			###	###	0.0
2006-May-19 Fri	###	###	###	###			30.8	30.8	0.0
2006-May-18 Thu	###	###	18.77	###	1,676,686	###	###	###	0.0
2006-May-17 Wed	###	###	19.5	19.5			28.1	28.1	1.4
2006-May-16 Tue	###	###	###	19.57	844,350	0	90.9	90.9	1.4
2006-May-15 Mon	19.84	19.84	###	19.4	1,075,529	10,669,247	24.6	24.6	1.4
2006-May-12 Fri	20.4	20.45	###	###	532,053	5,440,241	###	###	0.0
2006-May-11 Thu	20.7	20.8	###	20.4			###	###	1.5
2006-May-10 Wed	20.58	20.7	###	20.7	630,342	###	72.1	72.1	1.5
2006-May-09 Tue	20.44	20.57	###	###	540,442	5,558,445	22.7	22.7	0.0
2006-May-08 Mon	###	###	###	20.21			###	###	###
2006-May-05 Fri	###	###	###	###	590,942	0	73.3	73.3	0.0
2006-May-04 Thu	20.2	20.2	###	19.71	712,588	###	20.7	20.7	1.4
2006-May-03 Wed	20.52	20.73	###	###	447,957	4,643,074	29.1	29.1	0.0
2006-May-02 Tue	20.45	20.5	###	20.5	1,131,148	###	###	###	1.5
2006-May-01 Mon	20.22	20.5	20.22	###			72.5	72.5	0.0
2006-Apr-28 Fri	20	###	###	###	821,054	0	74.6	74.6	0.0
2006-Apr-27 Thu	20.45	20.45	19.85	###			###	###	0.0
2006-Apr-26 Wed	20	20.4	###	20.4			###	###	1.5
2006-Apr-24 Mon	19.75	20.44	###	19.88	374,059	3,822,882	74.5	74.5	1.4
2006-Apr-21 Fri	20	###	19.53	###	560,288	###	###	###	0.0
2006-Apr-20 Thu	20.5	###	19.8	20.56	1,006,381	9,963,171	###	###	1.5
2006-Apr-19 Wed	###	20.25	19.53	20.25	1,166,440	###	89.7	89.7	###
2006-Apr-18 Tue	###	19.29	###	###	916,042	8,835,225	73.4	73.4	0.0
2006-Apr-13 Thu	18.76	18.87	18.75	18.85	367,344	6,909,740	###	###	###
2006-Apr-11 Tue	###	###	18.73	18.85	688,742	###	###	###	###
2006-Apr-10 Mon	###	###	18.55	###			###	###	0.0
2006-Apr-07 Fri	19.5	###	###	19.45	637,454	0	###	###	###
2006-Apr-06 Thu	18.79	19.4	18.79	19.2			83.5	83.5	###
2006-Apr-05 Wed	18.51	###	18.4	18.74			76.8	76.8	1.3
2006-Apr-04 Tue	###	19.4	18.75	18.75	629,352	12,004,889	###	###	###
2006-Apr-03 Mon	19.2	###	###	19.25			###	###	1.4
2006-Mar-31 Fri	19.26	###	###	19.2	804,878	0	###	###	###
2006-Mar-30 Thu	19.48	19.48	19.2	19.2	438,955	8,489,389	###	###	###
2006-Mar-29 Wed	19.48	19.48	19.2	###			###	###	0.0
2006-Mar-28 Tue	###	###	###	###			69.5	69.5	0.0
2006-Mar-27 Mon	19.29	19.73	###	###	1,102,974	###	###	###	0.0
2006-Mar-24 Fri	###	20	19.25	19.5			14.7	14.7	1.4
2006-Mar-23 Thu	19.5	19.8	19.5	19.72			###	###	1.4
2006-Mar-22 Wed	19.7	19.7	19.42	###			###	###	0.0
2006-Mar-21 Tue	19.85	19.85	19.55	19.85	864,343	17,027,557	###	###	1.4
2006-Mar-20 Mon	19.28	###	19.2	20	587,022	###	###	###	1.4
2006-Mar-17 Fri	###	###	###	###	1,204,943	0	78.3	78.3	0.0
2006-Mar-16 Thu	18.4	###	###	18.86	1,945,250	0	###	###	1.3
2006-Mar-15 Wed	18.5	###	18.22	###	1,443,150	###	30.5	30.5	0.0
2006-Mar-14 Tue	###	###	18.27	###			###	###	0.0
2006-Mar-13 Mon	###	###	###	18.46			###	###	1.3
2006-Mar-10 Fri	17.8	18.2	17.75	###			###	###	0.0
2006-Mar-09 Thu	###	###	17.77	17.8			###	###	###
2006-Mar-08 Wed	17.7	18.2	17.7	###	2,898,420	###	82.4	82.4	0.0
2006-Mar-07 Tue	###	17.88	17.44	17.86			###	###	1.3
2006-Mar-06 Mon	###	###	###	17.86			###	###	1.3
2006-Mar-03 Fri	18.45	18.5	18.22	18.27			###	###	###
2006-Mar-02 Thu	###	18.48	###	18.45	1,777,920	16,427,980	78.2	78.2	1.3
2006-Mar-01 Wed	17.22	###	###	###	1,835,352	0	92.7	92.7	0.0
2006-Feb-28 Tue	17.2	###	###	17.2	1,357,288	0	###	###	1.2
2006-Feb-27 Mon	###	###	###	###	1,497,328	0	###	###	0.0
2006-Feb-24 Fri	###	17.74	###	###			###	###	0.0
2006-Feb-23 Thu	###	###	###	###	1,363,374	0	76.4	76.4	0.0
2006-Feb-22 Wed	17.43	17.7	17.25	17.52	1,172,025	###	###	###	###
2006-Feb-21 Tue	17.56	###	###	###			###	###	0.0
2006-Feb-20 Mon	###	18.25	###	17.52	2,056,846	###	10.6	10.6	###
2006-Feb-17 Fri	16.54	17.89	16.51	17.41	1,381,346	23,759,151	###	###	###
2006-Feb-16 Thu	###	###	###	16.54	619,044	0	90.3	90.3	###
2006-Feb-15 Wed	###	###	16.73	16.8			###	###	1.2
2006-Feb-14 Tue	###	###	16.75	16.85			34.1	34.1	###
2006-Feb-13 Mon	###	###	16.85	###			38.9	38.9	0.0
2006-Feb-10 Fri	17.5	17.55	###	17.2			###	###	1.2
2006-Feb-09 Thu	17.25	17.75	17.22	###	749,956	13,112,980	###	###	0.0
2006-Feb-08 Wed	17.45	17.56	###	17.25	1,259,726	###	###	###	1.2
2006-Feb-07 Tue	###	###	17.75	17.8			12.3	12.3	###
2006-Feb-06 Mon	18.4	18.81	18.4	18.53	847,387	###	###	###	###
2006-Feb-03 Fri	19.2	19.2	18.4	18.53	1,602,587	###	###	###	###
2006-Feb-02 Thu	19.71	19.72	###	19.21			###	###	1.4
2006-Feb-01 Wed	19.58	###	19.45	###			###	###	0.0
2006-Jan-31 Tue	19.2	19.56	19.2	###			75.1	75.1	0.0
2006-Jan-30 Mon	###	19.7	###	###	508,228	5,006,045	16.6	16.6	0.0
2006-Jan-27 Fri	###	19.72	###	19.4	1,413,775	13,939,821	###	###	1.4
2006-Jan-25 Wed	19.8	###	###	###			###	###	0.0
2006-Jan-24 Tue	19.8	19.85	19.55	19.7			###	###	1.4
2006-Jan-23 Mon	19.88	19.88	19.5	###			###	###	0.0
2006-Jan-20 Fri	###	20.24	###	19.89	1,041,782	###	22.0	22.0	###
2006-Jan-19 Thu	###	###	###	###			80.3	80.3	0.0
2006-Jan-18 Wed	20	20	###	###			###	###	0.0
2006-Jan-17 Tue	###	20.2	###	19.88			22.0	22.0	1.4
2006-Jan-16 Mon	20	###	19.84	###			###	###	0.0
2006-Jan-13 Fri	19.44	###	###	###			###	###	0.0
2006-Jan-12 Thu	###	19.48	19.2	19.25			34.0	34.0	1.4
2006-Jan-11 Wed	###	###	###	19.28			###	###	1.4
2006-Jan-10 Tue	###	19.26	###	###			###	###	0.0
2006-Jan-09 Mon	###	###	18.8	###			26.8	26.8	0.0
2006-Jan-06 Fri	###	###	18.79	18.8			21.6	21.6	1.3
2006-Jan-05 Thu	19.2	19.2	###	###	1,031,582	9,903,187	29.0	29.0	0.0
2006-Jan-04 Wed	19.5	19.7	###	###			15.9	15.9	0.0
2006-Jan-03 Tue	19.46	19.49	###	19.2	435,578	###	###	###	###
2005-Dec-30 Fri	19.57	19.57	###	###			17.7	17.7	0.0
2005-Dec-29 Thu	20	20	###	###	403,827	4,038,270	###	###	0.0
2005-Dec-28 Wed	###	###	###	19.7			11.1	11.1	1.4
2005-Dec-27 Tue	20.2	###	###	20.2			68.0	68.0	1.4
2005-Dec-23 Fri	20.2	###	###	20.2			68.0	68.0	1.4
2005-Dec-22 Thu	###	###	###	###			###	###	0.0
2005-Dec-21 Wed	20.25	###	###	20.55			81.0	81.0	1.5
2005-Dec-20 Tue	19.8	###	19.5	###	331,127	3,228,488	###	###	0.0
2005-Dec-19 Mon	19.89	###	19.75	19.77			###	###	1.4
2005-Dec-16 Fri	###	###	19.88	###	459,025	###	###	###	0.0
2005-Dec-15 Thu	20.2	20.26	###	###	717,549	7,268,771	38.7	38.7	0.0
2005-Dec-14 Wed	19.55	20.4	19.55	20.4	683,071	13,644,343	94.6	94.6	1.5
2005-Dec-13 Tue	###	###	###	###			87.8	87.8	0.0
2005-Dec-12 Mon	19.49	19.49	###	###			13.3	13.3	0.0
2005-Dec-09 Fri	###	###	###	###	666,384	0	15.5	15.5	0.0
2005-Dec-08 Thu	###	20.8	20	###	663,373	###	13.2	13.2	0.0
2005-Dec-07 Wed	###	###	20.7	20.84			###	###	1.5
2005-Dec-06 Tue	20.8	###	20.8	20.87	1,015,756	###	73.2	73.2	###
2005-Dec-05 Mon	###	###	###	###	1,105,784	0	21.6	21.6	0.0
2005-Dec-02 Fri	###	###	20.77	###	473,572	4,918,045	23.9	23.9	0.0
2005-Dec-01 Thu	###	21.2	###	20.77			###	###	###
2005-Nov-30 Wed	21.28	###	21	21.2			###	###	1.5
2005-Nov-29 Tue	###	###	20.84	20.85			18.4	18.4	###
2005-Nov-28 Mon	21.2	21.75	21.2	###	710,377	15,255,346	70.2	70.2	0.0
2005-Nov-25 Fri	###	21.54	###	21.2	469,953	###	###	###	1.5
2005-Nov-24 Thu	21.4	21.41	###	###			###	###	0.0
2005-Nov-23 Wed	22.41	22.41	21.49	###	618,955	###	###	###	0.0
2005-Nov-22 Tue	22	22.24	21.75	22.23	713,573	###	80.5	80.5	1.6
2005-Nov-21 Mon	21.72	###	###	###	485,124	0	76.1	76.1	0.0
2005-Nov-18 Fri	20.7	###	###	###			90.1	90.1	0.0
2005-Nov-17 Thu	20.7	20.8	###	20.7	637,174	###	###	###	1.5
2005-Nov-16 Wed	20.4	20.77	###	###	264,484	###	30.9	30.9	0.0
2005-Nov-15 Tue	20.29	20.51	20.21	20.51			80.0	80.0	###
2005-Nov-14 Mon	###	###	20.22	###	707,649	###	19.5	19.5	0.0
2005-Nov-11 Fri	###	###	20.57	20.7			###	###	1.5
2005-Nov-10 Thu	###	###	###	21.8			92.2	92.2	1.6
2005-Nov-09 Wed	20.8	###	20.55	###	990,277	###	###	###	0.0
2005-Nov-08 Tue	21.29	21.55	20.7	###	1,110,449	###	###	###	0.0
2005-Nov-07 Mon	###	###	###	21.7	260,785	0	###	###	1.6
2005-Nov-04 Fri	###	22.29	22	###	502,778	###	33.2	33.2	0.0
2005-Nov-03 Thu	21.51	###	21.51	###	962,422	10,350,848	###	###	0.0
2005-Nov-02 Wed	###	###	###	21.57	759,624	0	###	###	###
2005-Nov-01 Tue	20.4	###	###	###			91.4	91.4	0.0
2005-Oct-31 Mon	###	###	###	###			77.7	77.7	0.0
2005-Oct-28 Fri	20.22	20.26	20	###	282,154	###	###	###	0.0
2005-Oct-27 Thu	###	###	###	###	347,326	0	###	###	0.0
2005-Oct-26 Wed	20.2	###	###	20.24	315,655	0	64.4	64.4	1.4
2005-Oct-25 Tue	19.7	###	19.7	###			###	###	0.0
2005-Oct-24 Mon	###	19.7	19.2	19.7	645,380	12,552,641	86.6	86.6	1.4
2005-Oct-21 Fri	###	###	18.8	###			70.8	70.8	0.0
2005-Oct-20 Thu	###	###	###	###			43.6	43.6	0.0
2005-Oct-19 Wed	20	###	###	###			###	###	0.0
2005-Oct-18 Tue	###	###	###	###			90.5	90.5	0.0
2005-Oct-17 Mon	19.25	19.4	19.21	###			###	###	0.0
2005-Oct-14 Fri	###	19.2	18.8	19.2			81.6	81.6	###
2005-Oct-13 Thu	18.5	###	###	###	377,827	0	###	###	0.0
2005-Oct-12 Wed	###	19.26	18.55	###	822,872	###	11.5	11.5	0.0
2005-Oct-11 Tue	###	19.4	18.52	###			16.6	16.6	0.0
2005-Oct-10 Mon	###	19.51	###	19.46	393,040	###	###	###	###
2005-Oct-07 Fri	###	19.43	###	###			88.3	88.3	0.0
2005-Oct-06 Thu	###	###	###	18.52			26.4	26.4	1.3
2005-Oct-05 Wed	19.76	19.8	###	19.2	444,920	###	###	###	###
2005-Oct-04 Tue	20.5	20.5	19.82	###			###	###	0.0
2005-Oct-03 Mon	###	20.55	###	###	203,423	2,090,171	69.7	69.7	0.0
2005-Sep-30 Fri	###	20.8	20.4	20.52			32.1	32.1	1.5
2005-Sep-29 Thu	###	###	###	20.47			78.7	78.7	1.5
2005-Sep-28 Wed	19.89	20	19.73	###			77.1	77.1	0.0
2005-Sep-27 Tue	19.74	###	19.7	19.75			70.8	70.8	###
2005-Sep-26 Mon	19.5	19.75	###	###	628,383	6,205,282	70.8	70.8	0.0
2005-Sep-23 Fri	###	###	###	###	381,449	0	###	###	0.0
2005-Sep-22 Thu	18.87	19.5	18.87	###	727,282	###	79.7	79.7	0.0
2005-Sep-21 Wed	###	###	18.78	###	1,065,759	10,007,477	75.4	75.4	0.0
2005-Sep-20 Tue	18.58	###	18.58	18.76			74.6	74.6	###
2005-Sep-19 Mon	###	###	###	###			37.7	37.7	0.0
2005-Sep-16 Fri	###	18.45	###	###			###	###	0.0
2005-Sep-15 Thu	18.4	18.45	###	###	1,175,254	###	19.1	19.1	0.0
2005-Sep-14 Wed	18.45	18.56	18.24	###			25.7	25.7	0.0
2005-Sep-13 Tue	18.53	18.53	18.22	18.4	276,857	5,087,247	###	###	1.3
2005-Sep-12 Mon	17.88	18.58	17.51	18.58			93.5	93.5	1.3
2005-Sep-09 Fri	18.44	18.44	###	###			13.7	13.7	0.0
2005-Sep-08 Thu	18.29	18.56	18.24	18.45	294,125	###	###	###	1.3
2005-Sep-07 Wed	18.49	###	###	18.44	361,979	0	###	###	1.3
2005-Sep-06 Tue	###	18.86	###	18.49			80.7	80.7	###
2005-Sep-05 Mon	###	###	18.41	18.43	418,248	3,849,972	11.0	11.0	###
2005-Sep-02 Fri	###	19.8	18.54	###			70.6	70.6	0.0
2005-Sep-01 Thu	###	18.2	###	###			81.4	81.4	0.0
2005-Aug-31 Wed	17.44	###	17.2	###			25.1	25.1	0.0
2005-Aug-30 Tue	17.51	17.55	17.26	17.28			###	###	1.2
2005-Aug-29 Mon	17.45	17.56	###	###			40.5	40.5	0.0
2005-Aug-26 Fri	###	17.45	###	17.21	559,644	###	72.5	72.5	###
2005-Aug-25 Thu	17.2	17.55	17.2	17.4			###	###	1.2
2005-Aug-24 Wed	###	###	16.88	###	707,854	5,974,287	26.9	26.9	0.0
2005-Aug-23 Tue	###	17.4	###	###			23.0	23.0	0.0
2005-Aug-22 Mon	17.4	17.4	17.2	17.28			###	###	1.2
2005-Aug-19 Fri	###	###	###	17.2	242,041	0	###	###	1.2
2005-Aug-18 Thu	###	###	16.8	###	502,186	###	###	###	0.0
2005-Aug-17 Wed	17.29	###	###	17.27			34.5	34.5	###
2005-Aug-16 Tue	###	###	17.4	17.45	363,283	###	21.2	21.2	###
2005-Aug-15 Mon	17.8	17.82	17.5	17.55			23.0	23.0	###
2005-Aug-12 Fri	###	17.73	###	17.7	476,480	###	###	###	1.3
2005-Aug-11 Thu	17.45	17.7	17.45	###	870,976	###	74.3	74.3	0.0
2005-Aug-10 Wed	17.74	17.74	###	17.25	745,146	6,609,445	12.4	12.4	1.2
2005-Aug-09 Tue	17.52	17.79	17.52	17.71	656,843	###	###	###	###
2005-Aug-08 Mon	###	###	###	###	579,083	0	83.1	83.1	0.0
2005-Aug-05 Fri	###	###	16.55	###			###	###	0.0
2005-Aug-04 Thu	###	###	###	16.85			26.9	26.9	###
2005-Aug-03 Wed	###	###	###	###			20.9	20.9	0.0
2005-Aug-02 Tue	17.4	17.45	###	###	1,083,923	9,457,228	27.5	27.5	0.0
2005-Aug-01 Mon	17.46	###	###	###			###	###	0.0
2005-Jul-29 Fri	17.81	17.85	17.56	###	1,785,476	31,611,852	###	###	0.0
2005-Jul-28 Thu	###	17.8	###	17.78	647,024	###	###	###	1.3
2005-Jul-27 Wed	17.41	17.58	###	17.5	582,451	5,119,744	72.2	72.2	1.3
2005-Jul-26 Tue	17.2	17.5	17.2	17.5			83.0	83.0	1.3
2005-Jul-25 Mon	###	17.5	###	17.5	1,167,149	10,212,553	###	###	1.3
2005-Jul-22 Fri	###	###	16.87	###			###	###	0.0
2005-Jul-21 Thu	17.27	###	###	###	925,349	0	19.4	19.4	0.0
2005-Jul-20 Wed	###	###	###	###			###	###	0.0
2005-Jul-19 Tue	###	###	###	###	883,472	0	###	###	0.0
2005-Jul-18 Mon	###	###	16.74	###			77.1	77.1	0.0
2005-Jul-15 Fri	###	###	16.8	###			###	###	0.0
2005-Jul-14 Thu	16.7	###	###	###	1,111,129	0	78.7	78.7	0.0
2005-Jul-13 Wed	###	16.53	16.25	16.5			###	###	1.2
2005-Jul-12 Tue	16.26	###	###	###	583,344	0	###	###	0.0
2005-Jul-11 Mon	16.23	16.28	###	16.26	275,222	###	69.6	69.6	###
2005-Jul-08 Fri	###	16.23	###	16.23			81.2	81.2	###
2005-Jul-07 Thu	###	16.25	15.86	16.2			76.3	76.3	1.2
2005-Jul-06 Wed	16.2	16.27	###	###			###	###	0.0
2005-Jul-05 Tue	###	###	###	###	951,659	0	###	###	0.0
2005-Jul-04 Mon	###	###	###	###	420,757	0	85.4	85.4	0.0
2005-Jul-01 Fri	15.8	15.81	15.43	15.55	374,877	5,855,578	14.2	14.2	###
2005-Jun-30 Thu	15.4	###	###	15.85	556,078	0	80.6	80.6	1.1
2005-Jun-29 Wed	###	###	###	###			22.1	22.1	0.0
2005-Jun-28 Tue	###	###	15.41	15.48	767,950	5,917,054	24.7	24.7	1.1
2005-Jun-27 Mon	###	###	###	###			88.0	88.0	0.0
2005-Jun-24 Fri	###	###	14.88	###	885,682	6,589,474	77.2	77.2	0.0
2005-Jun-23 Thu	14.89	###	14.73	14.89			###	###	###
2005-Jun-22 Wed	15.2	###	14.89	###	2,761,881	###	21.0	21.0	0.0
2005-Jun-21 Tue	###	###	###	###	358,526	0	###	###	0.0
2005-Jun-20 Mon	###	16.27	###	16.24	599,020	4,873,027	###	###	###
2005-Jun-17 Fri	###	###	###	###			61.1	61.1	0.0
2005-Jun-16 Thu	15.84	###	15.77	15.88			###	###	1.1
2005-Jun-15 Wed	###	###	###	15.84			22.6	22.6	###
2005-Jun-14 Tue	###	###	15.77	###			###	###	0.0
2005-Jun-10 Fri	15.85	###	15.75	15.89			###	###	###
2005-Jun-09 Thu	15.78	###	###	###	254,149	0	###	###	0.0
2005-Jun-08 Wed	15.86	###	15.8	15.88	500,348	3,952,749	67.4	67.4	1.1
2005-Jun-07 Tue	16.29	###	###	###			###	###	0.0
2005-Jun-06 Mon	###	###	15.85	16.24			###	###	###
2005-Jun-03 Fri	15.78	###	15.5	###			###	###	0.0
2005-Jun-02 Thu	###	16.23	###	15.78	886,756	7,196,024	###	###	1.1
2005-Jun-01 Wed	###	###	###	15.59			###	###	###
2005-May-31 Tue	14.55	###	14.55	###	6,435,552	46,818,640	###	###	0.0
2005-May-30 Mon	14.56	14.56	14.4	14.5			31.3	31.3	1.0
2005-May-27 Fri	14.7	14.71	14.48	14.53	836,859	12,213,957	###	###	1.0
2005-May-26 Thu	14.7	14.82	14.51	###	428,449	###	###	###	0.0
2005-May-25 Wed	14.85	###	###	14.57			###	###	###
2005-May-24 Tue	14.24	14.89	14.24	14.85	1,143,824	###	###	###	###
2005-May-23 Mon	14.21	###	###	14.2	483,841	0	###	###	1.0
2005-May-20 Fri	###	14.28	###	###	841,440	6,007,881	75.7	75.7	0.0
2005-May-19 Thu	14.5	14.58	###	###			###	###	0.0
2005-May-18 Wed	14.55	###	###	###	1,066,854	0	###	###	0.0
2005-May-17 Tue	14.88	###	14.52	###			###	###	0.0
2005-May-16 Mon	14.59	14.85	14.41	14.8	461,477	###	86.1	86.1	1.1
2005-May-13 Fri	14.55	14.77	14.26	14.55			68.6	68.6	###
2005-May-12 Thu	14.8	14.8	14.44	14.55			###	###	###
2005-May-11 Wed	14.5	###	###	###			###	###	0.0
2005-May-10 Tue	###	14.51	14.23	14.4			###	###	1.0
2005-May-09 Mon	###	14.55	14.21	14.21			31.2	31.2	###
2005-May-06 Fri	14.48	###	14.22	###	1,074,047	7,636,474	22.7	22.7	0.0
2005-May-05 Thu	14.25	###	14.24	14.48	974,158	###	###	###	1.0
2005-May-04 Wed	14.2	14.25	###	14.24	484,326	3,450,822	81.5	81.5	1.0
2005-May-03 Tue	14.4	14.45	###	14.24	632,820	4,572,124	###	###	1.0
2005-May-02 Mon	###	14.48	###	###	194,920	1,411,220	###	###	0.0
2005-Apr-29 Fri	14.2	14.2	###	###			27.1	27.1	0.0
2005-Apr-28 Thu	14.25	###	###	14.26	580,954	0	###	###	1.0
2005-Apr-27 Wed	###	14.5	13.78	14.5			94.3	94.3	1.0
2005-Apr-26 Tue	14.28	14.49	14.28	14.46			85.2	85.2	1.0
2005-Apr-22 Fri	14.48	14.5	###	14.28	290,684	2,107,459	###	###	###
2005-Apr-21 Thu	###	14.2	###	###			###	###	0.0
2005-Apr-20 Wed	14.53	###	###	14.25	985,242	0	17.8	17.8	1.0
2005-Apr-19 Tue	###	###	###	###	385,522	0	###	###	0.0
2005-Apr-18 Mon	13.86	###	###	###	1,041,288	0	###	###	0.0
2005-Apr-15 Fri	14.7	14.7	14.4	14.41	1,028,975	14,971,586	###	###	###
2005-Apr-14 Thu	14.83	###	14.76	14.88	456,072	###	81.3	81.3	1.1
2005-Apr-13 Wed	###	###	14.85	###	298,586	###	###	###	0.0
2005-Apr-12 Tue	###	###	###	###	587,823	0	72.8	72.8	0.0
2005-Apr-11 Mon	###	###	14.87	###	223,043	1,658,324	###	###	0.0
2005-Apr-08 Fri	###	###	14.7	###	356,625	###	29.5	29.5	0.0
2005-Apr-07 Thu	###	###	14.8	###			###	###	0.0
2005-Apr-06 Wed	15.25	15.4	14.8	###	464,872	###	###	###	0.0
2005-Apr-05 Tue	###	###	14.85	15.25	585,228	###	32.6	32.6	###
2005-Apr-04 Mon	###	###	###	###	605,579	0	###	###	0.0
2005-Apr-01 Fri	15.45	###	15.41	15.58	1,073,353	8,270,184	72.8	72.8	1.1
2005-Mar-31 Thu	###	###	###	15.5	898,452	0	###	###	1.1
2005-Mar-30 Wed	14.54	15.22	14.54	###			96.7	96.7	0.0
2005-Mar-29 Tue	15.26	15.52	14.5	###			###	###	0.0
2005-Mar-24 Thu	15.76	###	###	15.26			12.4	12.4	###
2005-Mar-23 Wed	###	###	###	15.85			28.0	28.0	1.1
2005-Mar-22 Tue	###	###	15.85	###			85.3	85.3	0.0
2005-Mar-21 Mon	###	16.2	15.87	###			33.7	33.7	0.0
2005-Mar-18 Fri	15.75	###	###	15.7			27.7	27.7	###
2005-Mar-17 Thu	16.53	16.55	15.8	15.8			###	###	1.1
2005-Mar-16 Wed	###	###	###	###	1,513,672	0	###	###	0.0
2005-Mar-15 Tue	###	###	15.25	15.79	1,653,276	12,606,229	###	###	1.1
2005-Mar-14 Mon	14.75	###	14.75	###			92.1	92.1	0.0
2005-Mar-11 Fri	###	###	14.55	14.8			20.0	20.0	1.1
2005-Mar-10 Thu	###	###	14.85	###	1,000,929	###	69.5	69.5	0.0
2005-Mar-09 Wed	14.26	14.89	14.26	14.85	478,958	###	92.2	92.2	###
2005-Mar-08 Tue	###	###	13.83	###	870,455	###	###	###	0.0
2005-Mar-07 Mon	###	###	13.79	13.8			15.6	15.6	1.0
2005-Mar-04 Fri	14.4	14.4	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###	640,347	0	17.1	17.1	0.0
2005-Mar-02 Wed	14.74	14.74	###	14.44			17.6	17.6	###
2005-Mar-01 Tue	###	14.72	###	###	825,689	6,077,071	###	###	0.0
2005-Feb-28 Mon	13.56	###	13.56	###			89.2	89.2	0.0
2005-Feb-25 Fri	###	13.49	12.89	13.4	926,489	12,220,389	###	###	1.0
2005-Feb-24 Thu	12.8	###	12.8	12.87			###	###	###
2005-Feb-23 Wed	###	###	12.71	12.8	729,950	###	28.3	28.3	0.9
2005-Feb-22 Tue	12.8	###	12.8	###			83.7	83.7	0.0
2005-Feb-21 Mon	12.5	12.85	12.48	12.72			###	###	0.9
2005-Feb-18 Fri	12.2	12.45	12.2	###			###	###	0.0
2005-Feb-17 Thu	###	###	12.2	12.2	291,320	1,777,052	###	###	###
2005-Feb-16 Wed	12.2	12.4	12.2	###	459,276	###	80.8	80.8	0.0
2005-Feb-15 Tue	###	12.25	###	###			35.9	35.9	0.0
2005-Feb-14 Mon	11.82	###	11.82	###	456,740	###	###	###	0.0
2005-Feb-11 Fri	11.4	11.82	11.4	11.77	275,959	3,203,883	###	###	###
2005-Feb-10 Thu	###	###	###	###			12.7	12.7	0.0
2005-Feb-09 Wed	###	###	###	###	165,425	0	18.1	18.1	0.0
2005-Feb-08 Tue	###	###	11.86	###	575,324	3,411,671	###	###	0.0
2005-Feb-07 Mon	11.7	###	11.7	###			###	###	0.0
2005-Feb-04 Fri	11.71	11.79	11.5	11.5			###	###	###
2005-Feb-03 Thu	###	11.8	11.55	###	866,987	10,122,073	33.1	33.1	0.0
2005-Feb-02 Wed	###	11.56	###	11.5			###	###	###
2005-Feb-01 Tue	###	11.2	###	###			35.7	35.7	0.0
2005-Jan-31 Mon	11.24	11.28	###	###	402,041	###	30.1	30.1	0.0
2005-Jan-28 Fri	###	11.22	###	11.22			###	###	###
2005-Jan-27 Thu	###	11.2	###	###	254,085	1,422,876	###	###	0.0
2005-Jan-25 Tue	11.2	11.24	###	###	476,976	###	###	###	0.0
2005-Jan-24 Mon	###	11.23	###	###	546,427	3,068,187	###	###	0.0
2005-Jan-21 Fri	###	11.27	###	###			###	###	0.0
2005-Jan-20 Thu	###	11.2	###	###			72.4	72.4	0.0
2005-Jan-19 Wed	###	11.24	###	11.24			###	###	0.8
2005-Jan-18 Tue	###	11.22	###	###			74.6	74.6	0.0
2005-Jan-17 Mon	11.43	11.46	11.22	11.29			###	###	###
2005-Jan-14 Fri	###	###	###	###			88.7	88.7	0.0
2005-Jan-13 Thu	10.78	###	10.78	###			###	###	0.0
2005-Jan-12 Wed	###	###	###	10.76	481,125	0	79.6	79.6	0.8
2005-Jan-11 Tue	###	10.73	###	###			72.9	72.9	0.0
2005-Jan-10 Mon	###	10.7	10.58	###			22.0	22.0	0.0
2005-Jan-07 Fri	###	10.79	###	###	645,185	3,480,773	###	###	0.0
2005-Jan-06 Thu	10.75	10.8	10.55	10.55			11.3	11.3	###
2005-Jan-05 Wed	###	###	10.78	10.8			14.8	14.8	###
2005-Jan-04 Tue	10.81	###	10.81	###			###	###	0.0
2004-Dec-31 Fri	###	###	10.84	10.86	41,682	###	###	###	0.8
2004-Dec-30 Thu	###	###	10.89	###	246,546	1,342,442	72.9	72.9	0.0
2004-Dec-29 Wed	###	###	10.75	10.83	118,128	###	###	###	###
2004-Dec-24 Fri	###	###	###	###			17.8	17.8	0.0
2004-Dec-23 Thu	###	###	10.89	###	277,057	1,508,575	22.0	22.0	0.0
2004-Dec-22 Wed	###	###	###	###	387,658	0	###	###	0.0
2004-Dec-21 Tue	10.57	###	10.57	10.88	325,174	1,718,544	###	###	0.8
2004-Dec-20 Mon	10.55	###	10.55	10.58	196,285	###	###	###	0.8
2004-Dec-17 Fri	10.47	10.58	10.43	10.5	945,626	###	66.8	66.8	0.8
2004-Dec-16 Thu	###	###	10.4	10.48			25.4	25.4	0.7
2004-Dec-15 Wed	10.4	###	10.2	###			30.9	30.9	0.0
2004-Dec-14 Tue	###	10.4	###	###	739,377	###	85.5	85.5	0.0
2004-Dec-13 Mon	###	###	###	###			###	###	0.0
2004-Dec-10 Fri	###	###	###	###	653,527	0	71.4	71.4	0.0
2004-Dec-09 Thu	###	###	9.7	9.86			###	###	0.7
2004-Dec-08 Wed	###	###	###	9.89			###	###	###
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###	1,277,974	0	89.6	89.6	0.0
2004-Dec-03 Fri	###	9.82	###	9.8	1,340,321	6,580,976	###	###	0.7
2004-Dec-02 Thu	###	###	###	###	2,101,244	0	89.0	89.0	0.0
2004-Dec-01 Wed	###	9.25	###	9.25			79.7	79.7	###
2004-Nov-30 Tue	9	9.2	9	###			###	###	0.0
2004-Nov-29 Mon	###	###	###	9	1,642,324	0	###	###	0.6
2004-Nov-26 Fri	###	###	###	###	776,226	0	###	###	0.0
2004-Nov-25 Thu	8.77	###	8.77	###	1,445,888	###	###	###	0.0
2004-Nov-24 Wed	8.7	8.85	8.7	8.76	823,289	###	###	###	0.6
2004-Nov-23 Tue	###	###	###	###			67.9	67.9	0.0
2004-Nov-22 Mon	8.7	8.71	###	###			###	###	0.0
2004-Nov-19 Fri	###	8.72	8.47	###			33.3	33.3	0.0
2004-Nov-18 Thu	8.57	8.75	8.57	###			71.7	71.7	0.0
2004-Nov-17 Wed	8.24	8.51	8.24	8.46	1,801,144	15,084,581	###	###	0.6
2004-Nov-16 Tue	8.24	###	###	8.26	577,776	0	###	###	0.6
2004-Nov-15 Mon	###	8.24	###	8.24			84.3	84.3	0.6
2004-Nov-12 Fri	###	###	###	###	1,410,150	0	26.7	26.7	0.0
2004-Nov-11 Thu	###	8.4	###	8.22	1,066,377	4,478,783	20.9	20.9	0.6
2004-Nov-10 Wed	8.41	8.47	8.26	###	1,166,724	9,759,646	###	###	0.0
2004-Nov-09 Tue	8.75	8.75	8.4	8.54	801,923	6,876,489	13.7	13.7	###
2004-Nov-08 Mon	8.43	8.76	###	8.76	1,048,571	4,592,740	92.8	92.8	0.6
2004-Nov-05 Fri	###	8.76	8.45	8.5			###	###	0.6
2004-Nov-04 Thu	8.41	8.55	###	8.55			80.2	80.2	###
2004-Nov-03 Wed	###	###	###	8.4	1,533,179	0	###	###	###
2004-Nov-02 Tue	8.79	8.79	###	###			14.6	14.6	0.0
2004-Nov-01 Mon	9	9	8.78	8.84	449,259	###	18.0	18.0	###
2004-Oct-29 Fri	###	###	8.75	###	644,344	###	68.1	68.1	0.0
2004-Oct-28 Thu	9.22	9.22	8.85	###	532,652	###	10.0	10.0	0.0
2004-Oct-27 Wed	9.27	###	9.26	9.27			###	###	0.7
2004-Oct-26 Tue	###	###	9.21	9.21			28.7	28.7	0.7
2004-Oct-25 Mon	###	###	9.25	###	874,185	###	31.6	31.6	0.0
2004-Oct-22 Fri	###	###	###	###	1,098,883	0	65.6	65.6	0.0
2004-Oct-21 Thu	###	###	###	###			###	###	0.0
2004-Oct-20 Wed	###	9.42	###	###	358,682	###	###	###	0.0
2004-Oct-19 Tue	###	9.4	###	###			###	###	0.0
2004-Oct-18 Mon	9.4	9.41	###	9.4	340,088	###	70.6	70.6	###
2004-Oct-15 Fri	9.25	9.42	###	9.4	340,281	1,602,723	80.9	80.9	###
2004-Oct-14 Thu	9.44	9.49	###	###	1,989,344	###	31.0	31.0	0.0
2004-Oct-13 Wed	###	###	9.46	9.5			21.7	21.7	0.7
2004-Oct-12 Tue	9.45	9.54	9.45	9.5			###	###	0.7
2004-Oct-11 Mon	9.56	9.56	###	9.42	397,847	###	###	###	0.7
2004-Oct-08 Fri	###	###	9.45	9.55			###	###	0.7
2004-Oct-07 Thu	###	9.72	###	###			###	###	0.0
2004-Oct-06 Wed	9.5	###	9.5	###			77.9	77.9	0.0
2004-Oct-05 Tue	###	9.5	###	9.48			82.6	82.6	0.7
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	9.22	9.22	###	###	576,156	2,656,079	27.3	27.3	0.0
2004-Sep-30 Thu	###	9.27	###	9.27	798,951	###	79.9	79.9	0.7
2004-Sep-29 Wed	###	###	###	###	835,882	0	###	###	0.0
2004-Sep-28 Tue	8.8	9	8.8	###			###	###	0.0
2004-Sep-27 Mon	8.82	8.88	###	8.81			33.7	33.7	###
2004-Sep-24 Fri	###	###	8.85	8.88			26.7	26.7	0.6
2004-Sep-23 Thu	###	###	###	###	293,143	0	25.3	25.3	0.0
2004-Sep-22 Wed	8.72	###	8.72	###	755,176	###	###	###	0.0
2004-Sep-21 Tue	8.78	8.78	###	8.7	950,022	###	###	###	###
2004-Sep-20 Mon	9	9	8.78	8.79	443,257	3,940,554	13.2	13.2	0.6
2004-Sep-17 Fri	###	###	###	###			18.8	18.8	0.0
2004-Sep-16 Thu	###	9.21	###	###	607,181	###	73.8	73.8	0.0
2004-Sep-15 Wed	###	9.21	###	9.2	585,553	2,696,471	74.0	74.0	0.7
2004-Sep-14 Tue	9.21	9.22	###	###			###	###	0.0
2004-Sep-13 Mon	###	9.24	###	9.21	121,943	563,376	74.7	74.7	0.7
2004-Sep-10 Fri	9.24	9.27	###	###	176,558	818,346	21.3	21.3	0.0
2004-Sep-09 Thu	###	9.21	###	9.2	359,985	###	###	###	0.7
2004-Sep-08 Wed	9.25	9.25	###	###			21.4	21.4	0.0
2004-Sep-07 Tue	9.25	###	9.22	9.25			71.4	71.4	###
2004-Sep-06 Mon	9.2	9.23	###	9.23			###	###	###
2004-Sep-03 Fri	9.4	9.43	###	9.4			###	###	###
2004-Sep-02 Thu	###	9.45	###	9.4	292,846	###	72.0	72.0	###
2004-Sep-01 Wed	###	9.46	###	###	460,771	2,179,446	###	###	0.0
2004-Aug-31 Tue	9.28	9.49	###	###			21.1	21.1	0.0
2004-Aug-30 Mon	9.7	9.7	9.28	###			###	###	0.0
2004-Aug-27 Fri	9.58	9.85	9.27	9.7			76.3	76.3	0.7
2004-Aug-26 Thu	9.88	9.88	9.71	9.82			27.4	27.4	###
2004-Aug-25 Wed	###	9.85	9.59	9.85			###	###	###
2004-Aug-24 Tue	9.74	9.74	###	###	264,620	###	###	###	0.0
2004-Aug-23 Mon	9.73	9.85	###	9.82	261,577	###	###	###	###
2004-Aug-20 Fri	9.4	###	9.4	9.59			83.8	83.8	0.7
2004-Aug-19 Thu	9.27	###	9.25	###	382,358	###	78.8	78.8	0.0
2004-Aug-18 Wed	9.22	###	9.22	9.26			###	###	###
2004-Aug-17 Tue	###	###	9.2	9.25	429,625	1,976,274	###	###	###
2004-Aug-16 Mon	###	###	###	###			91.4	91.4	0.0
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	8.72	###	8.72	###			90.1	90.1	0.0
2004-Aug-11 Wed	###	8.7	8.41	###	1,591,087	13,611,749	71.4	71.4	0.0
2004-Aug-10 Tue	###	9	###	8.78			16.9	16.9	0.6
2004-Aug-09 Mon	9.22	9.22	###	###	355,588	###	###	###	0.0
2004-Aug-06 Fri	9.27	9.29	8.75	9.27	432,346	###	###	###	0.7
2004-Aug-05 Thu	9.28	###	9.27	9.29			###	###	###
2004-Aug-04 Wed	9.22	###	9.22	###			79.6	79.6	0.0
2004-Aug-03 Tue	9.4	9.46	9.21	9.22			15.9	15.9	0.7
2004-Aug-02 Mon	###	###	###	###	170,723	0	88.4	88.4	0.0
2004-Jul-30 Fri	###	###	###	###	106,488	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###	638,425	0	###	###	0.0
2004-Jul-28 Wed	###	###	###	###	594,288	0	###	###	0.0
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	###	###	###	###			###	###	0.0
2004-Jul-23 Fri	9.2	9.23	###	9.2			###	###	0.7
2004-Jul-22 Thu	###	9.24	###	9.21	225,079	###	###	###	0.7
2004-Jul-21 Wed	###	###	9	###	642,356	###	74.5	74.5	0.0
2004-Jul-20 Tue	###	###	###	###	353,623	0	34.2	34.2	0.0
2004-Jul-19 Mon	###	###	9	###	180,170	###	###	###	0.0
2004-Jul-16 Fri	###	###	9	###			69.9	69.9	0.0
2004-Jul-15 Thu	###	###	###	###	362,849	0	30.7	30.7	0.0
2004-Jul-14 Wed	###	9	###	###	321,154	###	77.9	77.9	0.0
2004-Jul-13 Tue	8.81	###	8.81	###			###	###	0.0
2004-Jul-12 Mon	###	8.88	8.58	8.8			84.4	84.4	0.6
2004-Jul-09 Fri	8.79	8.79	###	8.7	472,173	###	21.2	21.2	###
2004-Jul-08 Thu	###	###	8.77	8.8			###	###	0.6
2004-Jul-07 Wed	###	###	###	###	343,357	0	19.0	19.0	0.0
2004-Jul-06 Tue	###	###	9	###			###	###	0.0
2004-Jul-05 Mon	###	###	8.7	###	666,375	###	76.1	76.1	0.0
2004-Jul-02 Fri	###	###	8.85	###	582,179	2,576,142	17.1	17.1	0.0
2004-Jul-01 Thu	9.2	9.27	###	###			19.2	19.2	0.0
2004-Jun-30 Wed	###	9.24	###	9.23	734,525	###	###	###	###
2004-Jun-29 Tue	9.2	9.27	###	###	326,840	###	32.0	32.0	0.0
2004-Jun-28 Mon	###	###	9.2	9.2			23.6	23.6	0.7
2004-Jun-25 Fri	###	9.42	###	###			###	###	0.0
2004-Jun-24 Thu	9.45	9.45	9.28	###	420,851	###	27.8	27.8	0.0
2004-Jun-23 Wed	9.4	9.46	###	9.4	1,262,551	###	71.5	71.5	###
2004-Jun-22 Tue	###	9.41	###	###	504,977	###	87.4	87.4	0.0
2004-Jun-21 Mon	###	9.2	###	###	397,688	###	###	###	0.0
2004-Jun-18 Fri	###	###	###	###			###	###	0.0
2004-Jun-17 Thu	8.76	8.85	8.52	8.85	1,200,820	10,429,121	###	###	0.6
2004-Jun-16 Wed	8.7	8.76	###	8.76	948,345	4,153,751	76.4	76.4	0.6
2004-Jun-15 Tue	8.7	8.7	###	8.7	198,486	###	###	###	###
2004-Jun-14 Mon	8.75	8.77	8.7	8.73	174,558	###	###	###	###
2004-Jun-11 Fri	8.75	8.77	8.7	8.73	174,558	###	30.4	30.4	###
2004-Jun-10 Thu	8.75	8.75	8.71	8.74			30.7	30.7	0.6
2004-Jun-09 Wed	8.73	8.78	###	8.74			###	###	0.6
2004-Jun-08 Tue	8.75	8.78	8.71	8.74	1,462,821	###	###	###	0.6
2004-Jun-07 Mon	8.84	8.86	8.72	8.75			26.1	26.1	0.6
2004-Jun-04 Fri	8.85	###	8.75	8.86	459,077	###	###	###	0.6
2004-Jun-03 Thu	9	###	8.89	###	551,687	2,452,248	###	###	0.0
2004-Jun-02 Wed	###	###	###	###			83.2	83.2	0.0
2004-Jun-01 Tue	###	###	8.59	8.78			88.7	88.7	0.6
2004-May-31 Mon	###	###	8.51	8.56	1,033,641	4,398,142	27.3	27.3	###
2004-May-28 Fri	8.48	###	8.46	###	1,386,773	5,866,049	###	###	0.0
2004-May-27 Thu	8.45	8.48	###	8.48	679,127	###	66.6	66.6	0.6
2004-May-26 Wed	8.45	8.49	###	8.4			24.8	24.8	###
2004-May-25 Tue	###	8.29	###	8.25	766,180	###	###	###	###
2004-May-24 Mon	7.89	###	7.86	7.89			76.7	76.7	###
2004-May-21 Fri	7.83	###	7.83	###	608,452	2,382,089	75.4	75.4	0.0
2004-May-20 Thu	7.85	7.87	7.82	7.85			72.9	72.9	###
2004-May-19 Wed	7.86	###	7.84	7.85	1,126,371	4,415,374	###	###	###
2004-May-18 Tue	7.82	7.89	7.8	7.86			76.4	76.4	###
2004-May-17 Mon	###	###	7.82	7.85	411,849	1,610,329	27.1	27.1	###
2004-May-14 Fri	###	###	7.83	###	717,829	###	23.9	23.9	0.0
2004-May-13 Thu	###	###	###	###	494,121	0	78.0	78.0	0.0
2004-May-12 Wed	###	8	7.88	###			###	###	0.0
2004-May-11 Tue	7.89	###	7.8	###			###	###	0.0
2004-May-10 Mon	###	###	###	###			42.6	42.6	0.0
2004-May-07 Fri	###	###	###	###	369,646	0	24.7	24.7	0.0
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	###	###	8	984,547	0	###	###	###
2004-May-04 Tue	7.82	###	7.82	###			84.0	84.0	0.0
2004-May-03 Mon	###	###	7.75	7.81	802,443	###	23.3	23.3	0.6
2004-Apr-30 Fri	###	###	7.89	###	382,828	1,510,256	15.1	15.1	0.0
2004-Apr-29 Thu	###	###	7.88	###			###	###	0.0
2004-Apr-28 Wed	###	###	###	###	582,184	0	###	###	0.0
2004-Apr-27 Tue	7.72	7.88	###	7.88	692,346	2,727,843	###	###	0.6
2004-Apr-26 Mon	7.7	7.72	###	###	218,156	842,082	###	###	0.0
2004-Apr-23 Fri	7.59	7.71	7.59	7.7	576,024	4,406,583	78.1	78.1	0.6
2004-Apr-22 Thu	7.49	7.57	7.48	7.56			84.2	84.2	0.5
2004-Apr-21 Wed	7.5	7.55	7.46	7.5			###	###	0.5
2004-Apr-20 Tue	###	###	7.48	7.54	380,920	1,424,640	###	###	0.5
2004-Apr-19 Mon	7.43	###	7.43	###			91.3	91.3	0.0
2004-Apr-16 Fri	###	###	7.42	7.42			###	###	0.5
2004-Apr-15 Thu	7.71	7.71	###	###			28.3	28.3	0.0
2004-Apr-14 Wed	###	7.74	###	7.74	1,030,986	###	79.9	79.9	0.6
2004-Apr-13 Tue	7.7	7.72	###	###			38.4	38.4	0.0
2004-Apr-08 Thu	7.84	7.84	7.58	###	434,149	3,347,288	11.0	11.0	0.0
2004-Apr-07 Wed	###	7.8	###	7.8			86.4	86.4	0.6
2004-Apr-06 Tue	7.59	7.71	7.58	###	929,840	7,108,626	85.7	85.7	0.0
2004-Apr-05 Mon	7.4	7.57	###	7.55			88.7	88.7	###
2004-Apr-02 Fri	7.24	###	7.24	###	982,442	3,556,440	82.6	82.6	0.0
2004-Apr-01 Thu	###	###	###	###			###	###	0.0
2004-Mar-31 Wed	###	###	###	###	851,544	0	73.8	73.8	0.0
2004-Mar-30 Tue	###	###	###	###	471,072	0	###	###	0.0
2004-Mar-29 Mon	###	###	###	###	383,054	0	77.8	77.8	0.0
2004-Mar-26 Fri	###	###	7	###	658,420	2,304,470	###	###	0.0
2004-Mar-25 Thu	###	7	###	7			###	###	0.5
2004-Mar-24 Wed	6.77	7	6.77	###	783,958	5,397,550	90.9	90.9	0.0
2004-Mar-23 Tue	6.85	6.85	6.72	6.8	515,043	###	###	###	0.5
2004-Mar-22 Mon	###	###	###	###			###	###	0.0
2004-Mar-19 Fri	7	###	7	7	641,185	2,244,147	68.6	68.6	0.5
2004-Mar-18 Thu	7	7	###	7	846,929	2,964,251	74.7	74.7	0.5
2004-Mar-17 Wed	###	7	###	###			70.9	70.9	0.0
2004-Mar-16 Tue	###	6.86	###	6.86	654,278	2,244,173	###	###	0.5
2004-Mar-15 Mon	6.77	6.86	6.5	6.78	739,723	4,941,349	74.4	74.4	0.5
2004-Mar-12 Fri	7	7	6.79	###	490,775	###	23.1	23.1	0.0
2004-Mar-11 Thu	7.29	###	###	###			16.7	16.7	0.0
2004-Mar-10 Wed	7.2	###	###	###			82.6	82.6	0.0
2004-Mar-09 Tue	###	7.25	###	7.25			###	###	0.5
2004-Mar-08 Mon	7.25	###	###	###	480,053	0	###	###	0.0
2004-Mar-05 Fri	14.4	14.4	###	###			10.8	10.8	0.0
2004-Mar-04 Thu	###	7.24	###	###	365,978	1,324,840	79.2	79.2	0.0
2004-Mar-03 Wed	7.26	###	###	###	662,573	0	###	###	0.0
2004-Mar-02 Tue	7.42	7.5	7.25	7.29			###	###	###
2004-Mar-01 Mon	###	###	###	###	739,940	0	###	###	0.0
2004-Feb-27 Fri	###	###	###	###	1,555,543	0	###	###	0.0
2004-Feb-26 Thu	6.5	###	6.5	###			86.5	86.5	0.0
2004-Feb-25 Wed	6.45	###	6.42	6.51	1,304,822	4,188,478	###	###	###
2004-Feb-24 Tue	###	###	6.4	6.45			###	###	###
2004-Feb-23 Mon	6.71	6.75	6.56	###			31.7	31.7	0.0
2004-Feb-20 Fri	6.53	###	6.47	###	848,149	###	###	###	0.0
2004-Feb-19 Thu	6.28	6.53	6.28	6.51			###	###	###
2004-Feb-18 Wed	###	6.28	###	6.28			82.7	82.7	0.4
2004-Feb-17 Tue	6	###	6	###	700,243	2,100,729	83.0	83.0	0.0
2004-Feb-16 Mon	###	###	###	6			78.0	78.0	0.4
2004-Feb-13 Fri	###	6	###	###			30.1	30.1	0.0
2004-Feb-12 Thu	###	###	###	###			64.3	64.3	0.0
2004-Feb-11 Wed	###	6	###	###	347,056	###	###	###	0.0
2004-Feb-10 Tue	###	###	###	6	347,254	0	###	###	0.4
2004-Feb-09 Mon	###	###	###	###	765,382	0	83.2	83.2	0.0
2004-Feb-06 Fri	5.85	###	5.83	###			80.9	80.9	0.0
2004-Feb-05 Thu	###	###	5.76	5.86	423,025	###	###	###	0.4
2004-Feb-04 Wed	###	###	5.85	###	1,357,057	###	###	###	0.0
2004-Feb-03 Tue	###	###	###	###			90.3	90.3	0.0
2004-Feb-02 Mon	5.71	###	5.71	###			###	###	0.0
2004-Jan-30 Fri	5.7	5.74	###	5.7	789,425	2,265,649	###	###	0.4
2004-Jan-29 Thu	###	5.71	###	5.7			85.9	85.9	0.4
2004-Jan-28 Wed	###	5.76	5.54	5.76	571,385	3,228,325	###	###	###
2004-Jan-27 Tue	5.84	5.84	###	5.8			34.4	34.4	0.4
2004-Jan-23 Fri	5.7	###	###	5.84	1,712,321	0	###	###	0.4
2004-Jan-22 Thu	5.49	5.7	5.47	###	1,366,944	7,634,382	###	###	0.0
2004-Jan-21 Wed	###	5.48	###	5.48	418,623	1,147,027	###	###	###
2004-Jan-20 Tue	5.2	5.44	5.2	5.4			###	###	0.4
2004-Jan-19 Mon	###	5.2	###	###	736,186	1,914,083	89.1	89.1	0.0
2004-Jan-16 Fri	###	###	###	###	1,761,185	0	86.9	86.9	0.0
2004-Jan-15 Thu	###	###	4.89	###	635,780	1,554,482	69.1	69.1	0.0
2004-Jan-14 Wed	4.87	###	4.87	###			78.5	78.5	0.0
2004-Jan-13 Tue	###	###	4.87	4.87	1,473,187	###	24.4	24.4	0.3
2004-Jan-12 Mon	###	###	4.86	###			29.8	29.8	0.0
2004-Jan-09 Fri	###	###	###	###	319,344	0	###	###	0.0
2004-Jan-08 Thu	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	4.85	4.89	4.82	4.89			###	###	###
2004-Jan-06 Tue	4.75	4.84	4.72	4.82			###	###	0.3
2004-Jan-05 Mon	###	4.75	###	4.75	282,244	670,329	###	###	###
2004-Jan-02 Fri	###	###	###	###			77.9	77.9	0.0
2003-Dec-31 Wed	###	###	4.59	###	257,582	591,150	71.4	71.4	0.0
2003-Dec-30 Tue	4.59	###	4.57	###	80,659	###	67.8	67.8	0.0
2003-Dec-29 Mon	4.58	4.59	4.55	4.59			###	###	0.3
2003-Dec-24 Wed	4.57	4.59	4.56	4.59			72.9	72.9	0.3
2003-Dec-23 Tue	4.53	4.55	4.48	4.55			###	###	0.3
2003-Dec-22 Mon	4.53	4.53	4.45	4.5			###	###	###
2003-Dec-19 Fri	###	4.54	###	4.54			###	###	0.3
2003-Dec-18 Thu	4.57	4.57	4.25	###	341,589	###	###	###	0.0
2003-Dec-17 Wed	4.52	4.56	4.48	4.54	407,677	###	75.6	75.6	0.3
2003-Dec-16 Tue	4.52	4.56	4.51	4.56			###	###	0.3
2003-Dec-15 Mon	###	4.57	###	4.53			###	###	###
2003-Dec-12 Fri	###	4.43	###	###	207,582	###	###	###	0.0
2003-Dec-11 Thu	4.56	4.58	3.75	###			###	###	0.0
2003-Dec-10 Wed	4.58	###	4.53	4.58			75.6	75.6	0.3
2003-Dec-09 Tue	4.56	###	4.56	4.59			###	###	0.3
2003-Dec-08 Mon	4.55	4.57	4.54	4.57	490,681	2,235,051	###	###	###
2003-Dec-05 Fri	4.58	###	4.52	4.55			26.9	26.9	0.3
2003-Dec-04 Thu	4.48	4.56	4.47	4.56	848,544	3,831,176	###	###	0.3
2003-Dec-03 Wed	4.46	4.49	4.44	4.47			###	###	###
2003-Dec-02 Tue	###	4.45	###	4.42			###	###	0.3
2003-Dec-01 Mon	###	###	###	###	277,340	0	###	###	0.0
2003-Nov-28 Fri	###	###	###	###	236,026	0	###	###	0.0
2003-Nov-27 Thu	4.26	###	4.26	4.29	1,232,878	###	71.8	71.8	###
2003-Nov-26 Wed	4.21	4.25	4.21	4.25			73.8	73.8	###
2003-Nov-25 Tue	###	4.24	###	4.21			###	###	###
2003-Nov-24 Mon	###	4.26	###	###	357,885	###	38.3	38.3	0.0
2003-Nov-21 Fri	###	4.24	###	4.2	374,275	###	79.3	79.3	###
2003-Nov-20 Thu	###	4.24	###	###	604,055	###	###	###	0.0
2003-Nov-19 Wed	###	4.23	###	4.2	435,520	921,124	78.6	78.6	###
2003-Nov-18 Tue	###	###	###	4.24			###	###	0.3
2003-Nov-17 Mon	###	###	4.28	###			80.8	80.8	0.0
2003-Nov-14 Fri	###	###	###	###			31.9	31.9	0.0
2003-Nov-13 Thu	###	###	###	###			77.7	77.7	0.0
2003-Nov-12 Wed	4.25	###	4.25	###			###	###	0.0
2003-Nov-11 Tue	4.29	###	4.25	4.28			###	###	0.3
2003-Nov-10 Mon	###	###	###	###	394,457	0	27.5	27.5	0.0
2003-Nov-07 Fri	###	###	###	###			###	###	0.0
2003-Nov-06 Thu	###	###	###	###	456,544	0	###	###	0.0
2003-Nov-05 Wed	###	###	###	###			42.9	42.9	0.0
2003-Nov-04 Tue	###	###	###	###	89,628	0	###	###	0.0
2003-Nov-03 Mon	###	###	###	###	251,328	0	###	###	0.0
2003-Oct-31 Fri	###	4.4	###	###			77.1	77.1	0.0
2003-Oct-30 Thu	###	###	###	###	337,346	0	###	###	0.0
2003-Oct-29 Wed	###	4.29	###	4.29			###	###	###
2003-Oct-28 Tue	###	###	###	###			###	###	0.0
2003-Oct-27 Mon	###	###	###	###	246,627	0	###	###	0.0
2003-Oct-24 Fri	###	###	###	4	136,245	0	###	###	0.3
2003-Oct-23 Thu	###	###	###	###	640,873	0	###	###	0.0
2003-Oct-22 Wed	###	###	###	###			33.7	33.7	0.0
2003-Oct-21 Tue	###	###	###	###			###	###	0.0
2003-Oct-20 Mon	###	###	###	###	332,253	0	86.6	86.6	0.0
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	4	###	###	382,652	###	###	###	0.0
2003-Oct-15 Wed	###	###	3.89	###	380,775	###	###	###	0.0
2003-Oct-14 Tue	###	###	###	###	656,187	0	34.7	34.7	0.0
2003-Oct-13 Mon	###	###	###	###			73.8	73.8	0.0
2003-Oct-10 Fri	###	###	###	###			###	###	0.0
2003-Oct-09 Thu	###	###	###	###	601,154	0	###	###	0.0
2003-Oct-08 Wed	###	###	3.89	###			28.3	28.3	0.0
2003-Oct-07 Tue	3.86	###	3.86	###	210,256	###	76.9	76.9	0.0
2003-Oct-06 Mon	3.86	3.86	3.85	3.86	42,486	163,783	69.9	69.9	0.3
2003-Oct-03 Fri	3.8	3.86	3.8	3.85			###	###	0.3
2003-Oct-02 Thu	3.78	3.86	3.78	3.85	300,870	1,149,323	81.6	81.6	0.3
2003-Oct-01 Wed	3.84	3.85	3.76	3.82			###	###	0.3
2003-Sep-30 Tue	3.71	3.84	3.71	3.82	486,282	###	###	###	0.3
2003-Sep-29 Mon	3.71	3.78	3.71	3.75			###	###	0.3
2003-Sep-26 Fri	3.81	3.83	3.7	3.71	285,385	1,074,474	###	###	###
2003-Sep-25 Thu	3.73	3.8	###	3.8	727,026	1,381,349	83.8	83.8	###
2003-Sep-24 Wed	3.7	3.8	3.7	3.8	465,080	1,744,050	84.7	84.7	###
2003-Sep-23 Tue	3.8	3.8	###	3.7			###	###	0.3
2003-Sep-22 Mon	3.85	3.85	3.81	3.81			30.6	30.6	0.3
2003-Sep-19 Fri	3.78	3.85	3.76	3.85			79.3	79.3	0.3
2003-Sep-18 Thu	###	3.73	###	3.71			72.5	72.5	###
2003-Sep-17 Wed	###	###	###	###			###	###	0.0
2003-Sep-16 Tue	###	###	###	###	439,354	0	###	###	0.0
2003-Sep-15 Mon	3.59	###	3.56	###			###	###	0.0
2003-Sep-12 Fri	###	###	###	###			19.8	19.8	0.0
2003-Sep-11 Thu	3.8	3.8	###	3.7			###	###	0.3
2003-Sep-10 Wed	###	3.8	###	3.8			###	###	###
2003-Sep-09 Tue	3.56	###	3.56	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	3.57	187,225	0	###	###	0.3
2003-Sep-05 Fri	3.72	3.72	###	###	94,125	175,072	16.2	16.2	0.0
2003-Sep-04 Thu	3.7	3.73	###	3.7	1,638,681	3,056,140	63.6	63.6	0.3
2003-Sep-03 Wed	###	3.71	###	3.7			###	###	0.3
2003-Sep-02 Tue	###	3.72	###	###	230,988	###	###	###	0.0
2003-Sep-01 Mon	###	3.71	###	3.71			78.9	78.9	###
2003-Aug-29 Fri	###	###	3.56	###	375,123	###	70.5	70.5	0.0
2003-Aug-28 Thu	###	3.7	3.57	3.57	630,078	###	###	###	0.3
2003-Aug-27 Wed	3.71	3.72	###	###			20.0	20.0	0.0
2003-Aug-26 Tue	3.75	3.75	3.7	3.7	196,747	732,882	25.6	25.6	0.3
2003-Aug-25 Mon	3.73	3.77	3.73	3.75			###	###	0.3
2003-Aug-22 Fri	3.7	3.82	3.7	3.7	561,758	###	69.1	69.1	0.3
2003-Aug-21 Thu	###	###	3.59	###			34.7	34.7	0.0
2003-Aug-20 Wed	###	###	###	###	629,979	0	###	###	0.0
2003-Aug-19 Tue	###	###	3.59	###	782,983	1,405,454	73.0	73.0	0.0
2003-Aug-18 Mon	###	###	3.56	3.56			###	###	0.3
2003-Aug-15 Fri	###	###	3.59	###	216,251	388,170	###	###	0.0
2003-Aug-14 Thu	3.57	###	3.55	###			###	###	0.0
2003-Aug-13 Wed	3.59	###	3.58	###			###	###	0.0
2003-Aug-12 Tue	###	###	3.57	###			###	###	0.0
2003-Aug-11 Mon	###	###	###	###	518,676	0	###	###	0.0
2003-Aug-08 Fri	3.52	###	3.52	###	283,122	###	###	###	0.0
2003-Aug-07 Thu	3.45	3.59	3.45	3.59	448,084	1,577,255	###	###	###
2003-Aug-06 Wed	3.43	3.45	3.26	3.45	747,128	###	###	###	###
2003-Aug-05 Tue	3.46	3.47	3.44	3.46			###	###	0.2
2003-Aug-04 Mon	3.45	3.47	3.43	3.46			###	###	0.2
2003-Aug-01 Fri	3.41	3.47	3.41	3.47			###	###	0.2
2003-Jul-31 Thu	3.42	3.45	3.4	3.45	191,582	###	72.5	72.5	###
2003-Jul-30 Wed	###	3.45	###	3.45			84.4	84.4	###
2003-Jul-29 Tue	###	3.43	###	3.42	933,520	1,600,986	###	###	0.2
2003-Jul-28 Mon	3.43	3.44	3.4	3.42	891,085	###	###	###	0.2
2003-Jul-25 Fri	3.43	3.48	###	3.43			###	###	0.2
2003-Jul-24 Thu	###	3.42	###	3.42			88.7	88.7	0.2
2003-Jul-23 Wed	###	###	3.28	###			67.8	67.8	0.0
2003-Jul-22 Tue	3.28	###	3.26	###			80.1	80.1	0.0
2003-Jul-21 Mon	###	###	3.25	3.29	449,682	###	21.6	21.6	###
2003-Jul-18 Fri	3.27	###	3.27	###	816,971	1,335,747	84.6	84.6	0.0
2003-Jul-17 Thu	3.25	3.29	3.25	3.28	194,524	###	###	###	0.2
2003-Jul-16 Wed	3.2	3.28	###	3.28	546,742	896,656	###	###	0.2
2003-Jul-15 Tue	3.23	3.23	3.2	3.23			68.6	68.6	###
2003-Jul-14 Mon	###	3.23	###	3.23	277,125	447,556	###	###	###
2003-Jul-11 Fri	3.2	3.22	###	###			###	###	0.0
2003-Jul-10 Thu	###	3.24	###	3.2	519,726	841,956	###	###	0.2
2003-Jul-09 Wed	###	###	###	###			83.7	83.7	0.0
2003-Jul-08 Tue	###	###	3	###			91.8	91.8	0.0
2003-Jul-07 Mon	###	###	3	###	236,052	354,078	13.6	13.6	0.0
2003-Jul-04 Fri	###	3.2	###	###	614,952	983,923	21.1	21.1	0.0
2003-Jul-03 Thu	###	###	###	###	982,756	0	89.4	89.4	0.0
2003-Jul-02 Wed	###	###	###	###	588,040	0	###	###	0.0
2003-Jul-01 Tue	###	###	###	###	272,882	0	###	###	0.0
2003-Jun-30 Mon	###	###	###	###			31.2	31.2	0.0
2003-Jun-27 Fri	2.81	###	2.81	###	365,777	###	###	###	0.0
2003-Jun-26 Thu	2.82	2.82	2.75	2.8			31.0	31.0	0.2
2003-Jun-25 Wed	2.78	2.82	2.75	2.82	338,248	942,020	###	###	###
2003-Jun-24 Tue	2.78	2.79	2.75	2.78	143,922	###	###	###	0.2
2003-Jun-23 Mon	2.77	2.79	2.76	2.77	383,073	1,063,027	72.4	72.4	0.2
2003-Jun-20 Fri	2.75	2.76	2.74	2.76	1,608,224	###	###	###	0.2
2003-Jun-19 Thu	2.75	2.75	2.73	2.75	1,093,175	###	###	###	###
2003-Jun-18 Wed	2.73	2.75	2.7	2.7	722,522	1,968,872	23.6	23.6	0.2
2003-Jun-17 Tue	2.74	2.74	2.7	2.74	457,122	1,243,371	73.2	73.2	0.2
2003-Jun-16 Mon	###	2.75	###	2.73	480,074	###	81.7	81.7	###
2003-Jun-13 Fri	2.76	2.77	###	2.75			###	###	###
2003-Jun-12 Thu	2.79	2.8	2.76	2.79			###	###	###
2003-Jun-11 Wed	###	2.79	###	2.79			92.2	92.2	###
2003-Jun-10 Tue	###	###	###	###	388,881	0	87.1	87.1	0.0
2003-Jun-06 Fri	2.58	2.59	2.56	2.59	337,740	869,680	###	###	0.2
2003-Jun-05 Thu	###	###	2.59	2.59	222,347	###	###	###	0.2
2003-Jun-04 Wed	###	###	###	###			###	###	0.0
2003-Jun-03 Tue	###	###	###	###			91.6	91.6	0.0
2003-Jun-02 Mon	2.71	2.71	2.54	###			###	###	0.0
2003-May-30 Fri	2.73	2.75	###	2.7	391,777	###	###	###	0.2
2003-May-29 Thu	2.78	2.78	2.74	2.74			20.6	20.6	0.2
2003-May-28 Wed	2.85	2.85	2.75	2.78			15.4	15.4	0.2
2003-May-27 Tue	2.72	2.85	2.72	2.85			94.0	94.0	###
2003-May-26 Mon	2.72	2.75	###	2.75	169,149	232,579	###	###	###
2003-May-23 Fri	2.74	2.75	2.72	2.72			23.2	23.2	0.2
2003-May-22 Thu	2.75	2.77	2.72	2.74	416,356	###	###	###	0.2
2003-May-21 Wed	2.72	2.75	2.72	2.72			###	###	0.2
2003-May-20 Tue	###	2.73	###	2.72			85.7	85.7	0.2
2003-May-19 Mon	###	2.72	###	2.72			89.0	89.0	0.2
2003-May-16 Fri	2.53	###	2.53	###			91.6	91.6	0.0
2003-May-15 Thu	2.58	###	2.5	2.57			###	###	###
2003-May-14 Wed	###	2.7	###	###			###	###	0.0
2003-May-13 Tue	2.73	2.73	###	###			17.0	17.0	0.0
2003-May-12 Mon	2.72	2.72	###	2.72	150,174	###	69.3	69.3	0.2
2003-May-09 Fri	2.71	2.75	2.7	2.75	77,580	###	###	###	###
2003-May-08 Thu	2.7	2.73	###	2.7			###	###	0.2
2003-May-07 Wed	###	2.73	###	2.7	98,220	134,070	###	###	0.2
2003-May-06 Tue	2.78	2.78	2.73	2.74	244,822	674,484	20.3	20.3	0.2
2003-May-05 Mon	2.7	2.79	2.7	2.79	159,821	###	91.4	91.4	###
2003-May-02 Fri	2.7	2.72	###	2.7			###	###	0.2
2003-May-01 Thu	2.77	2.77	###	2.72	364,658	505,051	###	###	0.2
2003-Apr-30 Wed	2.76	2.8	2.72	2.78			74.7	74.7	0.2
2003-Apr-29 Tue	###	2.76	###	2.76			92.0	92.0	0.2
2003-Apr-28 Mon	###	###	###	###	294,572	0	74.9	74.9	0.0
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	2.58	###	2.58	###	506,240	653,049	89.5	89.5	0.0
2003-Apr-22 Tue	2.55	2.59	2.55	2.59	115,345	###	83.0	83.0	0.2
2003-Apr-17 Thu	2.55	2.56	2.45	2.55	293,172	###	###	###	0.2
2003-Apr-16 Wed	###	###	2.57	###			74.7	74.7	0.0
2003-Apr-15 Tue	2.55	###	2.53	2.57	380,880	###	###	###	###
2003-Apr-14 Mon	###	###	2.53	2.55	117,354	148,452	###	###	0.2
2003-Apr-11 Fri	2.59	###	2.54	###	512,378	650,720	77.2	77.2	0.0
2003-Apr-10 Thu	###	###	###	###	730,354	0	###	###	0.0
2003-Apr-09 Wed	2.59	###	2.57	###	375,626	482,679	###	###	0.0
2003-Apr-08 Tue	2.48	###	2.43	###			93.2	93.2	0.0
2003-Apr-07 Mon	2.4	2.49	2.4	2.49	481,040	1,176,142	###	###	0.2
2003-Apr-04 Fri	2.4	2.41	###	2.4	448,341	540,250	###	###	###
2003-Apr-03 Thu	###	2.42	###	2.4	558,624	###	###	###	###
2003-Apr-02 Wed	###	###	###	###	1,658,276	0	81.6	81.6	0.0
2003-Apr-01 Tue	###	###	###	###	364,888	0	###	###	0.0
2003-Mar-31 Mon	###	###	2.29	###	1,379,727	1,579,787	###	###	0.0
2003-Mar-28 Fri	###	###	2.26	###	1,018,477	1,150,879	###	###	0.0
2003-Mar-27 Thu	2.22	###	2.22	###			92.5	92.5	0.0
2003-Mar-26 Wed	###	2.22	###	2.22			90.3	90.3	0.2
2003-Mar-25 Tue	###	###	###	###			###	###	0.0
2003-Mar-24 Mon	###	###	###	###			79.4	79.4	0.0
2003-Mar-21 Fri	###	###	###	###			70.1	70.1	0.0
2003-Mar-20 Thu	###	###	###	###	151,652	0	70.6	70.6	0.0
2003-Mar-19 Wed	###	###	###	###	210,449	0	###	###	0.0
2003-Mar-18 Tue	###	###	###	###			94.6	94.6	0.0
2003-Mar-17 Mon	###	###	###	###			77.8	77.8	0.0
2003-Mar-14 Fri	###	2	###	###	187,883	187,883	80.0	80.0	0.0
2003-Mar-13 Thu	###	###	###	###	256,959	0	14.3	14.3	0.0
2003-Mar-12 Wed	###	###	###	###			###	###	0.0
2003-Mar-11 Tue	###	###	###	###			###	###	0.0
2003-Mar-10 Mon	###	###	###	###			87.5	87.5	0.0
2003-Mar-07 Fri	###	###	###	###	100,649	0	34.8	34.8	0.0
2003-Mar-06 Thu	###	###	###	###	160,744	0	31.5	31.5	0.0
2003-Mar-05 Wed	###	###	###	###			###	###	0.0
2003-Mar-04 Tue	###	###	###	###	139,171	0	16.5	16.5	0.0
2003-Mar-03 Mon	###	###	2	###			###	###	0.0
2003-Feb-28 Fri	###	###	2	2	416,987	416,987	###	###	0.1
2003-Feb-27 Thu	###	###	###	###	88,372	0	79.4	79.4	0.0
2003-Feb-26 Wed	###	###	###	###	93,457	0	###	###	0.0
2003-Feb-25 Tue	###	###	###	###			35.0	35.0	0.0
2003-Feb-24 Mon	###	###	###	###			###	###	0.0
2003-Feb-21 Fri	###	###	###	###	58,429	0	###	###	0.0
2003-Feb-20 Thu	###	###	###	###	200,771	0	92.5	92.5	0.0
2003-Feb-19 Wed	###	###	###	###	301,456	0	###	###	0.0
2003-Feb-18 Tue	###	###	###	###	92,423	0	22.4	22.4	0.0
2003-Feb-17 Mon	###	###	###	###			###	###	0.0
2003-Feb-14 Fri	###	###	###	###			###	###	0.0
2003-Feb-13 Thu	###	###	###	###	122,641	0	22.8	22.8	0.0
2003-Feb-12 Wed	###	###	###	###			89.1	89.1	0.0
2003-Feb-11 Tue	###	###	###	###			###	###	0.0
2003-Feb-10 Mon	###	###	###	###	131,289	0	###	###	0.0
2003-Feb-07 Fri	###	###	###	###			###	###	0.0
2003-Feb-06 Thu	###	###	###	###			23.8	23.8	0.0
2003-Feb-05 Wed	###	###	###	###	211,145	0	84.7	84.7	0.0
2003-Feb-04 Tue	###	###	###	###	173,249	0	###	###	0.0
2003-Feb-03 Mon	###	###	###	###	106,956	0	###	###	0.0
2003-Jan-31 Fri	###	###	###	###			25.7	25.7	0.0
2003-Jan-30 Thu	###	###	###	###			###	###	0.0
2003-Jan-29 Wed	###	###	###	###	679,757	0	###	###	0.0
2003-Jan-28 Tue	###	###	###	###	344,283	0	25.2	25.2	0.0
2003-Jan-24 Fri	###	###	###	###	287,173	0	94.3	94.3	0.0
2003-Jan-23 Thu	###	###	###	###	148,146	0	###	###	0.0
2003-Jan-22 Wed	###	###	###	###	116,748	0	###	###	0.0
2003-Jan-21 Tue	###	###	###	###			92.6	92.6	0.0
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	###	###	###	###			17.9	17.9	0.0
2003-Jan-16 Thu	###	###	###	###	328,429	0	23.8	23.8	0.0
2003-Jan-15 Wed	###	###	###	###			###	###	0.0
2003-Jan-14 Tue	###	###	###	###	126,377	0	69.7	69.7	0.0
2003-Jan-13 Mon	###	###	###	###			###	###	0.0
2003-Jan-10 Fri	###	###	###	###	85,848	0	###	###	0.0
2003-Jan-09 Thu	2.22	2.22	###	###	191,174	###	10.9	10.9	0.0
2003-Jan-08 Wed	2.22	2.25	###	###	381,389	###	18.8	18.8	0.0
2003-Jan-07 Tue	2.22	2.24	2.2	2.24	93,341	###	###	###	###
2003-Jan-06 Mon	###	2.22	###	2.22			83.7	83.7	0.2
2003-Jan-03 Fri	###	###	###	###	36,947	0	###	###	0.0
2003-Jan-02 Thu	###	###	###	###	91,787	0	###	###	0.0
2002-Dec-31 Tue	###	###	###	###			66.4	66.4	0.0
2002-Dec-30 Mon	###	###	###	###	102,381	0	13.6	13.6	0.0
2002-Dec-27 Fri	###	###	###	###			###	###	0.0
2002-Dec-24 Tue	###	###	###	###			###	###	0.0
2002-Dec-23 Mon	###	###	###	###	359,583	0	74.8	74.8	0.0
2002-Dec-20 Fri	###	###	###	###			###	###	0.0
2002-Dec-19 Thu	###	###	###	###			###	###	0.0
2002-Dec-18 Wed	###	###	###	###	184,884	0	###	###	0.0
2002-Dec-17 Tue	2.2	2.2	###	###			###	###	0.0
2002-Dec-16 Mon	2.21	2.21	###	###			###	###	0.0
2002-Dec-13 Fri	###	2.21	###	2.2			###	###	0.2
2002-Dec-12 Thu	###	###	###	###			80.8	80.8	0.0
2002-Dec-11 Wed	2.22	2.22	###	###			5.5	5.5	0.0
2002-Dec-10 Tue	2.23	2.24	2.21	2.22	258,727	###	30.9	30.9	0.2
2002-Dec-09 Mon	###	###	2.23	###	343,384	382,873	29.0	29.0	0.0
2002-Dec-06 Fri	2.21	###	2.2	###			###	###	0.0
2002-Dec-05 Thu	2.2	2.25	###	2.25	220,744	###	###	###	###
2002-Dec-04 Wed	2.24	2.24	###	2.2			###	###	0.2
2002-Dec-03 Tue	2.29	###	###	2.25			19.7	19.7	###
2002-Dec-02 Mon	###	###	###	###	585,082	0	###	###	0.0
2002-Nov-29 Fri	###	2.2	###	2.2			###	###	0.2
2002-Nov-28 Thu	###	###	###	###			###	###	0.0
2002-Nov-27 Wed	###	###	###	###			###	###	0.0
2002-Nov-26 Tue	###	###	###	###			###	###	0.0
2002-Nov-25 Mon	###	###	###	###			75.0	75.0	0.0
2002-Nov-22 Fri	###	###	###	###			70.8	70.8	0.0
2002-Nov-21 Thu	###	###	###	###	965,784	0	###	###	0.0
2002-Nov-20 Wed	###	###	###	###	1,136,244	0	74.9	74.9	0.0
2002-Nov-19 Tue	###	###	###	###	986,083	0	96.0	96.0	0.0
2002-Nov-18 Mon	###	###	###	###			###	###	0.0
2002-Nov-15 Fri	###	###	1.89	###			79.1	79.1	0.0
2002-Nov-14 Thu	1.86	###	1.86	###	459,648	427,472	###	###	0.0
2002-Nov-13 Wed	1.85	1.88	1.85	1.86			###	###	0.1
2002-Nov-12 Tue	1.86	1.86	1.86	1.86	0				0.1
2002-Nov-11 Mon	1.86	1.87	1.85	1.86	375,571	###	###	###	0.1
2002-Nov-08 Fri	1.86	1.87	1.84	1.85	194,178	###	32.5	32.5	0.1
2002-Nov-07 Thu	1.86	1.89	1.85	1.89			###	###	###
2002-Nov-06 Wed	###	###	1.85	1.85			14.0	14.0	0.1
2002-Nov-05 Tue	1.87	###	1.86	###	180,584	167,943	###	###	0.0
2002-Nov-04 Mon	1.84	1.88	1.84	1.87			84.1	84.1	###
2002-Nov-01 Fri	1.82	1.85	1.82	1.85			###	###	0.1
2002-Oct-31 Thu	1.83	1.85	1.83	1.83	175,681	323,253	###	###	###
2002-Oct-30 Wed	1.85	1.85	1.8	1.84			28.0	28.0	###
2002-Oct-29 Tue	1.85	1.86	1.84	1.85			###	###	0.1
2002-Oct-28 Mon	1.85	1.87	1.84	1.85			73.4	73.4	0.1
2002-Oct-25 Fri	1.86	1.86	1.84	1.84	306,571	567,156	###	###	###
2002-Oct-24 Thu	1.82	1.86	1.81	1.86	885,676	###	89.6	89.6	0.1
2002-Oct-23 Wed	1.79	1.85	1.79	1.83	660,174	###	###	###	###
2002-Oct-22 Tue	1.75	1.79	1.75	1.78	465,475	###	###	###	0.1
2002-Oct-21 Mon	1.71	1.74	1.71	1.74			###	###	0.1
2002-Oct-18 Fri	1.71	1.73	1.7	1.72			76.6	76.6	0.1
2002-Oct-17 Thu	###	1.71	###	1.71	284,049	###	###	###	0.1
2002-Oct-16 Wed	1.71	1.71	###	###			###	###	0.0
2002-Oct-15 Tue	1.72	1.73	###	###	188,583	163,124	###	###	0.0
2002-Oct-14 Mon	###	1.72	###	1.71			83.5	83.5	0.1
2002-Oct-11 Fri	###	###	###	###	46,385	0	###	###	0.0
2002-Oct-10 Thu	###	1.7	###	1.7	239,484	###	###	###	###
2002-Oct-09 Wed	###	###	###	###	104,722	0	###	###	0.0
2002-Oct-08 Tue	###	###	###	###			78.3	78.3	0.0
2002-Oct-07 Mon	###	###	###	###			87.7	87.7	0.0
2002-Oct-04 Fri	###	###	###	###	96,549	0	82.1	82.1	0.0
2002-Oct-03 Thu	###	###	###	###			23.2	23.2	0.0
2002-Oct-02 Wed	###	###	###	###	191,471	0	###	###	0.0
2002-Oct-01 Tue	###	###	###	###			23.4	23.4	0.0
2002-Sep-30 Mon	###	###	###	###	993,428	0	68.1	68.1	0.0
2002-Sep-27 Fri	###	1.71	###	###			###	###	0.0
2002-Sep-26 Thu	###	###	###	###			###	###	0.0
2002-Sep-25 Wed	###	###	###	###			81.0	81.0	0.0
2002-Sep-24 Tue	###	###	###	###	209,828	0	###	###	0.0
2002-Sep-23 Mon	###	###	###	###			###	###	0.0
2002-Sep-20 Fri	###	###	###	###			88.5	88.5	0.0
2002-Sep-19 Thu	###	###	###	###			34.3	34.3	0.0
2002-Sep-18 Wed	1.71	1.71	###	###	162,254	138,727	###	###	0.0
2002-Sep-17 Tue	1.7	1.72	###	1.71	110,326	94,880	###	###	0.1
2002-Sep-16 Mon	###	1.7	###	1.7			###	###	###
2002-Sep-13 Fri	###	###	###	###			69.6	69.6	0.0
2002-Sep-12 Thu	1.71	1.71	###	###			10.4	10.4	0.0
2002-Sep-11 Wed	###	1.71	###	1.7			81.6	81.6	###
2002-Sep-10 Tue	###	###	###	###			###	###	0.0
2002-Sep-09 Mon	###	###	###	###	221,355	0	###	###	0.0
2002-Sep-06 Fri	###	###	###	###	55,771	0	###	###	0.0
2002-Sep-05 Thu	###	###	###	###	128,782	0	###	###	0.0
2002-Sep-04 Wed	###	1.71	###	###	233,451	###	###	###	0.0
2002-Sep-03 Tue	###	###	###	###			###	###	0.0
2002-Sep-02 Mon	1.74	1.74	1.74	1.74	0				0.1
2002-Aug-30 Fri	1.8	1.82	###	1.74			9.1	9.1	0.1
2002-Aug-29 Thu	1.73	1.83	1.73	1.82	264,085	470,071	###	###	###
2002-Aug-28 Wed	1.76	1.77	1.75	1.75	122,020	214,755	###	###	0.1
2002-Aug-27 Tue	1.79	1.79	1.76	1.78	254,221	451,242	29.9	29.9	0.1
2002-Aug-26 Mon	1.77	1.8	1.76	1.79	168,085	###	###	###	0.1
2002-Aug-23 Fri	1.8	1.81	1.77	1.8			72.1	72.1	0.1
2002-Aug-22 Thu	1.77	1.81	1.77	1.79			###	###	0.1
2002-Aug-21 Wed	1.81	1.81	1.75	1.76			###	###	0.1
2002-Aug-20 Tue	1.76	1.83	1.75	1.83			93.7	93.7	###
2002-Aug-19 Mon	1.75	1.77	1.75	1.75			###	###	0.1
2002-Aug-16 Fri	1.77	1.78	1.75	1.75	247,124	436,173	###	###	0.1
2002-Aug-15 Thu	1.75	1.78	1.72	1.77	595,384	1,041,922	###	###	###
2002-Aug-14 Wed	###	1.74	###	1.73	404,886	352,250	###	###	###
2002-Aug-13 Tue	###	###	###	###	65,274	0	86.8	86.8	0.0
2002-Aug-12 Mon	###	###	###	###			###	###	0.0
2002-Aug-09 Fri	###	###	###	###			###	###	0.0
2002-Aug-08 Thu	###	###	###	###	223,856	0	79.1	79.1	0.0
2002-Aug-07 Wed	###	###	###	###	159,683	0	###	###	0.0
2002-Aug-06 Tue	1.58	###	1.57	###	149,786	117,582	###	###	0.0
2002-Aug-05 Mon	###	###	###	###	73,982	0	###	###	0.0
2002-Aug-02 Fri	1.58	###	1.58	###			86.4	86.4	0.0
2002-Aug-01 Thu	1.58	###	1.57	###			###	###	0.0
2002-Jul-31 Wed	###	###	1.56	1.57	158,452	###	###	###	0.1
2002-Jul-30 Tue	###	###	1.58	1.59			###	###	###
2002-Jul-29 Mon	###	###	###	###	220,356	0	###	###	0.0
2002-Jul-26 Fri	1.59	###	1.58	###	206,046	162,776	84.1	84.1	0.0
2002-Jul-25 Thu	###	###	1.59	###			27.8	27.8	0.0
2002-Jul-24 Wed	1.59	###	1.59	1.59	227,459	180,829	84.4	84.4	###
2002-Jul-23 Tue	###	###	1.58	###			68.1	68.1	0.0
2002-Jul-22 Mon	1.58	###	1.58	###	120,650	###	87.9	87.9	0.0
2002-Jul-19 Fri	###	###	1.57	###			86.3	86.3	0.0
2002-Jul-18 Thu	###	###	###	###	85,576	0	###	###	0.0
2002-Jul-17 Wed	1.58	###	1.55	1.55			###	###	###
2002-Jul-16 Tue	###	###	1.59	###			35.9	35.9	0.0
2002-Jul-15 Mon	###	###	###	###			###	###	0.0
2002-Jul-12 Fri	1.58	###	1.58	###			93.5	93.5	0.0
2002-Jul-11 Thu	###	###	1.58	1.58	116,653	92,155	###	###	0.1
2002-Jul-10 Wed	###	###	###	###	48,788	0	79.4	79.4	0.0
2002-Jul-09 Tue	###	###	###	###			84.6	84.6	0.0
2002-Jul-08 Mon	###	###	###	###	204,920	0	16.7	16.7	0.0
2002-Jul-05 Fri	###	###	###	###	111,880	0	77.5	77.5	0.0
2002-Jul-04 Thu	###	###	###	###	68,287	0	79.8	79.8	0.0
2002-Jul-03 Wed	###	###	###	###	172,656	0	86.9	86.9	0.0
2002-Jul-02 Tue	###	###	###	###			75.7	75.7	0.0
2002-Jul-01 Mon	1.57	###	1.56	###	254,676	198,647	###	###	0.0
2002-Jun-28 Fri	###	###	1.54	1.54			###	###	###
2002-Jun-27 Thu	###	###	###	###			24.7	24.7	0.0
2002-Jun-26 Wed	###	###	###	###			###	###	0.0
2002-Jun-25 Tue	1.71	1.71	###	###	448,249	383,252	###	###	0.0
2002-Jun-24 Mon	1.7	1.74	###	1.72			83.3	83.3	0.1
2002-Jun-21 Fri	###	1.74	###	1.73			###	###	###
2002-Jun-20 Thu	###	###	###	###			81.2	81.2	0.0
2002-Jun-19 Wed	###	###	###	###			27.0	27.0	0.0
2002-Jun-18 Tue	###	1.7	###	###	222,471	###	###	###	0.0
2002-Jun-17 Mon	1.71	1.72	###	###			###	###	0.0
2002-Jun-14 Fri	###	1.72	###	1.71			88.1	88.1	0.1
2002-Jun-13 Thu	###	###	###	###	403,479	0	###	###	0.0
2002-Jun-12 Wed	###	###	###	###	279,254	0	26.8	26.8	0.0
2002-Jun-11 Tue	1.71	1.71	###	###	435,687	###	18.7	18.7	0.0
2002-Jun-07 Fri	###	1.71	###	1.71			93.0	93.0	0.1
2002-Jun-06 Thu	1.51	1.51	1.46	1.47	461,281	###	###	###	###
2002-Jun-05 Wed	1.57	1.57	1.51	1.51			###	###	0.1
2002-Jun-04 Tue	###	###	1.56	1.56			###	###	###
2002-Jun-03 Mon	###	###	###	###	105,148	0	###	###	0.0
2002-May-31 Fri	###	###	###	###			###	###	0.0
2002-May-30 Thu	###	###	###	###			74.1	74.1	0.0
2002-May-29 Wed	1.59	###	1.59	###	336,056	###	###	###	0.0
2002-May-28 Tue	1.53	1.57	1.52	1.56	125,254	###	85.8	85.8	###
2002-May-27 Mon	1.54	1.54	1.51	1.52			###	###	0.1
2002-May-24 Fri	1.51	1.54	1.5	1.54			81.9	81.9	###
2002-May-23 Thu	1.55	1.55	1.52	1.52	173,226	###	###	###	0.1
2002-May-22 Wed	1.54	1.55	1.49	1.55	246,128	###	###	###	###
2002-May-21 Tue	###	###	1.53	1.54			10.1	10.1	###
2002-May-20 Mon	1.58	###	1.57	###	92,876	###	91.2	91.2	0.0
2002-May-17 Fri	###	###	###	###			###	###	0.0
2002-May-16 Thu	1.55	###	1.54	###			94.6	94.6	0.0
2002-May-15 Wed	1.45	1.54	1.43	1.54	205,773	305,572	95.3	95.3	###
2002-May-14 Tue	1.44	1.47	1.43	1.45			77.8	77.8	###
2002-May-13 Mon	1.5	1.5	1.43	1.46	416,720	###	16.1	16.1	0.1
2002-May-10 Fri	1.56	1.56	1.48	1.52			14.5	14.5	0.1
2002-May-09 Thu	###	###	1.56	1.56			8.4	8.4	###
2002-May-08 Wed	###	###	1.56	###			24.9	24.9	0.0
2002-May-07 Tue	###	1.73	###	###	228,520	###	###	###	0.0
2002-May-06 Mon	###	1.7	###	###	111,745	94,983	32.9	32.9	0.0
2002-May-03 Fri	1.76	1.76	###	###	111,855	###	9.4	9.4	0.0
2002-May-02 Thu	1.77	1.79	1.75	1.76	257,840	456,376	33.6	33.6	0.1
2002-May-01 Wed	1.72	1.78	1.71	1.77	165,084	288,071	91.1	91.1	###
2002-Apr-30 Tue	1.77	1.77	1.7	1.72	691,058	1,198,985	###	###	0.1
2002-Apr-29 Mon	1.74	1.78	1.74	1.77			86.7	86.7	###
2002-Apr-26 Fri	1.71	1.76	1.7	1.76			87.6	87.6	0.1
2002-Apr-24 Wed	1.74	1.74	###	1.72			###	###	0.1
2002-Apr-23 Tue	1.75	1.78	1.75	1.76	149,588	264,022	78.9	78.9	0.1
2002-Apr-22 Mon	1.77	1.77	1.75	1.76	175,470	308,827	31.3	31.3	0.1
2002-Apr-19 Fri	1.78	1.79	1.71	1.74			14.2	14.2	0.1
2002-Apr-18 Thu	1.77	1.79	1.77	1.78			###	###	0.1
2002-Apr-17 Wed	1.77	1.78	1.75	1.75			22.1	22.1	0.1
2002-Apr-16 Tue	1.7	1.79	###	1.75	156,221	###	###	###	0.1
2002-Apr-15 Mon	###	###	###	###			###	###	0.0
2002-Apr-12 Fri	1.7	1.7	###	###			18.1	18.1	0.0
2002-Apr-11 Thu	1.8	1.82	###	1.72			###	###	0.1
2002-Apr-10 Wed	1.79	1.82	1.78	1.81			79.9	79.9	###
2002-Apr-09 Tue	1.77	1.8	1.76	1.78	301,389	536,472	###	###	0.1
2002-Apr-08 Mon	1.72	1.75	1.71	1.74			###	###	0.1
2002-Apr-05 Fri	1.76	1.77	###	1.72			14.2	14.2	0.1
2002-Apr-04 Thu	1.85	1.85	1.77	1.79	374,673	678,158	12.0	12.0	0.1
2002-Apr-03 Wed	###	###	1.81	1.87	261,072	236,270	###	###	###
2002-Apr-02 Tue	###	###	###	###			23.5	23.5	0.0
2002-Mar-28 Thu	###	###	###	###	373,271	0	68.4	68.4	0.0
2002-Mar-27 Wed	###	###	###	###	374,372	0	###	###	0.0
2002-Mar-26 Tue	###	###	###	###	230,227	0	77.1	77.1	0.0
2002-Mar-25 Mon	###	###	###	###	280,146	0	###	###	0.0
2002-Mar-22 Fri	###	###	###	###	539,959	0	66.9	66.9	0.0
2002-Mar-21 Thu	1.89	###	1.89	###			86.6	86.6	0.0
2002-Mar-20 Wed	1.86	1.88	1.85	1.88	243,070	453,325	###	###	0.1
2002-Mar-19 Tue	1.88	1.89	1.83	1.85	259,824	483,272	###	###	0.1
2002-Mar-18 Mon	1.77	1.88	1.77	1.87			96.8	96.8	###
2002-Mar-15 Fri	1.78	1.78	1.76	1.76			30.0	30.0	0.1
2002-Mar-14 Thu	1.76	1.8	1.76	1.773	338,240	###	###	###	###
2002-Mar-13 Wed	1.74	1.78	1.74	1.78			###	###	0.1
2002-Mar-12 Tue	1.782	1.79	1.74	1.75			###	###	0.1
2002-Mar-11 Mon	1.86	1.88	1.79	1.79	380,375	697,988	7.8	7.8	0.1
2002-Mar-08 Fri	1.86	###	1.8	1.87	496,089	446,480	###	###	###
2002-Mar-07 Thu	1.78	1.86	1.76	1.86	813,774	###	###	###	0.1
2002-Mar-06 Wed	###	1.79	###	1.75			###	###	0.1
2002-Mar-05 Tue	###	###	###	###	486,650	0	###	###	0.0
2002-Mar-04 Mon	###	###	1.58	###			27.0	27.0	0.0
2002-Mar-01 Fri	###	###	1.57	###	240,475	188,772	29.1	29.1	0.0
2002-Feb-28 Thu	###	###	###	###	483,259	0	30.6	30.6	0.0
2002-Feb-27 Wed	###	###	###	###			###	###	0.0
2002-Feb-26 Tue	###	###	###	###	470,281	0	###	###	0.0
2002-Feb-25 Mon	###	###	1.55	###			###	###	0.0
2002-Feb-22 Fri	###	###	###	###	884,780	0	84.4	84.4	0.0
2002-Feb-21 Thu	1.681	1.681	###	###	107,950	###	15.1	15.1	0.0
2002-Feb-20 Wed	1.627	###	###	###	322,028	0	89.6	89.6	0.0
2002-Feb-19 Tue	###	###	###	###	206,985	0	81.3	81.3	0.0
2002-Feb-18 Mon	###	###	###	###	277,184	0	###	###	0.0
2002-Feb-15 Fri	###	###	###	###			###	###	0.0
2002-Feb-14 Thu	###	###	###	###	95,772	0	###	###	0.0
2002-Feb-13 Wed	###	###	###	###	64,550	0	23.2	23.2	0.0
2002-Feb-12 Tue	###	###	###	###			###	###	0.0
2002-Feb-11 Mon	###	###	###	###			84.2	84.2	0.0
2002-Feb-08 Fri	###	###	###	###	116,559	0	17.2	17.2	0.0
2002-Feb-07 Thu	1.49	###	1.48	###	489,141	###	98.0	98.0	0.0
2002-Feb-06 Wed	###	###	1.54	1.54	215,724	###	9.0	9.0	###
2002-Feb-05 Tue	###	###	1.59	###	238,650	189,726	70.2	70.2	0.0
2002-Feb-04 Mon	###	###	###	###			###	###	0.0
2002-Feb-01 Fri	###	###	###	###			11.1	11.1	0.0
2002-Jan-31 Thu	###	###	###	###	170,182	0	###	###	0.0
2002-Jan-30 Wed	###	###	###	###	179,788	0	20.0	20.0	0.0
2002-Jan-29 Tue	###	1.7	###	1.7	275,081	###	85.1	85.1	###
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	234,657	0	86.4	86.4	0.0
2002-Jan-24 Thu	1.58	1.59	1.56	1.59	186,120	###	74.3	74.3	###
2002-Jan-23 Wed	1.57	1.58	1.56	1.58	131,487	###	74.2	74.2	0.1
2002-Jan-22 Tue	1.57	1.58	1.56	1.58	77,643	###	72.3	72.3	0.1
2002-Jan-21 Mon	1.56	###	1.55	1.56			67.9	67.9	###
2002-Jan-18 Fri	1.55	1.56	1.55	1.56	108,444	###	75.9	75.9	###
2002-Jan-17 Thu	1.57	1.57	1.55	1.55	169,689	###	###	###	###
2002-Jan-16 Wed	1.54	1.57	1.54	1.57	158,755	###	###	###	0.1
2002-Jan-15 Tue	1.53	1.56	1.52	1.54			###	###	###
2002-Jan-14 Mon	1.56	1.58	1.53	1.53			###	###	###
2002-Jan-11 Fri	1.44	1.57	1.44	1.5			92.7	92.7	0.1
2002-Jan-10 Thu	1.43	1.43	1.41	1.43			67.2	67.2	0.1
2002-Jan-09 Wed	1.45	1.45	1.42	1.42			###	###	###
2002-Jan-08 Tue	1.4	1.45	1.4	1.45	272,529	388,353	89.4	89.4	###
2002-Jan-07 Mon	###	1.42	###	1.41	290,671	206,376	86.8	86.8	###
2002-Jan-04 Fri	1.41	1.42	###	###			14.1	14.1	0.0
2002-Jan-03 Thu	1.42	1.42	1.4	1.41			29.6	29.6	###
2002-Jan-02 Wed	1.43	1.44	1.42	1.43	153,622	219,679	61.8	61.8	0.1
2001-Dec-31 Mon	1.42	1.43	1.41	1.43			###	###	0.1
2001-Dec-28 Fri	###	1.41	###	1.41			###	###	###
2001-Dec-27 Thu	###	###	###	###			78.7	78.7	0.0
2001-Dec-24 Mon	###	###	###	###	125,648	0	68.3	68.3	0.0
2001-Dec-21 Fri	###	###	###	###			###	###	0.0
2001-Dec-20 Thu	1.4	1.41	###	###	186,782	131,681	15.3	15.3	0.0
2001-Dec-19 Wed	###	1.4	###	1.4			92.1	92.1	###
2001-Dec-18 Tue	1.4	1.4	###	###			12.6	12.6	0.0
2001-Dec-17 Mon	1.4	1.4	###	###	339,489	237,642	26.3	26.3	0.0
2001-Dec-14 Fri	###	1.4	###	###			###	###	0.0
2001-Dec-13 Thu	###	###	###	###	202,054	0	###	###	0.0
2001-Dec-12 Wed	###	###	###	###	189,424	0	###	###	0.0
2001-Dec-11 Tue	###	###	1.28	###			###	###	0.0
2001-Dec-10 Mon	1.26	###	1.26	1.29			87.4	87.4	0.1
2001-Dec-07 Fri	1.25	###	1.21	1.25	836,977	506,371	67.6	67.6	###
2001-Dec-06 Thu	###	###	###	###	171,285	0	15.1	15.1	0.0
2001-Dec-05 Wed	###	###	###	###			###	###	0.0
2001-Dec-04 Tue	###	1.4	1.329	1.329			11.6	11.6	0.1
2001-Dec-03 Mon	1.45	1.45	###	###	151,740	###	###	###	0.0
2001-Nov-30 Fri	1.4	1.44	1.4	1.43	226,176	###	80.9	80.9	0.1
2001-Nov-29 Thu	###	1.41	###	1.4			78.9	78.9	###
2001-Nov-28 Wed	###	1.44	###	###	246,289	177,328	###	###	0.0
2001-Nov-27 Tue	1.43	1.43	###	###			###	###	0.0
2001-Nov-26 Mon	###	1.47	###	1.45	339,772	###	###	###	###
2001-Nov-23 Fri	###	1.41	1.28	###	476,743	###	90.0	90.0	0.0
2001-Nov-22 Thu	1.23	1.29	1.23	1.27	188,248	###	###	###	###
2001-Nov-21 Wed	1.23	1.25	1.23	1.23	172,227	###	70.3	70.3	0.1
2001-Nov-20 Tue	1.23	1.24	1.2	1.23			70.4	70.4	0.1
2001-Nov-19 Mon	###	1.23	###	1.23	305,472	###	###	###	0.1
2001-Nov-16 Fri	###	###	###	###			26.1	26.1	0.0
2001-Nov-15 Thu	###	1.2	###	###	86,250	51,750	###	###	0.0
2001-Nov-14 Wed	###	1.22	###	1.21			76.6	76.6	###
2001-Nov-13 Tue	###	1.2	###	###	141,223	###	79.4	79.4	0.0
2001-Nov-12 Mon	1.21	1.22	###	###			###	###	0.0
2001-Nov-09 Fri	1.21	1.22	1.2	1.21	271,658	###	69.1	69.1	###
2001-Nov-08 Thu	1.22	1.22	1.2	1.21			23.5	23.5	###
2001-Nov-07 Wed	1.21	1.22	1.2	1.21			74.3	74.3	###
2001-Nov-06 Tue	1.21	1.22	1.21	1.22	105,956	###	70.8	70.8	0.1
2001-Nov-05 Mon	1.23	1.23	1.21	1.21			###	###	###
2001-Nov-02 Fri	###	1.23	###	1.22			###	###	0.1
2001-Nov-01 Thu	###	1.21	###	1.21	369,180	223,353	87.7	87.7	###
2001-Oct-31 Wed	1.2	###	###	###	216,786	0	###	###	0.0
2001-Oct-30 Tue	###	1.2	###	1.2			###	###	0.1
2001-Oct-29 Mon	1.23	1.23	###	1.177			###	###	0.1
2001-Oct-26 Fri	###	1.23	###	1.23	596,623	366,923	92.0	92.0	0.1
2001-Oct-25 Thu	###	###	###	###	123,777	0	###	###	0.0
2001-Oct-24 Wed	###	###	###	###			###	###	0.0
2001-Oct-23 Tue	1.2	1.2	###	###	232,451	139,470	###	###	0.0
2001-Oct-22 Mon	###	###	###	###			85.9	85.9	0.0
2001-Oct-19 Fri	1.187	###	###	###			###	###	0.0
2001-Oct-18 Thu	###	###	###	1.2			###	###	0.1
2001-Oct-17 Wed	1.23	1.26	1.23	1.25			###	###	###
2001-Oct-16 Tue	1.24	1.26	1.23	1.23	299,442	###	23.8	23.8	0.1
2001-Oct-15 Mon	1.23	1.24	1.22	1.23			###	###	0.1
2001-Oct-12 Fri	1.23	1.23	1.2	1.23			###	###	0.1
2001-Oct-11 Thu	###	###	###	###			75.2	75.2	0.0
2001-Oct-10 Wed	###	1.121	###	1.121			97.8	97.8	###
2001-Oct-09 Tue	###	1	###	###	473,823	###	###	###	0.0
2001-Oct-08 Mon	0.958	###	###	0.957			###	###	0.1
2001-Oct-05 Fri	###	###	###	###	168,553	0	18.1	18.1	0.0
2001-Oct-04 Thu	###	###	###	###	140,151	0	76.8	76.8	0.0
2001-Oct-03 Wed	###	###	###	###	211,377	0	26.9	26.9	0.0
2001-Oct-02 Tue	###	###	###	###			68.9	68.9	0.0
2001-Oct-01 Mon	###	###	###	###			###	###	0.0
2001-Sep-28 Fri	###	###	###	###			67.0	67.0	0.0
2001-Sep-27 Thu	###	###	###	###	350,073	0	###	###	0.0
2001-Sep-26 Wed	###	###	###	###			###	###	0.0
2001-Sep-25 Tue	###	1	###	###	533,071	###	###	###	0.0
2001-Sep-24 Mon	###	###	###	###			###	###	0.0
2001-Sep-21 Fri	###	###	###	###	904,975	0	###	###	0.0
2001-Sep-20 Thu	###	###	###	###			0.9	0.9	0.0
2001-Sep-19 Wed	1.26	1.26	1.2	1.22			13.0	13.0	0.1
2001-Sep-18 Tue	1.27	1.28	1.26	1.26	509,443	###	18.8	18.8	###
2001-Sep-17 Mon	###	###	1.27	1.29	342,540	###	35.0	35.0	0.1
2001-Sep-14 Fri	###	###	###	###	359,355	0	92.6	92.6	0.0
2001-Sep-13 Thu	###	###	1.29	###	448,445	289,247	28.4	28.4	0.0
2001-Sep-12 Wed	###	1.4	###	###	489,047	###	###	###	0.0
2001-Sep-11 Tue	###	###	###	###	524,948	0	7.8	7.8	0.0
2001-Sep-10 Mon	1.4	1.4	###	###			26.3	26.3	0.0
2001-Sep-07 Fri	###	1.41	###	1.4			75.4	75.4	###
2001-Sep-06 Thu	1.4	1.42	###	###			23.7	23.7	0.0
2001-Sep-05 Wed	1.4	1.41	###	1.41			###	###	###
2001-Sep-04 Tue	###	1.42	###	1.41			###	###	###
2001-Sep-03 Mon	###	1.4	###	###			28.4	28.4	0.0
2001-Aug-31 Fri	###	1.47	###	1.41			###	###	###
2001-Aug-30 Thu	1.44	1.48	1.44	1.46			81.8	81.8	0.1
2001-Aug-29 Wed	1.57	1.57	1.43	1.43			###	###	0.1
2001-Aug-28 Tue	1.56	1.57	1.55	1.55			30.3	30.3	###
2001-Aug-27 Mon	###	###	1.55	1.56			###	###	###
2001-Aug-24 Fri	###	###	1.55	1.57			###	###	0.1
2001-Aug-23 Thu	1.54	1.59	1.54	1.55			75.8	75.8	###
2001-Aug-22 Wed	1.57	1.58	1.55	1.58	79,289	124,087	###	###	0.1
2001-Aug-21 Tue	###	###	1.57	1.58	75,253	59,073	###	###	0.1
2001-Aug-20 Mon	###	###	1.59	1.59	177,675	141,251	36.9	36.9	###
2001-Aug-17 Fri	###	###	1.58	###			28.6	28.6	0.0
2001-Aug-16 Thu	1.57	###	1.57	###			###	###	0.0
2001-Aug-15 Wed	###	###	1.55	1.55			12.4	12.4	###
2001-Aug-14 Tue	1.581	###	1.54	###	132,857	###	###	###	0.0
2001-Aug-13 Mon	###	###	1.55	1.58	237,485	184,050	###	###	0.1
2001-Aug-10 Fri	###	###	###	###	316,279	0	###	###	0.0
2001-Aug-09 Thu	1.5	###	1.49	###			###	###	0.0
2001-Aug-08 Wed	1.49	1.5	1.48	1.5			###	###	0.1
2001-Aug-07 Tue	1.46	1.49	1.46	1.48	212,087	312,828	82.4	82.4	0.1
2001-Aug-06 Mon	1.43	1.46	1.41	1.45	255,881	367,189	80.7	80.7	###
2001-Aug-03 Fri	1.41	1.43	1.4	1.43			80.6	80.6	0.1
2001-Aug-02 Thu	###	1.42	###	1.4	326,382	###	###	###	###
2001-Aug-01 Wed	###	###	###	###			84.7	84.7	0.0
2001-Jul-31 Tue	###	1.4	###	###	494,956	###	###	###	0.0
2001-Jul-30 Mon	1.4	1.4	###	###			30.4	30.4	0.0
2001-Jul-27 Fri	1.4	1.42	###	1.4	526,858	###	66.6	66.6	###
2001-Jul-26 Thu	###	1.42	###	1.4			###	###	###
2001-Jul-25 Wed	1.43	1.43	1.41	1.41			###	###	###
2001-Jul-24 Tue	1.44	1.44	1.42	1.42	251,072	###	###	###	###
2001-Jul-23 Mon	1.47	1.47	1.42	1.42			15.7	15.7	###
2001-Jul-20 Fri	1.46	1.47	1.45	1.46			75.4	75.4	0.1
2001-Jul-19 Thu	1.46	1.48	1.45	1.47	226,854	332,341	75.5	75.5	###
2001-Jul-18 Wed	1.46	1.48	1.45	1.46			###	###	0.1
2001-Jul-17 Tue	1.49	1.49	1.45	1.45			17.1	17.1	###
2001-Jul-16 Mon	1.48	1.49	1.48	1.49	153,521	227,978	###	###	###
2001-Jul-13 Fri	1.51	1.52	1.48	1.48	189,027	283,540	###	###	0.1
2001-Jul-12 Thu	1.5	1.52	1.49	1.5			###	###	0.1
2001-Jul-11 Wed	1.5	1.51	1.5	1.5			###	###	0.1
2001-Jul-10 Tue	1.52	1.52	1.5	1.5	215,050	324,725	###	###	0.1
2001-Jul-09 Mon	1.51	1.54	1.5	1.51	454,284	###	73.2	73.2	0.1
2001-Jul-06 Fri	1.48	1.53	1.46	1.51	576,329	###	85.4	85.4	0.1
2001-Jul-05 Thu	1.42	1.48	1.42	1.48	559,842	811,770	###	###	0.1
2001-Jul-04 Wed	1.45	1.46	###	1.41	1,066,221	778,341	###	###	###
2001-Jul-03 Tue	1.54	1.54	1.44	1.47			###	###	###
2001-Jul-02 Mon	###	###	1.51	1.53	821,257	620,049	###	###	###
2001-Jun-29 Fri	###	1.7	###	###			19.8	19.8	0.0
2001-Jun-28 Thu	###	###	###	1.655	547,571	0	26.9	26.9	0.1
2001-Jun-27 Wed	1.72	1.72	###	###	605,255	###	19.6	19.6	0.0
2001-Jun-26 Tue	1.74	1.75	1.72	1.72	476,158	###	###	###	0.1
2001-Jun-25 Mon	1.73	1.77	1.71	1.73	363,681	###	71.9	71.9	###
2001-Jun-22 Fri	1.79	1.8	1.72	1.73			10.0	10.0	###
2001-Jun-21 Thu	1.75	1.79	1.74	1.79			###	###	0.1
2001-Jun-20 Wed	1.71	1.75	1.7	1.74			###	###	0.1
2001-Jun-19 Tue	1.72	1.74	1.7	1.7			28.1	28.1	###
2001-Jun-18 Mon	###	1.74	###	1.7	431,482	375,389	86.2	86.2	###
2001-Jun-15 Fri	###	1.75	###	1.647	967,758	846,788	92.1	92.1	0.1
2001-Jun-14 Thu	###	###	1.55	1.56	1,195,940	926,853	4.8	4.8	###
2001-Jun-13 Wed	1.85	1.85	###	###	1,227,186	1,135,147	###	###	0.0
2001-Jun-12 Tue	###	2	###	###	527,280	527,280	75.5	75.5	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###	689,028	0	24.9	24.9	0.0
2001-Jun-07 Thu	###	###	2	###	201,146	201,146	71.2	71.2	0.0
2001-Jun-06 Wed	###	###	2	2	648,853	648,853	28.9	28.9	0.1
2001-Jun-05 Tue	###	###	###	###			###	###	0.0
2001-Jun-04 Mon	###	###	###	###			35.3	35.3	0.0
2001-Jun-01 Fri	###	###	###	###			72.3	72.3	0.0
2001-May-31 Thu	###	###	###	###			###	###	0.0
2001-May-30 Wed	###	###	###	###	114,472	0	###	###	0.0
2001-May-29 Tue	###	###	###	###	229,577	0	14.3	14.3	0.0
2001-May-28 Mon	###	###	###	###			30.7	30.7	0.0
2001-May-25 Fri	###	###	###	###			31.6	31.6	0.0
2001-May-24 Thu	###	2.2	###	###			31.0	31.0	0.0
2001-May-23 Wed	###	2.2	###	###	241,948	266,142	###	###	0.0
2001-May-22 Tue	2.26	2.26	###	###			###	###	0.0
2001-May-21 Mon	###	2.28	###	2.25			###	###	###
2001-May-18 Fri	2	###	2	###	422,542	422,542	###	###	0.0
2001-May-17 Thu	###	###	2	2			29.6	29.6	0.1
2001-May-16 Wed	###	###	2	###	137,488	137,488	77.5	77.5	0.0
2001-May-15 Tue	###	###	2	2			27.3	27.3	0.1
2001-May-14 Mon	2	###	###	2	788,653	0	###	###	0.1
2001-May-11 Fri	2	2	###	###	317,855	317,855	29.9	29.9	0.0
2001-May-10 Thu	###	2	###	2			71.2	71.2	0.1
2001-May-09 Wed	###	2	###	###			###	###	0.0
2001-May-08 Tue	2	###	###	###	539,325	0	###	###	0.0
2001-May-07 Mon	2	###	2	###	644,584	644,584	###	###	0.0
2001-May-04 Fri	###	###	###	2			###	###	0.1
2001-May-03 Thu	2	###	###	2			70.7	70.7	0.1
2001-May-02 Wed	###	###	###	2	611,944	0	###	###	0.1
2001-May-01 Tue	###	###	###	###			###	###	0.0
2001-Apr-30 Mon	###	###	2	###	355,457	355,457	72.2	72.2	0.0
2001-Apr-27 Fri	###	###	2	###			71.5	71.5	0.0
2001-Apr-26 Thu	###	###	2	2	114,789	114,789	24.9	24.9	0.1
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	143,544	0	###	###	0.0
2001-Apr-23 Mon	###	###	###	###			24.1	24.1	0.0
2001-Apr-20 Fri	###	###	###	###			###	###	0.0
2001-Apr-19 Thu	###	###	###	###	165,740	0	###	###	0.0
2001-Apr-18 Wed	2	###	2	###			68.4	68.4	0.0
2001-Apr-17 Tue	###	2	###	2	267,423	267,423	79.0	79.0	0.1
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	2	###	###	###	231,954	0	###	###	0.0
2001-Apr-11 Wed	###	###	###	2	267,073	0	###	###	0.1
2001-Apr-10 Tue	2	###	2	###	117,241	117,241	82.6	82.6	0.0
2001-Apr-09 Mon	###	###	2	2			29.7	29.7	0.1
2001-Apr-06 Fri	2	###	###	###			###	###	0.0
2001-Apr-05 Thu	###	###	###	###	296,720	0	###	###	0.0
2001-Apr-04 Wed	2	2	###	###	146,520	146,520	###	###	0.0
2001-Apr-03 Tue	###	###	###	2	127,970	0	25.7	25.7	0.1
2001-Apr-02 Mon	2	###	###	###			74.9	74.9	0.0
2001-Mar-30 Fri	###	###	###	###	608,455	0	###	###	0.0
2001-Mar-29 Thu	###	###	###	###	108,725	0	26.4	26.4	0.0
2001-Mar-28 Wed	###	###	###	###	291,527	0	33.5	33.5	0.0
2001-Mar-27 Tue	###	###	###	###	214,921	0	70.0	70.0	0.0
2001-Mar-26 Mon	###	###	###	###	291,643	0	71.3	71.3	0.0
2001-Mar-23 Fri	###	###	###	###			###	###	0.0
2001-Mar-22 Thu	###	###	###	###	82,048	0	###	###	0.0
2001-Mar-21 Wed	###	###	###	###	218,574	0	###	###	0.0
2001-Mar-20 Tue	###	###	###	###			69.0	69.0	0.0
2001-Mar-19 Mon	###	###	###	###	177,971	0	26.4	26.4	0.0
2001-Mar-16 Fri	###	###	###	###	131,985	0	###	###	0.0
2001-Mar-15 Thu	###	###	2	###			26.9	26.9	0.0
2001-Mar-14 Wed	###	###	###	###	216,822	0	72.6	72.6	0.0
2001-Mar-13 Tue	2.148	###	###	###	285,657	0	43.8	43.8	0.0
2001-Mar-12 Mon	###	###	###	###	204,352	0	###	###	0.0
2001-Mar-09 Fri	2.2	2.21	###	###	309,470	###	29.7	29.7	0.0
2001-Mar-08 Thu	###	2.21	###	2.2	332,252	###	###	###	0.2
2001-Mar-07 Wed	2.22	2.22	###	###			20.8	20.8	0.0
2001-Mar-06 Tue	2.29	###	2.28	2.28			32.2	32.2	0.2
2001-Mar-05 Mon	2.28	###	2.26	2.29			###	###	###
2001-Mar-02 Fri	2.2	###	###	2.26	90,972	0	###	###	###
2001-Mar-01 Thu	###	###	2.2	2.2	171,355	###	###	###	0.2
2001-Feb-28 Wed	2.25	###	2.2	###			84.3	84.3	0.0
2001-Feb-27 Tue	2.125	2.2	2.125	2.2			###	###	0.2
2001-Feb-26 Mon	###	###	###	###	540,678	0	84.8	84.8	0.0
2001-Feb-23 Fri	2.2	2.2	###	###	946,057	###	###	###	0.0
2001-Feb-22 Thu	2.24	2.27	2.21	2.26	231,988	519,653	###	###	###
2001-Feb-21 Wed	2.27	2.27	2.24	2.24			###	###	###
2001-Feb-20 Tue	###	###	2.25	2.25			###	###	###
2001-Feb-19 Mon	2.351	2.351	###	###			21.4	21.4	0.0
2001-Feb-16 Fri	###	###	###	###	161,276	0	33.2	33.2	0.0
2001-Feb-15 Thu	###	###	###	###			28.6	28.6	0.0
2001-Feb-14 Wed	###	###	###	###	157,283	0	34.2	34.2	0.0
2001-Feb-13 Tue	###	2.4	###	###	202,440	242,928	###	###	0.0
2001-Feb-12 Mon	###	2.4	###	###			###	###	0.0
2001-Feb-09 Fri	###	###	###	###			82.3	82.3	0.0
2001-Feb-08 Thu	###	###	###	###	123,143	0	33.5	33.5	0.0
2001-Feb-07 Wed	###	###	###	###			###	###	0.0
2001-Feb-06 Tue	###	###	###	###	152,455	0	23.5	23.5	0.0
2001-Feb-05 Mon	2.28	###	2.28	###			###	###	0.0
2001-Feb-02 Fri	2.27	2.29	2.26	2.28	101,172	###	###	###	0.2
2001-Feb-01 Thu	2.256	###	2.21	2.27	416,420	460,144	72.4	72.4	0.2
2001-Jan-31 Wed	###	###	2.25	2.26	351,989	395,987	###	###	###
2001-Jan-30 Tue	###	###	###	###			30.7	30.7	0.0
2001-Jan-29 Mon	###	###	###	###	160,658	0	###	###	0.0
2001-Jan-25 Thu	###	###	###	###	133,849	0	###	###	0.0
2001-Jan-24 Wed	2.4	2.42	###	###			###	###	0.0
2001-Jan-23 Tue	###	2.4	###	###	219,654	263,584	76.1	76.1	0.0
2001-Jan-22 Mon	###	2.4	###	###	416,378	499,653	###	###	0.0
2001-Jan-19 Fri	###	###	2.28	###	271,424	309,423	###	###	0.0
2001-Jan-18 Thu	2.28	###	2.28	###	294,641	###	###	###	0.0
2001-Jan-17 Wed	2.27	2.29	2.25	2.26			25.5	25.5	###
2001-Jan-16 Tue	2.27	2.27	2.22	2.27			###	###	0.2
2001-Jan-15 Mon	2.27	2.27	2.22	2.25	105,253	###	36.0	36.0	###
2001-Jan-12 Fri	2.27	2.28	2.22	2.27			71.6	71.6	0.2
2001-Jan-11 Thu	2.28	2.28	2.21	2.27	300,286	674,142	33.8	33.8	0.2
2001-Jan-10 Wed	###	2.29	###	2.27	364,023	###	###	###	0.2
2001-Jan-09 Tue	###	###	###	###	810,076	0	81.4	81.4	0.0
2001-Jan-08 Mon	###	###	###	###	184,241	0	34.2	34.2	0.0
2001-Jan-05 Fri	###	###	###	###			73.0	73.0	0.0
2001-Jan-04 Thu	###	###	###	###	532,072	0	25.7	25.7	0.0
2001-Jan-03 Wed	###	###	###	###	132,583	0	###	###	0.0
2001-Jan-02 Tue	###	###	###	###	258,957	0	###	###	0.0
2001-Jan-01 Mon	###	###	###	###	395,387	0	17.8	17.8	0.0
2000-Dec-29 Fri	###	###	###	###	395,387	0	17.8	17.8	0.0
2000-Dec-28 Thu	###	###	###	###	197,371	0	73.0	73.0	0.0
2000-Dec-27 Wed	###	###	###	###			###	###	0.0
2000-Dec-26 Tue	###	###	###	###	422,240	0	13.8	13.8	0.0
2000-Dec-25 Mon	###	###	###	###	422,240	0	13.8	13.8	0.0
2000-Dec-22 Fri	###	###	###	###	422,240	0	13.8	13.8	0.0
2000-Dec-21 Thu	###	###	###	###			74.5	74.5	0.0
2000-Dec-20 Wed	###	###	###	###			77.8	77.8	0.0
2000-Dec-19 Tue	###	###	###	###			33.0	33.0	0.0
2000-Dec-18 Mon	###	###	###	###	125,847	0	###	###	0.0
2000-Dec-15 Fri	###	###	###	###			80.1	80.1	0.0
2000-Dec-14 Thu	###	###	###	###			###	###	0.0
2000-Dec-13 Wed	###	###	###	###			72.5	72.5	0.0
2000-Dec-12 Tue	###	###	###	###	470,856	0	22.1	22.1	0.0
2000-Dec-11 Mon	2.149	###	2.149	###	182,789	###	76.9	76.9	0.0
2000-Dec-08 Fri	###	###	###	###			###	###	0.0
2000-Dec-07 Thu	###	###	###	###			###	###	0.0
2000-Dec-06 Wed	###	2.2	###	###			###	###	0.0
2000-Dec-05 Tue	2.2	2.2	###	###			###	###	0.0
2000-Dec-04 Mon	2.2	2.2	###	###	172,757	###	###	###	0.0
2000-Dec-01 Fri	2.157	2.22	2.157	###			80.9	80.9	0.0
2000-Nov-30 Thu	###	2.2	###	###			36.0	36.0	0.0
2000-Nov-29 Wed	###	###	###	###	806,924	0	###	###	0.0
2000-Nov-28 Tue	2.257	2.257	###	###			13.9	13.9	0.0
2000-Nov-27 Mon	2.26	2.26	2.23	2.24			33.0	33.0	###
2000-Nov-24 Fri	2.25	2.26	2.23	2.26	194,679	437,054	68.4	68.4	###
2000-Nov-23 Thu	2.27	2.27	2.23	2.25	1,006,453	###	###	###	###
2000-Nov-22 Wed	2.4	2.4	2.25	2.28	1,203,546	2,798,244	8.1	8.1	0.2
2000-Nov-21 Tue	2.43	2.44	2.41	2.41			###	###	0.2
2000-Nov-20 Mon	2.45	2.45	2.42	2.43	176,953	430,880	###	###	###
2000-Nov-17 Fri	###	2.45	###	###			33.2	33.2	0.0
2000-Nov-16 Thu	2.4	2.44	2.4	2.44			###	###	0.2
2000-Nov-15 Wed	###	2.45	2.4	2.4			###	###	###
2000-Nov-13 Mon	2.42	2.42	###	2.4			30.5	30.5	###
2000-Nov-10 Fri	###	2.42	###	###			###	###	0.0
2000-Nov-09 Thu	###	2.4	###	###	252,752	###	###	###	0.0
2000-Nov-08 Wed	2.441	2.45	###	###	411,450	504,026	8.9	8.9	0.0
2000-Nov-07 Tue	2.44	2.44	2.42	2.43			###	###	###
2000-Nov-06 Mon	###	2.48	###	###	339,047	###	88.6	88.6	0.0
2000-Nov-03 Fri	###	###	2.28	###			###	###	0.0
2000-Nov-02 Thu	###	###	###	###			18.4	18.4	0.0
2000-Nov-01 Wed	2.44	2.45	###	###	364,023	445,928	16.1	16.1	0.0
2000-Oct-31 Tue	2.57	2.57	2.41	2.44	493,551	1,228,941	###	###	0.2
2000-Oct-30 Mon	###	###	2.57	2.57	192,246	###	###	###	###
2000-Oct-27 Fri	###	###	2.58	###			###	###	0.0
2000-Oct-26 Thu	###	###	2.57	###			###	###	0.0
2000-Oct-25 Wed	###	###	2.58	2.58			###	###	0.2
2000-Oct-24 Tue	###	###	###	###			###	###	0.0
2000-Oct-23 Mon	2.73	2.75	###	2.71	134,883	###	###	###	###
2000-Oct-20 Fri	###	2.75	2.57	2.7			###	###	0.2
2000-Oct-19 Thu	###	###	2.56	2.56	241,473	309,085	12.7	12.7	0.2
2000-Oct-18 Wed	2.7	2.7	###	###	330,987	###	23.1	23.1	0.0
2000-Oct-17 Tue	2.8	2.8	###	2.75	189,971	265,959	###	###	###
2000-Oct-16 Mon	###	2.8	###	2.8			###	###	0.2
2000-Oct-13 Fri	2.51	###	2.51	###			###	###	0.0
2000-Oct-12 Thu	2.57	###	2.52	2.53			###	###	###
2000-Oct-11 Wed	2.55	2.58	2.53	2.57			75.8	75.8	###
2000-Oct-10 Tue	2.56	2.58	2.55	2.56			74.2	74.2	0.2
2000-Oct-09 Mon	2.59	2.59	2.55	2.56	115,324	296,382	29.2	29.2	0.2
2000-Oct-06 Fri	2.58	###	2.58	2.59	119,986	154,781	64.8	64.8	0.2
2000-Oct-05 Thu	2.55	2.59	2.54	2.57			###	###	###
2000-Oct-04 Wed	2.45	2.54	2.45	2.48			###	###	0.2
2000-Oct-03 Tue	###	2.45	###	2.4			26.6	26.6	###
2000-Oct-02 Mon	###	2.4	###	###			###	###	0.0
2000-Sep-29 Fri	2.29	###	2.28	###			81.4	81.4	0.0
2000-Sep-28 Thu	###	###	2.27	2.29			###	###	###
2000-Sep-27 Wed	2.28	2.28	2.26	2.26	296,028	671,983	26.6	26.6	###
2000-Sep-26 Tue	2.28	###	2.25	2.27	630,189	###	27.3	27.3	0.2
2000-Sep-25 Mon	###	###	2.28	2.28			###	###	0.2
2000-Sep-22 Fri	2.4	2.4	2.21	###	306,223	705,844	###	###	0.0
2000-Sep-21 Thu	2.45	2.45	###	###			11.8	11.8	0.0
2000-Sep-20 Wed	2.5	2.5	2.45	2.45			14.1	14.1	0.2
2000-Sep-19 Tue	2.52	###	2.51	2.51			47.0	47.0	###
2000-Sep-18 Mon	###	###	2.51	2.52	151,984	###	###	###	###
2000-Sep-15 Fri	###	###	2.59	###	78,550	101,722	70.3	70.3	0.0
2000-Sep-14 Thu	###	###	###	###	190,854	0	76.0	76.0	0.0
2000-Sep-13 Wed	###	###	2.58	###			14.0	14.0	0.0
2000-Sep-12 Tue	2.56	###	2.55	###	163,520	208,488	93.3	93.3	0.0
2000-Sep-11 Mon	###	###	2.51	2.56	243,144	305,145	###	###	0.2
2000-Sep-08 Fri	###	###	###	###	143,683	0	25.1	25.1	0.0
2000-Sep-07 Thu	###	2.72	###	###	97,824	133,040	###	###	0.0
2000-Sep-06 Wed	2.8	2.83	###	2.72			19.1	19.1	0.2
2000-Sep-05 Tue	2.773	2.8	2.76	2.8			###	###	0.2
2000-Sep-04 Mon	2.8	2.8	2.72	2.72	114,987	###	###	###	0.2
2000-Sep-01 Fri	2.88	###	2.87	2.87			34.6	34.6	###
2000-Aug-31 Thu	###	###	2.83	2.85			30.2	30.2	###
2000-Aug-30 Wed	2.8	2.88	2.8	2.86	187,154	###	###	###	0.2
2000-Aug-29 Tue	2.84	2.88	2.71	2.82			###	###	###
2000-Aug-28 Mon	2.972	2.972	2.81	2.85	575,088	1,662,579	10.8	10.8	###
2000-Aug-25 Fri	###	###	###	###			###	###	0.0
2000-Aug-24 Thu	3.22	3.22	###	3.182	210,474	###	###	###	0.2
2000-Aug-23 Wed	###	###	3.22	3.26			###	###	0.2
2000-Aug-22 Tue	3.2	###	3.2	###			###	###	0.0
2000-Aug-21 Mon	###	3.25	###	###	102,378	###	###	###	0.0
2000-Aug-18 Fri	###	3.23	###	3.22	239,221	386,341	###	###	0.2
2000-Aug-17 Thu	###	###	###	###	168,884	0	80.4	80.4	0.0
2000-Aug-16 Wed	###	###	###	###			###	###	0.0
2000-Aug-15 Tue	###	3.24	###	###			28.2	28.2	0.0
2000-Aug-14 Mon	3.29	3.29	###	3.2			16.3	16.3	0.2
2000-Aug-11 Fri	###	3.29	###	3.29	670,425	1,102,849	###	###	###
2000-Aug-10 Thu	3.051	###	###	###			89.9	89.9	0.0
2000-Aug-09 Wed	###	###	###	###			80.8	80.8	0.0
2000-Aug-08 Tue	2.942	###	###	###			###	###	0.0
2000-Aug-07 Mon	###	###	2.89	###	131,723	###	###	###	0.0
2000-Aug-04 Fri	###	###	###	###	335,871	0	###	###	0.0
2000-Aug-03 Thu	###	###	###	###			69.6	69.6	0.0
2000-Aug-02 Wed	###	###	###	###			###	###	0.0
2000-Aug-01 Tue	###	###	2.89	###	237,225	###	67.7	67.7	0.0
2000-Jul-31 Mon	2.89	###	2.88	2.88			33.1	33.1	0.2
2000-Jul-28 Fri	2.923	2.923	2.86	2.89	138,820	###	###	###	###
2000-Jul-27 Thu	2.85	2.87	2.85	2.86			76.7	76.7	0.2
2000-Jul-26 Wed	2.89	###	2.85	2.88			###	###	0.2
2000-Jul-25 Tue	2.85	###	2.85	###			###	###	0.0
2000-Jul-24 Mon	2.87	2.87	2.83	2.85	295,286	###	###	###	###
2000-Jul-21 Fri	###	###	2.86	2.876			29.9	29.9	0.2
2000-Jul-20 Thu	###	###	2.85	2.85			13.8	13.8	###
2000-Jul-19 Wed	###	2.978	###	2.978	479,277	713,643	###	###	0.2
2000-Jul-18 Tue	###	###	###	###			32.9	32.9	0.0
2000-Jul-17 Mon	###	###	###	###	140,325	0	30.9	30.9	0.0
2000-Jul-14 Fri	3	###	###	###	442,024	0	###	###	0.0
2000-Jul-13 Thu	###	###	###	3	563,742	0	###	###	0.2
2000-Jul-12 Wed	2.83	###	2.83	###	246,651	###	###	###	0.0
2000-Jul-11 Tue	2.79	2.88	2.78	2.85			###	###	###
2000-Jul-10 Mon	###	2.85	2.79	2.8			###	###	0.2
2000-Jul-07 Fri	2.8	2.83	2.79	2.8			65.5	65.5	0.2
2000-Jul-06 Thu	2.78	2.84	2.75	2.8	340,659	952,141	###	###	0.2
2000-Jul-05 Wed	2.746	2.83	2.746	2.78	441,520	1,230,957	62.2	62.2	0.2
2000-Jul-04 Tue	2.85	2.86	2.78	2.781			16.3	16.3	0.2
2000-Jul-03 Mon	2.85	2.89	2.85	2.85	211,685	###	###	###	###
2000-Jun-30 Fri	2.77	2.87	2.76	2.87	707,348	1,991,184	77.2	77.2	###
2000-Jun-29 Thu	2.74	2.82	2.73	###			###	###	0.0
2000-Jun-28 Wed	2.72	2.744	###	2.744			###	###	###
2000-Jun-27 Tue	###	2.76	###	###	262,728	###	82.8	82.8	0.0
2000-Jun-26 Mon	###	2.7	###	###			75.3	75.3	0.0
2000-Jun-23 Fri	2.59	###	2.57	###			###	###	0.0
2000-Jun-22 Thu	###	###	2.57	2.59	227,827	292,757	###	###	0.2
2000-Jun-21 Wed	2.7	2.7	###	###			###	###	0.0
2000-Jun-20 Tue	2.676	2.71	2.676	2.7	357,180	961,885	80.9	80.9	0.2
2000-Jun-19 Mon	2.7	2.7	###	###			###	###	0.0
2000-Jun-16 Fri	2.84	2.84	2.7	2.72	182,142	###	###	###	0.2
2000-Jun-15 Thu	2.883	2.89	2.82	2.843			###	###	###
2000-Jun-14 Wed	2.86	2.89	2.82	###	425,854	###	70.3	70.3	0.0
2000-Jun-13 Tue	###	2.85	2.73	2.85	180,258	###	###	###	###
2000-Jun-12 Mon	2.78	2.78	2.78	2.78	0				0.2
2000-Jun-08 Thu	2.75	2.83	2.72	2.83	679,271	1,884,977	84.7	84.7	0.2
2000-Jun-07 Wed	###	2.77	###	2.7			83.8	83.8	0.2
2000-Jun-06 Tue	2.53	###	2.53	###	781,244	988,273	92.4	92.4	0.0
2000-Jun-05 Mon	2.46	2.52	2.46	2.52			85.9	85.9	###
2000-Jun-02 Fri	2.4	2.45	###	2.45	346,027	423,883	###	###	0.2
2000-Jun-01 Thu	2.42	2.43	###	###			20.6	20.6	0.0
2000-May-31 Wed	###	2.41	###	2.4			82.8	82.8	###
2000-May-30 Tue	2.372	2.372	###	###			26.7	26.7	0.0
2000-May-29 Mon	###	###	###	###			71.1	71.1	0.0
2000-May-26 Fri	###	###	2.29	###			22.4	22.4	0.0
2000-May-25 Thu	###	###	###	###			###	###	0.0
2000-May-24 Wed	2.4	2.4	###	###			20.3	20.3	0.0
2000-May-23 Tue	###	2.41	###	2.4	230,870	###	###	###	###
2000-May-22 Mon	###	2.4	###	2.4			###	###	###
2000-May-19 Fri	2.4	2.4	###	###			29.9	29.9	0.0
2000-May-18 Thu	###	2.4	###	2.4			###	###	###
2000-May-17 Wed	###	2.4	###	###	199,540	239,448	76.2	76.2	0.0
2000-May-16 Tue	2.371	###	###	###	302,488	0	73.7	73.7	0.0
2000-May-15 Mon	###	###	###	###			29.7	29.7	0.0
2000-May-12 Fri	###	###	###	###	247,374	0	27.2	27.2	0.0
2000-May-11 Thu	###	###	###	###	155,220	0	###	###	0.0
2000-May-10 Wed	###	###	2.27	###	155,253	###	24.5	24.5	0.0
2000-May-09 Tue	2.41	2.43	###	###			###	###	0.0
2000-May-08 Mon	###	2.43	###	2.41	454,178	551,826	83.9	83.9	0.2
2000-May-05 Fri	###	###	###	###	254,554	0	###	###	0.0
2000-May-04 Thu	2.249	2.28	2.22	2.26			###	###	###
2000-May-03 Wed	2.285	2.29	2.25	2.25			###	###	###
2000-May-02 Tue	2.27	2.28	2.25	2.26			38.6	38.6	###
2000-May-01 Mon	###	###	2.26	2.27			44.4	44.4	0.2
2000-Apr-28 Fri	2.29	###	2.25	2.27	202,526	227,841	###	###	0.2
2000-Apr-27 Thu	2.28	2.28	2.22	2.28	251,778	###	###	###	0.2
2000-Apr-26 Wed	2.23	2.27	2.21	2.26	346,281	###	79.3	79.3	###
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	###	2.2	###	###			25.8	25.8	0.0
2000-Apr-19 Wed	2.21	2.21	###	###	687,176	759,329	46.8	46.8	0.0
2000-Apr-18 Tue	###	2.2	###	###	579,676	637,643	72.3	72.3	0.0
2000-Apr-17 Mon	###	###	###	###	477,922	0	31.5	31.5	0.0
2000-Apr-14 Fri	2.2	2.24	###	###	194,358	217,680	19.9	19.9	0.0
2000-Apr-13 Thu	2.2	2.2	###	###	147,456	###	###	###	0.0
2000-Apr-12 Wed	###	2.2	###	###	248,971	###	35.0	35.0	0.0
2000-Apr-11 Tue	2.2	2.2	###	###			###	###	0.0
2000-Apr-07 Fri	2.26	2.27	2.25	2.25	148,656	###	###	###	###
2000-Apr-06 Thu	2.28	###	2.25	2.27	151,829	###	28.9	28.9	0.2
2000-Apr-05 Wed	2.28	###	2.25	2.25	268,041	301,546	###	###	###
2000-Apr-04 Tue	2.29	###	2.27	2.28			51.4	51.4	0.2
2000-Apr-03 Mon	2.25	2.28	2.25	2.28			81.4	81.4	0.2
2000-Mar-31 Fri	2.24	2.27	2.24	2.25	304,146	685,849	###	###	###
2000-Mar-30 Thu	2.24	2.25	2.2	2.2			32.8	32.8	0.2
2000-Mar-29 Wed	2.27	2.28	###	###	872,358	994,488	###	###	0.0
2000-Mar-28 Tue	###	2.29	###	2.28			89.4	89.4	0.2
2000-Mar-24 Fri	###	2.23	###	2.156			31.4	31.4	0.2
2000-Mar-23 Thu	###	###	###	###			###	###	0.0
2000-Mar-22 Wed	2.22	2.27	2.21	2.22			###	###	0.2
2000-Mar-21 Tue	###	###	###	2.2			###	###	0.2
2000-Mar-20 Mon	2.24	2.259	###	2.259	119,288	###	73.5	73.5	###
2000-Mar-17 Fri	###	###	2.2	2.24	293,552	###	###	###	###
2000-Mar-16 Thu	###	2.26	###	2.25	242,527	274,055	###	###	###
2000-Mar-15 Wed	###	###	###	###			42.3	42.3	0.0
2000-Mar-14 Tue	###	###	###	###	341,122	0	###	###	0.0
2000-Mar-13 Mon	###	2.2	###	###			34.3	34.3	0.0
2000-Mar-10 Fri	2.24	2.24	###	###			###	###	0.0
2000-Mar-09 Thu	###	###	###	###	665,579	0	34.8	34.8	0.0
2000-Mar-08 Wed	2.29	###	2.29	###			###	###	0.0
2000-Mar-07 Tue	###	###	2.27	2.29	800,956	909,085	38.4	38.4	###
2000-Mar-06 Mon	###	###	2.28	###	773,659	881,971	###	###	0.0
2000-Mar-03 Fri	2.27	###	2.27	###			###	###	0.0
2000-Mar-02 Thu	2.149	2.27	2.149	2.26	374,846	828,222	###	###	###
2000-Mar-01 Wed	2.179	###	###	###	580,356	0	13.3	13.3	0.0
2000-Feb-29 Tue	2.22	2.25	###	###			19.3	19.3	0.0
2000-Feb-28 Mon	###	2.28	###	2.2			###	###	0.2
2000-Feb-25 Fri	###	###	###	###			77.8	77.8	0.0
2000-Feb-24 Thu	###	2	###	###	700,545	700,545	###	###	0.0
2000-Feb-23 Wed	1.85	2	1.85	###			90.7	90.7	0.0
2000-Feb-22 Tue	1.81	1.87	1.79	1.849			84.6	84.6	0.1
2000-Feb-21 Mon	1.8	1.84	1.79	1.79			33.8	33.8	0.1
2000-Feb-18 Fri	1.85	1.85	1.75	1.781	1,050,177	###	13.9	13.9	0.1
2000-Feb-17 Thu	###	###	1.84	1.85			###	###	0.1
2000-Feb-16 Wed	###	###	###	###	420,958	0	###	###	0.0
2000-Feb-15 Tue	###	###	###	###			18.2	18.2	0.0
2000-Feb-14 Mon	2.188	2.25	###	###			###	###	0.0
2000-Feb-11 Fri	2.25	2.26	###	2.2	198,951	###	###	###	0.2
2000-Feb-10 Thu	###	###	2.28	2.28			18.0	18.0	0.2
2000-Feb-09 Wed	2.341	###	###	###	147,070	0	###	###	0.0
2000-Feb-08 Tue	###	###	###	###	137,051	0	###	###	0.0
2000-Feb-07 Mon	###	###	###	###			67.1	67.1	0.0
2000-Feb-04 Fri	###	###	###	2.372			###	###	###
2000-Feb-03 Thu	###	2.4	###	###	193,352	232,022	###	###	0.0
2000-Feb-02 Wed	###	2.4	###	###	113,450	136,140	73.4	73.4	0.0
2000-Feb-01 Tue	2.4	2.4	###	###			42.6	42.6	0.0
2000-Jan-31 Mon	2.42	2.43	2.4	2.4	203,082	490,443	30.0	30.0	###
2000-Jan-28 Fri	2.43	2.45	2.41	2.42	183,547	###	###	###	0.2
2000-Jan-27 Thu	2.45	2.45	2.41	2.42			###	###	0.2
2000-Jan-25 Tue	2.485	2.485	2.43	2.43			###	###	###
2000-Jan-24 Mon	2.47	2.47	2.45	2.45			34.3	34.3	0.2
2000-Jan-21 Fri	2.423	2.47	2.423	2.47			79.1	79.1	###
2000-Jan-20 Thu	###	2.47	2.43	2.43	242,870	###	24.5	24.5	###
2000-Jan-19 Wed	2.46	2.46	2.45	2.46	156,825	###	71.9	71.9	0.2
2000-Jan-18 Tue	2.45	2.49	2.44	2.45			68.5	68.5	0.2
2000-Jan-17 Mon	2.47	2.48	2.45	2.46	402,682	###	###	###	0.2
2000-Jan-14 Fri	2.45	2.49	2.45	2.46			###	###	0.2
2000-Jan-13 Thu	2.42	2.45	2.42	2.45	84,950	206,853	###	###	0.2
2000-Jan-12 Wed	###	2.46	###	2.43			###	###	###
2000-Jan-11 Tue	###	2.45	2.4	2.45			###	###	0.2
2000-Jan-10 Mon	2.45	2.49	2.4	2.4	321,483	786,025	17.2	17.2	###
2000-Jan-07 Fri	2.5	2.51	2.44	2.44			###	###	0.2
2000-Jan-06 Thu	2.49	2.51	2.46	2.49			71.9	71.9	0.2
2000-Jan-05 Wed	2.473	2.49	2.42	2.49			###	###	0.2
2000-Jan-04 Tue	2.45	2.5	2.44	2.48	186,951	###	###	###	0.2
1999-Dec-31 Fri	2.4	2.46	2.4	2.43			73.8	73.8	###
1999-Dec-30 Thu	2.4	2.46	2.4	2.43			73.8	73.8	###
1999-Dec-29 Wed	2.421	2.43	###	2.4			###	###	###
1999-Dec-28 Tue	###	2.4	###	###	81,453	97,743	###	###	0.0
1999-Dec-27 Mon	###	2.4	###	###	81,453	97,743	###	###	0.0
1999-Dec-24 Fri	###	2.4	###	###	81,453	97,743	###	###	0.0
1999-Dec-23 Thu	###	2.41	###	###	382,583	###	###	###	0.0
1999-Dec-22 Wed	2.48	2.48	2.4	###			###	###	0.0
1999-Dec-21 Tue	2.47	2.52	2.46	2.46			37.0	37.0	0.2
1999-Dec-20 Mon	2.48	2.5	2.47	2.47	131,141	325,885	35.1	35.1	###
1999-Dec-17 Fri	2.5	2.5	2.48	2.5	223,976	###	68.4	68.4	0.2
1999-Dec-16 Thu	###	2.51	2.45	2.47			31.9	31.9	###
1999-Dec-15 Wed	2.53	2.55	2.49	2.49	462,728	1,166,074	21.2	21.2	0.2
1999-Dec-14 Tue	2.56	2.56	2.52	2.544			###	###	###
1999-Dec-13 Mon	2.53	2.57	2.53	2.56			78.8	78.8	0.2
1999-Dec-10 Fri	2.57	2.58	2.51	2.54	96,174	###	###	###	###
1999-Dec-09 Thu	###	###	2.57	2.57			###	###	###
1999-Dec-08 Wed	###	###	2.55	###			###	###	0.0
1999-Dec-07 Tue	###	2.57	###	2.57			###	###	###
1999-Dec-06 Mon	2.56	2.58	2.5	2.5	181,520	###	###	###	0.2
1999-Dec-03 Fri	2.585	###	2.55	2.55	188,480	###	28.2	28.2	0.2
1999-Dec-02 Thu	###	###	2.55	###	183,328	233,743	68.2	68.2	0.0
1999-Dec-01 Wed	2.55	2.577	2.52	2.577			71.2	71.2	0.2
1999-Nov-30 Tue	###	2.57	2.52	2.53	336,828	857,227	###	###	###
1999-Nov-29 Mon	2.53	2.53	2.52	2.52	202,720	###	###	###	###
1999-Nov-26 Fri	###	2.52	2.5	2.52			66.5	66.5	###
1999-Nov-25 Thu	2.56	2.56	2.44	2.5			17.6	17.6	0.2
1999-Nov-24 Wed	###	###	2.55	2.56			13.6	13.6	0.2
1999-Nov-23 Tue	2.7	2.7	###	###			###	###	0.0
1999-Nov-22 Mon	2.7	2.73	###	2.7	162,979	###	###	###	0.2
1999-Nov-19 Fri	###	###	###	2.7	180,478	0	###	###	0.2
1999-Nov-18 Thu	2.78	2.78	2.71	2.75	682,087	1,872,328	###	###	###
1999-Nov-17 Wed	2.743	2.77	2.71	2.76	161,454	442,383	###	###	0.2
1999-Nov-16 Tue	###	###	2.75	2.78	105,375	###	###	###	0.2
1999-Nov-15 Mon	2.72	2.8	2.72	2.78			85.3	85.3	0.2
1999-Nov-12 Fri	2.7	2.72	###	2.72	338,547	460,423	65.7	65.7	0.2
1999-Nov-11 Thu	###	2.72	###	2.72	245,079	###	###	###	0.2
1999-Nov-10 Wed	###	2.72	###	2.72			70.4	70.4	0.2
1999-Nov-09 Tue	2.73	2.73	2.7	2.7			###	###	0.2
1999-Nov-08 Mon	2.7	2.74	2.7	2.72	142,175	###	80.8	80.8	0.2
1999-Nov-05 Fri	2.675	2.7	###	###			###	###	0.0
1999-Nov-04 Thu	###	2.7	###	###	168,175	###	72.2	72.2	0.0
1999-Nov-03 Wed	###	2.73	###	###			71.3	71.3	0.0
1999-Nov-02 Tue	2.641	###	###	###			84.0	84.0	0.0
1999-Nov-01 Mon	###	###	###	###			75.2	75.2	0.0
1999-Oct-29 Fri	2.641	###	###	###	117,259	0	###	###	0.0
1999-Oct-28 Thu	2.53	###	2.53	2.55	150,977	190,985	70.1	70.1	0.2
1999-Oct-27 Wed	2.546	2.57	2.522	2.522	161,554	###	###	###	###
1999-Oct-26 Tue	###	###	2.54	2.54	270,574	343,628	###	###	###
1999-Oct-25 Mon	2.654	###	2.59	###	147,724	###	###	###	0.0
1999-Oct-22 Fri	###	###	###	###	88,083	0	70.4	70.4	0.0
1999-Oct-21 Thu	2.7	2.7	2.53	2.54			5.1	5.1	###
1999-Oct-20 Wed	###	2.72	###	###	183,055	248,954	###	###	0.0
1999-Oct-19 Tue	2.72	2.72	###	###			###	###	0.0
1999-Oct-18 Mon	2.7	2.7	###	2.7	160,588	###	80.8	80.8	0.2
1999-Oct-15 Fri	2.73	2.79	###	###	384,653	###	###	###	0.0
1999-Oct-14 Thu	2.82	2.82	2.7	2.7	616,645	1,701,940	###	###	0.2
1999-Oct-13 Wed	2.89	2.89	2.81	2.82			###	###	###
1999-Oct-12 Tue	###	###	2.89	2.89			20.9	20.9	###
1999-Oct-11 Mon	###	###	###	###			###	###	0.0
1999-Oct-08 Fri	###	###	###	###	69,024	0	75.2	75.2	0.0
1999-Oct-07 Thu	2.87	2.88	2.86	2.88	115,655	331,929	72.3	72.3	0.2
1999-Oct-06 Wed	###	###	2.87	2.87			22.0	22.0	###
1999-Oct-05 Tue	###	###	###	###	191,129	0	72.5	72.5	0.0
1999-Oct-04 Mon	###	###	###	###			###	###	0.0
1999-Oct-01 Fri	###	###	###	###	219,224	0	70.6	70.6	0.0
1999-Sep-30 Thu	###	###	2.89	###			###	###	0.0
1999-Sep-29 Wed	2.8	###	2.8	###			90.7	90.7	0.0
1999-Sep-28 Tue	###	###	2.8	2.8			13.9	13.9	0.2
1999-Sep-27 Mon	###	###	###	###			72.7	72.7	0.0
1999-Sep-24 Fri	2.928	###	2.88	###			28.5	28.5	0.0
1999-Sep-23 Thu	###	###	###	###	495,151	0	28.6	28.6	0.0
1999-Sep-22 Wed	###	2.953	###	2.953			82.4	82.4	###
1999-Sep-21 Tue	###	###	###	###	229,142	0	31.3	31.3	0.0
1999-Sep-20 Mon	2.943	###	2.943	###			###	###	0.0
1999-Sep-17 Fri	###	###	###	###			33.4	33.4	0.0
1999-Sep-16 Thu	3	3	###	###	208,085	312,127	###	###	0.0
1999-Sep-15 Wed	3	3	###	3			###	###	0.2
1999-Sep-14 Tue	###	###	###	###	1,393,987	0	23.8	23.8	0.0
1999-Sep-13 Mon	3	###	###	3			74.1	74.1	0.2
1999-Sep-10 Fri	###	3	###	###	632,720	949,080	30.4	30.4	0.0
1999-Sep-09 Thu	3	###	###	###			23.8	23.8	0.0
1999-Sep-08 Wed	###	###	###	###			###	###	0.0
1999-Sep-07 Tue	###	###	###	###			13.1	13.1	0.0
1999-Sep-06 Mon	###	###	###	###	34,048	0	###	###	0.0
1999-Sep-03 Fri	###	3.21	###	3.21	89,624	143,846	89.2	89.2	###
1999-Sep-02 Thu	###	3.24	###	3.24			88.8	88.8	###
1999-Sep-01 Wed	###	3.2	###	###			67.0	67.0	0.0
1999-Aug-31 Tue	3.181	3.181	###	###	233,452	###	###	###	0.0
1999-Aug-30 Mon	###	3.2	###	3.187			87.7	87.7	0.2
1999-Aug-27 Fri	3.27	3.27	###	###			###	###	0.0
1999-Aug-26 Thu	3.279	###	3.279	###			78.0	78.0	0.0
1999-Aug-25 Wed	###	###	3.27	3.27	69,957	114,379	###	###	###
1999-Aug-24 Tue	3.28	###	3.26	3.29	171,470	###	###	###	###
1999-Aug-23 Mon	3.287	3.287	3.25	3.28			###	###	0.2
1999-Aug-20 Fri	3.286	###	3.25	3.274	147,488	###	26.7	26.7	###
1999-Aug-19 Thu	3.324	3.324	3.28	3.29			###	###	###
1999-Aug-18 Wed	3.25	###	3.25	###	313,771	509,877	88.1	88.1	0.0
1999-Aug-17 Tue	3.21	3.26	3.21	3.23			###	###	###
1999-Aug-16 Mon	###	3.2	###	3.2	272,289	###	###	###	0.2
1999-Aug-13 Fri	###	###	###	###	311,644	0	19.8	19.8	0.0
1999-Aug-12 Thu	###	###	###	###			###	###	0.0
1999-Aug-11 Wed	###	###	3.077	3.077			26.2	26.2	###
1999-Aug-10 Tue	###	###	###	###			###	###	0.0
1999-Aug-09 Mon	3.2	3.2	###	3.155			###	###	0.2
1999-Aug-06 Fri	3.24	3.24	###	###	209,156	###	17.9	17.9	0.0
1999-Aug-05 Thu	3.146	###	###	3.141			###	###	0.2
1999-Aug-04 Wed	###	3.151	###	###	693,579	###	###	###	0.0
1999-Aug-03 Tue	3.128	###	###	###			###	###	0.0
1999-Aug-02 Mon	###	3.2	###	###	329,572	###	###	###	0.0
1999-Jul-30 Fri	3.23	3.23	###	###			23.3	23.3	0.0
1999-Jul-29 Thu	3.275	3.28	3.2	3.225	295,942	958,852	###	###	###
1999-Jul-28 Wed	3.285	###	3.26	3.29	199,049	324,449	###	###	###
1999-Jul-27 Tue	###	###	3.28	###			31.7	31.7	0.0
1999-Jul-26 Mon	###	###	3.29	###			###	###	0.0
1999-Jul-23 Fri	3.25	###	3.24	###	699,358	1,132,959	###	###	0.0
1999-Jul-22 Thu	3.2	3.24	###	3.24	952,679	###	78.3	78.3	###
1999-Jul-21 Wed	###	3.2	###	###	277,741	444,385	76.0	76.0	0.0
1999-Jul-20 Tue	###	###	###	###			###	###	0.0
1999-Jul-19 Mon	###	###	###	###	366,320	0	###	###	0.0
1999-Jul-16 Fri	###	###	###	###	696,958	0	26.2	26.2	0.0
1999-Jul-15 Thu	###	###	###	###			###	###	0.0
1999-Jul-14 Wed	###	###	###	###			28.0	28.0	0.0
1999-Jul-13 Tue	###	###	###	###	1,869,176	0	###	###	0.0
1999-Jul-12 Mon	3.142	###	###	3.141			30.2	30.2	0.2
1999-Jul-09 Fri	3.27	3.27	###	###	964,475	###	5.4	5.4	0.0
1999-Jul-08 Thu	3.359	###	3.24	3.25	981,086	1,589,359	9.7	9.7	0.2
1999-Jul-07 Wed	3.41	3.43	###	###	776,658	###	18.5	18.5	0.0
1999-Jul-06 Tue	3.43	3.45	###	3.4			###	###	0.2
1999-Jul-05 Mon	3.4	3.43	###	3.41			###	###	###
1999-Jul-02 Fri	###	###	###	###	355,784	0	###	###	0.0
1999-Jul-01 Thu	3.359	###	###	###			27.3	27.3	0.0
1999-Jun-30 Wed	3.27	###	3.27	3.28			69.3	69.3	0.2
1999-Jun-29 Tue	3.381	3.381	3.25	3.27	326,270	1,081,748	###	###	###
1999-Jun-28 Mon	###	###	###	###	340,142	0	###	###	0.0
1999-Jun-25 Fri	###	###	###	###			75.3	75.3	0.0
1999-Jun-24 Thu	3.426	3.43	###	###			###	###	0.0
1999-Jun-23 Wed	3.45	3.49	3.42	3.43			28.4	28.4	0.2
1999-Jun-22 Tue	###	3.45	###	3.45	145,349	250,727	91.6	91.6	###
1999-Jun-21 Mon	###	3.4	3.27	###	474,879	1,583,721	79.0	79.0	0.0
1999-Jun-18 Fri	###	###	3.26	3.29			###	###	###
1999-Jun-17 Thu	###	3.41	3.274	3.274			9.6	9.6	###
1999-Jun-16 Wed	3.5	3.5	3.4	3.4			###	###	0.2
1999-Jun-15 Tue	###	3.45	3.4	3.44	919,852	###	82.6	82.6	0.2
1999-Jun-11 Fri	3.43	3.43	###	3.41			31.5	31.5	###
1999-Jun-10 Thu	###	###	###	3.4	1,141,757	0	5.9	5.9	0.2
1999-Jun-09 Wed	3.73	3.73	###	###			###	###	0.0
1999-Jun-08 Tue	3.79	3.83	3.79	3.82	131,070	499,376	76.6	76.6	0.3
1999-Jun-07 Mon	3.77	3.79	3.74	3.79	301,440	1,134,921	###	###	###
1999-Jun-04 Fri	3.77	3.77	3.74	3.76			32.1	32.1	0.3
1999-Jun-03 Thu	3.77	3.82	3.72	3.76	243,153	916,686	27.5	27.5	0.3
1999-Jun-02 Wed	3.77	3.77	3.75	3.76			###	###	0.3
1999-Jun-01 Tue	3.78	3.8	3.77	3.77			###	###	###
1999-May-31 Mon	3.79	3.82	3.77	3.8	353,985	1,343,373	###	###	###
1999-May-28 Fri	3.77	3.8	3.77	3.776			70.9	70.9	###
1999-May-27 Thu	3.85	3.85	3.77	3.78			24.6	24.6	0.3
1999-May-26 Wed	3.85	3.88	3.78	3.85			###	###	0.3
1999-May-25 Tue	###	###	3.76	###			92.0	92.0	0.0
1999-May-24 Mon	3.82	3.82	3.78	3.8			32.1	32.1	###
1999-May-21 Fri	###	###	3.77	3.778			9.6	9.6	###
1999-May-20 Thu	###	###	###	###			###	###	0.0
1999-May-19 Wed	###	###	###	###			83.2	83.2	0.0
1999-May-18 Tue	###	###	###	###	168,324	0	72.0	72.0	0.0
1999-May-17 Mon	###	###	3.87	3.87			###	###	###
1999-May-14 Fri	###	###	###	###	183,770	0	###	###	0.0
1999-May-13 Thu	###	###	###	###	92,121	0	30.3	30.3	0.0
1999-May-12 Wed	4	4	###	###			26.4	26.4	0.0
1999-May-11 Tue	###	4	###	4			###	###	0.3
1999-May-10 Mon	4	###	###	###			35.9	35.9	0.0
1999-May-07 Fri	###	###	###	4			42.0	42.0	0.3
1999-May-06 Thu	4	###	###	###			###	###	0.0
1999-May-05 Wed	4	###	###	###			80.2	80.2	0.0
1999-May-04 Tue	4	###	###	4	217,648	0	###	###	0.3
1999-May-03 Mon	4	4	###	###			32.8	32.8	0.0
1999-Apr-30 Fri	4	###	###	###			31.3	31.3	0.0
1999-Apr-29 Thu	###	###	###	4			33.0	33.0	0.3
1999-Apr-28 Wed	4	###	###	###			###	###	0.0
1999-Apr-27 Tue	###	4	###	4	152,450	###	73.0	73.0	0.3
1999-Apr-26 Mon	###	4	###	###	9,746	###	73.5	73.5	0.0
1999-Apr-23 Fri	###	###	###	3.951			###	###	0.3
1999-Apr-22 Thu	###	###	###	###			###	###	0.0
1999-Apr-21 Wed	###	###	###	###	320,770	0	76.9	76.9	0.0
1999-Apr-20 Tue	###	###	###	###			31.7	31.7	0.0
1999-Apr-19 Mon	###	###	###	###	421,282	0	70.6	70.6	0.0
1999-Apr-16 Fri	###	###	3.87	###	171,827	332,485	67.4	67.4	0.0
1999-Apr-15 Thu	3.85	###	3.83	###	137,182	###	84.1	84.1	0.0
1999-Apr-14 Wed	3.852	3.88	3.83	3.87	271,029	###	74.6	74.6	###
1999-Apr-13 Tue	3.88	###	3.85	3.86			28.7	28.7	0.3
1999-Apr-12 Mon	3.884	###	3.84	3.87			32.6	32.6	###
1999-Apr-09 Fri	###	###	3.85	3.85	107,625	207,178	###	###	0.3
1999-Apr-08 Thu	###	###	###	###			###	###	0.0
1999-Apr-07 Wed	###	###	###	###	194,453	0	19.9	19.9	0.0
1999-Apr-06 Tue	###	4	###	4			###	###	0.3
1999-Apr-01 Thu	3.843	3.88	3.84	3.87	196,620	758,953	###	###	###
1999-Mar-31 Wed	3.843	3.88	3.83	###	206,756	797,044	###	###	0.0
1999-Mar-30 Tue	3.86	3.88	3.86	3.86	618,550	2,393,788	###	###	0.3
1999-Mar-29 Mon	3.85	3.87	3.82	3.855	667,279	2,565,687	73.7	73.7	0.3
1999-Mar-26 Fri	3.86	3.87	3.82	3.82	228,683	879,286	23.7	23.7	0.3
1999-Mar-25 Thu	3.8	3.85	3.8	3.85			###	###	0.3
1999-Mar-24 Wed	3.8	3.86	3.77	3.8	764,377	###	75.3	75.3	###
1999-Mar-23 Tue	3.77	3.86	3.77	3.86			###	###	0.3
1999-Mar-22 Mon	3.78	3.78	3.74	3.75			###	###	0.3
1999-Mar-19 Fri	3.8	3.83	3.77	3.77			###	###	###
1999-Mar-18 Thu	3.8	3.82	3.77	3.79			35.0	35.0	###
1999-Mar-17 Wed	3.8	3.8	3.75	3.8	896,183	###	###	###	###
1999-Mar-16 Tue	3.86	3.86	3.78	3.82			###	###	0.3
1999-Mar-15 Mon	3.85	###	3.8	3.85			###	###	0.3
1999-Mar-12 Fri	3.81	3.86	3.81	3.86	58,980	226,188	###	###	0.3
1999-Mar-11 Thu	3.83	3.89	3.8	3.8			26.2	26.2	###
1999-Mar-10 Wed	###	###	3.8	3.8	116,526	###	###	###	###
1999-Mar-09 Tue	3.86	###	3.86	3.86			###	###	0.3
1999-Mar-08 Mon	3.86	###	3.8	###	214,476	###	###	###	0.0
1999-Mar-05 Fri	3.8	3.85	3.8	3.84			79.3	79.3	0.3
1999-Mar-04 Thu	3.8	3.86	3.78	3.86			###	###	0.3
1999-Mar-03 Wed	3.72	3.82	3.72	3.77	543,042	###	84.9	84.9	###
1999-Mar-02 Tue	###	3.7	###	3.7			###	###	0.3
1999-Mar-01 Mon	###	###	###	###	906,775	0	70.5	70.5	0.0
1999-Feb-26 Fri	###	3.73	###	###			25.3	25.3	0.0
1999-Feb-25 Thu	3.752	3.752	###	###			###	###	0.0
1999-Feb-24 Wed	3.75	3.79	3.71	3.72	318,951	###	###	###	0.3
1999-Feb-23 Tue	3.72	3.8	3.72	3.75	328,323	###	80.3	80.3	0.3
1999-Feb-22 Mon	3.7	3.75	###	###			17.0	17.0	0.0
1999-Feb-19 Fri	3.75	3.76	###	###			14.9	14.9	0.0
1999-Feb-18 Thu	3.75	3.79	3.7	3.71			###	###	###
1999-Feb-17 Wed	3.8	3.8	3.73	3.75			###	###	0.3
1999-Feb-16 Tue	3.79	3.8	3.75	3.79			72.3	72.3	###
1999-Feb-15 Mon	3.8	3.8	3.78	3.79			###	###	###
1999-Feb-12 Fri	###	3.89	3.76	3.79	211,987	810,850	###	###	###
1999-Feb-11 Thu	3.85	3.85	3.8	3.8	260,627	###	###	###	###
1999-Feb-10 Wed	3.85	3.88	3.82	3.84	166,928	642,672	###	###	0.3
1999-Feb-09 Tue	3.86	3.89	3.85	3.89	53,846	208,384	###	###	0.3
1999-Feb-08 Mon	3.855	3.88	3.85	3.86			72.1	72.1	0.3
1999-Feb-05 Fri	###	###	3.85	3.86	163,673	315,070	###	###	0.3
1999-Feb-04 Thu	###	###	3.87	###	148,224	###	###	###	0.0
1999-Feb-03 Wed	3.89	###	3.87	###	218,956	423,679	74.7	74.7	0.0
1999-Feb-02 Tue	###	###	3.88	3.89	625,081	1,212,657	###	###	0.3
1999-Feb-01 Mon	###	###	###	###	481,045	0	77.1	77.1	0.0
1999-Jan-29 Fri	###	###	###	3.947			77.4	77.4	###
1999-Jan-28 Thu	###	###	###	###	397,984	0	25.2	25.2	0.0
1999-Jan-27 Wed	###	###	###	###	63,554	0	###	###	0.0
1999-Jan-25 Mon	###	###	###	###	77,289	0	77.5	77.5	0.0
1999-Jan-22 Fri	###	###	3.88	###			17.2	17.2	0.0
1999-Jan-21 Thu	###	###	###	###			34.7	34.7	0.0
1999-Jan-20 Wed	###	###	###	###			###	###	0.0
1999-Jan-19 Tue	3.958	###	3.958	###			###	###	0.0
1999-Jan-18 Mon	###	###	###	###	161,978	0	###	###	0.0
1999-Jan-15 Fri	###	###	###	###			65.6	65.6	0.0
1999-Jan-14 Thu	###	###	###	###			75.3	75.3	0.0
1999-Jan-13 Wed	###	###	###	###			76.5	76.5	0.0
1999-Jan-12 Tue	###	###	###	###			75.2	75.2	0.0
1999-Jan-11 Mon	4	4	###	###			###	###	0.0
1999-Jan-08 Fri	###	###	###	###			###	###	0.0
1999-Jan-07 Thu	3.957	4	###	###			74.4	74.4	0.0
1999-Jan-06 Wed	###	###	###	###			###	###	0.0
1999-Jan-05 Tue	###	###	###	###	272,427	0	23.1	23.1	0.0
1999-Jan-04 Mon	4	###	###	###	149,545	0	26.6	26.6	0.0
1998-Dec-31 Thu	4	4	###	4			61.3	61.3	0.3
1998-Dec-30 Wed	###	###	###	###			81.0	81.0	0.0
1998-Dec-29 Tue	###	###	###	###	184,972	0	###	###	0.0
1998-Dec-24 Thu	###	###	###	###			85.2	85.2	0.0
1998-Dec-23 Wed	###	###	3.87	3.87	31,687	###	###	###	###
1998-Dec-22 Tue	###	###	###	###			###	###	0.0
1998-Dec-21 Mon	###	###	3.86	###			75.6	75.6	0.0
1998-Dec-18 Fri	###	###	3.82	3.85	101,442	193,754	###	###	0.3
1998-Dec-17 Thu	###	###	###	###	90,724	0	70.5	70.5	0.0
1998-Dec-16 Wed	4	###	###	###			###	###	0.0
1998-Dec-15 Tue	###	4	3.88	4	210,479	829,287	###	###	0.3
1998-Dec-14 Mon	###	###	3.8	3.85			22.8	22.8	0.3
1998-Dec-11 Fri	###	###	###	###			33.0	33.0	0.0
1998-Dec-10 Thu	4	###	###	###			74.5	74.5	0.0
1998-Dec-09 Wed	###	4	###	4			###	###	0.3
1998-Dec-08 Tue	###	###	###	###			###	###	0.0
1998-Dec-07 Mon	###	###	###	###			###	###	0.0
1998-Dec-04 Fri	3.75	3.84	3.75	3.8			77.5	77.5	###
1998-Dec-03 Thu	3.82	3.83	3.77	3.79			###	###	###
1998-Dec-02 Wed	3.79	3.82	3.76	3.82			77.2	77.2	0.3
1998-Dec-01 Tue	3.84	3.84	3.75	3.75	201,487	764,643	###	###	0.3
1998-Nov-30 Mon	###	###	3.83	###			17.3	17.3	0.0
1998-Nov-27 Fri	###	###	###	###			78.3	78.3	0.0
1998-Nov-26 Thu	###	###	###	###	358,486	0	28.5	28.5	0.0
1998-Nov-25 Wed	###	###	###	###			79.2	79.2	0.0
1998-Nov-24 Tue	4	###	###	4			75.9	75.9	0.3
1998-Nov-23 Mon	3.947	4	###	###	124,824	249,648	###	###	0.0
1998-Nov-20 Fri	###	4	###	###	134,827	269,654	###	###	0.0
1998-Nov-19 Thu	###	###	###	###	123,286	0	25.5	25.5	0.0
1998-Nov-18 Wed	3.884	4	3.87	###	79,873	###	85.9	85.9	0.0
1998-Nov-17 Tue	###	###	3.75	###			###	###	0.0
1998-Nov-16 Mon	###	###	###	###			17.3	17.3	0.0
1998-Nov-13 Fri	###	###	###	###	222,955	0	###	###	0.0
1998-Nov-12 Thu	###	###	4	###			###	###	0.0
1998-Nov-11 Wed	###	###	###	###			70.7	70.7	0.0
1998-Nov-10 Tue	###	###	###	###			92.9	92.9	0.0
1998-Nov-09 Mon	###	###	###	###			20.9	20.9	0.0
1998-Nov-06 Fri	###	###	###	###			###	###	0.0
1998-Nov-05 Thu	4	###	4	###			###	###	0.0
1998-Nov-04 Wed	4	###	4	###			75.0	75.0	0.0
1998-Nov-03 Tue	4	###	4	###	237,150	###	###	###	0.0
1998-Nov-02 Mon	###	###	4	4	134,752	###	24.0	24.0	0.3
1998-Oct-30 Fri	4	###	4	4			66.5	66.5	0.3
1998-Oct-29 Thu	4	###	4	###			73.5	73.5	0.0
1998-Oct-28 Wed	###	###	###	4			73.8	73.8	0.3
1998-Oct-27 Tue	###	4	###	###			###	###	0.0
1998-Oct-26 Mon	4	4	###	###			###	###	0.0
1998-Oct-23 Fri	4	###	4	4			80.1	80.1	0.3
1998-Oct-22 Thu	4	###	4	4			###	###	0.3
1998-Oct-21 Wed	###	###	###	4	229,447	0	###	###	0.3
1998-Oct-20 Tue	###	4	###	###	177,741	355,482	88.0	88.0	0.0
1998-Oct-19 Mon	###	###	###	###			###	###	0.0
1998-Oct-16 Fri	###	###	###	###			84.6	84.6	0.0
1998-Oct-15 Thu	###	3.86	###	3.85	257,345	496,675	95.2	95.2	0.3
1998-Oct-14 Wed	3.89	4	3.7	3.7	413,728	1,592,852	###	###	0.3
1998-Oct-13 Tue	###	###	###	###			23.0	23.0	0.0
1998-Oct-12 Mon	4	###	###	###			###	###	0.0
1998-Oct-09 Fri	4	###	4	###	245,687	491,374	###	###	0.0
1998-Oct-08 Thu	###	###	4	###	230,749	###	###	###	0.0
1998-Oct-07 Wed	###	###	###	###	350,282	0	###	###	0.0
1998-Oct-06 Tue	###	###	###	###	178,279	0	89.1	89.1	0.0
1998-Oct-05 Mon	###	###	###	###	65,457	0	###	###	0.0
1998-Oct-02 Fri	3.982	3.982	###	###	136,588	271,946	17.3	17.3	0.0
1998-Oct-01 Thu	4	###	###	###	248,723	0	###	###	0.0
1998-Sep-30 Wed	###	###	###	###	367,276	0	###	###	0.0
1998-Sep-29 Tue	3.85	###	3.85	###	119,383	###	###	###	0.0
1998-Sep-28 Mon	3.75	3.85	3.75	3.85			92.7	92.7	0.3
1998-Sep-25 Fri	3.74	3.77	3.71	3.75			77.2	77.2	0.3
1998-Sep-24 Thu	3.72	3.75	3.71	3.71	260,674	###	###	###	###
1998-Sep-23 Wed	###	3.73	###	3.7			77.0	77.0	0.3
1998-Sep-22 Tue	###	###	###	###			###	###	0.0
1998-Sep-21 Mon	###	###	###	###	27,451	0	###	###	0.0
1998-Sep-18 Fri	###	###	###	###			72.3	72.3	0.0
1998-Sep-17 Thu	3.76	3.8	3.7	3.7			###	###	0.3
1998-Sep-16 Wed	3.8	3.82	3.8	3.8			74.8	74.8	###
1998-Sep-15 Tue	###	3.8	###	3.8	97,947	###	91.4	91.4	###
1998-Sep-14 Mon	###	###	###	###	39,245	0	###	###	0.0
1998-Sep-11 Fri	###	3.7	###	###	133,826	247,578	83.7	83.7	0.0
1998-Sep-10 Thu	###	3.73	###	3.73	72,256	134,757	90.4	90.4	###
1998-Sep-09 Wed	3.7	3.72	###	###	217,554	404,650	###	###	0.0
1998-Sep-08 Tue	###	3.7	###	###	284,621	526,548	###	###	0.0
1998-Sep-07 Mon	###	###	###	###			63.3	63.3	0.0
1998-Sep-04 Fri	###	###	###	###			###	###	0.0
1998-Sep-03 Thu	3.75	3.75	###	###	27,425	51,421	12.7	12.7	0.0
1998-Sep-02 Wed	3.7	3.83	3.7	3.79			85.0	85.0	###
1998-Sep-01 Tue	###	3.74	3.56	###			###	###	0.0
1998-Aug-31 Mon	###	3.76	###	3.76			87.9	87.9	0.3
1998-Aug-28 Fri	3.5	3.7	3.45	3.7	123,580	###	###	###	0.3
1998-Aug-27 Thu	###	###	3.57	###	56,622	101,070	84.1	84.1	0.0
1998-Aug-26 Wed	3.7	3.7	###	###			16.9	16.9	0.0
1998-Aug-25 Tue	3.7	3.75	###	3.75			85.5	85.5	0.3
1998-Aug-24 Mon	3.79	3.79	3.7	3.7	103,871	###	14.1	14.1	0.3
1998-Aug-21 Fri	3.82	3.85	3.78	3.81	367,181	###	###	###	0.3
1998-Aug-20 Thu	3.78	###	3.76	###			91.8	91.8	0.0
1998-Aug-19 Wed	3.73	3.83	3.73	3.78			73.8	73.8	0.3
1998-Aug-18 Tue	3.7	3.73	3.7	3.73			###	###	###
1998-Aug-17 Mon	3.75	3.75	###	3.7	113,970	###	###	###	0.3
1998-Aug-14 Fri	3.7	3.75	3.7	3.74			###	###	0.3
1998-Aug-13 Thu	3.7	3.75	###	3.7	105,726	###	84.0	84.0	0.3
1998-Aug-12 Wed	3.72	3.72	###	###	226,753	###	25.2	25.2	0.0
1998-Aug-11 Tue	3.8	3.8	3.75	3.75			###	###	0.3
1998-Aug-10 Mon	3.82	3.83	3.82	3.82	65,650	###	80.2	80.2	0.3
1998-Aug-07 Fri	3.82	3.85	3.8	3.82			81.0	81.0	0.3
1998-Aug-06 Thu	3.8	3.82	3.74	3.81	170,846	###	88.1	88.1	0.3
1998-Aug-05 Wed	###	3.8	3.7	3.8	129,928	###	###	###	###
1998-Aug-04 Tue	###	3.87	###	3.82	166,886	322,924	92.3	92.3	0.3
1998-Aug-03 Mon	3.8	3.8	###	3.7			15.0	15.0	0.3
1998-Jul-31 Fri	###	###	3.83	3.85	49,056	93,942	17.2	17.2	0.3
1998-Jul-30 Thu	###	###	3.88	3.88	188,589	###	###	###	0.3
1998-Jul-29 Wed	4	4	###	###			###	###	0.0
1998-Jul-28 Tue	4	###	4	###	227,226	454,452	84.6	84.6	0.0
1998-Jul-27 Mon	###	###	###	###	151,044	0	18.5	18.5	0.0
1998-Jul-24 Fri	###	###	###	###	278,079	0	###	###	0.0
1998-Jul-23 Thu	###	###	###	###	229,284	0	27.8	27.8	0.0
1998-Jul-22 Wed	4	###	4	###	136,445	###	###	###	0.0
1998-Jul-21 Tue	###	###	###	###			###	###	0.0
1998-Jul-20 Mon	###	###	###	###	120,450	0	11.0	11.0	0.0
1998-Jul-17 Fri	4.2	4.2	###	###			###	###	0.0
1998-Jul-16 Thu	###	4.25	###	4.2	555,783	###	###	###	###
1998-Jul-15 Wed	###	4.2	###	4.2			###	###	###
1998-Jul-14 Tue	###	###	###	###			###	###	0.0
1998-Jul-13 Mon	###	###	###	###			81.8	81.8	0.0
1998-Jul-10 Fri	###	###	4	###			###	###	0.0
1998-Jul-09 Thu	4	###	4	###			90.4	90.4	0.0
1998-Jul-08 Wed	###	###	###	4	495,181	0	81.2	81.2	0.3
1998-Jul-07 Tue	###	4	###	4	422,473	844,946	###	###	0.3
1998-Jul-06 Mon	###	4	###	###			21.8	21.8	0.0
1998-Jul-03 Fri	###	###	###	4	534,329	0	83.0	83.0	0.3
1998-Jul-02 Thu	###	###	###	4	1,067,141	0	###	###	0.3
1998-Jul-01 Wed	3.825	###	3.82	###	916,585	1,750,677	###	###	0.0
1998-Jun-30 Tue	###	3.88	3.58	3.856			93.1	93.1	0.3
1998-Jun-29 Mon	###	###	3.55	3.57			###	###	0.3
1998-Jun-26 Fri	3.8	3.8	###	###	342,280	###	9.6	9.6	0.0
1998-Jun-25 Thu	3.88	3.88	3.78	3.81	184,651	###	18.7	18.7	0.3
1998-Jun-24 Wed	3.75	###	3.75	3.85	584,540	###	89.4	89.4	0.3
1998-Jun-23 Tue	3.7	3.79	###	3.79	434,783	###	88.0	88.0	###
1998-Jun-22 Mon	3.7	3.73	###	3.72	311,274	580,526	79.3	79.3	0.3
1998-Jun-19 Fri	3.785	3.785	3.71	3.72			###	###	0.3
1998-Jun-18 Thu	3.82	3.83	3.75	3.8			###	###	###
1998-Jun-17 Wed	3.81	3.81	3.72	3.76	170,446	641,729	###	###	0.3
1998-Jun-16 Tue	3.75	3.87	3.74	3.87			###	###	###
1998-Jun-15 Mon	3.85	3.87	3.75	3.87	212,127	###	82.7	82.7	###
1998-Jun-12 Fri	3.71	3.86	3.71	3.85	356,424	###	86.4	86.4	0.3
1998-Jun-11 Thu	3.8	3.83	3.7	3.83			###	###	###
1998-Jun-10 Wed	3.7	3.8	###	3.8			###	###	###
1998-Jun-09 Tue	3.78	3.79	3.73	3.75	124,950	###	###	###	0.3
1998-Jun-05 Fri	3.78	3.8	3.75	3.8	327,043	1,234,587	###	###	###
1998-Jun-04 Thu	3.824	3.824	3.75	3.78			###	###	0.3
1998-Jun-03 Wed	###	###	3.84	3.84			22.8	22.8	0.3
1998-Jun-02 Tue	3.784	###	3.75	###			94.1	94.1	0.0
1998-Jun-01 Mon	###	###	3.74	3.78			7.8	7.8	0.3
1998-May-29 Fri	###	###	3.89	###			70.2	70.2	0.0
1998-May-28 Thu	###	###	###	###	155,044	0	79.2	79.2	0.0
1998-May-27 Wed	###	###	3.85	###			###	###	0.0
1998-May-26 Tue	###	###	###	###	528,050	0	###	###	0.0
1998-May-25 Mon	###	###	###	###	150,575	0	###	###	0.0
1998-May-22 Fri	###	4	###	4			91.2	91.2	0.3
1998-May-21 Thu	###	###	3.8	###	267,148	507,581	###	###	0.0
1998-May-20 Wed	3.79	3.8	3.77	3.79			###	###	###
1998-May-19 Tue	3.82	3.82	3.77	3.79	241,187	###	23.8	23.8	###
1998-May-18 Mon	3.888	3.89	3.8	3.82	107,683	414,041	###	###	0.3
1998-May-15 Fri	3.85	3.89	3.81	3.89	90,450	###	###	###	0.3
1998-May-14 Thu	###	###	3.79	###	265,970	###	75.8	75.8	0.0
1998-May-13 Wed	###	###	###	###	399,027	0	###	###	0.0
1998-May-12 Tue	3.88	###	3.86	###			73.1	73.1	0.0
1998-May-11 Mon	3.889	###	3.87	###	217,755	421,355	72.7	72.7	0.0
1998-May-08 Fri	###	###	3.87	3.88	451,775	874,184	17.1	17.1	0.3
1998-May-07 Thu	###	###	###	###	560,344	0	23.1	23.1	0.0
1998-May-06 Wed	###	###	###	###	455,526	0	###	###	0.0
1998-May-05 Tue	###	###	###	###	390,828	0	34.9	34.9	0.0
1998-May-04 Mon	###	4	###	###			###	###	0.0
1998-May-01 Fri	###	4	###	4			66.5	66.5	0.3
1998-Apr-30 Thu	###	###	###	4			87.7	87.7	0.3
1998-Apr-29 Wed	3.944	3.947	3.88	###			###	###	0.0
1998-Apr-28 Tue	3.958	3.976	3.89	###	248,475	977,252	###	###	0.0
1998-Apr-27 Mon	###	###	###	###			77.3	77.3	0.0
1998-Apr-24 Fri	###	###	4	###	132,021	264,042	###	###	0.0
1998-Apr-23 Thu	###	###	###	###	634,488	0	21.1	21.1	0.0
1998-Apr-22 Wed	###	###	###	###			74.4	74.4	0.0
1998-Apr-21 Tue	###	###	###	###	80,251	0	23.0	23.0	0.0
1998-Apr-20 Mon	###	###	###	###			###	###	0.0
1998-Apr-17 Fri	###	###	###	###			30.1	30.1	0.0
1998-Apr-16 Thu	###	###	###	###			72.8	72.8	0.0
1998-Apr-15 Wed	###	###	###	###	354,550	0	85.6	85.6	0.0
1998-Apr-14 Tue	###	###	###	###	258,624	0	###	###	0.0
1998-Apr-09 Thu	###	###	###	###	85,577	0	###	###	0.0
1998-Apr-08 Wed	###	###	###	###			75.4	75.4	0.0
1998-Apr-07 Tue	###	###	###	###	1,049,276	0	###	###	0.0
1998-Apr-06 Mon	4.186	###	###	###			###	###	0.0
1998-Apr-03 Fri	4.25	4.25	4.23	4.25			###	###	###
1998-Apr-02 Thu	4.25	4.26	4.23	4.25			###	###	###
1998-Apr-01 Wed	4.26	4.26	4.2	4.25	143,253	###	25.3	25.3	###
1998-Mar-31 Tue	4.28	4.28	4.2	4.2			###	###	###
1998-Mar-30 Mon	###	###	4.26	4.28	94,158	200,556	15.6	15.6	0.3
1998-Mar-27 Fri	4.4	4.4	###	###	121,344	266,956	###	###	0.0
1998-Mar-26 Thu	4.42	4.44	4.4	4.4			25.8	25.8	0.3
1998-Mar-25 Wed	4.45	4.45	4.44	4.45			76.2	76.2	0.3
1998-Mar-24 Tue	4.349	4.48	4.349	4.48	410,275	1,811,158	91.3	91.3	###
1998-Mar-23 Mon	###	###	###	4.341	217,651	0	###	###	###
1998-Mar-20 Fri	###	4.43	###	###			###	###	0.0
1998-Mar-19 Thu	4.46	4.46	###	4.4	590,057	1,315,827	###	###	0.3
1998-Mar-18 Wed	4.5	4.51	4.48	4.5			73.8	73.8	###
1998-Mar-17 Tue	###	4.5	4.46	4.5	80,328	###	###	###	###
1998-Mar-16 Mon	4.451	4.46	4.42	4.44			###	###	0.3
1998-Mar-13 Fri	4.4	4.45	4.4	4.45			77.6	77.6	0.3
1998-Mar-12 Thu	###	4.4	###	4.4	480,076	###	81.3	81.3	0.3
1998-Mar-11 Wed	###	4.4	###	4.4			76.7	76.7	0.3
1998-Mar-10 Tue	4.348	###	4.348	###			###	###	0.0
1998-Mar-09 Mon	###	###	###	###	16,327	0	###	###	0.0
1998-Mar-06 Fri	4.28	###	4.2	4.28	186,755	392,185	###	###	0.3
1998-Mar-05 Thu	###	###	4.41	4.45	149,781	###	###	###	0.3
1998-Mar-04 Wed	###	###	4.51	4.55			###	###	0.3
1998-Mar-03 Tue	4.51	4.52	4.49	4.49	101,422	###	###	###	###
1998-Mar-02 Mon	###	###	4.55	4.55	164,650	374,578	11.2	11.2	0.3
1998-Feb-27 Fri	4.75	4.75	###	4.7			###	###	0.3
1998-Feb-26 Thu	4.7	4.85	4.7	4.755			###	###	###
1998-Feb-25 Wed	4.7	4.722	###	4.722	140,350	###	73.5	73.5	0.3
1998-Feb-24 Tue	4.71	4.8	4.71	4.75	72,571	345,075	###	###	###
1998-Feb-23 Mon	4.7	4.75	###	4.73	187,172	###	###	###	0.3
1998-Feb-20 Fri	4.75	4.75	###	4.7	224,071	###	###	###	0.3
1998-Feb-19 Thu	4.72	4.76	4.72	4.72	74,321	352,281	69.8	69.8	0.3
1998-Feb-18 Wed	4.75	4.75	4.71	4.72			24.9	24.9	0.3
1998-Feb-17 Tue	4.8	4.8	###	4.7			9.9	9.9	0.3
1998-Feb-16 Mon	###	5	4.8	4.8	211,085	###	###	###	0.3
1998-Feb-13 Fri	###	5	###	5			###	###	0.4
1998-Feb-12 Thu	5	5	###	###			23.2	23.2	0.0
1998-Feb-11 Wed	5	5	5	5			###	###	0.4
1998-Feb-10 Tue	5	###	5	5			78.9	78.9	0.4
1998-Feb-09 Mon	###	###	###	5			75.0	75.0	0.4
1998-Feb-06 Fri	###	###	###	###	27,859	0	###	###	0.0
1998-Feb-05 Thu	###	###	###	###			###	###	0.0
1998-Feb-04 Wed	###	###	###	###	99,646	0	81.7	81.7	0.0
1998-Feb-03 Tue	5	###	###	###	53,220	0	###	###	0.0
1998-Feb-02 Mon	###	5	###	5	27,380	68,450	87.3	87.3	0.4
1998-Jan-30 Fri	###	###	4.8	###			75.6	75.6	0.0
1998-Jan-29 Thu	###	###	4.89	###			###	###	0.0
1998-Jan-28 Wed	###	###	###	###	39,271	0	###	###	0.0
1998-Jan-27 Tue	###	###	###	###			9.1	9.1	0.0
1998-Jan-23 Fri	###	###	###	###			###	###	0.0
1998-Jan-22 Thu	###	###	###	###	149,053	0	###	###	0.0
1998-Jan-21 Wed	###	5	###	###			###	###	0.0
1998-Jan-20 Tue	4.88	###	4.88	###			90.5	90.5	0.0
1998-Jan-19 Mon	###	###	4.84	4.88	281,821	###	###	###	0.3
1998-Jan-16 Fri	4.85	4.85	4.8	4.85			###	###	###
1998-Jan-15 Thu	###	###	4.8	4.8			15.8	15.8	0.3
1998-Jan-14 Wed	4.85	###	4.85	4.89	67,120	###	75.0	75.0	###
1998-Jan-13 Tue	4.7	4.79	4.7	4.73	38,870	###	79.8	79.8	0.3
1998-Jan-12 Mon	###	###	4.58	###	41,351	###	81.3	81.3	0.0
1998-Jan-09 Fri	###	###	4.85	###			13.6	13.6	0.0
1998-Jan-08 Thu	###	5.2	###	###			###	###	0.0
1998-Jan-07 Wed	###	5.2	###	5.2	623,148	1,620,184	91.9	91.9	###
1998-Jan-06 Tue	###	5.2	###	5.2	54,045	###	95.8	95.8	###
1998-Jan-05 Mon	4.78	###	4.78	###	91,748	219,277	92.2	92.2	0.0
1998-Jan-02 Fri	4.73	4.8	4.7	4.8	50,523	239,984	###	###	0.3
1997-Dec-31 Wed	4.7	4.778	4.7	4.778	35,255	167,073	###	###	###
1997-Dec-30 Tue	4.75	4.75	4.75	4.75			###	###	###
1997-Dec-29 Mon	4.75	4.75	4.75	4.75			69.8	69.8	###
1997-Dec-24 Wed	4.77	4.77	4.77	4.77			71.6	71.6	###
1997-Dec-23 Tue	4.7	4.77	4.7	4.76	31,750	###	75.8	75.8	###
1997-Dec-22 Mon	###	###	###	###			###	###	0.0
1997-Dec-19 Fri	###	###	###	###			30.1	30.1	0.0
1997-Dec-18 Thu	###	###	###	###	58,350	0	76.6	76.6	0.0
1997-Dec-17 Wed	4.7	4.7	###	###	69,075	162,326	22.1	22.1	0.0
1997-Dec-16 Tue	4.656	4.7	###	4.7	74,642	###	80.2	80.2	0.3
1997-Dec-15 Mon	###	###	###	###	71,154	0	###	###	0.0
1997-Dec-12 Fri	4.55	###	4.55	###			79.7	79.7	0.0
1997-Dec-11 Thu	###	###	4.54	4.55			###	###	0.3
1997-Dec-10 Wed	###	###	###	###	60,189	0	###	###	0.0
1997-Dec-09 Tue	###	###	###	###			###	###	0.0
1997-Dec-08 Mon	###	###	###	###			71.0	71.0	0.0
1997-Dec-05 Fri	4.59	###	4.59	###	45,974	###	69.5	69.5	0.0
1997-Dec-04 Thu	###	###	4.5	4.55	48,150	###	16.1	16.1	0.3
1997-Dec-03 Wed	4.57	###	4.57	###	46,285	###	###	###	0.0
1997-Dec-02 Tue	###	###	4.53	4.57	41,686	###	23.4	23.4	###
1997-Dec-01 Mon	4.53	###	4.53	###			82.0	82.0	0.0
1997-Nov-28 Fri	4.45	4.55	4.45	4.55	19,424	###	84.2	84.2	0.3
1997-Nov-27 Thu	4.52	4.52	4.4	4.48	37,676	###	###	###	###
1997-Nov-26 Wed	4.54	4.55	4.51	4.52	70,650	320,044	###	###	0.3
1997-Nov-25 Tue	4.51	4.53	4.51	4.51	49,525	223,852	79.0	79.0	0.3
1997-Nov-24 Mon	4.52	4.52	4.51	4.52			76.1	76.1	0.3
1997-Nov-21 Fri	4.49	4.55	4.49	4.51			###	###	0.3
1997-Nov-20 Thu	4.4	4.48	4.4	4.48			88.3	88.3	###
1997-Nov-19 Wed	4.2	###	4.2	###	25,320	53,172	91.7	91.7	0.0
1997-Nov-18 Tue	###	###	###	###			79.2	79.2	0.0
1997-Nov-17 Mon	###	4.4	###	###	21,946	48,281	77.3	77.3	0.0
1997-Nov-14 Fri	###	4.45	4.29	4.45			91.6	91.6	0.3
1997-Nov-13 Thu	###	###	###	###			71.7	71.7	0.0
1997-Nov-12 Wed	4.45	4.49	4.45	4.49	130,451	###	84.9	84.9	###
1997-Nov-11 Tue	###	4.45	###	4.44			89.7	89.7	0.3
1997-Nov-10 Mon	4.2	###	###	###			83.2	83.2	0.0
1997-Nov-07 Fri	###	###	4.4	4.45			31.4	31.4	0.3
1997-Nov-06 Thu	4.5	4.5	4.4	4.5			###	###	###
1997-Nov-05 Wed	4.548	4.55	4.46	4.5			19.6	19.6	###
1997-Nov-04 Tue	###	###	###	###			97.3	97.3	0.0
1997-Nov-03 Mon	###	###	###	###	76,942	0	82.9	82.9	0.0
1997-Oct-31 Fri	###	###	###	###			70.5	70.5	0.0
1997-Oct-30 Thu	###	###	###	###			###	###	0.0
1997-Oct-29 Wed	###	4.25	###	###			61.2	61.2	0.0
1997-Oct-28 Tue	###	###	###	###	239,679	0	###	###	0.0
1997-Oct-27 Mon	###	###	###	###			###	###	0.0
1997-Oct-24 Fri	###	4.24	###	###	91,244	###	17.8	17.8	0.0
1997-Oct-23 Thu	###	4.42	4.24	###	169,854	###	###	###	0.0
1997-Oct-22 Wed	4.25	###	4.25	###			###	###	0.0
1997-Oct-21 Tue	###	4.25	###	4.23	136,546	###	###	###	0.3
1997-Oct-20 Mon	###	4.2	###	###			23.7	23.7	0.0
1997-Oct-17 Fri	###	###	###	###	32,872	0	74.8	74.8	0.0
1997-Oct-16 Thu	4.2	4.2	###	4.2	149,452	313,849	77.3	77.3	###
1997-Oct-15 Wed	###	4.2	###	4.2	122,928	258,148	###	###	###
1997-Oct-14 Tue	4.22	4.23	###	###			###	###	0.0
1997-Oct-13 Mon	3.985	4.22	3.985	4.22	150,028	615,489	98.0	98.0	###
1997-Oct-10 Fri	3.86	###	3.86	###			###	###	0.0
1997-Oct-09 Thu	###	###	3.85	3.85	49,887	###	###	###	0.3
1997-Oct-08 Wed	###	###	###	###			73.1	73.1	0.0
1997-Oct-07 Tue	###	###	3.87	3.87	139,950	###	27.5	27.5	###
1997-Oct-06 Mon	###	###	3.85	###			69.4	69.4	0.0
1997-Oct-03 Fri	###	###	###	###			###	###	0.0
1997-Oct-02 Thu	###	###	###	###			###	###	0.0
1997-Oct-01 Wed	###	###	###	###	148,283	0	###	###	0.0
1997-Sep-30 Tue	###	4	###	###			81.4	81.4	0.0
1997-Sep-29 Mon	###	###	3.85	###			###	###	0.0
1997-Sep-26 Fri	###	4	###	###			###	###	0.0
1997-Sep-25 Thu	###	###	###	###			63.9	63.9	0.0
1997-Sep-24 Wed	###	###	3.88	3.88			21.5	21.5	0.3
1997-Sep-23 Tue	###	###	3.88	###	34,747	###	21.3	21.3	0.0
1997-Sep-22 Mon	###	4	###	4	60,156	###	89.2	89.2	0.3
1997-Sep-19 Fri	###	###	3.86	3.86			15.7	15.7	0.3
1997-Sep-18 Thu	###	###	3.88	3.88	14,022	###	###	###	0.3
1997-Sep-17 Wed	3.88	4	3.88	###			86.8	86.8	0.0
1997-Sep-16 Tue	###	###	3.88	3.88	21,358	###	29.7	29.7	0.3
1997-Sep-15 Mon	###	###	3.88	3.88	23,649	45,879	###	###	0.3
1997-Sep-12 Fri	4.043	###	4	4	21,350	###	###	###	0.3
1997-Sep-11 Thu	###	###	###	###	10,650	0	72.4	72.4	0.0
1997-Sep-10 Wed	###	###	###	###			70.4	70.4	0.0
1997-Sep-09 Tue	###	4.2	###	###	24,056	###	###	###	0.0
1997-Sep-08 Mon	###	###	###	###	28,452	0	###	###	0.0
1997-Sep-05 Fri	###	###	###	###			83.5	83.5	0.0
1997-Sep-04 Thu	###	###	###	###	9,942	0	###	###	0.0
1997-Sep-03 Wed	###	4	###	4	35,050	###	76.0	76.0	0.3
1997-Sep-02 Tue	###	###	###	###			75.0	75.0	0.0
1997-Sep-01 Mon	###	4	3.75	4			###	###	0.3
1997-Aug-29 Fri	4	4	3.7	###	57,046	219,627	37.0	37.0	0.0
1997-Aug-28 Thu	###	###	###	4			19.2	19.2	0.3
1997-Aug-27 Wed	###	###	###	###	9,652	0	###	###	0.0
1997-Aug-26 Tue	###	###	###	###	23,371	0	###	###	0.0
1997-Aug-25 Mon	###	###	###	###	19,180	0	80.5	80.5	0.0
1997-Aug-22 Fri	###	4.25	###	###	53,773	###	32.7	32.7	0.0
1997-Aug-21 Thu	4.2	4.25	4.2	4.2			###	###	###
1997-Aug-20 Wed	4.4	4.4	4.23	4.25	63,342	273,320	5.7	5.7	###
1997-Aug-19 Tue	4.4	4.42	###	###	53,721	118,723	22.6	22.6	0.0
1997-Aug-18 Mon	###	###	###	###			64.2	64.2	0.0
1997-Aug-15 Fri	###	4.46	###	4.46	14,525	###	86.1	86.1	0.3
1997-Aug-14 Thu	###	4.4	4.27	4.28	100,544	435,858	8.5	8.5	0.3
1997-Aug-13 Wed	4.56	4.56	###	###			7.6	7.6	0.0
1997-Aug-12 Tue	###	###	###	###	7,770	0	32.0	32.0	0.0
1997-Aug-11 Mon	4.7	4.7	###	###	32,723	###	###	###	0.0
1997-Aug-08 Fri	###	4.74	###	4.74	29,440	69,772	###	###	0.3
1997-Aug-07 Thu	4.71	4.76	4.7	4.7	176,180	###	32.1	32.1	0.3
1997-Aug-06 Wed	###	4.7	###	4.7	499,173	1,173,056	###	###	0.3
1997-Aug-05 Tue	###	###	###	###			29.8	29.8	0.0
1997-Aug-04 Mon	4.8	4.8	###	###	116,780	280,272	10.6	10.6	0.0
1997-Aug-01 Fri	###	4.81	###	4.8			92.4	92.4	0.3
1997-Jul-31 Thu	4.5	###	4.5	###	17,454	39,271	87.1	87.1	0.0
1997-Jul-30 Wed	4.5	4.53	4.49	4.5			###	###	###
1997-Jul-29 Tue	4.47	4.5	4.47	4.48			###	###	###
1997-Jul-28 Mon	4.45	4.47	4.45	4.47			67.7	67.7	###
1997-Jul-25 Fri	###	4.45	4.43	4.45			65.5	65.5	0.3
1997-Jul-24 Thu	4.45	4.45	4.43	4.43	12,650	###	###	###	###
1997-Jul-23 Wed	4.4	4.41	4.4	4.41			69.3	69.3	###
1997-Jul-22 Tue	###	###	###	###	53,354	0	###	###	0.0
1997-Jul-21 Mon	###	###	4.26	4.28			###	###	0.3
1997-Jul-18 Fri	###	###	4.28	###	30,351	64,951	68.5	68.5	0.0
1997-Jul-17 Thu	4.4	4.4	###	###	31,040	68,288	9.9	9.9	0.0
1997-Jul-16 Wed	4.4	4.4	###	4.4			###	###	0.3
1997-Jul-15 Tue	4.48	4.48	###	4.4	29,756	66,653	###	###	0.3
1997-Jul-14 Mon	4.45	4.5	4.45	4.5	35,257	157,775	82.8	82.8	###
1997-Jul-11 Fri	4.49	4.5	4.45	4.5	4,050	18,123	67.6	67.6	###
1997-Jul-10 Thu	4.45	4.5	4.45	4.5	79,875	357,440	73.5	73.5	###
1997-Jul-09 Wed	4.52	4.52	4.45	4.5			17.5	17.5	###
1997-Jul-08 Tue	4.54	4.54	4.52	4.54	18,025	81,653	###	###	0.3
1997-Jul-07 Mon	###	###	4.54	4.54	97,450	###	36.8	36.8	0.3
1997-Jul-04 Fri	4.55	###	4.52	###			###	###	0.0
1997-Jul-03 Thu	###	4.55	4.5	4.5			27.3	27.3	###
1997-Jul-02 Wed	4.541	4.541	4.52	4.54			23.9	23.9	0.3
1997-Jul-01 Tue	4.54	4.54	4.53	4.54	187,128	848,625	###	###	0.3
1997-Jun-30 Mon	4.56	4.57	4.53	4.53			25.7	25.7	###
1997-Jun-27 Fri	4.56	4.56	4.55	4.55	87,270	###	###	###	0.3
1997-Jun-26 Thu	###	###	4.55	4.56			###	###	0.3
1997-Jun-25 Wed	###	###	###	###			27.8	27.8	0.0
1997-Jun-24 Tue	###	###	4.5	###			68.6	68.6	0.0
1997-Jun-23 Mon	###	###	###	###			75.7	75.7	0.0
1997-Jun-20 Fri	###	###	###	###			###	###	0.0
1997-Jun-19 Thu	4.54	###	4.54	###			83.0	83.0	0.0
1997-Jun-18 Wed	4.54	4.55	4.54	4.54	37,644	###	###	###	0.3
1997-Jun-17 Tue	4.54	4.55	4.53	4.54	101,843	###	70.7	70.7	0.3
1997-Jun-16 Mon	4.58	4.58	4.5	4.55			26.8	26.8	0.3
1997-Jun-13 Fri	4.58	4.58	4.5	4.58			###	###	0.3
1997-Jun-12 Thu	###	###	4.56	4.56	129,684	295,679	25.1	25.1	0.3
1997-Jun-11 Wed	4.648	###	4.57	###	49,246	112,527	29.4	29.4	0.0
1997-Jun-10 Tue	4.645	###	###	###	291,656	0	72.6	72.6	0.0
1997-Jun-06 Fri	###	###	###	###	26,540	0	74.7	74.7	0.0
1997-Jun-05 Thu	###	###	###	###			77.2	77.2	0.0
1997-Jun-04 Wed	###	###	###	###	23,841	0	###	###	0.0
1997-Jun-03 Tue	4.53	###	4.53	###			###	###	0.0
1997-Jun-02 Mon	4.51	4.55	4.5	4.55			###	###	0.3
1997-May-30 Fri	4.46	4.51	4.46	4.5			###	###	###
1997-May-29 Thu	###	4.46	###	4.45	43,322	###	###	###	0.3
1997-May-28 Wed	4.4	4.43	4.4	4.4	22,588	99,726	###	###	0.3
1997-May-27 Tue	###	4.4	###	###	31,241	###	19.4	19.4	0.0
1997-May-26 Mon	4.41	4.41	###	###	5,550	###	16.0	16.0	0.0
1997-May-23 Fri	4.41	4.42	###	4.4			###	###	0.3
1997-May-22 Thu	###	###	###	###			###	###	0.0
1997-May-21 Wed	###	4.43	###	4.43	115,975	256,884	83.6	83.6	###
1997-May-20 Tue	4.28	###	4.28	###	101,278	###	82.9	82.9	0.0
1997-May-19 Mon	4.25	4.28	4.25	4.28	18,242	###	81.9	81.9	0.3
1997-May-16 Fri	4.29	###	4.29	###			70.1	70.1	0.0
1997-May-15 Thu	###	###	4.25	4.25			26.4	26.4	###
1997-May-14 Wed	4.25	4.26	4.25	4.26	21,450	###	###	###	0.3
1997-May-13 Tue	4.25	4.25	4.25	4.25	88,885	###	###	###	###
1997-May-12 Mon	4.25	###	4.25	4.25			74.6	74.6	###
1997-May-09 Fri	4.43	###	4.25	###			###	###	0.0
1997-May-08 Thu	4.4	4.4	###	###			###	###	0.0
1997-May-07 Wed	4.5	4.51	4.43	4.43			14.7	14.7	###
1997-May-06 Tue	4.48	4.53	4.48	4.5			71.8	71.8	###
1997-May-05 Mon	4.48	4.52	4.48	4.48			77.3	77.3	###
1997-May-02 Fri	4.45	4.45	4.43	4.45			65.4	65.4	0.3
1997-May-01 Thu	###	4.45	###	4.45	181,025	402,780	87.4	87.4	0.3
1997-Apr-30 Wed	###	###	###	###			77.6	77.6	0.0
1997-Apr-29 Tue	4.26	###	4.25	###			###	###	0.0
1997-Apr-28 Mon	###	###	4.25	4.25			9.7	9.7	###
1997-Apr-24 Thu	###	4.4	###	###			71.8	71.8	0.0
1997-Apr-23 Wed	###	4.4	###	###			75.7	75.7	0.0
1997-Apr-22 Tue	4.26	###	4.26	###	27,853	59,326	###	###	0.0
1997-Apr-21 Mon	4.28	###	4.28	4.28	78,624	168,255	###	###	0.3
1997-Apr-18 Fri	4.25	4.28	4.23	4.28			66.4	66.4	0.3
1997-Apr-17 Thu	4.24	4.24	4.2	4.2	57,581	###	19.3	19.3	###
1997-Apr-16 Wed	4.25	4.25	4.2	4.25	126,322	###	73.8	73.8	###
1997-Apr-15 Tue	###	4.26	4.2	4.22			66.4	66.4	###
1997-Apr-14 Mon	4.22	4.24	4.2	4.2	50,055	###	###	###	###
1997-Apr-11 Fri	4.2	4.25	###	4.25			86.2	86.2	###
1997-Apr-10 Thu	4.2	4.25	4.2	4.25			79.5	79.5	###
1997-Apr-09 Wed	###	4.25	###	4.25	47,340	###	###	###	###
1997-Apr-08 Tue	###	###	###	###			###	###	0.0
1997-Apr-07 Mon	###	###	###	###			29.7	29.7	0.0
1997-Apr-04 Fri	4.22	4.22	###	###			###	###	0.0
1997-Apr-03 Thu	###	4.23	###	4.22			###	###	###
1997-Apr-02 Wed	4.2	4.25	###	4.25	174,679	###	84.4	84.4	###
1997-Apr-01 Tue	###	###	###	4.2			###	###	###
1997-Mar-27 Thu	###	4.25	###	4.25			###	###	###
1997-Mar-26 Wed	###	###	###	###			###	###	0.0
1997-Mar-25 Tue	###	###	###	###			###	###	0.0
1997-Mar-24 Mon	4.174	###	###	###			29.3	29.3	0.0
1997-Mar-21 Fri	###	###	###	###			###	###	0.0
1997-Mar-20 Thu	###	###	###	###			71.0	71.0	0.0
1997-Mar-19 Wed	4.21	4.21	###	###			###	###	0.0
1997-Mar-18 Tue	4.2	4.22	###	4.22	18,029	38,041	86.3	86.3	###
1997-Mar-17 Mon	###	4.22	###	4.2			###	###	###
1997-Mar-14 Fri	###	###	###	###			###	###	0.0
1997-Mar-13 Thu	###	###	###	###	77,153	0	###	###	0.0
1997-Mar-12 Wed	###	###	###	###	56,449	0	###	###	0.0
1997-Mar-11 Tue	###	4.21	###	###	58,647	123,451	###	###	0.0
1997-Mar-10 Mon	###	4.21	###	###			###	###	0.0
1997-Mar-07 Fri	###	###	###	###			###	###	0.0
1997-Mar-06 Thu	###	###	###	###	147,145	0	69.9	69.9	0.0
1997-Mar-05 Wed	###	###	###	###			###	###	0.0
1997-Mar-04 Tue	###	###	###	###	298,980	0	###	###	0.0
1997-Mar-03 Mon	###	###	4.28	4.28			34.6	34.6	0.3
1997-Feb-28 Fri	4.42	4.42	###	###	171,180	###	###	###	0.0
1997-Feb-27 Thu	###	4.45	4.4	4.42	104,550	###	###	###	0.3
1997-Feb-26 Wed	4.279	4.45	4.279	4.4	122,170	###	87.0	87.0	0.3
1997-Feb-25 Tue	4.25	4.28	4.25	4.27	93,450	###	###	###	###
1997-Feb-24 Mon	###	4.28	4.24	4.24	91,180	388,426	###	###	0.3
1997-Feb-21 Fri	4.28	4.29	4.26	4.28	131,150	###	64.1	64.1	0.3
1997-Feb-20 Thu	###	###	4.26	4.26	142,455	303,429	23.3	23.3	0.3
1997-Feb-19 Wed	4.22	4.26	4.21	4.24	59,380	251,474	76.7	76.7	0.3
1997-Feb-18 Tue	4.29	4.29	4.21	4.22	75,740	###	15.8	15.8	###
1997-Feb-17 Mon	###	###	4.26	4.26			21.5	21.5	0.3
1997-Feb-14 Fri	4.28	###	4.28	###			###	###	0.0
1997-Feb-13 Thu	4.259	4.29	4.25	4.28	129,370	###	###	###	0.3
1997-Feb-12 Wed	4.23	4.25	4.21	4.22			###	###	###
1997-Feb-11 Tue	4.25	4.25	4.2	4.2			###	###	###
1997-Feb-10 Mon	4.28	###	4.2	4.25	93,650	###	25.9	25.9	###
1997-Feb-07 Fri	###	###	4.25	4.25			###	###	###
1997-Feb-06 Thu	4.2	###	4.2	###			85.5	85.5	0.0
1997-Feb-05 Wed	4.2	4.21	###	4.2			###	###	###
1997-Feb-04 Tue	4.25	4.25	###	###			###	###	0.0
1997-Feb-03 Mon	4.2	4.2	###	4.2	403,286	###	72.2	72.2	###
1997-Jan-31 Fri	4.27	4.27	###	###	573,382	1,224,170	11.8	11.8	0.0
1997-Jan-30 Thu	###	###	###	4.25	514,521	0	###	###	###
1997-Jan-29 Wed	###	4.26	###	###	79,975	170,346	19.3	19.3	0.0
1997-Jan-28 Tue	4.28	4.29	###	4.2			###	###	###
1997-Jan-24 Fri	###	###	4.25	4.25	63,050	133,981	###	###	###
1997-Jan-23 Thu	###	###	4.28	###			72.1	72.1	0.0
1997-Jan-22 Wed	###	###	###	###			16.6	16.6	0.0
1997-Jan-21 Tue	4.4	4.4	###	###			22.6	22.6	0.0
1997-Jan-20 Mon	4.4	4.4	###	###			###	###	0.0
1997-Jan-17 Fri	4.4	4.4	###	###			###	###	0.0
1997-Jan-16 Thu	4.44	4.44	###	4.4	74,652	165,727	###	###	0.3
1997-Jan-15 Wed	4.4	4.45	4.4	4.45	63,076	###	###	###	0.3
1997-Jan-14 Tue	4.4	4.4	###	###	27,150	###	###	###	0.0
1997-Jan-13 Mon	4.44	4.44	###	4.4	31,852	###	20.7	20.7	0.3
1997-Jan-10 Fri	4.48	4.48	4.4	4.43			21.9	21.9	###
1997-Jan-09 Thu	4.52	4.55	4.48	4.49			###	###	###
1997-Jan-08 Wed	4.45	4.51	4.45	4.51			###	###	0.3
1997-Jan-07 Tue	###	4.44	###	4.44	14,441	32,059	###	###	0.3
1997-Jan-06 Mon	4.45	4.45	###	4.4			26.7	26.7	0.3
1997-Jan-03 Fri	4.48	4.48	4.45	4.45			###	###	0.3
1997-Jan-02 Thu	###	###	4.48	4.48			11.2	11.2	###
1996-Dec-31 Tue	###	###	###	###	258,647	0	###	###	0.0
1996-Dec-30 Mon	###	###	###	###	274,950	0	18.3	18.3	0.0
1996-Dec-27 Fri	4.49	4.58	4.48	4.58			###	###	0.3
1996-Dec-24 Tue	4.45	4.48	4.45	4.48	14,850	###	###	###	###
1996-Dec-23 Mon	4.4	4.45	4.4	4.44	108,677	###	###	###	0.3
1996-Dec-20 Fri	###	4.4	###	###			###	###	0.0
1996-Dec-19 Thu	4.28	###	4.28	###			###	###	0.0
1996-Dec-18 Wed	4.28	###	4.25	4.25	256,670	545,423	21.4	21.4	###
1996-Dec-17 Tue	4.25	4.28	4.23	4.26	40,980	###	74.3	74.3	0.3
1996-Dec-16 Mon	4.25	###	4.25	###	20,658	###	###	###	0.0
1996-Dec-13 Fri	4.23	###	4.2	###			85.9	85.9	0.0
1996-Dec-12 Thu	4.251	4.26	###	4.2	118,085	251,521	###	###	###
1996-Dec-11 Wed	###	###	###	4.28			88.3	88.3	0.3
1996-Dec-10 Tue	###	4.2	###	###	137,646	289,056	70.1	70.1	0.0
1996-Dec-09 Mon	###	###	###	###			69.5	69.5	0.0
1996-Dec-06 Fri	4.28	4.28	###	###			###	###	0.0
1996-Dec-05 Thu	###	###	4.29	4.29			15.3	15.3	###
1996-Dec-04 Wed	4.444	4.444	###	###			###	###	0.0
1996-Dec-03 Tue	4.5	4.5	4.45	4.45	32,184	144,023	24.6	24.6	0.3
1996-Dec-02 Mon	4.44	4.56	4.44	4.5			81.6	81.6	###
1996-Nov-29 Fri	4.21	4.45	4.21	4.44			93.2	93.2	0.3
1996-Nov-28 Thu	###	4.2	###	###			###	###	0.0
1996-Nov-27 Wed	###	###	###	4.2	1,182,646	0	###	###	###
1996-Nov-26 Tue	###	4.2	###	###			###	###	0.0
1996-Nov-25 Mon	4.27	4.27	###	###	102,425	218,677	###	###	0.0
1996-Nov-22 Fri	4.29	###	4.24	4.26			###	###	0.3
1996-Nov-21 Thu	###	###	4.27	###			###	###	0.0
1996-Nov-20 Wed	4.25	###	4.25	4.29	344,559	732,187	76.3	76.3	###
1996-Nov-19 Tue	###	###	4.24	4.25			###	###	###
1996-Nov-18 Mon	###	###	###	###	62,420	0	23.5	23.5	0.0
1996-Nov-15 Fri	###	4.44	###	###	115,088	###	###	###	0.0
1996-Nov-14 Thu	4.4	4.44	4.4	4.44			72.6	72.6	0.3
1996-Nov-13 Wed	4.44	4.44	###	4.4	91,528	###	###	###	0.3
1996-Nov-12 Tue	4.56	4.56	4.4	4.44			###	###	0.3
1996-Nov-11 Mon	###	4.45	###	4.45	10,753	23,925	###	###	0.3
1996-Nov-07 Thu	4.25	4.27	4.22	4.27			80.2	80.2	###
1996-Nov-06 Wed	4.173	###	###	###			70.6	70.6	0.0
1996-Nov-05 Tue	###	###	###	###			###	###	0.0
1996-Nov-04 Mon	###	###	###	###			68.0	68.0	0.0
1996-Nov-01 Fri	###	4.2	###	###			16.1	16.1	0.0
1996-Oct-31 Thu	4.2	4.2	###	###			###	###	0.0
1996-Oct-30 Wed	4.2	4.2	###	4.2	75,052	###	66.8	66.8	###
1996-Oct-29 Tue	4.25	4.25	###	###	178,288	###	13.8	13.8	0.0
1996-Oct-28 Mon	4.4	4.4	4.25	4.26	135,157	584,554	5.8	5.8	0.3
1996-Oct-25 Fri	###	###	###	4.4	463,620	0	4.2	4.2	0.3
1996-Oct-24 Thu	###	4.7	###	###			###	###	0.0
1996-Oct-23 Wed	4.673	###	###	###			###	###	0.0
1996-Oct-22 Tue	###	###	###	###			###	###	0.0
1996-Oct-21 Mon	4.7	4.72	###	###			23.5	23.5	0.0
1996-Oct-18 Fri	4.7	4.75	###	4.7			68.7	68.7	0.3
1996-Oct-17 Thu	4.82	4.82	###	###			###	###	0.0
1996-Oct-16 Wed	4.85	###	4.8	4.82			###	###	0.3
1996-Oct-15 Tue	4.85	4.85	4.8	4.81			26.0	26.0	###
1996-Oct-14 Mon	###	###	4.85	4.85			###	###	###
1996-Oct-11 Fri	###	###	4.85	4.86			18.1	18.1	0.3
1996-Oct-10 Thu	###	5	###	###			18.4	18.4	0.0
1996-Oct-09 Wed	###	###	###	###			24.0	24.0	0.0
1996-Oct-08 Tue	5	###	5	5			73.2	73.2	0.4
1996-Oct-07 Mon	###	###	5	5			12.5	12.5	0.4
1996-Oct-04 Fri	5.077	###	###	###			###	###	0.0
1996-Oct-03 Thu	###	###	###	###			###	###	0.0
1996-Oct-02 Wed	###	###	###	###			###	###	0.0
1996-Oct-01 Tue	5	###	###	###			73.6	73.6	0.0
1996-Sep-30 Mon	###	###	###	###			###	###	0.0
1996-Sep-27 Fri	5	###	5	###			###	###	0.0
1996-Sep-26 Thu	4.958	###	###	###			70.1	70.1	0.0
1996-Sep-25 Wed	###	###	###	###			###	###	0.0
1996-Sep-24 Tue	###	###	###	###			###	###	0.0
1996-Sep-23 Mon	###	###	###	###			89.0	89.0	0.0
1996-Sep-20 Fri	4.86	4.88	4.86	4.88			###	###	0.3
1996-Sep-19 Thu	4.8	4.8	4.75	4.8			###	###	0.3
1996-Sep-18 Wed	4.8	4.81	4.8	4.8			###	###	0.3
1996-Sep-17 Tue	4.85	###	4.8	4.8			###	###	0.3
1996-Sep-16 Mon	###	###	4.84	4.85			###	###	###
1996-Sep-13 Fri	4.75	4.85	4.75	4.85			87.2	87.2	###
1996-Sep-12 Thu	###	4.78	###	4.78			85.0	85.0	###
1996-Sep-11 Wed	###	4.71	###	4.71			###	###	###
1996-Sep-10 Tue	###	###	###	###			78.0	78.0	0.0
1996-Sep-09 Mon	4.7	4.7	###	###			17.9	17.9	0.0
1996-Sep-06 Fri	4.78	4.78	4.57	###			###	###	0.0
1996-Sep-05 Thu	4.82	4.85	4.8	4.8			###	###	0.3
1996-Sep-04 Wed	4.85	4.87	4.85	4.85			###	###	###
1996-Sep-03 Tue	###	###	4.85	4.85			12.3	12.3	###
1996-Sep-02 Mon	###	###	###	###			###	###	0.0
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	5	5	###	###			###	###	0.0
1996-Aug-28 Wed	###	5	###	5			###	###	0.4
1996-Aug-27 Tue	###	###	###	###			9.4	9.4	0.0
1996-Aug-26 Mon	###	5.21	###	###			###	###	0.0
1996-Aug-23 Fri	5.25	5.25	###	5.2			20.1	20.1	###
1996-Aug-22 Thu	###	###	5.25	###			###	###	0.0
1996-Aug-21 Wed	5.354	5.5	###	###			16.5	16.5	0.0
1996-Aug-20 Tue	5.4	5.4	###	###			###	###	0.0
1996-Aug-19 Mon	5.2	###	5.2	###			###	###	0.0
1996-Aug-16 Fri	###	###	5.2	5.2			###	###	###
1996-Aug-15 Thu	5.4	5.4	###	###			###	###	0.0
1996-Aug-14 Wed	###	5.5	5.25	5.5			93.9	93.9	0.4
1996-Aug-13 Tue	5.25	###	5.25	###			86.3	86.3	0.0
1996-Aug-12 Mon	###	###	5.25	###			22.2	22.2	0.0
1996-Aug-09 Fri	###	###	5.2	###			###	###	0.0
1996-Aug-08 Thu	###	5.4	5.25	###			12.0	12.0	0.0
1996-Aug-07 Wed	5.44	5.47	5.4	5.4			###	###	0.4
1996-Aug-06 Tue	###	5.45	###	5.45			###	###	###
1996-Aug-05 Mon	5.4	5.41	###	5.4			###	###	0.4
1996-Aug-02 Fri	###	5.4	###	###			###	###	0.0
1996-Aug-01 Thu	5.2	5.4	5.2	5.4			94.3	94.3	0.4
1996-Jul-31 Wed	5.2	5.25	5.2	5.2			###	###	###
1996-Jul-30 Tue	###	5.2	###	5.2			84.6	84.6	###
1996-Jul-29 Mon	###	###	###	###			83.1	83.1	0.0
1996-Jul-26 Fri	###	###	###	###			###	###	0.0
1996-Jul-25 Thu	###	###	###	###			###	###	0.0
1996-Jul-24 Wed	###	###	###	###			###	###	0.0
1996-Jul-23 Tue	###	###	###	###			18.4	18.4	0.0
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	###	###	###	###			74.5	74.5	0.0
1996-Jul-18 Thu	4.86	###	4.86	###			92.6	92.6	0.0
1996-Jul-17 Wed	4.86	4.86	4.86	4.86			###	###	0.3
1996-Jul-16 Tue	###	###	4.8	4.86			25.8	25.8	0.3
1996-Jul-15 Mon	###	###	4.8	###			###	###	0.0
1996-Jul-12 Fri	###	###	4.85	4.85			20.2	20.2	###
1996-Jul-11 Thu	###	5	4.85	###			###	###	0.0
1996-Jul-10 Wed	###	###	4.88	###			75.4	75.4	0.0
1996-Jul-09 Tue	###	###	###	###			20.1	20.1	0.0
1996-Jul-08 Mon	###	###	4.85	###			###	###	0.0
1996-Jul-05 Fri	###	###	###	###			85.3	85.3	0.0
1996-Jul-04 Thu	5	5	###	###			###	###	0.0
1996-Jul-03 Wed	5.21	5.21	###	###			14.8	14.8	0.0
1996-Jul-02 Tue	5.2	5.22	5.2	5.21			###	###	0.4
1996-Jul-01 Mon	###	5.22	###	5.22			###	###	0.4

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 00:51:58 thru 2024-04-25 00:52:00 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000