(ENE) ENEVIS LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Sat 25-May-17 03:56:28 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

(ENE) ENEVIS LIMITED Daily Prices...

TOC Company Info for ENE Limits

Company Details for (ENE) ENEVIS LIMITED

Listing Code	ENE
Listing Name	ENEVIS LIMITED
GICS Sector	Capital Goods
ISIN Name	ENERGY DEVELOPMENTS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ENE0

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for ENE .. Tuesday 8th December 2020

ENE 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	###	1	0.0
MAX	14.75	16,913,458	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ENE Bottom

End of day Prices (full format),

28800 Days for (ENE) ENEVIS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2020-Dec-08 Tue	###	###	###	###			67.8	67.8	0.0
2020-Dec-07 Mon	###	###	###	###			###	###	0.0
2020-Dec-04 Fri	###	###	###	###	0				0.0
2020-Dec-03 Thu	###	###	###	###			###	###	0.0
2020-Dec-02 Wed	###	###	###	###			70.3	70.3	0.0
2020-Dec-01 Tue	###	###	###	###	0				0.0
2020-Nov-30 Mon	###	###	###	###	0				0.0
2020-Nov-27 Fri	###	###	###	###			67.5	67.5	0.0
2020-Nov-26 Thu	###	###	###	###	0				0.0
2020-Nov-25 Wed	###	###	###	###			###	###	0.0
2020-Nov-24 Tue	###	###	###	###	629,780	0	95.8	95.8	0.0
2020-Nov-23 Mon	###	###	###	###	0				0.0
2020-Nov-20 Fri	###	###	###	###			64.6	64.6	0.0
2020-Nov-19 Thu	###	###	###	###	60,523	0	###	###	0.0
2020-Nov-18 Wed	###	###	###	###			###	###	0.0
2020-Nov-17 Tue	###	###	###	###	0				0.0
2020-Nov-16 Mon	###	###	###	###	0				0.0
2020-Nov-13 Fri	0.145	0.145	###	###			11.7	11.7	0.0
2020-Nov-12 Thu	###	###	###	###	0				0.0
2020-Nov-11 Wed	###	###	###	###			62.9	62.9	0.0
2020-Nov-10 Tue	###	###	###	###			###	###	0.0
2020-Nov-09 Mon	###	###	###	###			###	###	0.0
2020-Nov-06 Fri	###	###	###	###			95.6	95.6	0.0
2020-Nov-05 Thu	0.125	0.125	0.125	0.125	0				0.0
2020-Nov-04 Wed	0.125	0.125	0.125	0.125	0				0.0
2020-Nov-03 Tue	0.125	0.125	0.125	0.125			###	###	0.0
2020-Nov-02 Mon	0.125	0.125	0.125	0.125			###	###	0.0
2020-Oct-30 Fri	0.125	0.125	0.125	0.125			77.4	77.4	0.0
2020-Oct-29 Thu	0.125	0.125	0.125	0.125	0				0.0
2020-Oct-28 Wed	0.125	0.125	0.125	0.125			###	###	0.0
2020-Oct-27 Tue	0.125	0.125	0.125	0.125	0				0.0
2020-Oct-26 Mon	###	###	0.125	0.125	11,071	###	###	###	0.0
2020-Oct-23 Fri	###	###	###	###	6,720	0	89.8	89.8	0.0
2020-Oct-22 Thu	###	###	0.125	###			###	###	0.0
2020-Oct-21 Wed	0.125	###	0.125	###	185,850	###	97.7	97.7	0.0
2020-Oct-20 Tue	###	###	###	###			###	###	0.0
2020-Oct-19 Mon	###	###	###	###	0				0.0
2020-Oct-16 Fri	###	###	###	###	0				0.0
2020-Oct-15 Thu	###	###	###	###	0				0.0
2020-Oct-14 Wed	###	###	###	###	0				0.0
2020-Oct-13 Tue	###	###	###	###			69.1	69.1	0.0
2020-Oct-12 Mon	###	###	###	###	45,857	0	0.5	0.5	0.0
2020-Oct-09 Fri	###	###	###	###			60.2	60.2	0.0
2020-Oct-08 Thu	###	###	###	###			97.9	97.9	0.0
2020-Oct-07 Wed	###	###	###	###			###	###	0.0
2020-Oct-06 Tue	###	###	###	###	106,448	0	7.5	7.5	0.0
2020-Oct-05 Mon	###	###	###	###	0				0.0
2020-Oct-02 Fri	###	###	###	###	0				0.0
2020-Oct-01 Thu	###	###	###	###	0				0.0
2020-Sep-30 Wed	###	###	###	###	0				0.0
2020-Sep-29 Tue	###	###	###	###	0				0.0
2020-Sep-28 Mon	###	###	###	###	0				0.0
2020-Sep-25 Fri	###	###	###	###	0				0.0
2020-Sep-24 Thu	###	###	###	###	0				0.0
2020-Sep-23 Wed	###	###	###	###	0				0.0
2020-Sep-22 Tue	###	###	###	###	0				0.0
2020-Sep-21 Mon	###	###	###	###			99.0	99.0	0.0
2020-Sep-18 Fri	###	###	###	###	0				0.0
2020-Sep-17 Thu	###	###	###	###	0				0.0
2020-Sep-16 Wed	###	###	###	###	0				0.0
2020-Sep-15 Tue	###	###	###	###	0				0.0
2020-Sep-14 Mon	###	###	###	###	0				0.0
2020-Sep-11 Fri	###	###	###	###	0				0.0
2020-Sep-10 Thu	###	###	###	###	0				0.0
2020-Sep-09 Wed	###	###	###	###	0				0.0
2020-Sep-08 Tue	###	###	###	###	0				0.0
2020-Sep-07 Mon	###	###	###	###	0				0.0
2020-Sep-04 Fri	###	###	###	###	0				0.0
2020-Sep-03 Thu	###	###	###	###	0				0.0
2020-Sep-02 Wed	###	###	###	###	0				0.0
2020-Sep-01 Tue	###	###	###	###	0				0.0
2020-Aug-31 Mon	0.125	0.125	###	###			2.1	2.1	0.0
2020-Aug-28 Fri	###	###	###	###	0				0.0
2020-Aug-27 Thu	###	###	###	###			97.6	97.6	0.0
2020-Aug-26 Wed	###	###	###	###			72.9	72.9	0.0
2020-Aug-25 Tue	###	###	###	###	51,524	0	###	###	0.0
2020-Aug-24 Mon	###	###	###	###	0				0.0
2020-Aug-21 Fri	0.081	0.081	###	###			27.3	27.3	0.0
2020-Aug-20 Thu	0.073	###	0.073	###			96.1	96.1	0.0
2020-Aug-19 Wed	###	###	###	###			92.9	92.9	0.0
2020-Aug-18 Tue	0.059	###	0.058	###	212,759	6,170	###	###	0.0
2020-Aug-17 Mon	0.055	0.055	0.055	0.055			63.2	63.2	###
2020-Aug-14 Fri	0.055	0.055	0.055	0.055	45,359	###	###	###	###
2020-Aug-13 Thu	0.055	0.055	0.055	0.055	0				###
2020-Aug-12 Wed	0.053	0.055	0.053	0.055			92.4	92.4	###
2020-Aug-11 Tue	0.055	0.055	0.055	0.055	0				###
2020-Aug-10 Mon	0.055	0.055	0.055	0.055	26,845	1,476	###	###	###
2020-Aug-07 Fri	0.052	0.056	0.052	0.055			91.7	91.7	###
2020-Aug-06 Thu	0.052	0.052	0.052	0.052			###	###	###
2020-Aug-05 Wed	0.052	0.052	0.051	0.051			###	###	###
2020-Aug-04 Tue	0.051	0.051	0.051	0.051	0				###
2020-Aug-03 Mon	0.051	0.051	0.051	0.051			71.1	71.1	###
2020-Jul-31 Fri	###	###	###	###			76.4	76.4	0.0
2020-Jul-30 Thu	###	###	###	###			67.8	67.8	0.0
2020-Jul-29 Wed	###	###	###	###			###	###	0.0
2020-Jul-28 Tue	0.048	###	0.047	###			###	###	0.0
2020-Jul-27 Mon	0.049	0.049	0.049	0.049	0				###
2020-Jul-24 Fri	0.049	0.049	0.049	0.049	0				###
2020-Jul-23 Thu	0.049	0.049	0.049	0.049	0				###
2020-Jul-22 Wed	0.049	0.049	0.049	0.049	0				###
2020-Jul-21 Tue	0.049	0.049	0.049	0.049	0				###
2020-Jul-20 Mon	0.047	0.049	0.047	0.049			91.5	91.5	###
2020-Jul-17 Fri	0.047	0.047	0.047	0.047	0				###
2020-Jul-16 Thu	0.047	0.047	0.047	0.047			###	###	###
2020-Jul-15 Wed	0.041	0.049	0.041	0.047			98.0	98.0	###
2020-Jul-14 Tue	###	###	###	###	0				0.0
2020-Jul-13 Mon	###	###	###	###	0				0.0
2020-Jul-10 Fri	###	###	###	###			73.9	73.9	0.0
2020-Jul-09 Thu	###	###	###	###	259,640	0	###	###	0.0
2020-Jul-08 Wed	###	###	###	###	0				0.0
2020-Jul-07 Tue	###	###	###	###	20,945	0	###	###	0.0
2020-Jul-06 Mon	###	###	###	###	0				0.0
2020-Jul-03 Fri	###	###	###	###	0				0.0
2020-Jul-02 Thu	###	###	###	###	0				0.0
2020-Jul-01 Wed	###	###	###	###	0				0.0
2020-Jun-30 Tue	###	###	###	###			###	###	0.0
2020-Jun-29 Mon	###	###	###	###			72.8	72.8	0.0
2020-Jun-26 Fri	###	###	###	###	0				0.0
2020-Jun-25 Thu	###	###	###	###			###	###	0.0
2020-Jun-24 Wed	###	###	###	###			67.3	67.3	0.0
2020-Jun-23 Tue	###	###	###	###	0				0.0
2020-Jun-22 Mon	0.045	0.045	###	###	124,223	###	3.1	3.1	0.0
2020-Jun-19 Fri	0.043	0.043	0.043	0.043	17,451	750	64.0	64.0	###
2020-Jun-18 Thu	0.043	0.044	0.042	0.044			###	###	###
2020-Jun-17 Wed	0.046	0.046	0.043	0.043			6.9	6.9	###
2020-Jun-16 Tue	0.042	0.043	0.042	0.043			76.7	76.7	###
2020-Jun-15 Mon	0.043	0.043	0.041	0.041			25.9	25.9	0.0
2020-Jun-12 Fri	0.043	0.043	###	0.043			60.8	60.8	###
2020-Jun-11 Thu	###	###	###	###	0				0.0
2020-Jun-10 Wed	###	###	###	###	0				0.0
2020-Jun-09 Tue	###	###	###	###			24.7	24.7	0.0
2020-Jun-05 Fri	0.042	0.045	0.042	0.045			92.6	92.6	###
2020-Jun-04 Thu	###	0.043	###	0.043			###	###	###
2020-Jun-03 Wed	###	###	###	###	102,027	0	###	###	0.0
2020-Jun-02 Tue	###	###	###	###			2.7	2.7	0.0
2020-Jun-01 Mon	###	###	###	###			###	###	0.0
2020-May-29 Fri	0.042	0.044	###	###			10.9	10.9	0.0
2020-May-28 Thu	0.045	0.045	###	0.044	473,628	10,656	###	###	###
2020-May-27 Wed	0.044	0.045	0.043	0.045			###	###	###
2020-May-26 Tue	0.041	0.041	0.041	0.041	37,581	1,540	55.8	55.8	0.0
2020-May-25 Mon	###	###	###	###	0				0.0
2020-May-22 Fri	###	###	###	###	0				0.0
2020-May-21 Thu	###	###	###	###	747,045	0	73.8	73.8	0.0
2020-May-20 Wed	0.045	0.045	0.045	0.045	0				###
2020-May-19 Tue	0.045	0.045	0.045	0.045	0				###
2020-May-18 Mon	0.045	0.045	0.045	0.045	0				###
2020-May-15 Fri	0.045	0.045	0.045	0.045			66.6	66.6	###
2020-May-14 Thu	###	###	###	###	0				0.0
2020-May-13 Wed	###	###	###	###	12,455	0	62.5	62.5	0.0
2020-May-12 Tue	###	###	###	###	0				0.0
2020-May-11 Mon	###	###	###	###	56,848	0	61.1	61.1	0.0
2020-May-08 Fri	0.044	###	0.044	###	385,140	8,473	97.7	97.7	0.0
2020-May-07 Thu	0.044	0.044	0.044	0.044	61,186	###	67.5	67.5	###
2020-May-06 Wed	0.044	0.044	0.044	0.044			68.5	68.5	###
2020-May-05 Tue	0.044	0.044	0.044	0.044	0				###
2020-May-04 Mon	0.044	0.044	0.044	0.044			###	###	###
2020-May-01 Fri	0.044	0.044	0.043	0.043			38.5	38.5	###
2020-Apr-30 Thu	0.048	0.048	0.048	0.048	0				###
2020-Apr-29 Wed	0.048	0.048	0.048	0.048			###	###	###
2020-Apr-28 Tue	0.048	0.049	0.048	0.048			70.2	70.2	###
2020-Apr-27 Mon	0.044	0.049	0.044	0.048			96.1	96.1	###
2020-Apr-24 Fri	0.043	0.043	0.043	0.043	83,653	###	65.2	65.2	###
2020-Apr-23 Thu	0.042	0.042	0.042	0.042			72.1	72.1	###
2020-Apr-22 Wed	###	###	###	###	139,653	0	###	###	0.0
2020-Apr-21 Tue	0.051	0.051	###	###	688,781	###	0.9	0.9	0.0
2020-Apr-20 Mon	0.053	0.053	0.053	0.053	0				###
2020-Apr-17 Fri	0.053	0.053	0.053	0.053			###	###	###
2020-Apr-16 Thu	0.053	0.053	0.053	0.053			###	###	###
2020-Apr-15 Wed	0.055	0.055	0.055	0.055			###	###	###
2020-Apr-14 Tue	0.052	0.052	0.052	0.052	0				###
2020-Apr-09 Thu	0.059	0.059	0.051	0.052			2.5	2.5	###
2020-Apr-08 Wed	###	###	0.058	0.058	209,840	6,085	###	###	0.0
2020-Apr-07 Tue	###	###	###	###	1,686,174	0	###	###	0.0
2020-Apr-06 Mon	###	###	###	###	0				0.0
2020-Apr-03 Fri	###	###	###	###	0				0.0
2020-Apr-02 Thu	###	###	###	###	0				0.0
2020-Apr-01 Wed	###	###	###	###	0				0.0
2020-Mar-31 Tue	###	###	###	###	0				0.0
2020-Mar-30 Mon	###	###	###	###	0				0.0
2020-Mar-27 Fri	###	###	###	###	0				0.0
2020-Mar-26 Thu	###	###	###	###	0				0.0
2020-Mar-25 Wed	###	###	###	###	0				0.0
2020-Mar-24 Tue	###	###	###	###	0				0.0
2020-Mar-23 Mon	###	###	###	###	0				0.0
2020-Mar-20 Fri	###	###	###	###	0				0.0
2020-Mar-19 Thu	###	###	###	###	0				0.0
2020-Mar-18 Wed	###	###	###	###	0				0.0
2020-Mar-17 Tue	###	###	###	###	0				0.0
2020-Mar-16 Mon	###	###	###	###	0				0.0
2020-Mar-13 Fri	###	###	###	###	0				0.0
2020-Mar-12 Thu	###	###	###	###	0				0.0
2020-Mar-11 Wed	###	###	###	###	0				0.0
2020-Mar-10 Tue	###	###	###	###	0				0.0
2020-Mar-09 Mon	###	###	###	###	0				0.0
2020-Mar-06 Fri	###	###	###	###	0				0.0
2020-Mar-05 Thu	###	###	###	###	0				0.0
2020-Mar-04 Wed	###	###	###	###	0				0.0
2020-Mar-03 Tue	###	###	###	###	0				0.0
2020-Mar-02 Mon	###	###	###	###	0				0.0
2020-Feb-28 Fri	###	###	###	###	0				0.0
2020-Feb-27 Thu	###	###	###	###	0				0.0
2020-Feb-26 Wed	###	###	###	###	0				0.0
2020-Feb-25 Tue	###	###	###	###			16.9	16.9	0.0
2020-Feb-24 Mon	###	###	###	###	10,450	0	###	###	0.0
2020-Feb-21 Fri	0.21	0.21	###	###			###	###	0.0
2020-Feb-20 Thu	0.21	0.21	0.21	0.21	0				###
2020-Feb-19 Wed	0.21	0.21	0.21	0.21	0				###
2020-Feb-18 Tue	0.21	0.21	0.21	0.21	0				###
2020-Feb-17 Mon	0.21	0.21	0.21	0.21	0				###
2020-Feb-14 Fri	0.21	0.21	0.21	0.21	0				###
2020-Feb-13 Thu	0.175	0.21	0.175	0.21			99.3	99.3	###
2020-Feb-12 Wed	0.22	0.22	0.22	0.22	0				0.0
2020-Feb-11 Tue	0.22	0.22	0.22	0.22	0				0.0
2020-Feb-10 Mon	0.22	0.22	0.22	0.22	0				0.0
2020-Feb-07 Fri	0.22	0.22	0.22	0.22	0				0.0
2020-Feb-06 Thu	0.22	0.22	0.22	0.22	0				0.0
2020-Feb-05 Wed	0.22	0.22	0.22	0.22	0				0.0
2020-Feb-04 Tue	0.22	0.22	0.22	0.22	0				0.0
2020-Feb-03 Mon	0.22	0.22	0.22	0.22	0				0.0
2020-Jan-31 Fri	0.22	0.22	0.22	0.22	0				0.0
2020-Jan-30 Thu	0.22	0.22	0.22	0.22			77.2	77.2	0.0
2020-Jan-29 Wed	###	###	###	###			###	###	0.0
2020-Jan-28 Tue	0.23	0.23	0.23	0.23	0				###
2020-Jan-24 Fri	0.23	0.23	0.23	0.23	0				###
2020-Jan-23 Thu	0.23	0.23	0.23	0.23			76.1	76.1	###
2020-Jan-22 Wed	0.22	0.23	0.22	0.23			###	###	###
2020-Jan-21 Tue	0.22	0.22	0.22	0.22			74.4	74.4	0.0
2020-Jan-20 Mon	0.21	0.21	0.21	0.21			73.0	73.0	###
2020-Jan-17 Fri	0.2	0.2	0.2	0.2	52,981	###	###	###	0.0
2020-Jan-16 Thu	###	0.2	###	0.2			###	###	0.0
2020-Jan-15 Wed	###	0.185	###	0.185			###	###	###
2020-Jan-14 Tue	###	###	###	###			64.6	64.6	0.0
2020-Jan-13 Mon	###	###	###	###	0				0.0
2020-Jan-10 Fri	###	###	###	###	0				0.0
2020-Jan-09 Thu	###	###	###	###	0				0.0
2020-Jan-08 Wed	###	###	###	###	0				0.0
2020-Jan-07 Tue	###	###	###	###	0				0.0
2020-Jan-06 Mon	###	###	###	###	0				0.0
2020-Jan-03 Fri	###	###	###	###	0				0.0
2020-Jan-02 Thu	###	###	###	###	12,243	0	###	###	0.0
2019-Dec-24 Tue	###	###	###	###	0				0.0
2019-Dec-23 Mon	###	###	###	###	0				0.0
2019-Dec-20 Fri	###	###	###	###	0				0.0
2019-Dec-19 Thu	###	###	###	###			71.7	71.7	0.0
2019-Dec-16 Mon	###	###	###	###	0				0.0
2019-Dec-13 Fri	###	###	###	###			63.9	63.9	0.0
2019-Dec-12 Thu	0.155	0.155	0.155	0.155	0				###
2019-Dec-11 Wed	0.155	0.155	0.155	0.155	0				###
2019-Dec-10 Tue	0.155	0.155	0.155	0.155	0				###
2019-Dec-09 Mon	0.155	0.155	0.155	0.155	8,183	###	###	###	###
2019-Dec-06 Fri	0.155	0.155	0.155	0.155	0				###
2019-Dec-05 Thu	0.155	0.155	0.155	0.155	0				###
2019-Dec-04 Wed	0.155	0.155	0.155	0.155	0				###
2019-Dec-03 Tue	0.155	0.155	0.155	0.155	0				###
2019-Dec-02 Mon	0.155	0.155	0.155	0.155			72.8	72.8	###
2019-Nov-29 Fri	0.155	0.155	0.155	0.155	0				###
2019-Nov-28 Thu	0.155	0.155	0.155	0.155	33,151	###	69.1	69.1	###
2019-Nov-27 Wed	###	###	###	###			###	###	0.0
2019-Nov-26 Tue	###	###	###	###			68.0	68.0	0.0
2019-Nov-25 Mon	###	###	###	###	0				0.0
2019-Nov-22 Fri	###	###	###	###			96.1	96.1	0.0
2019-Nov-21 Thu	###	###	###	###			72.8	72.8	0.0
2019-Nov-20 Wed	###	###	###	###			72.1	72.1	0.0
2019-Nov-19 Tue	###	###	###	###	0				0.0
2019-Nov-18 Mon	###	###	###	###			75.9	75.9	0.0
2019-Nov-15 Fri	0.145	0.145	###	###			10.3	10.3	0.0
2019-Nov-14 Thu	###	###	###	###	0				0.0
2019-Nov-13 Wed	###	###	###	###	0				0.0
2019-Nov-12 Tue	###	###	###	###			###	###	0.0
2019-Nov-11 Mon	###	###	###	###			###	###	0.0
2019-Nov-08 Fri	###	###	###	###			71.3	71.3	0.0
2019-Nov-07 Thu	###	###	###	###			66.2	66.2	0.0
2019-Nov-06 Wed	###	###	###	###			###	###	0.0
2019-Nov-05 Tue	###	###	###	###			72.2	72.2	0.0
2019-Nov-04 Mon	###	###	###	###			69.6	69.6	0.0
2019-Nov-01 Fri	0.145	0.145	0.145	0.145	0				###
2019-Oct-31 Thu	0.145	0.145	0.145	0.145	0				###
2019-Oct-30 Wed	0.145	0.145	0.145	0.145	0				###
2019-Oct-29 Tue	0.145	0.145	0.145	0.145	0				###
2019-Oct-28 Mon	0.145	0.145	0.145	0.145	0				###
2019-Oct-25 Fri	0.145	0.145	0.145	0.145	0				###
2019-Oct-24 Thu	0.145	0.145	0.145	0.145	0				###
2019-Oct-23 Wed	0.145	0.145	0.145	0.145			###	###	###
2019-Oct-22 Tue	0.145	0.145	0.145	0.145	0				###
2019-Oct-21 Mon	0.145	0.145	0.145	0.145	0				###
2019-Oct-18 Fri	0.145	0.145	0.145	0.145	0				###
2019-Oct-17 Thu	0.145	0.145	0.145	0.145	0				###
2019-Oct-16 Wed	0.145	0.145	0.145	0.145	0				###
2019-Oct-15 Tue	0.145	0.145	0.145	0.145	0				###
2019-Oct-14 Mon	0.145	0.145	0.145	0.145	0				###
2019-Oct-11 Fri	0.145	0.145	0.145	0.145			###	###	###
2019-Oct-10 Thu	0.155	0.155	0.145	0.145	101,884	15,282	4.6	4.6	###
2019-Oct-09 Wed	###	###	###	###	0				0.0
2019-Oct-08 Tue	###	###	###	###	0				0.0
2019-Oct-07 Mon	###	###	###	###	0				0.0
2019-Oct-04 Fri	###	###	###	###	4,229	0	65.0	65.0	0.0
2019-Oct-03 Thu	###	###	###	###	0				0.0
2019-Oct-02 Wed	###	###	###	###	4,229	0	###	###	0.0
2019-Oct-01 Tue	###	###	###	###			###	###	0.0
2019-Sep-30 Mon	###	###	###	###			5.1	5.1	0.0
2019-Sep-27 Fri	0.155	0.155	0.155	0.155	0				###
2019-Sep-26 Thu	0.155	0.155	0.155	0.155	0				###
2019-Sep-25 Wed	0.155	0.155	0.155	0.155	0				###
2019-Sep-24 Tue	0.155	0.155	0.155	0.155	0				###
2019-Sep-23 Mon	0.155	0.155	0.155	0.155	0				###
2019-Sep-20 Fri	0.155	0.155	0.155	0.155	0				###
2019-Sep-19 Thu	0.155	0.155	0.155	0.155			67.8	67.8	###
2019-Sep-18 Wed	###	###	###	###	0				0.0
2019-Sep-17 Tue	###	###	###	###	0				0.0
2019-Sep-16 Mon	###	###	###	###			###	###	0.0
2019-Sep-13 Fri	0.155	###	0.155	###			###	###	0.0
2019-Sep-12 Thu	###	###	###	###	0				0.0
2019-Sep-11 Wed	###	###	###	###	0				0.0
2019-Sep-10 Tue	###	###	###	###	0				0.0
2019-Sep-09 Mon	###	###	###	###	0				0.0
2019-Sep-06 Fri	###	###	###	###	0				0.0
2019-Sep-05 Thu	###	###	###	###			62.2	62.2	0.0
2019-Sep-04 Wed	###	###	###	###			63.7	63.7	0.0
2019-Sep-03 Tue	###	0.185	###	0.185	15,285	###	###	###	###
2019-Sep-02 Mon	0.185	0.185	0.185	0.185			###	###	###
2019-Aug-30 Fri	###	###	###	###			###	###	0.0
2019-Aug-29 Thu	###	###	###	###	130,640	0	69.5	69.5	0.0
2019-Aug-28 Wed	###	###	###	###			###	###	0.0
2019-Aug-27 Tue	###	###	###	###	0				0.0
2019-Aug-26 Mon	###	###	###	###	0				0.0
2019-Aug-23 Fri	0.145	0.145	###	###			10.5	10.5	0.0
2019-Aug-22 Thu	0.155	0.155	0.145	###	175,872	26,380	11.4	11.4	0.0
2019-Aug-21 Wed	###	###	###	###	0				0.0
2019-Aug-20 Tue	###	###	###	###	0				0.0
2019-Aug-19 Mon	###	###	###	###	0				0.0
2019-Aug-16 Fri	###	###	###	###	0				0.0
2019-Aug-15 Thu	###	###	###	###	0				0.0
2019-Aug-14 Wed	###	###	###	###			70.8	70.8	0.0
2019-Aug-13 Tue	###	###	###	###	0				0.0
2019-Aug-12 Mon	###	###	###	###	0				0.0
2019-Aug-09 Fri	###	###	###	###	0				0.0
2019-Aug-08 Thu	###	###	###	###	0				0.0
2019-Aug-07 Wed	###	###	###	###	2,940	0	62.2	62.2	0.0
2019-Aug-06 Tue	###	###	###	###	15,175	0	72.4	72.4	0.0
2019-Aug-05 Mon	###	###	###	###	0				0.0
2019-Aug-02 Fri	###	###	###	###	0				0.0
2019-Aug-01 Thu	###	###	###	###			72.3	72.3	0.0
2019-Jul-31 Wed	###	0.155	###	0.155	252,685	19,583	###	###	###
2019-Jul-30 Tue	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-29 Mon	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-26 Fri	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-25 Thu	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-24 Wed	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-23 Tue	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-22 Mon	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-19 Fri	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-18 Thu	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-17 Wed	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-16 Tue	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-15 Mon	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-12 Fri	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-11 Thu	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-10 Wed	0.2	0.2	0.2	0.2	2,675	###	###	###	0.0
2019-Jul-09 Tue	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-08 Mon	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-05 Fri	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-04 Thu	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-03 Wed	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-02 Tue	0.2	0.2	0.2	0.2	0				0.0
2019-Jul-01 Mon	0.2	0.2	0.2	0.2	0				0.0
2019-Jun-28 Fri	0.2	0.2	0.2	0.2	0				0.0
2019-Jun-27 Thu	0.2	0.2	0.2	0.2	0				0.0
2019-Jun-26 Wed	0.2	0.2	0.2	0.2	0				0.0
2019-Jun-25 Tue	0.2	0.2	0.2	0.2	0				0.0
2019-Jun-24 Mon	0.2	0.2	0.2	0.2	0				0.0
2019-Jun-21 Fri	0.2	0.2	0.2	0.2			###	###	0.0
2019-Jun-20 Thu	0.2	0.2	0.2	0.2	0				0.0
2019-Jun-19 Wed	0.2	0.2	0.2	0.2	0				0.0
2019-Jun-18 Tue	0.2	0.2	0.2	0.2	0				0.0
2019-Jun-17 Mon	0.2	0.2	0.2	0.2	0				0.0
2019-Jun-14 Fri	0.2	0.2	0.2	0.2			###	###	0.0
2019-Jun-13 Thu	0.21	0.21	0.21	0.21	0				###
2019-Jun-12 Wed	0.21	0.21	0.21	0.21	0				###
2019-Jun-11 Tue	0.21	0.21	0.21	0.21	20,185	###	66.0	66.0	###
2019-Jun-07 Fri	0.21	0.21	0.21	0.21	29,648	6,226	###	###	###
2019-Jun-06 Thu	0.22	0.22	0.22	0.22	0				0.0
2019-Jun-05 Wed	0.22	0.22	0.22	0.22	0				0.0
2019-Jun-04 Tue	0.22	0.22	0.22	0.22	0				0.0
2019-Jun-03 Mon	0.22	0.22	0.22	0.22	0				0.0
2019-May-31 Fri	0.22	0.22	0.22	0.22	0				0.0
2019-May-30 Thu	0.22	0.22	0.22	0.22	0				0.0
2019-May-29 Wed	0.22	0.22	0.22	0.22	19,886	4,374	###	###	0.0
2019-May-28 Tue	0.22	0.22	0.22	0.22			###	###	0.0
2019-May-27 Mon	0.22	0.22	0.22	0.22			###	###	0.0
2019-May-24 Fri	0.225	0.225	0.22	0.22	32,389	###	###	###	0.0
2019-May-23 Thu	0.225	0.23	0.22	0.22			16.1	16.1	0.0
2019-May-22 Wed	0.225	0.225	0.225	0.225	0				###
2019-May-21 Tue	0.225	0.225	0.225	0.225	0				###
2019-May-20 Mon	0.225	0.225	0.225	0.225	0				###
2019-May-17 Fri	0.23	0.23	0.22	0.225	33,082	7,443	15.8	15.8	###
2019-May-16 Thu	0.22	0.22	0.22	0.22	0				0.0
2019-May-15 Wed	0.22	0.22	0.22	0.22	0				0.0
2019-May-14 Tue	0.22	0.22	0.22	0.22			###	###	0.0
2019-May-13 Mon	0.22	0.22	0.22	0.22	28,750	6,325	71.3	71.3	0.0
2019-May-10 Fri	0.23	0.23	0.22	0.22			6.4	6.4	0.0
2019-May-09 Thu	0.23	0.23	0.23	0.23	0				###
2019-May-08 Wed	0.23	0.23	0.23	0.23			###	###	###
2019-May-07 Tue	0.23	0.24	0.23	0.24			###	###	0.0
2019-May-06 Mon	0.24	0.24	0.23	0.23			###	###	###
2019-May-03 Fri	0.23	0.23	0.23	0.23	0				###
2019-May-02 Thu	0.23	0.23	0.23	0.23			72.6	72.6	###
2019-May-01 Wed	###	0.24	0.23	0.23			###	###	###
2019-Apr-30 Tue	0.24	0.24	0.23	0.23			###	###	###
2019-Apr-29 Mon	0.24	0.24	0.24	0.24	0				0.0
2019-Apr-26 Fri	0.24	0.24	0.24	0.24			###	###	0.0
2019-Apr-24 Wed	0.24	0.24	0.24	0.24	109,872	###	67.1	67.1	0.0
2019-Apr-23 Tue	0.24	0.24	0.24	0.24	0				0.0
2019-Apr-18 Thu	0.24	0.24	0.24	0.24	0				0.0
2019-Apr-17 Wed	0.24	0.24	0.24	0.24			###	###	0.0
2019-Apr-16 Tue	0.24	0.24	0.24	0.24	0				0.0
2019-Apr-15 Mon	0.24	0.24	0.24	0.24			73.0	73.0	0.0
2019-Apr-12 Fri	0.24	0.24	0.24	0.24	204,979	###	###	###	0.0
2019-Apr-11 Thu	0.24	0.24	0.24	0.24			###	###	0.0
2019-Apr-10 Wed	0.24	0.24	0.24	0.24	0				0.0
2019-Apr-09 Tue	0.24	0.24	0.24	0.24			73.7	73.7	0.0
2019-Apr-08 Mon	0.24	0.24	0.24	0.24	0				0.0
2019-Apr-05 Fri	0.24	0.24	0.24	0.24	40,944	9,826	71.8	71.8	0.0
2019-Apr-04 Thu	0.24	0.24	0.24	0.24	0				0.0
2019-Apr-03 Wed	0.24	0.24	0.24	0.24			###	###	0.0
2019-Apr-02 Tue	0.24	0.24	0.24	0.24	0				0.0
2019-Apr-01 Mon	0.24	0.24	0.24	0.24			68.3	68.3	0.0
2019-Mar-29 Fri	0.24	0.24	0.24	0.24	35,043	###	67.8	67.8	0.0
2019-Mar-28 Thu	0.24	0.24	0.24	0.24			62.0	62.0	0.0
2019-Mar-27 Wed	0.24	0.24	0.24	0.24	0				0.0
2019-Mar-26 Tue	0.24	0.24	0.24	0.24	0				0.0
2019-Mar-25 Mon	0.24	0.24	0.24	0.24	0				0.0
2019-Mar-22 Fri	0.24	0.24	0.24	0.24	0				0.0
2019-Mar-21 Thu	0.24	0.24	0.24	0.24	0				0.0
2019-Mar-20 Wed	0.24	0.24	0.24	0.24	0				0.0
2019-Mar-19 Tue	0.24	0.24	0.24	0.24	0				0.0
2019-Mar-18 Mon	0.24	0.24	0.24	0.24	0				0.0
2019-Mar-15 Fri	0.25	0.25	0.24	0.24			###	###	0.0
2019-Mar-14 Thu	0.24	0.25	0.24	0.25	116,059	###	###	###	0.0
2019-Mar-13 Wed	0.245	0.245	0.245	0.245	0				0.0
2019-Mar-12 Tue	0.245	0.245	0.245	0.245	0				0.0
2019-Mar-11 Mon	0.245	0.245	0.245	0.245	0				0.0
2019-Mar-08 Fri	0.245	0.245	0.245	0.245	3,846	942	72.5	72.5	0.0
2019-Mar-07 Thu	0.25	0.25	0.25	0.25	3,750	###	###	###	0.0
2019-Mar-06 Wed	0.26	0.26	0.26	0.26	0				0.0
2019-Mar-05 Tue	0.26	0.26	0.26	0.26	0				0.0
2019-Mar-04 Mon	0.26	0.26	0.26	0.26	0				0.0
2019-Mar-01 Fri	0.26	0.26	0.26	0.26	0				0.0
2019-Feb-28 Thu	0.26	0.26	0.26	0.26	0				0.0
2019-Feb-27 Wed	0.26	0.26	0.26	0.26	0				0.0
2019-Feb-26 Tue	0.26	0.26	0.26	0.26	8,846	###	73.1	73.1	0.0
2019-Feb-25 Mon	0.21	0.21	0.21	0.21			###	###	###
2019-Feb-22 Fri	0.26	0.26	0.26	0.26	0				0.0
2019-Feb-21 Thu	0.26	0.26	0.26	0.26			67.0	67.0	0.0
2019-Feb-20 Wed	0.28	0.28	0.28	0.28	0				###
2019-Feb-19 Tue	0.28	0.28	0.28	0.28	0				###
2019-Feb-18 Mon	0.28	0.28	0.28	0.28	0				###
2019-Feb-15 Fri	0.28	0.28	0.28	0.28	0				###
2019-Feb-14 Thu	0.28	0.28	0.28	0.28	0				###
2019-Feb-11 Mon	0.28	0.28	0.28	0.28	0				###
2019-Feb-08 Fri	0.28	0.28	0.28	0.28	0				###
2019-Feb-06 Wed	0.28	0.28	0.28	0.28	0				###
2019-Feb-05 Tue	0.28	0.28	0.28	0.28	0				###
2019-Feb-04 Mon	0.28	0.28	0.28	0.28	0				###
2019-Feb-01 Fri	0.28	0.28	0.28	0.28	0				###
2019-Jan-31 Thu	0.28	0.28	0.28	0.28	0				###
2019-Jan-30 Wed	0.28	0.28	0.28	0.28	0				###
2019-Jan-29 Tue	0.28	0.28	0.28	0.28	0				###
2019-Jan-25 Fri	0.28	0.28	0.28	0.28	0				###
2019-Jan-17 Thu	0.28	0.28	0.28	0.28	0				###
2019-Jan-11 Fri	0.28	0.28	0.28	0.28	3,571	###	###	###	###
2019-Jan-10 Thu	0.28	0.28	0.28	0.28	0				###
2019-Jan-09 Wed	0.28	0.28	0.28	0.28	0				###
2019-Jan-04 Fri	0.28	0.28	0.28	0.28	0				###
2019-Jan-03 Thu	0.28	0.28	0.28	0.28	0				###
2019-Jan-02 Wed	0.28	0.28	0.28	0.28	0				###
2018-Dec-28 Fri	0.26	0.26	0.26	0.26	0				0.0
2018-Dec-27 Thu	0.26	0.26	0.26	0.26	0				0.0
2018-Dec-21 Fri	0.26	0.26	0.26	0.26	0				0.0
2018-Dec-20 Thu	0.26	0.26	0.26	0.26	0				0.0
2018-Dec-19 Wed	0.26	0.26	0.26	0.26	0				0.0
2018-Dec-14 Fri	###	###	###	###	0				0.0
2018-Dec-13 Thu	###	###	###	###	0				0.0
2018-Dec-12 Wed	###	###	###	###	0				0.0
2018-Dec-11 Tue	###	###	###	###	0				0.0
2018-Dec-10 Mon	###	###	###	###	0				0.0
2018-Dec-07 Fri	0.29	###	0.29	###			92.5	92.5	0.0
2018-Dec-06 Thu	0.26	0.26	0.26	0.26	0				0.0
2018-Dec-05 Wed	0.26	0.26	0.26	0.26			67.8	67.8	0.0
2018-Dec-04 Tue	0.255	0.255	0.255	0.255			###	###	0.0
2018-Dec-03 Mon	###	###	###	###	0				0.0
2018-Nov-30 Fri	###	###	###	###	0				0.0
2018-Nov-29 Thu	###	###	###	###	4,352	0	82.2	82.2	0.0
2018-Nov-13 Tue	###	###	###	###	0				0.0
2018-Nov-12 Mon	###	###	###	###	0				0.0
2018-Nov-09 Fri	###	###	###	###			###	###	0.0
2018-Nov-08 Thu	0.27	0.27	0.27	0.27			###	###	###
2018-Nov-07 Wed	0.29	0.29	0.29	0.29			65.2	65.2	###
2018-Nov-06 Tue	###	###	###	###	0				0.0
2018-Nov-05 Mon	###	###	###	###	0				0.0
2018-Nov-02 Fri	###	###	###	###	0				0.0
2018-Nov-01 Thu	###	###	###	###	0				0.0
2018-Oct-31 Wed	###	###	###	###	0				0.0
2018-Oct-30 Tue	###	###	###	###	0				0.0
2018-Oct-29 Mon	###	###	###	###	0				0.0
2018-Oct-26 Fri	###	###	###	###			###	###	0.0
2018-Oct-25 Thu	###	###	###	###	89,940	0	81.9	81.9	0.0
2018-Oct-24 Wed	###	###	###	###	71,850	0	74.6	74.6	0.0
2018-Oct-23 Tue	###	###	###	###			81.1	81.1	0.0
2018-Oct-22 Mon	###	###	###	###			73.3	73.3	0.0
2018-Oct-19 Fri	###	###	###	###			###	###	0.0
2018-Oct-18 Thu	0.29	###	0.29	###	75,470	10,943	89.8	89.8	0.0
2018-Oct-17 Wed	0.285	0.285	0.285	0.285			###	###	###
2018-Oct-16 Tue	0.28	0.28	0.28	0.28			65.4	65.4	###
2018-Oct-15 Mon	0.28	0.28	0.28	0.28	0				###
2018-Oct-12 Fri	0.28	0.28	0.28	0.28	0				###
2018-Oct-11 Thu	0.28	0.28	0.28	0.28	12,080	3,382	83.0	83.0	###
2018-Oct-10 Wed	0.25	0.25	0.25	0.25	0				0.0
2018-Oct-09 Tue	0.25	0.25	0.25	0.25	0				0.0
2018-Oct-08 Mon	0.25	0.25	0.25	0.25			79.6	79.6	0.0
2018-Oct-05 Fri	###	###	###	###	0				0.0
2018-Oct-04 Thu	###	###	###	###	0				0.0
2018-Oct-03 Wed	###	###	###	###	0				0.0
2018-Oct-02 Tue	###	###	###	###	0				0.0
2018-Oct-01 Mon	0.28	###	0.28	###			96.9	96.9	0.0
2018-Sep-28 Fri	0.28	0.28	0.28	0.28			###	###	###
2018-Sep-27 Thu	0.28	0.28	0.28	0.28	0				###
2018-Sep-26 Wed	0.28	0.28	0.28	0.28			72.6	72.6	###
2018-Sep-25 Tue	0.28	0.28	0.28	0.28	0				###
2018-Sep-24 Mon	0.28	0.28	0.28	0.28			68.0	68.0	###
2018-Sep-21 Fri	0.28	0.28	0.28	0.28	3,550	###	###	###	###
2018-Sep-20 Thu	0.27	0.28	0.27	0.28			90.5	90.5	###
2018-Sep-19 Wed	0.27	0.27	0.27	0.27			68.3	68.3	###
2018-Sep-18 Tue	0.27	0.27	0.27	0.27	0				###
2018-Sep-17 Mon	0.27	0.27	0.27	0.27			###	###	###
2018-Sep-14 Fri	0.23	0.25	0.23	0.25	85,080	###	###	###	0.0
2018-Sep-13 Thu	0.25	0.25	0.25	0.25	0				0.0
2018-Sep-12 Wed	0.25	0.25	0.25	0.25	0				0.0
2018-Sep-11 Tue	0.25	0.25	0.25	0.25	31,920	7,980	###	###	0.0
2018-Sep-10 Mon	###	###	0.21	0.21			###	###	###
2018-Sep-07 Fri	0.22	0.22	0.22	0.22	0				0.0
2018-Sep-06 Thu	0.22	0.22	0.22	0.22	0				0.0
2018-Sep-05 Wed	0.22	0.22	0.22	0.22	0				0.0
2018-Sep-04 Tue	0.22	0.22	0.22	0.22			###	###	0.0
2018-Sep-03 Mon	0.22	0.22	0.22	0.22	0				0.0
2018-Aug-31 Fri	0.22	0.22	0.22	0.22	0				0.0
2018-Aug-30 Thu	0.22	0.22	0.22	0.22			###	###	0.0
2018-Aug-29 Wed	0.21	0.21	0.21	0.21	0				###
2018-Aug-28 Tue	0.21	0.21	0.21	0.21	0				###
2018-Aug-27 Mon	0.21	0.21	0.21	0.21	0				###
2018-Aug-24 Fri	0.21	0.21	0.21	0.21	0				###
2018-Aug-23 Thu	0.21	0.21	0.21	0.21	0				###
2018-Aug-22 Wed	0.21	0.21	0.21	0.21	0				###
2018-Aug-21 Tue	0.21	0.21	0.21	0.21	0				###
2018-Aug-20 Mon	0.21	0.21	0.21	0.21	0				###
2018-Aug-17 Fri	0.21	0.21	0.21	0.21	0				###
2018-Aug-16 Thu	0.21	0.21	0.21	0.21	0				###
2018-Aug-15 Wed	0.21	0.22	0.21	0.21	199,074	###	###	###	###
2018-Aug-14 Tue	0.23	0.23	0.23	0.23	0				###
2018-Aug-13 Mon	0.22	0.23	0.22	0.23	40,926	###	96.6	96.6	###
2018-Aug-10 Fri	0.23	0.23	0.23	0.23	0				###
2018-Aug-09 Thu	0.22	0.23	0.22	0.23	11,074	###	95.0	95.0	###
2018-Aug-08 Wed	0.23	0.23	0.23	0.23			###	###	###
2018-Aug-07 Tue	0.23	0.23	0.23	0.23	0				###
2018-Aug-06 Mon	0.23	0.23	0.23	0.23			71.5	71.5	###
2018-Aug-03 Fri	0.23	0.23	0.23	0.23			70.3	70.3	###
2018-Aug-02 Thu	0.23	0.23	0.23	0.23			###	###	###
2018-Aug-01 Wed	0.23	0.23	0.23	0.23	0				###
2018-Jul-31 Tue	0.23	0.23	0.23	0.23			72.8	72.8	###
2018-Jul-30 Mon	0.23	0.23	0.2	0.23	522,782	###	72.5	72.5	###
2015-Oct-23 Fri	###	###	###	###	0				0.0
2015-Oct-22 Thu	###	###	###	###	0				0.0
2015-Oct-21 Wed	###	###	###	###	0				0.0
2015-Oct-20 Tue	###	###	###	###	0				0.0
2015-Oct-19 Mon	###	###	###	###	0				0.0
2015-Oct-16 Fri	###	###	###	###	0				0.0
2015-Oct-15 Thu	###	###	###	###	0				0.0
2015-Oct-14 Wed	###	###	###	###	0				0.0
2015-Oct-13 Tue	###	###	###	###	0				0.0
2015-Oct-12 Mon	###	###	###	###	867,577	0	###	###	0.0
2015-Oct-09 Fri	###	###	###	###			###	###	0.0
2015-Oct-08 Thu	###	###	###	###	13,940	0	33.7	33.7	0.0
2015-Oct-07 Wed	###	###	###	###	56,375	0	###	###	0.0
2015-Oct-06 Tue	###	###	###	###	507,057	0	###	###	0.0
2015-Oct-05 Mon	###	###	###	###			###	###	0.0
2015-Oct-02 Fri	###	###	###	###			###	###	0.0
2015-Oct-01 Thu	###	###	###	###			64.1	64.1	0.0
2015-Sep-30 Wed	###	###	###	###	62,080	0	60.7	60.7	0.0
2015-Sep-29 Tue	7.955	###	###	###	31,351	0	44.1	44.1	0.0
2015-Sep-28 Mon	###	###	###	###			63.7	63.7	0.0
2015-Sep-25 Fri	###	###	###	###	130,873	0	73.5	73.5	0.0
2015-Sep-24 Thu	###	###	###	###			###	###	0.0
2015-Sep-23 Wed	###	###	###	###			36.2	36.2	0.0
2015-Sep-22 Tue	###	###	###	###	259,048	0	74.9	74.9	0.0
2015-Sep-21 Mon	###	###	###	###			###	###	0.0
2015-Sep-18 Fri	###	###	###	###			65.0	65.0	0.0
2015-Sep-17 Thu	###	###	###	###			###	###	0.0
2015-Sep-16 Wed	###	###	###	###			64.6	64.6	0.0
2015-Sep-15 Tue	###	###	###	###			###	###	0.0
2015-Sep-14 Mon	###	###	###	###			###	###	0.0
2015-Sep-11 Fri	###	###	###	###			73.1	73.1	0.0
2015-Sep-10 Thu	###	###	###	###	39,889	0	###	###	0.0
2015-Sep-09 Wed	###	###	###	###			###	###	0.0
2015-Sep-08 Tue	7.89	###	7.89	###			62.9	62.9	0.0
2015-Sep-07 Mon	7.89	###	7.88	7.89	75,125	###	###	###	###
2015-Sep-04 Fri	7.88	###	7.88	7.89			70.5	70.5	###
2015-Sep-03 Thu	7.87	###	7.86	7.88			81.5	81.5	0.6
2015-Sep-02 Wed	7.87	7.88	7.85	7.87	330,028	2,595,670	###	###	0.6
2015-Sep-01 Tue	7.88	7.88	7.87	7.87	118,155	930,470	43.4	43.4	0.6
2015-Aug-31 Mon	7.88	7.89	7.88	7.89	58,277	###	###	###	###
2015-Aug-28 Fri	7.87	###	7.87	7.89			###	###	###
2015-Aug-27 Thu	7.87	###	7.87	7.87			61.7	61.7	0.6
2015-Aug-26 Wed	7.87	7.87	7.85	7.85	1,077,052	8,465,628	20.3	20.3	###
2015-Aug-25 Tue	7.89	7.89	7.86	7.87	1,630,754	12,842,187	###	###	0.6
2015-Aug-24 Mon	7.89	###	7.89	7.89	370,027	1,459,756	###	###	###
2015-Aug-21 Fri	###	###	7.88	7.89			34.5	34.5	###
2015-Aug-20 Thu	###	###	7.89	###	339,925	###	###	###	0.0
2015-Aug-19 Wed	7.89	###	7.89	###	201,724	###	###	###	0.0
2015-Aug-18 Tue	7.88	###	7.87	7.89	167,656	659,726	78.0	78.0	###
2015-Aug-17 Mon	###	###	7.87	7.87			33.0	33.0	0.6
2015-Aug-14 Fri	###	###	7.87	7.88	140,183	551,620	32.4	32.4	0.6
2015-Aug-13 Thu	###	###	7.88	7.88	31,640	###	30.3	30.3	0.6
2015-Aug-12 Wed	7.89	###	7.89	###			82.4	82.4	0.0
2015-Aug-11 Tue	7.88	###	7.88	###	24,085	###	76.5	76.5	0.0
2015-Aug-10 Mon	7.89	###	7.88	###			###	###	0.0
2015-Aug-07 Fri	7.88	7.89	7.88	7.88			79.1	79.1	0.6
2015-Aug-06 Thu	7.88	7.89	7.87	7.87	54,754	###	35.2	35.2	0.6
2015-Aug-05 Wed	7.87	7.88	7.86	7.87			71.7	71.7	0.6
2015-Aug-04 Tue	7.89	7.89	7.87	7.89			###	###	###
2015-Aug-03 Mon	###	###	7.88	7.88			###	###	0.6
2015-Jul-31 Fri	7.87	###	7.87	###	28,223	111,057	71.9	71.9	0.0
2015-Jul-30 Thu	7.87	###	7.87	###			71.6	71.6	0.0
2015-Jul-29 Wed	###	###	7.87	7.87			30.8	30.8	0.6
2015-Jul-28 Tue	7.86	7.88	7.855	7.87	289,175	2,275,084	72.0	72.0	0.6
2015-Jul-27 Mon	7.87	7.89	7.86	7.87			###	###	0.6
2015-Jul-24 Fri	7.87	###	7.87	7.88			###	###	0.6
2015-Jul-23 Thu	###	###	7.86	7.88			###	###	0.6
2015-Jul-22 Wed	###	###	7.89	###			77.7	77.7	0.0
2015-Jul-21 Tue	###	###	7.89	###			###	###	0.0
2015-Jul-20 Mon	7.87	###	7.87	###			74.4	74.4	0.0
2015-Jul-17 Fri	###	7.87	###	7.72			###	###	###
2015-Jul-16 Thu	###	7.75	###	###			76.1	76.1	0.0
2015-Jul-15 Wed	7.73	7.75	###	###	61,428	###	###	###	0.0
2015-Jul-14 Tue	7.76	7.82	###	7.73	102,347	400,176	23.7	23.7	0.6
2015-Jul-13 Mon	7.85	###	###	7.75	233,828	0	21.1	21.1	###
2015-Jul-10 Fri	7.72	###	7.71	7.85	230,420	###	83.3	83.3	###
2015-Jul-09 Thu	###	###	###	7.55	104,151	0	###	###	###
2015-Jul-08 Wed	###	7.4	###	###			###	###	0.0
2015-Jul-07 Tue	###	###	###	###			###	###	0.0
2015-Jul-06 Mon	7.4	7.42	###	###	27,029	100,277	###	###	0.0
2015-Jul-03 Fri	###	7.41	###	7.4			###	###	0.5
2015-Jul-02 Thu	7.24	###	7.2	###	26,253	###	77.7	77.7	0.0
2015-Jul-01 Wed	7.27	7.27	###	###	39,773	144,574	###	###	0.0
2015-Jun-30 Tue	###	###	###	###	27,540	0	###	###	0.0
2015-Jun-29 Mon	7.2	7.27	###	###	16,554	60,173	44.7	44.7	0.0
2015-Jun-26 Fri	###	###	7.26	###			###	###	0.0
2015-Jun-25 Thu	7.4	7.4	###	###	4,126	###	###	###	0.0
2015-Jun-24 Wed	7.26	###	7.26	###			85.0	85.0	0.0
2015-Jun-23 Tue	7.23	###	7.23	###			###	###	0.0
2015-Jun-22 Mon	###	###	7.22	7.22	10,277	###	###	###	0.5
2015-Jun-19 Fri	###	###	###	###			28.3	28.3	0.0
2015-Jun-18 Thu	7.25	7.29	###	7.29			###	###	###
2015-Jun-17 Wed	###	7.26	7.055	###	12,240	###	###	###	0.0
2015-Jun-16 Tue	###	###	###	7.29			30.4	30.4	###
2015-Jun-15 Mon	###	###	###	###			###	###	0.0
2015-Jun-12 Fri	7.24	###	7.24	###			84.1	84.1	0.0
2015-Jun-11 Thu	###	7.28	###	7.25			83.9	83.9	0.5
2015-Jun-10 Wed	7	###	###	###	9,121	0	87.2	87.2	0.0
2015-Jun-09 Tue	###	###	6.89	###			###	###	0.0
2015-Jun-05 Fri	###	###	###	###	40,749	0	###	###	0.0
2015-Jun-04 Thu	7	###	6.71	###	34,929	117,186	39.1	39.1	0.0
2015-Jun-03 Wed	7	###	7	7	23,271	81,448	###	###	0.5
2015-Jun-02 Tue	6.86	###	6.86	###	39,024	133,852	91.4	91.4	0.0
2015-Jun-01 Mon	###	###	6.72	6.86	7,972	26,785	19.8	19.8	0.5
2015-May-29 Fri	6.8	###	6.8	###	18,574	63,151	###	###	0.0
2015-May-28 Thu	###	###	6.71	6.79	62,452	209,526	9.7	9.7	0.5
2015-May-27 Wed	###	###	###	###			23.0	23.0	0.0
2015-May-26 Tue	###	###	###	###	37,524	0	25.6	25.6	0.0
2015-May-25 Mon	###	###	###	###	5,676	0	###	###	0.0
2015-May-22 Fri	###	###	###	###	7,583	0	###	###	0.0
2015-May-21 Thu	7.2	7.2	###	###	160,684	###	19.4	19.4	0.0
2015-May-20 Wed	7.2	7.2	###	###	6,144	###	23.7	23.7	0.0
2015-May-19 Tue	###	7.2	###	7.2			###	###	0.5
2015-May-18 Mon	7.2	7.2	###	7.2			78.6	78.6	0.5
2015-May-15 Fri	###	###	###	7.2			16.1	16.1	0.5
2015-May-14 Thu	###	###	###	###	13,148	0	###	###	0.0
2015-May-13 Wed	###	7.2	###	###	10,023	36,082	83.3	83.3	0.0
2015-May-12 Tue	###	###	###	###	171,759	0	16.2	16.2	0.0
2015-May-11 Mon	7.22	7.23	###	###			###	###	0.0
2015-May-08 Fri	###	###	###	7.22			###	###	0.5
2015-May-07 Thu	###	7.25	###	###	12,926	46,856	78.0	78.0	0.0
2015-May-06 Wed	7.48	7.48	###	###	48,640	###	7.0	7.0	0.0
2015-May-05 Tue	7.44	7.44	###	7.42	28,423	###	37.6	37.6	0.5
2015-May-04 Mon	7.27	7.48	7.25	7.41	88,877	654,579	###	###	###
2015-May-01 Fri	7.21	7.27	###	7.25			67.4	67.4	0.5
2015-Apr-30 Thu	7.25	###	###	###	70,980	0	###	###	0.0
2015-Apr-29 Wed	7.24	7.25	###	7.25			###	###	0.5
2015-Apr-28 Tue	###	7.22	###	###	76,548	###	35.9	35.9	0.0
2015-Apr-27 Mon	7.2	7.24	###	###			23.3	23.3	0.0
2015-Apr-24 Fri	###	###	###	###	253,023	0	###	###	0.0
2015-Apr-23 Thu	###	7.23	7	###	59,222	###	###	###	0.0
2015-Apr-22 Wed	###	7.2	###	###	84,729	305,024	75.5	75.5	0.0
2015-Apr-21 Tue	###	###	6.87	###	150,050	515,421	73.7	73.7	0.0
2015-Apr-20 Mon	6.86	7.25	6.86	###			88.9	88.9	0.0
2015-Apr-17 Fri	###	###	6.86	###	76,883	###	###	###	0.0
2015-Apr-16 Thu	###	7.2	###	###			###	###	0.0
2015-Apr-15 Wed	7.23	###	7.2	7.2			###	###	0.5
2015-Apr-14 Tue	###	###	###	7.21	441,745	0	###	###	###
2015-Apr-13 Mon	###	###	###	###	789,072	0	###	###	0.0
2015-Apr-10 Fri	###	###	###	###			23.6	23.6	0.0
2015-Apr-09 Thu	###	###	6.85	###	51,342	175,846	###	###	0.0
2015-Apr-08 Wed	7.25	7.25	###	###			###	###	0.0
2015-Apr-07 Tue	###	7.23	###	###			###	###	0.0
2015-Apr-02 Thu	7.2	7.28	###	###	28,554	###	###	###	0.0
2015-Apr-01 Wed	###	7.24	###	###	91,620	###	###	###	0.0
2015-Mar-31 Tue	###	###	###	###	145,221	0	###	###	0.0
2015-Mar-30 Mon	###	7.28	###	###	121,145	###	###	###	0.0
2015-Mar-27 Fri	7.29	7.29	###	7.2			17.6	17.6	0.5
2015-Mar-26 Thu	###	###	6.86	7	99,826	###	###	###	0.5
2015-Mar-25 Wed	###	7.4	###	###	123,555	457,153	28.6	28.6	0.0
2015-Mar-24 Tue	###	###	###	###	294,324	0	###	###	0.0
2015-Mar-23 Mon	###	###	###	###			###	###	0.0
2015-Mar-20 Fri	6.78	7	6.78	7			91.3	91.3	0.5
2015-Mar-19 Thu	###	###	###	6.77			12.5	12.5	###
2015-Mar-18 Wed	###	7	6.81	6.85			20.6	20.6	###
2015-Mar-17 Tue	###	###	6.78	6.87			###	###	###
2015-Mar-16 Mon	6.73	###	6.73	6.81	71,048	239,076	###	###	###
2015-Mar-13 Fri	6.5	6.73	6.5	###			85.8	85.8	0.0
2015-Mar-12 Thu	6.25	6.48	6.25	6.48	127,744	###	91.7	91.7	0.5
2015-Mar-11 Wed	###	###	###	###	1,283,556	0	89.4	89.4	0.0
2015-Mar-10 Tue	###	6.26	###	###	95,275	###	###	###	0.0
2015-Mar-09 Mon	###	###	###	###			###	###	0.0
2015-Mar-06 Fri	6	###	6	###			###	###	0.0
2015-Mar-05 Thu	###	###	###	###			###	###	0.0
2015-Mar-04 Wed	###	###	###	###			11.9	11.9	0.0
2015-Mar-03 Tue	###	6.45	###	###			36.6	36.6	0.0
2015-Mar-02 Mon	###	###	###	###			###	###	0.0
2015-Feb-27 Fri	###	6.44	6.29	###			###	###	0.0
2015-Feb-26 Thu	###	###	6.29	###	42,575	###	69.8	69.8	0.0
2015-Feb-25 Wed	###	###	###	###			22.7	22.7	0.0
2015-Feb-24 Tue	6.48	6.48	###	###			###	###	0.0
2015-Feb-23 Mon	6.46	6.46	###	###	7,828	25,284	15.2	15.2	0.0
2015-Feb-20 Fri	6.28	6.48	###	6.48			89.9	89.9	0.5
2015-Feb-19 Thu	###	###	###	###	1,477	0	###	###	0.0
2015-Feb-18 Wed	###	###	###	###			###	###	0.0
2015-Feb-17 Tue	###	###	###	###	78,049	0	73.7	73.7	0.0
2015-Feb-16 Mon	6	###	6	###			69.4	69.4	0.0
2015-Feb-13 Fri	###	###	###	6	62,047	0	###	###	0.4
2015-Feb-12 Thu	5.87	###	5.87	5.88	22,552	###	76.3	76.3	0.4
2015-Feb-11 Wed	###	###	5.86	###			###	###	0.0
2015-Feb-10 Tue	5.77	5.85	5.77	5.85	143,754	###	83.0	83.0	0.4
2015-Feb-09 Mon	5.8	###	5.76	5.82	19,885	###	###	###	0.4
2015-Feb-06 Fri	5.8	5.8	5.8	5.8			###	###	0.4
2015-Feb-05 Thu	###	###	5.8	5.8			12.6	12.6	0.4
2015-Feb-04 Wed	###	6	###	###	219,572	###	74.4	74.4	0.0
2015-Feb-03 Tue	5.8	5.83	5.75	5.81	67,224	389,226	###	###	###
2015-Feb-02 Mon	5.59	5.8	5.59	5.8			92.6	92.6	0.4
2015-Jan-30 Fri	5.27	5.45	5.26	5.45	36,971	197,979	89.4	89.4	###
2015-Jan-29 Thu	5.26	5.27	5.26	5.26			65.7	65.7	0.4
2015-Jan-28 Wed	5.29	5.29	5.26	5.26			###	###	0.4
2015-Jan-27 Tue	5.25	5.25	5.25	5.25	0				0.4
2015-Jan-23 Fri	5.26	5.26	5.25	5.25			28.9	28.9	0.4
2015-Jan-22 Thu	5.4	5.49	5.25	5.25			###	###	0.4
2015-Jan-21 Wed	5.4	5.4	###	5.4	11,986	###	66.8	66.8	0.4
2015-Jan-20 Tue	###	###	###	###	16,355	0	72.7	72.7	0.0
2015-Jan-19 Mon	5.2	###	5.2	###	445	1,157	###	###	0.0
2015-Jan-16 Fri	5.26	5.26	5.26	5.26			72.7	72.7	0.4
2015-Jan-15 Thu	5.25	5.26	5.24	5.25	85,883	450,885	73.2	73.2	0.4
2015-Jan-14 Wed	5.24	5.27	5.24	5.25	63,185	###	###	###	0.4
2015-Jan-13 Tue	5.22	###	5.22	5.22			###	###	0.4
2015-Jan-12 Mon	###	5.2	###	5.2	14,579	###	75.7	75.7	###
2015-Jan-09 Fri	5.2	5.2	###	###	31,229	###	###	###	0.0
2015-Jan-08 Thu	5.21	5.21	5.2	5.21			73.0	73.0	0.4
2015-Jan-07 Wed	5.26	5.26	5.2	5.2			20.5	20.5	###
2015-Jan-06 Tue	5.27	5.29	5.26	5.27	59,744	315,149	###	###	###
2015-Jan-05 Mon	###	###	5.26	###	73,252	192,652	###	###	0.0
2015-Jan-02 Fri	###	###	###	###	11,086	0	###	###	0.0
2014-Dec-31 Wed	5.4	5.4	5.4	5.4			69.2	69.2	0.4
2014-Dec-30 Tue	5.27	5.4	5.27	5.4			89.3	89.3	0.4
2014-Dec-29 Mon	5.27	5.27	5.27	5.27	3,181	###	###	###	###
2014-Dec-24 Wed	###	###	5.27	5.27			13.4	13.4	###
2014-Dec-23 Tue	###	###	5.27	5.27			###	###	###
2014-Dec-22 Mon	###	5.4	5.28	5.28	15,349	###	###	###	0.4
2014-Dec-19 Fri	###	###	5.27	5.28	23,653	62,325	###	###	0.4
2014-Dec-18 Thu	5.28	###	5.27	5.29	48,120	###	65.5	65.5	0.4
2014-Dec-17 Wed	5.28	###	5.27	5.28			65.9	65.9	0.4
2014-Dec-16 Tue	###	###	5.27	5.29	126,186	###	###	###	0.4
2014-Dec-15 Mon	5.27	5.27	5.27	5.27			73.6	73.6	###
2014-Dec-12 Fri	5.26	5.26	5.26	5.26	0				0.4
2014-Dec-11 Thu	5.26	5.26	5.26	5.26	0				0.4
2014-Dec-10 Wed	###	5.4	5.26	5.26	38,928	207,486	###	###	0.4
2014-Dec-09 Tue	###	###	###	###			###	###	0.0
2014-Dec-08 Mon	###	5.4	###	5.4			###	###	0.4
2014-Dec-05 Fri	###	###	###	###	17,554	0	79.7	79.7	0.0
2014-Dec-04 Thu	###	###	###	###	10,774	0	###	###	0.0
2014-Dec-03 Wed	5.4	5.4	###	5.4			64.4	64.4	0.4
2014-Dec-02 Tue	###	###	###	###			###	###	0.0
2014-Dec-01 Mon	###	###	5.2	###			###	###	0.0
2014-Nov-28 Fri	5.2	5.41	5.2	###			###	###	0.0
2014-Nov-27 Thu	5.29	###	###	5.2	4,522	0	###	###	###
2014-Nov-26 Wed	###	5.28	###	5.27	4,870	12,856	###	###	###
2014-Nov-25 Tue	###	5.24	###	5.24			88.7	88.7	0.4
2014-Nov-24 Mon	###	5.24	###	5.24			82.2	82.2	0.4
2014-Nov-21 Fri	###	5.2	###	###			###	###	0.0
2014-Nov-20 Thu	###	###	###	###	3,041	0	37.3	37.3	0.0
2014-Nov-19 Wed	###	5.24	###	###	2,742	7,184	75.6	75.6	0.0
2014-Nov-18 Tue	###	5.225	###	5.2			###	###	###
2014-Nov-17 Mon	###	###	###	###			###	###	0.0
2014-Nov-14 Fri	###	###	5	###	84,324	###	70.8	70.8	0.0
2014-Nov-13 Thu	###	###	###	###	23,953	0	34.3	34.3	0.0
2014-Nov-12 Wed	###	###	###	###	81,620	0	###	###	0.0
2014-Nov-11 Tue	###	5.2	###	###			###	###	0.0
2014-Nov-10 Mon	###	5.23	###	###			71.6	71.6	0.0
2014-Nov-07 Fri	5.27	5.27	###	###	34,342	###	9.8	9.8	0.0
2014-Nov-06 Thu	5.4	5.45	5.26	5.26	4,628	24,782	###	###	0.4
2014-Nov-05 Wed	###	###	5.26	###			77.0	77.0	0.0
2014-Nov-04 Tue	###	###	5.29	###	3,644	###	15.9	15.9	0.0
2014-Nov-03 Mon	5.46	5.46	###	###	3,978	10,859	21.6	21.6	0.0
2014-Oct-31 Fri	5.45	5.45	5.45	5.45			###	###	###
2014-Oct-30 Thu	5.4	5.49	5.4	5.49			###	###	0.4
2014-Oct-29 Wed	###	5.46	###	5.46	7,144	###	###	###	###
2014-Oct-28 Tue	5.44	5.44	5.27	5.27	4,620	24,740	###	###	###
2014-Oct-27 Mon	5.47	5.5	5.43	5.43	6,854	37,457	###	###	0.4
2014-Oct-24 Fri	5.5	5.54	5.45	5.45			21.2	21.2	###
2014-Oct-23 Thu	5.45	5.52	5.45	5.52	12,328	###	84.4	84.4	0.4
2014-Oct-22 Wed	5.44	5.53	5.41	5.43	13,981	76,476	27.0	27.0	0.4
2014-Oct-21 Tue	5.45	5.47	###	5.43			32.3	32.3	0.4
2014-Oct-20 Mon	5.42	5.5	5.42	5.47			###	###	###
2014-Oct-17 Fri	###	5.4	###	5.4	536,477	1,448,487	76.2	76.2	0.4
2014-Oct-16 Thu	###	5.4	5.25	5.4			74.5	74.5	0.4
2014-Oct-15 Wed	###	###	###	###			71.9	71.9	0.0
2014-Oct-14 Tue	5.44	5.44	###	5.4	1,780	4,841	17.1	17.1	0.4
2014-Oct-13 Mon	5.28	5.45	5.28	5.44			91.5	91.5	0.4
2014-Oct-10 Fri	5.44	5.44	5.22	5.26			###	###	0.4
2014-Oct-09 Thu	5.52	5.54	5.43	5.44	8,325	###	13.1	13.1	0.4
2014-Oct-08 Wed	5.49	5.54	5.4	5.5	7,375	40,341	70.5	70.5	0.4
2014-Oct-07 Tue	###	5.49	5.28	5.49			92.9	92.9	0.4
2014-Oct-06 Mon	###	###	5.25	5.25	3,441	###	###	###	0.4
2014-Oct-03 Fri	5.28	###	5.25	###			81.8	81.8	0.0
2014-Oct-02 Thu	###	###	5.2	5.27	9,146	23,779	29.4	29.4	###
2014-Oct-01 Wed	###	###	###	###			###	###	0.0
2014-Sep-30 Tue	5.24	###	5.2	###	42,274	###	###	###	0.0
2014-Sep-29 Mon	5.25	5.28	5.24	5.24			###	###	0.4
2014-Sep-26 Fri	5.24	5.27	###	5.27			###	###	###
2014-Sep-25 Thu	5.2	5.28	###	5.24			81.5	81.5	0.4
2014-Sep-24 Wed	###	5.25	###	###			23.6	23.6	0.0
2014-Sep-23 Tue	###	###	###	###	383	0	67.8	67.8	0.0
2014-Sep-22 Mon	###	5.24	###	###			85.0	85.0	0.0
2014-Sep-19 Fri	5.28	5.28	###	5.2			16.8	16.8	###
2014-Sep-18 Thu	5.42	5.47	###	5.4			31.6	31.6	0.4
2014-Sep-17 Wed	5.4	5.46	###	5.4			79.2	79.2	0.4
2014-Sep-16 Tue	5.4	5.5	###	5.4	83,929	###	76.4	76.4	0.4
2014-Sep-15 Mon	###	5.4	###	###			38.0	38.0	0.0
2014-Sep-12 Fri	###	###	###	###			72.7	72.7	0.0
2014-Sep-11 Thu	5.2	5.42	5.2	###	36,187	192,152	###	###	0.0
2014-Sep-10 Wed	###	5.2	###	5.2	254,223	660,979	86.1	86.1	###
2014-Sep-09 Tue	###	###	###	###			65.8	65.8	0.0
2014-Sep-08 Mon	###	###	###	###	41,945	0	81.4	81.4	0.0
2014-Sep-05 Fri	###	###	###	###	19,422	0	32.1	32.1	0.0
2014-Sep-04 Thu	5.2	5.21	###	###			###	###	0.0
2014-Sep-03 Wed	###	###	###	###			###	###	0.0
2014-Sep-02 Tue	###	###	###	###			###	###	0.0
2014-Sep-01 Mon	###	###	###	###	49,325	0	28.3	28.3	0.0
2014-Aug-29 Fri	5.25	5.25	###	###	96,984	254,583	10.9	10.9	0.0
2014-Aug-28 Thu	###	###	###	###	209,329	0	80.5	80.5	0.0
2014-Aug-27 Wed	###	###	###	###	24,185	0	24.2	24.2	0.0
2014-Aug-26 Tue	###	###	5	###	5,580	13,950	###	###	0.0
2014-Aug-25 Mon	5	5	5	5	0				0.4
2014-Aug-22 Fri	###	###	5	5	145,421	363,552	22.5	22.5	0.4
2014-Aug-21 Thu	###	5	###	5			###	###	0.4
2014-Aug-20 Wed	###	5	###	###			71.1	71.1	0.0
2014-Aug-19 Tue	###	###	###	###			67.3	67.3	0.0
2014-Aug-18 Mon	###	###	###	###			###	###	0.0
2014-Aug-15 Fri	5	5	###	###			###	###	0.0
2014-Aug-14 Thu	###	###	###	###	185	0	###	###	0.0
2014-Aug-13 Wed	###	###	###	###	773	0	###	###	0.0
2014-Aug-12 Tue	###	###	###	###			22.1	22.1	0.0
2014-Aug-11 Mon	###	###	###	###	16,747	0	73.1	73.1	0.0
2014-Aug-08 Fri	###	###	###	###	16,477	0	###	###	0.0
2014-Aug-07 Thu	###	###	###	###	4,871	0	###	###	0.0
2014-Aug-06 Wed	###	###	###	###			83.6	83.6	0.0
2014-Aug-05 Tue	###	###	###	###			79.1	79.1	0.0
2014-Aug-04 Mon	5	5	###	###			30.6	30.6	0.0
2014-Aug-01 Fri	###	###	###	###			###	###	0.0
2014-Jul-31 Thu	###	5	###	5	18,048	45,120	77.3	77.3	0.4
2014-Jul-30 Wed	###	###	###	###			###	###	0.0
2014-Jul-29 Tue	5	5	###	###	2,228	5,570	###	###	0.0
2014-Jul-28 Mon	###	###	###	###			71.3	71.3	0.0
2014-Jul-25 Fri	5	5	###	###			18.6	18.6	0.0
2014-Jul-24 Thu	###	###	###	###	26,583	0	###	###	0.0
2014-Jul-23 Wed	###	###	###	###			72.5	72.5	0.0
2014-Jul-22 Tue	###	###	###	###	3,250	0	###	###	0.0
2014-Jul-21 Mon	###	###	###	###			30.2	30.2	0.0
2014-Jul-18 Fri	###	###	###	###	24,478	0	26.2	26.2	0.0
2014-Jul-17 Thu	###	###	###	###			77.6	77.6	0.0
2014-Jul-16 Wed	###	###	###	###	1,644	0	71.9	71.9	0.0
2014-Jul-15 Tue	###	###	###	###			###	###	0.0
2014-Jul-14 Mon	###	###	###	###			###	###	0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	###	###	###	###	27,089	0	###	###	0.0
2014-Jul-09 Wed	###	###	###	###	1,079	0	23.7	23.7	0.0
2014-Jul-08 Tue	###	###	###	###			###	###	0.0
2014-Jul-07 Mon	###	###	###	###			###	###	0.0
2014-Jul-04 Fri	###	###	###	###			###	###	0.0
2014-Jul-03 Thu	###	###	###	###	13,083	0	82.3	82.3	0.0
2014-Jul-02 Wed	###	###	###	###			24.7	24.7	0.0
2014-Jul-01 Tue	###	###	###	###			###	###	0.0
2014-Jun-30 Mon	###	###	###	###	14,370	0	84.7	84.7	0.0
2014-Jun-27 Fri	###	###	###	###			###	###	0.0
2014-Jun-26 Thu	###	###	###	###			###	###	0.0
2014-Jun-25 Wed	###	###	5	###	10,943	27,357	###	###	0.0
2014-Jun-24 Tue	###	###	###	###	15,085	0	20.8	20.8	0.0
2014-Jun-23 Mon	###	###	###	###			###	###	0.0
2014-Jun-20 Fri	###	###	###	###			###	###	0.0
2014-Jun-19 Thu	###	###	###	###	5,585	0	74.3	74.3	0.0
2014-Jun-18 Wed	###	###	###	###	8,479	0	###	###	0.0
2014-Jun-17 Tue	###	###	###	###			83.0	83.0	0.0
2014-Jun-16 Mon	###	###	###	###	34,848	0	18.8	18.8	0.0
2014-Jun-13 Fri	###	###	###	5.2	189,423	0	12.3	12.3	###
2014-Jun-12 Thu	###	5.27	###	###	24,677	65,023	76.4	76.4	0.0
2014-Jun-11 Wed	###	###	###	###	970	0	###	###	0.0
2014-Jun-10 Tue	5.21	5.21	5.21	5.21			76.1	76.1	0.4
2014-Jun-06 Fri	###	###	5.27	###			66.1	66.1	0.0
2014-Jun-05 Thu	###	###	###	###	88,281	0	29.9	29.9	0.0
2014-Jun-04 Wed	5.2	5.43	5.2	###	66,426	353,054	###	###	0.0
2014-Jun-03 Tue	###	5.2	5	###			84.0	84.0	0.0
2014-Jun-02 Mon	###	###	###	###			88.2	88.2	0.0
2014-May-30 Fri	###	###	###	###	85	0	###	###	0.0
2014-May-29 Thu	###	###	###	###			###	###	0.0
2014-May-28 Wed	###	###	5	###	21,575	###	13.6	13.6	0.0
2014-May-27 Tue	###	###	###	###			###	###	0.0
2014-May-26 Mon	###	###	###	###	33,355	0	77.1	77.1	0.0
2014-May-23 Fri	###	###	###	###			###	###	0.0
2014-May-22 Thu	###	###	###	###			70.5	70.5	0.0
2014-May-21 Wed	###	5.22	###	###	25,657	###	###	###	0.0
2014-May-20 Tue	###	###	###	###			###	###	0.0
2014-May-19 Mon	###	5.24	###	###			26.1	26.1	0.0
2014-May-16 Fri	5.2	5.24	###	###	36,642	###	31.1	31.1	0.0
2014-May-15 Thu	###	###	###	###	16,023	0	###	###	0.0
2014-May-14 Wed	###	###	###	###			77.5	77.5	0.0
2014-May-13 Tue	###	###	###	###			81.1	81.1	0.0
2014-May-12 Mon	###	###	###	###			###	###	0.0
2014-May-09 Fri	###	###	###	###	455	0	###	###	0.0
2014-May-08 Thu	###	###	###	###			73.7	73.7	0.0
2014-May-07 Wed	###	###	###	###	36,485	0	###	###	0.0
2014-May-06 Tue	###	###	###	###	85,140	0	###	###	0.0
2014-May-05 Mon	###	###	###	###	110,341	0	78.8	78.8	0.0
2014-May-02 Fri	###	###	###	###	221,042	0	###	###	0.0
2014-May-01 Thu	###	###	###	###	1,849	0	###	###	0.0
2014-Apr-30 Wed	###	5.21	###	5.2			###	###	###
2014-Apr-29 Tue	###	###	###	###	85	0	89.8	89.8	0.0
2014-Apr-28 Mon	5.21	5.21	###	###	53	###	21.9	21.9	0.0
2014-Apr-24 Thu	###	###	###	###			###	###	0.0
2014-Apr-23 Wed	###	###	###	###			70.1	70.1	0.0
2014-Apr-22 Tue	###	###	###	###	27,547	0	###	###	0.0
2014-Apr-17 Thu	###	###	###	###			###	###	0.0
2014-Apr-16 Wed	###	###	###	###	278,945	0	66.5	66.5	0.0
2014-Apr-15 Tue	###	###	###	###			23.1	23.1	0.0
2014-Apr-14 Mon	###	###	###	###			###	###	0.0
2014-Apr-11 Fri	###	###	###	###	8,875	0	###	###	0.0
2014-Apr-10 Thu	###	###	###	###			###	###	0.0
2014-Apr-09 Wed	###	###	###	###	20,272	0	###	###	0.0
2014-Apr-08 Tue	###	###	###	###	28,750	0	###	###	0.0
2014-Apr-07 Mon	###	###	###	###			26.3	26.3	0.0
2014-Apr-04 Fri	###	###	###	###			70.5	70.5	0.0
2014-Apr-03 Thu	###	###	###	###	6,753	0	###	###	0.0
2014-Apr-02 Wed	###	###	###	###	32,771	0	###	###	0.0
2014-Apr-01 Tue	###	###	###	###			###	###	0.0
2014-Mar-31 Mon	5	5.2	5	###	43,345	221,059	90.2	90.2	0.0
2014-Mar-28 Fri	###	###	###	5	72,052	0	25.4	25.4	0.4
2014-Mar-27 Thu	5	###	###	###			###	###	0.0
2014-Mar-26 Wed	5	5.2	###	5.2	34,972	90,927	###	###	###
2014-Mar-25 Tue	###	###	###	5	10,359	0	###	###	0.4
2014-Mar-24 Mon	5	###	###	###	24,574	0	###	###	0.0
2014-Mar-21 Fri	###	###	4.82	5			27.9	27.9	0.4
2014-Mar-20 Thu	###	###	###	###	41,925	0	83.4	83.4	0.0
2014-Mar-19 Wed	###	5.2	###	###			###	###	0.0
2014-Mar-18 Tue	5.21	5.21	###	###	68,954	179,625	30.9	30.9	0.0
2014-Mar-17 Mon	###	5.29	###	###	21,478	###	83.5	83.5	0.0
2014-Mar-14 Fri	5.28	###	###	5.2	23,721	0	###	###	###
2014-Mar-13 Thu	5.4	5.4	5.27	5.28	24,225	129,240	11.1	11.1	0.4
2014-Mar-12 Wed	5.52	5.52	5.4	5.45			22.5	22.5	###
2014-Mar-11 Tue	5.52	5.54	5.44	5.53	33,470	183,750	###	###	###
2014-Mar-10 Mon	5.5	5.5	5.45	5.49			36.1	36.1	0.4
2014-Mar-07 Fri	5.41	5.55	5.41	5.5			81.6	81.6	0.4
2014-Mar-06 Thu	5.55	5.55	5.45	5.52			###	###	0.4
2014-Mar-05 Wed	5.59	5.59	5.46	5.54			###	###	0.4
2014-Mar-04 Tue	###	5.44	###	5.44	63,355	172,325	77.6	77.6	0.4
2014-Mar-03 Mon	###	###	5.27	###			72.3	72.3	0.0
2014-Feb-28 Fri	5.5	5.5	###	###			###	###	0.0
2014-Feb-27 Thu	5.5	5.56	5.49	5.5	23,376	129,152	###	###	0.4
2014-Feb-26 Wed	###	###	5.5	5.54			###	###	0.4
2014-Feb-25 Tue	5.83	5.85	5.5	###			###	###	0.0
2014-Feb-24 Mon	###	###	###	###	0				0.0
2014-Feb-21 Fri	###	###	###	###	0				0.0
2014-Feb-20 Thu	###	###	###	###			###	###	0.0
2014-Feb-19 Wed	6	6	###	###	4,945	###	32.8	32.8	0.0
2014-Feb-18 Tue	###	6	###	6	14,025	42,075	77.7	77.7	0.4
2014-Feb-17 Mon	6	6	5.89	###	5,470	###	33.7	33.7	0.0
2014-Feb-14 Fri	###	6	5.89	6	5,888	###	69.4	69.4	0.4
2014-Feb-13 Thu	###	###	5.86	###	14,420	42,250	70.8	70.8	0.0
2014-Feb-12 Wed	###	###	5.85	###			###	###	0.0
2014-Feb-11 Tue	6	6	###	###			26.5	26.5	0.0
2014-Feb-10 Mon	6	6	5.8	###			###	###	0.0
2014-Feb-07 Fri	6	6	5.88	6			63.1	63.1	0.4
2014-Feb-06 Thu	6	6	5.86	6	4,155	###	###	###	0.4
2014-Feb-05 Wed	###	###	6	6	11,840	35,520	###	###	0.4
2014-Feb-04 Tue	6	###	###	6			74.3	74.3	0.4
2014-Feb-03 Mon	6	###	5.79	###			###	###	0.0
2014-Jan-31 Fri	6	6	###	6			69.3	69.3	0.4
2014-Jan-30 Thu	6	6	5.83	6	10,385	61,427	72.2	72.2	0.4
2014-Jan-29 Wed	###	6	###	6	5,625	16,875	###	###	0.4
2014-Jan-28 Tue	###	###	5.89	###			###	###	0.0
2014-Jan-24 Fri	###	###	5.89	###	7,326	21,575	73.9	73.9	0.0
2014-Jan-23 Thu	###	###	5.88	###	11,986	###	###	###	0.0
2014-Jan-22 Wed	###	###	5.8	###			###	###	0.0
2014-Jan-21 Tue	###	###	5.74	###			###	###	0.0
2014-Jan-20 Mon	###	###	5.79	###			###	###	0.0
2014-Jan-17 Fri	5.82	###	5.79	###	23,581	###	###	###	0.0
2014-Jan-16 Thu	6	###	###	###	10,672	0	21.6	21.6	0.0
2014-Jan-15 Wed	###	6	###	6			###	###	0.4
2014-Jan-14 Tue	###	###	###	###			78.9	78.9	0.0
2014-Jan-13 Mon	6	6	###	6	12,148	36,444	###	###	0.4
2014-Jan-10 Fri	6	6	###	6			71.9	71.9	0.4
2014-Jan-09 Thu	###	6	###	6	5,645	###	70.8	70.8	0.4
2014-Jan-08 Wed	6	6	###	###	16,888	###	###	###	0.0
2014-Jan-07 Tue	6	6	###	###	16,283	48,849	33.3	33.3	0.0
2014-Jan-06 Mon	6.25	###	6	6	11,445	###	###	###	0.4
2014-Jan-03 Fri	6.25	6.25	6.25	6.25	0				###
2014-Jan-02 Thu	6.25	###	6.25	6.25	23,120	72,250	###	###	###
2013-Dec-31 Tue	###	###	6.24	6.24			16.8	16.8	0.4
2013-Dec-30 Mon	6.45	6.45	###	###			###	###	0.0
2013-Dec-27 Fri	6.25	6.59	6.25	6.45	13,573	###	###	###	###
2013-Dec-24 Tue	###	6.24	###	6.24			###	###	0.4
2013-Dec-23 Mon	5.85	###	5.85	###			77.9	77.9	0.0
2013-Dec-20 Fri	5.74	5.84	###	5.84	17,888	###	79.1	79.1	0.4
2013-Dec-19 Thu	5.75	5.75	5.74	5.75			###	###	###
2013-Dec-18 Wed	###	5.74	###	5.74	10,059	###	###	###	0.4
2013-Dec-17 Tue	5.55	###	5.5	###			###	###	0.0
2013-Dec-16 Mon	5.21	5.44	5.21	5.28			###	###	0.4
2013-Dec-13 Fri	5	5.2	5	5.2			###	###	###
2013-Dec-12 Thu	5.51	5.51	###	###	64,477	###	5.4	5.4	0.0
2013-Dec-11 Wed	###	###	5.53	5.53	3,046	8,422	###	###	###
2013-Dec-10 Tue	5.74	5.74	###	5.7			31.4	31.4	0.4
2013-Dec-09 Mon	5.75	5.75	5.75	5.75	47	270	78.6	78.6	###
2013-Dec-06 Fri	5.75	5.75	###	###			16.3	16.3	0.0
2013-Dec-05 Thu	5.8	5.8	5.8	5.8	0				0.4
2013-Dec-04 Wed	5.7	###	5.7	5.8			###	###	0.4
2013-Dec-03 Tue	5.85	5.85	5.7	5.7	18,270	###	17.6	17.6	0.4
2013-Dec-02 Mon	5.89	###	5.8	5.8	19,126	###	26.4	26.4	0.4
2013-Nov-29 Fri	5.78	5.8	5.76	5.8			###	###	0.4
2013-Nov-28 Thu	5.78	5.79	###	5.77			###	###	0.4
2013-Nov-27 Wed	5.8	5.8	5.7	5.78			36.5	36.5	0.4
2013-Nov-26 Tue	5.7	5.75	###	5.7			74.4	74.4	0.4
2013-Nov-25 Mon	5.7	5.7	5.7	5.7			75.0	75.0	0.4
2013-Nov-22 Fri	5.7	5.8	5.7	5.7	11,021	63,370	68.2	68.2	0.4
2013-Nov-21 Thu	5.7	5.7	5.7	5.7			###	###	0.4
2013-Nov-20 Wed	5.79	5.79	5.7	5.7			23.0	23.0	0.4
2013-Nov-19 Tue	5.72	5.79	5.7	5.79	26,346	151,357	###	###	###
2013-Nov-18 Mon	5.7	5.72	5.7	5.7	49,079	280,241	79.4	79.4	0.4
2013-Nov-15 Fri	5.71	5.72	###	5.7	17,321	###	###	###	0.4
2013-Nov-14 Thu	5.5	5.74	5.49	5.71			###	###	0.4
2013-Nov-13 Wed	5.5	5.5	###	5.45			###	###	###
2013-Nov-12 Tue	5.4	5.45	###	5.45	50,849	###	82.3	82.3	###
2013-Nov-11 Mon	5.4	5.4	###	5.4			###	###	0.4
2013-Nov-08 Fri	5.4	5.44	###	5.4	14,687	39,948	70.7	70.7	0.4
2013-Nov-07 Thu	5.4	5.4	###	5.4			###	###	0.4
2013-Nov-06 Wed	5.4	5.4	###	5.4			72.4	72.4	0.4
2013-Nov-05 Tue	5.4	5.4	###	5.4	12,747	###	68.8	68.8	0.4
2013-Nov-04 Mon	###	5.4	###	5.4			###	###	0.4
2013-Nov-01 Fri	5.45	5.45	5.4	5.4	6,425	34,855	###	###	0.4
2013-Oct-31 Thu	5.48	5.48	5.48	5.48			###	###	###
2013-Oct-30 Wed	###	###	###	###			81.6	81.6	0.0
2013-Oct-29 Tue	###	###	5.29	###			75.1	75.1	0.0
2013-Oct-28 Mon	###	###	5.29	###	95,188	251,772	71.7	71.7	0.0
2013-Oct-25 Fri	###	###	###	###			75.6	75.6	0.0
2013-Oct-24 Thu	###	###	###	###			30.3	30.3	0.0
2013-Oct-23 Wed	###	5.44	###	5.44			83.6	83.6	0.4
2013-Oct-22 Tue	5.45	5.45	###	###			###	###	0.0
2013-Oct-21 Mon	###	5.43	###	5.42	58,540	###	###	###	0.4
2013-Oct-18 Fri	###	###	5.25	###	57,523	###	65.1	65.1	0.0
2013-Oct-17 Thu	###	###	###	###	19,020	0	67.9	67.9	0.0
2013-Oct-16 Wed	###	###	5.29	###			71.9	71.9	0.0
2013-Oct-15 Tue	###	###	###	###	28,958	0	69.3	69.3	0.0
2013-Oct-14 Mon	###	###	###	###	52,442	0	###	###	0.0
2013-Oct-11 Fri	5.25	###	###	###	25,180	0	75.0	75.0	0.0
2013-Oct-10 Thu	5.24	5.25	5.23	5.25	30,248	###	72.2	72.2	0.4
2013-Oct-09 Wed	###	5.24	###	5.24	43,182	###	85.2	85.2	0.4
2013-Oct-08 Tue	###	5.2	###	###	53,823	###	87.3	87.3	0.0
2013-Oct-07 Mon	5.2	5.2	5.2	5.2	9,279	48,250	###	###	###
2013-Oct-04 Fri	###	5.2	###	5.2			###	###	###
2013-Oct-03 Thu	###	5.2	###	5.2	4,425	###	70.7	70.7	###
2013-Oct-02 Wed	5.2	5.2	###	5.2			###	###	###
2013-Oct-01 Tue	5.2	5.2	5.2	5.2	4,526	###	###	###	###
2013-Sep-30 Mon	5.2	5.2	###	5.2	13,744	###	80.1	80.1	###
2013-Sep-27 Fri	5.2	5.2	###	5.2	16,572	43,087	###	###	###
2013-Sep-26 Thu	5.2	5.2	4.8	5.2	11,685	58,425	65.4	65.4	###
2013-Sep-25 Wed	###	5.2	###	5.2			###	###	###
2013-Sep-24 Tue	###	###	###	###			89.1	89.1	0.0
2013-Sep-23 Mon	###	###	4.88	###	62,873	###	83.9	83.9	0.0
2013-Sep-20 Fri	5	5	###	###	32,848	82,120	30.4	30.4	0.0
2013-Sep-19 Thu	4.89	5	4.84	5			###	###	0.4
2013-Sep-18 Wed	4.81	###	4.81	4.84	23,481	56,471	###	###	0.3
2013-Sep-17 Tue	4.87	###	4.85	4.87	20,750	###	72.6	72.6	0.3
2013-Sep-16 Mon	4.87	###	4.83	4.88	37,250	89,958	73.2	73.2	0.3
2013-Sep-13 Fri	###	###	4.81	###	67,426	162,159	###	###	0.0
2013-Sep-12 Thu	5	5	4.89	###	36,640	181,184	28.8	28.8	0.0
2013-Sep-11 Wed	###	5	###	5			78.3	78.3	0.4
2013-Sep-10 Tue	###	5	###	5			###	###	0.4
2013-Sep-09 Mon	###	###	###	###			###	###	0.0
2013-Sep-06 Fri	###	###	###	###			30.7	30.7	0.0
2013-Sep-05 Thu	###	5	###	5			77.1	77.1	0.4
2013-Sep-04 Wed	###	###	###	###			82.0	82.0	0.0
2013-Sep-03 Tue	###	###	###	###	14,479	0	16.7	16.7	0.0
2013-Sep-02 Mon	###	###	###	###			###	###	0.0
2013-Aug-30 Fri	###	5	4.85	5			###	###	0.4
2013-Aug-29 Thu	###	###	###	###			27.3	27.3	0.0
2013-Aug-28 Wed	5	5	###	5			###	###	0.4
2013-Aug-27 Tue	5	5	###	5			###	###	0.4
2013-Aug-26 Mon	###	5	###	5	8,556	###	76.9	76.9	0.4
2013-Aug-23 Fri	4.89	###	4.8	###			###	###	0.0
2013-Aug-22 Thu	###	###	4.89	4.89			30.4	30.4	###
2013-Aug-21 Wed	5	5	###	5			###	###	0.4
2013-Aug-20 Tue	5	5	4.89	###			25.0	25.0	0.0
2013-Aug-19 Mon	###	###	4.83	5	9,850	23,787	###	###	0.4
2013-Aug-16 Fri	###	###	###	###	40,845	0	68.7	68.7	0.0
2013-Aug-15 Thu	5	###	5	###			###	###	0.0
2013-Aug-14 Wed	5	5	###	5			###	###	0.4
2013-Aug-13 Tue	###	###	5	###	66,175	###	60.3	60.3	0.0
2013-Aug-12 Mon	5	###	5	###	7,841	###	###	###	0.0
2013-Aug-09 Fri	5	###	5	5			70.8	70.8	0.4
2013-Aug-08 Thu	5	###	###	###	22,489	0	84.8	84.8	0.0
2013-Aug-07 Wed	5	5	5	5	4,888	24,440	###	###	0.4
2013-Aug-06 Tue	5	5	5	5			###	###	0.4
2013-Aug-05 Mon	5	5	###	5			###	###	0.4
2013-Aug-02 Fri	5	5	###	5			68.7	68.7	0.4
2013-Aug-01 Thu	5	5	###	5			###	###	0.4
2013-Jul-31 Wed	4.76	###	4.7	5			93.0	93.0	0.4
2013-Jul-30 Tue	###	###	4.81	4.81			5.7	5.7	###
2013-Jul-29 Mon	###	###	###	###			###	###	0.0
2013-Jul-26 Fri	###	###	###	###			###	###	0.0
2013-Jul-25 Thu	5.2	5.2	###	###			###	###	0.0
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	5.25	5.25	###	###	37,056	97,272	###	###	0.0
2013-Jul-22 Mon	5.2	###	###	5.25	44,922	0	###	###	0.4
2013-Jul-19 Fri	###	###	###	###			85.7	85.7	0.0
2013-Jul-18 Thu	###	###	###	###	17,080	0	73.4	73.4	0.0
2013-Jul-17 Wed	4.82	###	4.81	###	204,678	492,250	###	###	0.0
2013-Jul-16 Tue	4.81	4.85	4.8	4.82			###	###	0.3
2013-Jul-15 Mon	4.88	4.88	4.78	4.8			19.1	19.1	0.3
2013-Jul-12 Fri	4.88	4.89	4.82	4.89			###	###	###
2013-Jul-11 Thu	4.75	4.82	4.75	4.82			76.9	76.9	0.3
2013-Jul-10 Wed	4.78	4.81	4.75	4.75	40,327	###	###	###	###
2013-Jul-09 Tue	4.75	4.75	4.72	4.75	21,947	###	###	###	###
2013-Jul-08 Mon	###	###	4.75	4.75	127,821	303,574	###	###	###
2013-Jul-05 Fri	###	###	4.87	###	19,227	###	###	###	0.0
2013-Jul-04 Thu	###	5	###	###			###	###	0.0
2013-Jul-03 Wed	###	###	###	###			78.6	78.6	0.0
2013-Jul-02 Tue	4.89	###	4.85	###	45,248	109,726	###	###	0.0
2013-Jul-01 Mon	###	###	###	4.88	10,422	0	91.3	91.3	0.3
2013-Jun-28 Fri	4.5	4.58	4.5	4.57	79,444	360,675	78.6	78.6	###
2013-Jun-27 Thu	4.4	4.45	4.4	4.45	37,222	###	73.0	73.0	0.3
2013-Jun-26 Wed	###	4.4	###	4.4			###	###	0.3
2013-Jun-25 Tue	###	###	###	###			###	###	0.0
2013-Jun-24 Mon	###	###	4.28	###			###	###	0.0
2013-Jun-21 Fri	4.43	4.43	###	###			20.0	20.0	0.0
2013-Jun-20 Thu	4.4	4.44	###	4.43	82,054	182,159	82.3	82.3	###
2013-Jun-19 Wed	4.44	4.44	4.4	4.42			24.7	24.7	0.3
2013-Jun-18 Tue	4.43	4.44	4.41	4.44	77,086	###	74.5	74.5	0.3
2013-Jun-17 Mon	4.4	4.44	4.4	4.43			74.9	74.9	###
2013-Jun-14 Fri	###	4.4	4.25	4.4	63,486	274,576	###	###	0.3
2013-Jun-13 Thu	4.23	###	4.23	###	14,788	31,276	88.4	88.4	0.0
2013-Jun-12 Wed	###	4.21	###	4.2			###	###	###
2013-Jun-11 Tue	###	###	###	###	10,551	0	77.4	77.4	0.0
2013-Jun-07 Fri	###	###	###	###			72.1	72.1	0.0
2013-Jun-06 Thu	###	###	###	###			76.6	76.6	0.0
2013-Jun-05 Wed	###	###	###	###			###	###	0.0
2013-Jun-04 Tue	###	###	###	###			67.3	67.3	0.0
2013-Jun-03 Mon	###	###	###	###			75.2	75.2	0.0
2013-May-31 Fri	###	###	###	###			###	###	0.0
2013-May-30 Thu	###	###	###	###			30.7	30.7	0.0
2013-May-29 Wed	4.25	4.25	4.2	4.2			21.4	21.4	###
2013-May-28 Tue	###	###	4.25	4.28			25.1	25.1	0.3
2013-May-27 Mon	###	###	4.29	4.29	158,350	###	###	###	###
2013-May-24 Fri	###	4.4	###	4.4			###	###	0.3
2013-May-23 Thu	4.42	4.44	###	###			42.6	42.6	0.0
2013-May-22 Wed	###	4.4	###	4.4	78,744	###	###	###	0.3
2013-May-21 Tue	###	###	###	###	25,342	0	77.7	77.7	0.0
2013-May-20 Mon	###	###	###	###			36.4	36.4	0.0
2013-May-17 Fri	4.27	###	4.25	###			###	###	0.0
2013-May-16 Thu	4.25	###	4.2	4.25			80.5	80.5	###
2013-May-15 Wed	###	4.25	###	4.25			89.3	89.3	###
2013-May-14 Tue	###	###	###	###	25,653	0	###	###	0.0
2013-May-13 Mon	###	###	###	###			###	###	0.0
2013-May-10 Fri	###	###	###	###	14,944	0	###	###	0.0
2013-May-09 Thu	4	###	4	###			81.6	81.6	0.0
2013-May-08 Wed	4	4	4	4	178	###	63.9	63.9	0.3
2013-May-07 Tue	###	###	4	4			15.6	15.6	0.3
2013-May-06 Mon	###	###	###	###			###	###	0.0
2013-May-03 Fri	3.85	###	3.85	###			###	###	0.0
2013-May-02 Thu	3.85	3.85	3.85	3.85	30,743	###	###	###	0.3
2013-May-01 Wed	3.86	3.86	3.85	3.85			34.1	34.1	0.3
2013-Apr-30 Tue	3.75	3.85	3.75	3.85			###	###	0.3
2013-Apr-29 Mon	3.75	3.85	3.75	3.75	3,754	###	###	###	0.3
2013-Apr-26 Fri	###	3.7	###	3.7			71.9	71.9	0.3
2013-Apr-24 Wed	###	###	###	###	2,323	0	###	###	0.0
2013-Apr-23 Tue	###	###	###	###			74.2	74.2	0.0
2013-Apr-22 Mon	###	###	###	###	3,976	0	74.5	74.5	0.0
2013-Apr-19 Fri	3.57	3.57	3.57	3.57			###	###	0.3
2013-Apr-18 Thu	3.57	3.57	3.57	3.57			###	###	0.3
2013-Apr-17 Wed	3.47	3.57	3.45	3.57	72,982	###	###	###	0.3
2013-Apr-16 Tue	3.5	3.5	3.47	3.47			###	###	0.2
2013-Apr-15 Mon	3.5	3.5	3.5	3.5			82.2	82.2	0.3
2013-Apr-12 Fri	3.49	3.5	3.49	3.5	9,778	34,174	74.1	74.1	0.3
2013-Apr-11 Thu	3.4	3.5	3.4	3.5			88.7	88.7	0.3
2013-Apr-10 Wed	###	###	###	###			###	###	0.0
2013-Apr-09 Tue	3.25	###	3.25	###	2,124	3,451	77.7	77.7	0.0
2013-Apr-08 Mon	###	###	###	###	0				0.0
2013-Apr-05 Fri	###	###	###	###	0				0.0
2013-Apr-04 Thu	3.29	###	3.29	###	62,929	###	82.9	82.9	0.0
2013-Apr-03 Wed	3.25	3.29	3.25	3.29	821	2,684	###	###	###
2013-Apr-02 Tue	###	3.24	###	3.24			###	###	###
2013-Mar-28 Thu	###	###	###	###			###	###	0.0
2013-Mar-27 Wed	###	###	###	###	0				0.0
2013-Mar-26 Tue	###	###	###	###	0				0.0
2013-Mar-25 Mon	###	###	###	###	2,824	0	71.8	71.8	0.0
2013-Mar-22 Fri	3.23	3.23	3.23	3.23	0				###
2013-Mar-21 Thu	3.23	3.23	3.23	3.23	0				###
2013-Mar-20 Wed	3.23	3.23	3.23	3.23			73.1	73.1	###
2013-Mar-19 Tue	###	###	###	###	11,025	0	###	###	0.0
2013-Mar-18 Mon	###	###	###	###	3,045	0	###	###	0.0
2013-Mar-15 Fri	3.2	###	3.2	###			###	###	0.0
2013-Mar-14 Thu	###	###	3.2	###	215,626	###	###	###	0.0
2013-Mar-13 Wed	###	###	###	###			95.3	95.3	0.0
2013-Mar-12 Tue	###	###	###	###	0				0.0
2013-Mar-11 Mon	###	###	###	###	1,075	0	###	###	0.0
2013-Mar-08 Fri	###	###	###	###	0				0.0
2013-Mar-07 Thu	###	###	###	###	2,425	0	###	###	0.0
2013-Mar-06 Wed	###	###	###	###	0				0.0
2013-Mar-05 Tue	3.22	3.24	###	###			11.4	11.4	0.0
2013-Mar-04 Mon	3.24	3.24	3.24	3.24	0				###
2013-Mar-01 Fri	###	3.24	###	3.24	10,777	17,458	84.2	84.2	###
2013-Feb-28 Thu	3.24	3.24	###	###			19.3	19.3	0.0
2013-Feb-27 Wed	3.2	3.25	3.2	3.25			###	###	0.2
2013-Feb-26 Tue	3.2	3.2	3.2	3.2			70.8	70.8	0.2
2013-Feb-25 Mon	###	3.2	###	3.2	11,956	19,129	89.9	89.9	0.2
2013-Feb-22 Fri	###	3.25	###	3.25			###	###	0.2
2013-Feb-21 Thu	###	###	###	###	26,425	0	83.8	83.8	0.0
2013-Feb-20 Wed	###	###	###	###	8,220	0	###	###	0.0
2013-Feb-19 Tue	###	###	###	###	1,987	0	30.8	30.8	0.0
2013-Feb-18 Mon	3.28	3.28	3.2	3.2	4,289	###	###	###	0.2
2013-Feb-15 Fri	3.29	3.29	3.28	3.28			28.9	28.9	0.2
2013-Feb-14 Thu	3.29	3.29	3.29	3.29	1,526	5,020	###	###	###
2013-Feb-13 Wed	###	###	###	###	6,870	0	###	###	0.0
2013-Feb-12 Tue	###	###	###	###	3,875	0	###	###	0.0
2013-Feb-11 Mon	###	###	###	###			###	###	0.0
2013-Feb-08 Fri	3.28	###	3.28	###			###	###	0.0
2013-Feb-07 Thu	###	###	###	###			71.1	71.1	0.0
2013-Feb-06 Wed	###	###	###	###	0				0.0
2013-Feb-05 Tue	3.28	###	3.28	###			###	###	0.0
2013-Feb-04 Mon	3.29	###	3.29	###			84.0	84.0	0.0
2013-Feb-01 Fri	###	###	3.26	3.28	22,322	36,384	###	###	0.2
2013-Jan-31 Thu	###	###	###	###	48,675	0	77.0	77.0	0.0
2013-Jan-30 Wed	###	###	3.27	###	33,724	###	###	###	0.0
2013-Jan-29 Tue	3.25	###	3.25	###			###	###	0.0
2013-Jan-25 Fri	###	###	###	###	25,154	0	###	###	0.0
2013-Jan-24 Thu	3.27	3.27	3.24	3.24			24.0	24.0	###
2013-Jan-23 Wed	###	###	3.27	3.27	30,971	###	25.2	25.2	###
2013-Jan-22 Tue	3.25	###	3.25	###	16,258	###	###	###	0.0
2013-Jan-21 Mon	3.2	###	3.2	###			92.4	92.4	0.0
2013-Jan-18 Fri	3.25	3.25	3.25	3.25	4,270	13,877	70.5	70.5	0.2
2013-Jan-17 Thu	3.26	3.26	3.25	3.25	5,853	19,051	###	###	0.2
2013-Jan-16 Wed	###	###	3.25	###			73.8	73.8	0.0
2013-Jan-15 Tue	###	###	###	###	2,355	0	73.5	73.5	0.0
2013-Jan-14 Mon	###	###	###	###			71.3	71.3	0.0
2013-Jan-11 Fri	###	###	###	###	0				0.0
2013-Jan-10 Thu	###	###	###	###	44,150	0	21.4	21.4	0.0
2013-Jan-09 Wed	###	###	###	###			70.6	70.6	0.0
2013-Jan-08 Tue	###	###	###	###	82,854	0	###	###	0.0
2013-Jan-07 Mon	3.4	3.4	###	###			###	###	0.0
2013-Jan-04 Fri	3.4	3.45	###	3.45			###	###	###
2013-Jan-03 Thu	3.4	3.4	###	###			14.1	14.1	0.0
2013-Jan-02 Wed	###	3.4	###	###			13.7	13.7	0.0
2012-Dec-31 Mon	###	###	###	###	0				0.0
2012-Dec-28 Fri	###	###	###	###			17.8	17.8	0.0
2012-Dec-27 Thu	###	###	###	###	0				0.0
2012-Dec-24 Mon	3.4	3.4	###	###			9.6	9.6	0.0
2012-Dec-21 Fri	3.4	3.4	###	3.4			75.6	75.6	0.2
2012-Dec-20 Thu	###	3.46	###	3.4	97,844	169,270	###	###	0.2
2012-Dec-19 Wed	###	###	3.28	###			72.1	72.1	0.0
2012-Dec-18 Tue	###	###	3.28	###			###	###	0.0
2012-Dec-17 Mon	###	###	###	###			###	###	0.0
2012-Dec-14 Fri	###	###	3.28	###			22.6	22.6	0.0
2012-Dec-13 Thu	###	###	###	###			###	###	0.0
2012-Dec-12 Wed	###	###	###	###	72,024	0	###	###	0.0
2012-Dec-11 Tue	###	###	###	###			69.2	69.2	0.0
2012-Dec-10 Mon	3.4	3.5	###	###	11,688	20,454	###	###	0.0
2012-Dec-07 Fri	3.25	###	3.25	###			###	###	0.0
2012-Dec-06 Thu	3.25	3.25	3.25	3.25	9,385	###	###	###	0.2
2012-Dec-05 Wed	3.25	3.25	3.25	3.25	11,750	38,187	67.2	67.2	0.2
2012-Dec-04 Tue	3.25	3.25	3.25	3.25	30,940	100,555	###	###	0.2
2012-Dec-03 Mon	3.25	3.25	3.25	3.25	1,529	###	###	###	0.2
2012-Nov-30 Fri	3.25	3.25	3.25	3.25			64.7	64.7	0.2
2012-Nov-29 Thu	###	3.2	###	3.2			82.6	82.6	0.2
2012-Nov-28 Wed	###	3.2	###	3.2			###	###	0.2
2012-Nov-27 Tue	###	###	###	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	###	38,871	0	85.4	85.4	0.0
2012-Nov-23 Fri	###	###	###	###	42,424	0	###	###	0.0
2012-Nov-22 Thu	###	###	###	###			78.7	78.7	0.0
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	###	###	###	###	66,376	0	###	###	0.0
2012-Nov-19 Mon	###	###	###	###			###	###	0.0
2012-Nov-16 Fri	###	###	###	###			75.4	75.4	0.0
2012-Nov-15 Thu	###	###	###	###			75.1	75.1	0.0
2012-Nov-14 Wed	###	###	###	###			77.9	77.9	0.0
2012-Nov-13 Tue	###	###	###	###	6,153	0	82.3	82.3	0.0
2012-Nov-12 Mon	###	###	###	###	9,324	0	###	###	0.0
2012-Nov-09 Fri	###	###	###	###			65.6	65.6	0.0
2012-Nov-08 Thu	###	3	###	###			67.7	67.7	0.0
2012-Nov-07 Wed	###	###	###	###	37,325	0	17.5	17.5	0.0
2012-Nov-06 Tue	###	###	###	###	3,124	0	20.7	20.7	0.0
2012-Nov-05 Mon	###	###	###	###			###	###	0.0
2012-Nov-02 Fri	###	###	###	###	112,785	0	72.6	72.6	0.0
2012-Nov-01 Thu	###	###	###	###	163,149	0	24.2	24.2	0.0
2012-Oct-31 Wed	###	###	###	###	0				0.0
2012-Oct-30 Tue	###	###	###	###	4,450	0	76.2	76.2	0.0
2012-Oct-29 Mon	3	3	###	###	9,642	###	28.9	28.9	0.0
2012-Oct-26 Fri	3	3	###	###			###	###	0.0
2012-Oct-25 Thu	###	###	3	###			72.6	72.6	0.0
2012-Oct-24 Wed	###	###	###	###	6,453	0	80.8	80.8	0.0
2012-Oct-23 Tue	3	###	3	3			###	###	0.2
2012-Oct-22 Mon	3	3	###	3	64,256	96,384	###	###	0.2
2012-Oct-19 Fri	###	3	###	3			64.6	64.6	0.2
2012-Oct-18 Thu	###	###	###	###			###	###	0.0
2012-Oct-17 Wed	###	###	###	###			77.0	77.0	0.0
2012-Oct-16 Tue	###	###	###	###	1,475	0	74.2	74.2	0.0
2012-Oct-15 Mon	###	###	###	###			73.6	73.6	0.0
2012-Oct-12 Fri	###	###	###	###	31,177	0	###	###	0.0
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	###	###	###	###			###	###	0.0
2012-Oct-09 Tue	###	###	###	###			65.1	65.1	0.0
2012-Oct-08 Mon	###	###	###	###	31,287	0	###	###	0.0
2012-Oct-05 Fri	###	###	###	###	52,078	0	61.8	61.8	0.0
2012-Oct-04 Thu	###	###	###	###			###	###	0.0
2012-Oct-03 Wed	###	###	###	###			###	###	0.0
2012-Oct-02 Tue	2.86	###	2.86	###			83.5	83.5	0.0
2012-Oct-01 Mon	2.85	###	2.85	###			###	###	0.0
2012-Sep-28 Fri	2.8	2.86	2.8	2.85			80.5	80.5	###
2012-Sep-27 Thu	2.8	2.8	2.8	2.8			###	###	0.2
2012-Sep-26 Wed	2.72	2.75	2.72	2.75			###	###	###
2012-Sep-25 Tue	2.71	2.71	2.7	2.71	86,379	233,655	74.5	74.5	###
2012-Sep-24 Mon	2.7	2.71	2.7	2.71			77.6	77.6	###
2012-Sep-21 Fri	###	2.7	###	2.7	37,558	###	###	###	0.2
2012-Sep-20 Thu	###	###	###	###			75.3	75.3	0.0
2012-Sep-19 Wed	###	###	###	###			21.5	21.5	0.0
2012-Sep-18 Tue	2.59	2.59	2.59	2.59	2,674	6,925	69.2	69.2	0.2
2012-Sep-17 Mon	2.58	2.58	2.58	2.58	2,584	###	72.6	72.6	0.2
2012-Sep-14 Fri	2.58	2.58	2.5	2.5			###	###	0.2
2012-Sep-13 Thu	2.5	2.51	2.5	2.5	11,154	27,940	73.5	73.5	0.2
2012-Sep-12 Wed	2.49	2.5	2.4	2.5			67.4	67.4	0.2
2012-Sep-11 Tue	2.4	2.4	2.4	2.4			###	###	###
2012-Sep-10 Mon	2.4	2.4	2.4	2.4	11,420	###	72.1	72.1	###
2012-Sep-07 Fri	2.4	2.4	2.4	2.4			###	###	###
2012-Sep-06 Thu	2.4	2.4	2.4	2.4			###	###	###
2012-Sep-05 Wed	###	###	###	###	987	0	79.8	79.8	0.0
2012-Sep-04 Tue	###	###	###	###	229	0	76.5	76.5	0.0
2012-Sep-03 Mon	2.49	2.49	2.49	2.49			###	###	0.2
2012-Aug-31 Fri	###	###	###	###	0				0.0
2012-Aug-30 Thu	2.28	###	2.28	###			93.4	93.4	0.0
2012-Aug-29 Wed	###	###	2.28	2.28	2,224	###	13.3	13.3	0.2
2012-Aug-28 Tue	###	###	###	###	0				0.0
2012-Aug-27 Mon	###	###	###	###	0				0.0
2012-Aug-24 Fri	###	###	###	###	0				0.0
2012-Aug-23 Thu	###	###	###	###	0				0.0
2012-Aug-22 Wed	###	###	###	###	2,774	0	###	###	0.0
2012-Aug-21 Tue	###	2.4	###	###	6,489	7,786	###	###	0.0
2012-Aug-20 Mon	###	###	###	###			69.0	69.0	0.0
2012-Aug-17 Fri	###	###	###	###	7,889	0	###	###	0.0
2012-Aug-16 Thu	###	###	###	###	1,721	0	###	###	0.0
2012-Aug-15 Wed	2.4	2.4	###	###	13,170	###	15.1	15.1	0.0
2012-Aug-14 Tue	###	###	###	###	0				0.0
2012-Aug-13 Mon	###	###	###	###	2,889	0	73.8	73.8	0.0
2012-Aug-10 Fri	2.4	2.4	2.4	2.4			###	###	###
2012-Aug-09 Thu	###	###	###	###			70.5	70.5	0.0
2012-Aug-08 Wed	###	###	###	###	1,128	0	###	###	0.0
2012-Aug-07 Tue	2.4	2.4	2.4	2.4	14,987	###	###	###	###
2012-Aug-06 Mon	###	###	###	###			76.3	76.3	0.0
2012-Aug-03 Fri	###	###	2.22	###	4,388	4,870	###	###	0.0
2012-Aug-02 Thu	###	###	###	###			65.3	65.3	0.0
2012-Aug-01 Wed	###	###	###	###	3,820	0	75.4	75.4	0.0
2012-Jul-30 Mon	###	###	###	###			72.5	72.5	0.0
2012-Jul-27 Fri	###	###	###	###	0				0.0
2012-Jul-26 Thu	###	###	###	###			###	###	0.0
2012-Jul-25 Wed	###	###	###	###			85.6	85.6	0.0
2012-Jul-24 Tue	###	###	###	###			75.6	75.6	0.0
2012-Jul-23 Mon	###	###	###	###	2	0	###	###	0.0
2012-Jul-20 Fri	###	###	###	###			19.7	19.7	0.0
2012-Jul-19 Thu	###	###	###	###	2	0	69.8	69.8	0.0
2012-Jul-18 Wed	###	###	###	###	1,487	0	78.9	78.9	0.0
2012-Jul-17 Tue	###	###	###	###			###	###	0.0
2012-Jul-16 Mon	###	###	###	###	0				0.0
2012-Jul-13 Fri	###	###	###	###	0				0.0
2012-Jul-12 Thu	###	###	###	###	1,221	0	78.1	78.1	0.0
2012-Jul-11 Wed	###	###	###	###	8,276	0	###	###	0.0
2012-Jul-10 Tue	###	###	###	###			###	###	0.0
2012-Jul-09 Mon	###	###	###	###	0				0.0
2012-Jul-06 Fri	###	###	###	###			###	###	0.0
2012-Jul-05 Thu	###	###	###	###	9,087	0	###	###	0.0
2012-Jul-04 Wed	###	###	###	###			60.5	60.5	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	2.4	2.4	2.4	2.4	0				###
2012-Jun-29 Fri	###	2.4	###	2.4	20,626	24,751	72.7	72.7	###
2012-Jun-28 Thu	###	###	###	###			###	###	0.0
2012-Jun-27 Wed	###	###	###	###	1,324	0	###	###	0.0
2012-Jun-26 Tue	###	###	###	###	0				0.0
2012-Jun-25 Mon	###	###	###	###			###	###	0.0
2012-Jun-22 Fri	###	###	###	###			74.9	74.9	0.0
2012-Jun-21 Thu	###	###	###	###			80.8	80.8	0.0
2012-Jun-20 Wed	###	###	###	###			24.6	24.6	0.0
2012-Jun-19 Tue	###	###	###	###			74.0	74.0	0.0
2012-Jun-18 Mon	###	###	###	###	0				0.0
2012-Jun-15 Fri	###	###	###	###			###	###	0.0
2012-Jun-14 Thu	###	###	###	###	0				0.0
2012-Jun-13 Wed	###	###	###	###	0				0.0
2012-Jun-12 Tue	###	###	###	###	249	0	75.9	75.9	0.0
2012-Jun-08 Fri	###	###	###	###	0				0.0
2012-Jun-07 Thu	###	###	###	###	21,628	0	###	###	0.0
2012-Jun-06 Wed	2.4	2.4	2.4	2.4			70.2	70.2	###
2012-Jun-05 Tue	###	###	###	###			67.5	67.5	0.0
2012-Jun-04 Mon	###	###	###	###	1,851	0	###	###	0.0
2012-Jun-01 Fri	2.4	2.4	2.4	2.4			77.7	77.7	###
2012-May-31 Thu	###	###	###	###			63.0	63.0	0.0
2012-May-30 Wed	###	###	###	###	1,250	0	71.0	71.0	0.0
2012-May-29 Tue	2.4	2.41	###	###	6,151	###	12.2	12.2	0.0
2012-May-28 Mon	###	###	###	###	0				0.0
2012-May-25 Fri	###	###	###	###	0				0.0
2012-May-24 Thu	###	###	###	###	3,629	0	76.8	76.8	0.0
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	###	###	###	###			###	###	0.0
2012-May-21 Mon	###	###	2.25	###			###	###	0.0
2012-May-18 Fri	2.4	2.4	2.4	2.4			81.0	81.0	###
2012-May-17 Thu	2.4	2.4	2.4	2.4			###	###	###
2012-May-16 Wed	2.4	2.4	2.4	2.4	0				###
2012-May-15 Tue	2.4	2.4	2.4	2.4	0				###
2012-May-14 Mon	###	2.4	###	2.4			82.8	82.8	###
2012-May-11 Fri	2.4	2.4	###	###	6,053	###	###	###	0.0
2012-May-10 Thu	2.41	2.41	2.41	2.41	0				0.2
2012-May-09 Wed	2.4	2.41	2.4	2.41	1,849	4,446	84.3	84.3	0.2
2012-May-08 Tue	###	###	###	###	0				0.0
2012-May-07 Mon	###	###	###	###	0				0.0
2012-May-04 Fri	###	###	###	###	0				0.0
2012-May-03 Thu	###	###	###	###	0				0.0
2012-May-02 Wed	2.4	2.4	###	###	8,840	###	26.2	26.2	0.0
2012-May-01 Tue	2.4	2.4	2.4	2.4	2,254	###	68.1	68.1	###
2012-Apr-30 Mon	2.4	2.4	2.4	2.4			###	###	###
2012-Apr-27 Fri	2.41	2.41	2.41	2.41	0				0.2
2012-Apr-26 Thu	2.41	2.41	2.41	2.41	1	2	###	###	0.2
2012-Apr-24 Tue	2.41	2.41	2.41	2.41			###	###	0.2
2012-Apr-23 Mon	2.4	2.4	2.4	2.4	7,487	###	###	###	###
2012-Apr-20 Fri	2.4	2.4	2.4	2.4	0				###
2012-Apr-19 Thu	2.4	2.4	2.4	2.4	1,423	###	###	###	###
2012-Apr-18 Wed	2.4	2.4	2.4	2.4	0				###
2012-Apr-17 Tue	2.4	2.4	2.4	2.4	0				###
2012-Apr-16 Mon	2.4	2.4	2.4	2.4	4,451	10,682	###	###	###
2012-Apr-13 Fri	2.4	2.4	2.4	2.4			###	###	###
2012-Apr-12 Thu	2.41	2.41	2.4	2.4			###	###	###
2012-Apr-11 Wed	2.41	2.42	2.41	2.41			###	###	0.2
2012-Apr-10 Tue	2.41	2.41	2.41	2.41	1	2	76.5	76.5	0.2
2012-Apr-05 Thu	2.45	2.45	2.45	2.45			69.9	69.9	0.2
2012-Apr-04 Wed	2.45	2.45	2.45	2.45	0				0.2
2012-Apr-03 Tue	2.45	2.45	2.45	2.45			72.1	72.1	0.2
2012-Apr-02 Mon	2.41	2.41	2.41	2.41	20	48	###	###	0.2
2012-Mar-30 Fri	2.44	2.5	2.44	2.5	27,947	69,029	###	###	0.2
2012-Mar-29 Thu	2.43	2.44	2.4	2.4	425	1,028	24.3	24.3	###
2012-Mar-28 Wed	###	2.4	###	2.4			72.1	72.1	###
2012-Mar-27 Tue	###	###	###	###	6,181	0	70.8	70.8	0.0
2012-Mar-26 Mon	###	###	###	###	0				0.0
2012-Mar-23 Fri	###	###	###	###			15.9	15.9	0.0
2012-Mar-22 Thu	###	###	###	###	0				0.0
2012-Mar-21 Wed	###	###	###	###	0				0.0
2012-Mar-20 Tue	###	###	###	###	0				0.0
2012-Mar-19 Mon	###	###	###	###	0				0.0
2012-Mar-16 Fri	###	###	###	###	14,543	0	###	###	0.0
2012-Mar-15 Thu	###	###	###	###			74.4	74.4	0.0
2012-Mar-14 Wed	###	###	###	###			67.8	67.8	0.0
2012-Mar-13 Tue	###	###	###	###	0				0.0
2012-Mar-12 Mon	###	###	###	###			###	###	0.0
2012-Mar-09 Fri	###	###	###	###	163,655	0	###	###	0.0
2012-Mar-08 Thu	2.29	2.29	2.28	2.28			25.3	25.3	0.2
2012-Mar-07 Wed	###	###	###	###			###	###	0.0
2012-Mar-06 Tue	###	###	2.29	###			###	###	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	###	###	###	###			###	###	0.0
2012-Mar-01 Thu	###	###	###	###	24,089	0	###	###	0.0
2012-Feb-29 Wed	###	###	###	###	0				0.0
2012-Feb-28 Tue	###	###	###	###	1,181	0	72.1	72.1	0.0
2012-Feb-27 Mon	###	###	###	###			28.7	28.7	0.0
2012-Feb-24 Fri	###	###	###	###			###	###	0.0
2012-Feb-23 Thu	###	###	###	###	27,020	0	28.3	28.3	0.0
2012-Feb-22 Wed	###	###	###	###	0				0.0
2012-Feb-21 Tue	###	###	###	###			64.8	64.8	0.0
2012-Feb-20 Mon	###	###	###	###	0				0.0
2012-Feb-17 Fri	###	###	###	###	0				0.0
2012-Feb-16 Thu	###	###	###	###	0				0.0
2012-Feb-15 Wed	###	###	###	###			28.2	28.2	0.0
2012-Feb-14 Tue	2.4	2.4	2.4	2.4			77.2	77.2	###
2012-Feb-13 Mon	2.4	2.4	2.4	2.4			68.2	68.2	###
2012-Feb-10 Fri	2.41	2.41	2.4	2.4	17,121	41,176	30.5	30.5	###
2012-Feb-09 Thu	2.41	2.41	2.41	2.41	0				0.2
2012-Feb-08 Wed	2.41	2.41	2.41	2.41	52	125	65.3	65.3	0.2
2012-Feb-07 Tue	2.41	2.41	2.41	2.41	350	843	###	###	0.2
2012-Feb-06 Mon	2.41	2.41	2.41	2.41	2,180	5,253	72.6	72.6	0.2
2012-Feb-03 Fri	2.45	2.45	2.42	2.45	27,283	###	70.8	70.8	0.2
2012-Feb-02 Thu	2.4	2.4	2.4	2.4	0				###
2012-Feb-01 Wed	2.45	2.45	2.4	2.4			18.4	18.4	###
2012-Jan-31 Tue	2.45	2.45	2.42	2.45			71.8	71.8	0.2
2012-Jan-30 Mon	2.45	2.45	2.45	2.45	17,579	###	###	###	0.2
2012-Jan-27 Fri	2.45	2.45	2.45	2.45	0				0.2
2012-Jan-25 Wed	2.46	2.46	2.45	2.45			###	###	0.2
2012-Jan-24 Tue	2.49	2.5	2.49	2.5	4,750	11,851	###	###	0.2
2012-Jan-23 Mon	2.45	2.45	2.45	2.45	0				0.2
2012-Jan-20 Fri	2.45	2.45	2.42	2.45	8,326	20,273	70.2	70.2	0.2
2012-Jan-19 Thu	2.45	2.45	2.45	2.45			###	###	0.2
2012-Jan-18 Wed	2.45	2.45	2.45	2.45	1,281	###	69.9	69.9	0.2
2012-Jan-17 Tue	2.5	2.5	2.5	2.5			###	###	0.2
2012-Jan-16 Mon	2.5	2.5	2.5	2.5	0				0.2
2012-Jan-13 Fri	2.45	2.5	2.45	2.5	5,074	12,558	###	###	0.2
2012-Jan-12 Thu	2.45	2.45	2.45	2.45	0				0.2
2012-Jan-11 Wed	2.45	2.45	2.45	2.45	1	2	###	###	0.2
2012-Jan-10 Tue	2.45	2.45	2.45	2.45			66.5	66.5	0.2
2012-Jan-09 Mon	2.41	2.41	2.41	2.41	0				0.2
2012-Jan-06 Fri	2.51	2.51	2.41	2.41	4,487	###	6.0	6.0	0.2
2012-Jan-05 Thu	2.5	2.5	2.5	2.5			73.4	73.4	0.2
2012-Jan-04 Wed	2.45	2.45	2.45	2.45	0				0.2
2012-Jan-03 Tue	2.45	2.45	2.45	2.45	0				0.2
2011-Dec-30 Fri	2.45	2.45	2.45	2.45	0				0.2
2011-Dec-29 Thu	2.45	2.45	2.45	2.45	0				0.2
2011-Dec-28 Wed	2.45	2.45	2.45	2.45			###	###	0.2
2011-Dec-23 Fri	2.4	2.4	2.4	2.4	0				###
2011-Dec-22 Thu	2.4	2.4	2.4	2.4			77.7	77.7	###
2011-Dec-21 Wed	2.45	2.45	2.4	2.4	19,649	47,648	15.4	15.4	###
2011-Dec-20 Tue	2.5	2.5	2.46	2.5			74.7	74.7	0.2
2011-Dec-19 Mon	2.5	2.5	2.5	2.5			89.5	89.5	0.2
2011-Dec-16 Fri	2.52	2.52	2.52	2.52	0				###
2011-Dec-15 Thu	###	###	2.52	2.52	5,689	###	15.5	15.5	###
2011-Dec-14 Wed	###	###	###	###			69.7	69.7	0.0
2011-Dec-13 Tue	###	###	###	###	36,580	0	###	###	0.0
2011-Dec-12 Mon	###	###	###	###			###	###	0.0
2011-Dec-09 Fri	###	###	###	###	0				0.0
2011-Dec-08 Thu	###	###	###	###			###	###	0.0
2011-Dec-07 Wed	2.56	###	2.56	###	11,849	###	###	###	0.0
2011-Dec-06 Tue	###	###	###	###	0				0.0
2011-Dec-05 Mon	###	###	###	###	19,484	0	70.6	70.6	0.0
2011-Dec-02 Fri	###	###	###	###	0				0.0
2011-Dec-01 Thu	###	###	###	###			73.0	73.0	0.0
2011-Nov-30 Wed	###	###	###	###	1,150	0	###	###	0.0
2011-Nov-29 Tue	###	2.73	###	###	25,425	###	71.7	71.7	0.0
2011-Nov-28 Mon	###	###	###	###			65.9	65.9	0.0
2011-Nov-25 Fri	2.57	2.57	2.57	2.57			###	###	###
2011-Nov-24 Thu	2.57	2.57	2.57	2.57			###	###	###
2011-Nov-23 Wed	2.57	2.57	2.57	2.57	0				###
2011-Nov-22 Tue	2.57	2.57	2.57	2.57			###	###	###
2011-Nov-21 Mon	2.57	2.57	2.57	2.57	6,551	###	###	###	###
2011-Nov-18 Fri	2.5	2.57	2.5	2.57	1,756	4,451	89.9	89.9	###
2011-Nov-17 Thu	2.45	2.45	2.45	2.45	0				0.2
2011-Nov-16 Wed	2.46	2.46	2.45	2.45			###	###	0.2
2011-Nov-15 Tue	2.45	2.45	2.45	2.45	1,576	###	72.4	72.4	0.2
2011-Nov-14 Mon	2.4	2.45	2.4	2.45			###	###	0.2
2011-Nov-11 Fri	###	###	###	###	0				0.0
2011-Nov-10 Thu	###	###	###	###			66.9	66.9	0.0
2011-Nov-09 Wed	###	###	###	###			68.0	68.0	0.0
2011-Nov-08 Tue	2.4	2.4	2.4	2.4	0				###
2011-Nov-07 Mon	2.4	2.4	2.4	2.4	1,540	###	###	###	###
2011-Nov-04 Fri	2.4	2.4	2.4	2.4	14,352	34,444	###	###	###
2011-Nov-03 Thu	###	2.4	###	###			###	###	0.0
2011-Nov-02 Wed	###	2.4	###	2.4			91.8	91.8	###
2011-Nov-01 Tue	###	###	###	###	4,982	0	###	###	0.0
2011-Oct-31 Mon	###	###	###	###	2,950	0	76.9	76.9	0.0
2011-Oct-28 Fri	###	###	###	###			73.8	73.8	0.0
2011-Oct-27 Thu	###	###	###	###	0				0.0
2011-Oct-26 Wed	2.4	2.4	###	###			17.2	17.2	0.0
2011-Oct-25 Tue	2.4	2.4	2.4	2.4	3,057	###	###	###	###
2011-Oct-24 Mon	2.4	2.45	2.4	2.45			###	###	0.2
2011-Oct-21 Fri	2.4	2.4	2.4	2.4	0				###
2011-Oct-20 Thu	2.4	2.4	2.4	2.4	0				###
2011-Oct-19 Wed	2.4	2.4	2.4	2.4	1	2	###	###	###
2011-Oct-18 Tue	2.4	2.4	2.4	2.4	0				###
2011-Oct-17 Mon	2.42	2.42	2.4	2.4	675	1,626	###	###	###
2011-Oct-14 Fri	2.42	2.42	2.42	2.42	0				0.2
2011-Oct-13 Thu	2.42	2.42	2.42	2.42			72.4	72.4	0.2
2011-Oct-12 Wed	2.43	2.43	2.42	2.42			30.8	30.8	0.2
2011-Oct-11 Tue	2.43	2.43	2.43	2.43	270	656	###	###	###
2011-Oct-10 Mon	2.43	2.45	2.43	2.43	14,052	34,286	62.6	62.6	###
2011-Oct-07 Fri	2.43	2.43	2.43	2.43	340	826	54.7	54.7	###
2011-Oct-06 Thu	2.43	2.43	2.43	2.43			###	###	###
2011-Oct-05 Wed	2.44	2.51	2.43	2.43	8,177	###	###	###	###
2011-Oct-04 Tue	2.43	2.43	2.43	2.43	0				###
2011-Oct-03 Mon	2.43	2.43	2.43	2.43	0				###
2011-Sep-30 Fri	2.46	2.46	2.43	2.43			###	###	###
2011-Sep-29 Thu	2.44	2.44	2.44	2.44	0				0.2
2011-Sep-28 Wed	2.44	2.44	2.44	2.44	1,273	###	71.0	71.0	0.2
2011-Sep-27 Tue	2.44	2.44	2.44	2.44			###	###	0.2
2011-Sep-26 Mon	2.44	2.44	2.44	2.44	125	###	###	###	0.2
2011-Sep-23 Fri	2.43	2.43	2.43	2.43	1,450	3,523	67.0	67.0	###
2011-Sep-22 Thu	2.45	2.53	2.44	2.47	50,456	125,383	###	###	###
2011-Sep-21 Wed	2.46	2.46	2.46	2.46			74.7	74.7	0.2
2011-Sep-20 Tue	2.45	2.45	2.4	2.45			###	###	0.2
2011-Sep-19 Mon	###	###	###	###	0				0.0
2011-Sep-16 Fri	###	###	###	###			74.2	74.2	0.0
2011-Sep-15 Thu	2.4	###	2.4	###			98.6	98.6	0.0
2011-Sep-14 Wed	2.4	2.4	2.4	2.4	1,922	###	86.5	86.5	###
2011-Sep-13 Tue	2.41	2.41	2.4	2.4	8,143	19,583	33.7	33.7	###
2011-Sep-12 Mon	2.4	2.4	2.4	2.4			###	###	###
2011-Sep-09 Fri	2.48	2.48	2.4	2.4	7,485	###	9.9	9.9	###
2011-Sep-08 Thu	2.51	2.51	2.5	2.5	1,122	###	###	###	0.2
2011-Sep-07 Wed	2.5	2.5	2.5	2.5	0				0.2
2011-Sep-06 Tue	2.55	2.55	2.5	2.5			###	###	0.2
2011-Sep-05 Mon	2.5	2.5	2.5	2.5	3,950	9,875	79.9	79.9	0.2
2011-Sep-02 Fri	2.73	2.73	2.73	2.73	0				###
2011-Sep-01 Thu	2.73	2.73	2.73	2.73	0				###
2011-Aug-31 Wed	2.55	2.73	2.55	2.73			###	###	###
2011-Aug-30 Tue	2.5	2.5	2.5	2.5	3,384	###	72.3	72.3	0.2
2011-Aug-29 Mon	2.5	2.5	2.5	2.5	4,381	10,952	60.4	60.4	0.2
2011-Aug-26 Fri	2.5	2.5	2.5	2.5			70.4	70.4	0.2
2011-Aug-25 Thu	2.5	2.5	2.5	2.5	7,776	19,440	###	###	0.2
2011-Aug-24 Wed	2.5	2.5	2.5	2.5	0				0.2
2011-Aug-23 Tue	2.55	2.55	2.5	2.5			14.4	14.4	0.2
2011-Aug-22 Mon	2.55	2.55	2.55	2.55			###	###	0.2
2011-Aug-19 Fri	2.7	2.7	2.7	2.7	0				0.2
2011-Aug-18 Thu	2.7	2.73	2.7	2.7			81.6	81.6	0.2
2011-Aug-17 Wed	###	2.7	###	2.7	2,472	###	###	###	0.2
2011-Aug-16 Tue	###	###	###	###	0				0.0
2011-Aug-15 Mon	###	###	###	###	0				0.0
2011-Aug-12 Fri	###	###	###	###			###	###	0.0
2011-Aug-11 Thu	2.55	###	2.55	###	45,280	###	80.5	80.5	0.0
2011-Aug-10 Wed	2.55	2.55	2.55	2.55	29,751	###	61.1	61.1	0.2
2011-Aug-09 Tue	2.51	2.51	2.5	2.5	5,080	12,725	###	###	0.2
2011-Aug-08 Mon	###	###	###	###			74.5	74.5	0.0
2011-Aug-05 Fri	2.53	###	2.53	###	50,444	###	###	###	0.0
2011-Aug-04 Thu	2.53	2.53	2.53	2.53	151	382	83.9	83.9	###
2011-Aug-03 Wed	2.53	2.53	2.53	2.53			77.2	77.2	###
2011-Aug-02 Tue	2.5	2.5	2.5	2.5			74.8	74.8	0.2
2011-Aug-01 Mon	2.5	2.5	2.45	2.45			11.9	11.9	0.2
2011-Jul-29 Fri	2.5	2.5	2.5	2.5	0				0.2
2011-Jul-28 Thu	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-27 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-26 Tue	2.5	2.5	2.5	2.5			64.2	64.2	0.2
2011-Jul-25 Mon	2.5	2.5	2.5	2.5	0				0.2
2011-Jul-22 Fri	2.5	2.5	2.5	2.5			59.6	59.6	0.2
2011-Jul-21 Thu	2.52	2.52	2.5	2.5	2,287	5,740	25.2	25.2	0.2
2011-Jul-20 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-19 Tue	2.52	###	2.52	###			###	###	0.0
2011-Jul-18 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-15 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-14 Thu	2.52	2.52	2.52	2.52	0				###
2011-Jul-13 Wed	2.5	2.52	2.45	2.52	3,459	###	73.7	73.7	###
2011-Jul-12 Tue	2.5	2.5	2.5	2.5	0				0.2
2011-Jul-11 Mon	2.5	2.5	2.5	2.5	0				0.2
2011-Jul-08 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-07 Thu	2.5	2.52	2.5	2.52			###	###	###
2011-Jul-06 Wed	2.5	2.5	2.5	2.5			###	###	0.2
2011-Jul-05 Tue	2.5	2.5	2.5	2.5			74.8	74.8	0.2
2011-Jul-04 Mon	2.5	2.5	2.5	2.5	982	2,455	###	###	0.2
2011-Jul-01 Fri	2.52	2.52	2.5	2.5	25,324	###	25.3	25.3	0.2
2011-Jun-30 Thu	2.52	2.52	2.52	2.52	1,157	###	###	###	###
2011-Jun-29 Wed	2.52	2.52	2.52	2.52	9,455	23,826	###	###	###
2011-Jun-28 Tue	2.52	2.52	2.52	2.52			75.6	75.6	###
2011-Jun-27 Mon	2.52	2.52	2.52	2.52	6,954	17,524	81.6	81.6	###
2011-Jun-24 Fri	2.55	2.55	2.52	2.52			22.1	22.1	###
2011-Jun-23 Thu	2.55	2.55	2.55	2.55	0				0.2
2011-Jun-22 Wed	2.58	2.58	2.55	2.55			###	###	0.2
2011-Jun-21 Tue	###	###	###	###			71.0	71.0	0.0
2011-Jun-20 Mon	###	###	###	###			###	###	0.0
2011-Jun-17 Fri	###	###	2.5	2.5			###	###	0.2
2011-Jun-16 Thu	###	###	###	###	9,155	0	83.5	83.5	0.0
2011-Jun-15 Wed	###	###	###	###	0				0.0
2011-Jun-14 Tue	###	###	###	###	7,758	0	###	###	0.0
2011-Jun-10 Fri	###	###	###	###			83.1	83.1	0.0
2011-Jun-09 Thu	###	###	###	###			75.1	75.1	0.0
2011-Jun-08 Wed	2.57	2.57	2.57	2.57	0				###
2011-Jun-07 Tue	###	###	2.57	2.57	12,673	16,284	29.7	29.7	###
2011-Jun-06 Mon	2.59	###	2.59	###	25,283	32,741	###	###	0.0
2011-Jun-03 Fri	###	###	###	###			73.8	73.8	0.0
2011-Jun-02 Thu	###	###	###	###	470	0	76.9	76.9	0.0
2011-Jun-01 Wed	###	###	###	###			74.7	74.7	0.0
2011-May-31 Tue	###	###	###	###	0				0.0
2011-May-30 Mon	###	###	###	###			72.5	72.5	0.0
2011-May-27 Fri	###	###	###	###	0				0.0
2011-May-26 Thu	###	###	###	###	770	0	###	###	0.0
2011-May-25 Wed	###	###	###	###			82.4	82.4	0.0
2011-May-24 Tue	###	###	###	###			72.9	72.9	0.0
2011-May-23 Mon	###	###	###	###			###	###	0.0
2011-May-20 Fri	###	###	###	###	0				0.0
2011-May-19 Thu	###	###	###	###	870	0	###	###	0.0
2011-May-18 Wed	###	###	###	###			###	###	0.0
2011-May-17 Tue	###	###	###	###	7,956	0	21.9	21.9	0.0
2011-May-16 Mon	###	###	###	###			78.4	78.4	0.0
2011-May-13 Fri	2.58	###	2.58	###	4,953	6,389	87.5	87.5	0.0
2011-May-12 Thu	2.56	###	2.56	###			84.8	84.8	0.0
2011-May-11 Wed	###	###	###	###			###	###	0.0
2011-May-10 Tue	###	###	###	###			###	###	0.0
2011-May-09 Mon	###	###	###	###	1,250	0	###	###	0.0
2011-May-06 Fri	###	###	###	###			63.3	63.3	0.0
2011-May-05 Thu	###	###	###	###	19,645	0	###	###	0.0
2011-May-04 Wed	###	###	###	###	15,920	0	###	###	0.0
2011-May-03 Tue	###	###	###	###	1,556	0	75.9	75.9	0.0
2011-May-02 Mon	###	###	###	###	0				0.0
2011-Apr-29 Fri	###	###	###	###	0				0.0
2011-Apr-28 Thu	###	###	###	###	9,121	0	###	###	0.0
2011-Apr-27 Wed	###	###	###	###			###	###	0.0
2011-Apr-21 Thu	###	###	###	###	888	0	67.0	67.0	0.0
2011-Apr-20 Wed	###	###	###	###	888	0	###	###	0.0
2011-Apr-19 Tue	###	###	###	###			80.7	80.7	0.0
2011-Apr-18 Mon	###	###	###	###	888	0	75.3	75.3	0.0
2011-Apr-15 Fri	###	###	###	###	13,729	0	###	###	0.0
2011-Apr-14 Thu	###	###	###	###	17,426	0	###	###	0.0
2011-Apr-13 Wed	###	###	###	###			65.5	65.5	0.0
2011-Apr-12 Tue	###	###	###	###			83.2	83.2	0.0
2011-Apr-11 Mon	###	###	###	###	8,642	0	75.9	75.9	0.0
2011-Apr-08 Fri	###	###	###	###	21,248	0	63.6	63.6	0.0
2011-Apr-07 Thu	###	###	###	###	32,728	0	35.0	35.0	0.0
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	###	2.7	###	###	15,050	###	###	###	0.0
2011-Apr-04 Mon	###	###	###	###	4,025	0	###	###	0.0
2011-Apr-01 Fri	2.55	###	2.55	###	27,227	###	80.6	80.6	0.0
2011-Mar-31 Thu	###	###	2.55	###	5,626	7,173	66.6	66.6	0.0
2011-Mar-30 Wed	###	###	###	###			###	###	0.0
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###			73.2	73.2	0.0
2011-Mar-25 Fri	2.56	###	2.56	###	58,473	74,845	75.7	75.7	0.0
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	###	###			###	###	0.0
2011-Mar-22 Tue	###	###	###	###	2,020	0	###	###	0.0
2011-Mar-21 Mon	###	###	###	###	90,326	0	75.8	75.8	0.0
2011-Mar-18 Fri	2.7	2.7	2.58	2.58			###	###	0.2
2011-Mar-17 Thu	2.71	2.73	###	###			18.8	18.8	0.0
2011-Mar-16 Wed	2.75	2.84	2.7	2.84	34,325	95,080	64.9	64.9	0.2
2011-Mar-15 Tue	2.75	2.86	2.7	2.86	11,282	###	###	###	0.2
2011-Mar-14 Mon	2.75	2.75	2.75	2.75	1,056	###	78.2	78.2	###
2011-Mar-11 Fri	2.75	2.8	2.7	2.8			###	###	0.2
2011-Mar-10 Thu	2.7	2.75	2.7	2.75			92.5	92.5	###
2011-Mar-09 Wed	###	2.75	###	2.75			95.3	95.3	###
2011-Mar-08 Tue	###	###	###	###	52,176	0	###	###	0.0
2011-Mar-07 Mon	###	###	###	###	24,221	0	76.3	76.3	0.0
2011-Mar-04 Fri	###	###	###	###			###	###	0.0
2011-Mar-03 Thu	###	###	###	###	26,944	0	###	###	0.0
2011-Mar-02 Wed	###	###	###	###	0				0.0
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	2.7	2.7	###	###			###	###	0.0
2011-Feb-25 Fri	###	###	###	###			61.4	61.4	0.0
2011-Feb-24 Thu	###	###	###	###	4,978	0	70.9	70.9	0.0
2011-Feb-23 Wed	2.7	2.7	###	###	6,346	###	###	###	0.0
2011-Feb-22 Tue	###	###	###	###			###	###	0.0
2011-Feb-21 Mon	2.7	2.7	2.7	2.7	0				0.2
2011-Feb-18 Fri	2.7	2.7	2.7	2.7			###	###	0.2
2011-Feb-17 Thu	###	2.7	###	2.7	80,747	###	###	###	0.2
2011-Feb-16 Wed	2.7	2.7	###	2.7			68.5	68.5	0.2
2011-Feb-15 Tue	2.7	2.8	2.7	2.8	2,580	###	91.2	91.2	0.2
2011-Feb-14 Mon	2.7	2.75	2.7	2.75	9,650	###	###	###	###
2011-Feb-11 Fri	2.75	2.75	###	2.7	34,222	47,055	###	###	0.2
2011-Feb-10 Thu	2.85	2.85	2.75	2.75			###	###	###
2011-Feb-09 Wed	###	###	###	###	788	0	###	###	0.0
2011-Feb-08 Tue	2.73	2.73	2.73	2.73	0				###
2011-Feb-07 Mon	2.73	2.73	2.73	2.73	0				###
2011-Feb-04 Fri	2.73	2.73	2.73	2.73			###	###	###
2011-Feb-03 Thu	3	3	2.79	2.79			###	###	###
2011-Feb-02 Wed	3	###	3	###	35,421	###	76.3	76.3	0.0
2011-Feb-01 Tue	###	###	###	3	118,751	0	###	###	0.2
2011-Jan-31 Mon	2.88	2.88	2.8	2.8	10,157	28,845	###	###	0.2
2011-Jan-28 Fri	3	###	3	###	37,781	56,671	90.3	90.3	0.0
2011-Jan-27 Thu	###	###	3	3	4,449	6,673	###	###	0.2
2011-Jan-25 Tue	3	3	3	3	9,029	27,087	###	###	0.2
2011-Jan-24 Mon	###	###	3	3			###	###	0.2
2011-Jan-21 Fri	###	3	###	3	7,744	###	86.8	86.8	0.2
2011-Jan-20 Thu	###	###	###	###	8,054	0	###	###	0.0
2011-Jan-19 Wed	2.88	###	2.85	###	5,420	7,723	###	###	0.0
2011-Jan-18 Tue	2.8	2.86	2.77	2.85			81.0	81.0	###
2011-Jan-17 Mon	2.74	2.8	2.74	2.75			###	###	###
2011-Jan-14 Fri	2.77	2.77	2.77	2.77	0				0.2
2011-Jan-13 Thu	2.7	2.77	2.7	2.77			79.8	79.8	0.2
2011-Jan-12 Wed	###	2.71	###	2.71			90.2	90.2	###
2011-Jan-11 Tue	###	###	###	###	0				0.0
2011-Jan-10 Mon	###	###	###	###			###	###	0.0
2011-Jan-07 Fri	###	###	###	###	0				0.0
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	2.7	2.7	2.7	2.7	0				0.2
2011-Jan-04 Tue	###	2.7	###	2.7			###	###	0.2
2010-Dec-31 Fri	###	###	###	###	0				0.0
2010-Dec-30 Thu	###	###	###	###			75.4	75.4	0.0
2010-Dec-29 Wed	###	###	###	###			80.1	80.1	0.0
2010-Dec-24 Fri	###	###	###	###	18,554	0	###	###	0.0
2010-Dec-23 Thu	###	###	###	###	0				0.0
2010-Dec-22 Wed	###	###	###	###	12,153	0	72.6	72.6	0.0
2010-Dec-21 Tue	###	###	###	###			###	###	0.0
2010-Dec-20 Mon	###	2.7	###	###	10,582	14,285	###	###	0.0
2010-Dec-17 Fri	###	2.7	###	2.7	6,353	8,576	69.3	69.3	0.2
2010-Dec-16 Thu	###	###	###	###	0				0.0
2010-Dec-15 Wed	###	###	###	###			68.7	68.7	0.0
2010-Dec-14 Tue	###	###	###	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###			21.3	21.3	0.0
2010-Dec-10 Fri	###	###	###	###	0				0.0
2010-Dec-09 Thu	###	###	###	###			66.4	66.4	0.0
2010-Dec-08 Wed	###	2.71	###	###	6,421	###	23.4	23.4	0.0
2010-Dec-07 Tue	###	2.7	###	2.7	7,180	###	###	###	0.2
2010-Dec-06 Mon	2.58	###	2.58	###			74.2	74.2	0.0
2010-Dec-03 Fri	###	###	2.59	2.59			###	###	0.2
2010-Dec-02 Thu	###	###	###	###			###	###	0.0
2010-Dec-01 Wed	###	###	###	###	5,049	0	25.2	25.2	0.0
2010-Nov-30 Tue	###	###	###	###			###	###	0.0
2010-Nov-29 Mon	2.57	###	2.57	###	424	544	###	###	0.0
2010-Nov-26 Fri	2.56	2.56	2.56	2.56			69.0	69.0	0.2
2010-Nov-25 Thu	2.56	###	2.56	###			81.2	81.2	0.0
2010-Nov-24 Wed	2.56	2.56	2.53	2.53			###	###	###
2010-Nov-23 Tue	2.56	2.56	2.55	2.55			43.7	43.7	0.2
2010-Nov-22 Mon	2.56	2.56	2.53	2.55	17,283	43,985	35.4	35.4	0.2
2010-Nov-19 Fri	2.56	2.56	2.55	2.55			###	###	0.2
2010-Nov-18 Thu	2.56	2.56	2.51	2.51	13,125	33,271	16.6	16.6	###
2010-Nov-17 Wed	2.51	2.51	2.51	2.51			###	###	###
2010-Nov-16 Tue	2.51	2.51	2.51	2.51	0				###
2010-Nov-15 Mon	2.51	2.51	2.51	2.51	0				###
2010-Nov-12 Fri	2.51	2.51	2.51	2.51			###	###	###
2010-Nov-11 Thu	2.55	2.55	2.5	2.51			###	###	###
2010-Nov-10 Wed	2.55	2.55	2.55	2.55	6,327	###	###	###	0.2
2010-Nov-09 Tue	2.57	2.57	2.5	2.55	16,070	###	28.7	28.7	0.2
2010-Nov-08 Mon	2.55	2.55	2.55	2.55	0				0.2
2010-Nov-05 Fri	2.55	2.55	2.55	2.55	23,078	58,848	65.9	65.9	0.2
2010-Nov-04 Thu	2.55	2.55	2.55	2.55			###	###	0.2
2010-Nov-03 Wed	2.55	2.55	2.55	2.55	9	22	67.1	67.1	0.2
2010-Nov-02 Tue	2.55	2.55	2.55	2.55	0				0.2
2010-Nov-01 Mon	###	###	2.55	2.55	2,154	2,746	###	###	0.2
2010-Oct-29 Fri	2.51	2.51	2.51	2.51	0				###
2010-Oct-28 Thu	2.55	2.55	2.5	2.51			19.3	19.3	###
2010-Oct-27 Wed	2.52	###	2.52	###			91.4	91.4	0.0
2010-Oct-26 Tue	2.52	2.52	2.52	2.52	7,782	###	71.6	71.6	###
2010-Oct-25 Mon	2.53	2.53	2.5	2.5			21.2	21.2	0.2
2010-Oct-22 Fri	2.55	###	2.54	2.54	12,959	16,457	###	###	###
2010-Oct-21 Thu	2.5	2.5	2.5	2.5	12,485	###	69.5	69.5	0.2
2010-Oct-20 Wed	2.55	2.55	2.5	2.5	19,672	49,671	16.4	16.4	0.2
2010-Oct-19 Tue	2.55	2.55	2.55	2.55	13,586	34,644	###	###	0.2
2010-Oct-18 Mon	2.56	###	2.55	###			###	###	0.0
2010-Oct-15 Fri	2.55	###	2.55	###			79.7	79.7	0.0
2010-Oct-14 Thu	2.56	###	2.56	###	17,375	22,240	###	###	0.0
2010-Oct-13 Wed	2.59	2.59	2.56	2.56	13,059	33,626	25.4	25.4	0.2
2010-Oct-12 Tue	###	###	2.56	2.56	93,673	###	32.8	32.8	0.2
2010-Oct-11 Mon	###	###	###	###			32.7	32.7	0.0
2010-Oct-08 Fri	###	###	###	###			63.0	63.0	0.0
2010-Oct-07 Thu	###	###	###	###			###	###	0.0
2010-Oct-06 Wed	###	###	###	###	0				0.0
2010-Oct-05 Tue	###	###	###	###			68.6	68.6	0.0
2010-Oct-04 Mon	###	###	###	###	0				0.0
2010-Oct-01 Fri	###	###	###	###	0				0.0
2010-Sep-30 Thu	###	###	###	###			76.1	76.1	0.0
2010-Sep-29 Wed	###	###	###	###	750	0	74.4	74.4	0.0
2010-Sep-28 Tue	###	###	###	###	5,282	0	24.5	24.5	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	2.72	2.72	###	###	42,540	57,854	###	###	0.0
2010-Sep-23 Thu	2.72	2.72	2.72	2.72	5,250	14,280	68.8	68.8	0.2
2010-Sep-22 Wed	2.7	2.7	2.7	2.7	0				0.2
2010-Sep-21 Tue	2.7	2.7	2.7	2.7	9,245	###	###	###	0.2
2010-Sep-20 Mon	2.7	2.7	2.7	2.7	14,676	39,625	###	###	0.2
2010-Sep-17 Fri	###	2.75	###	2.75			###	###	###
2010-Sep-16 Thu	###	###	###	###	477	0	77.7	77.7	0.0
2010-Sep-15 Wed	###	2.7	###	###	21,049	###	81.8	81.8	0.0
2010-Sep-14 Tue	###	###	###	###			67.8	67.8	0.0
2010-Sep-13 Mon	###	###	###	###			###	###	0.0
2010-Sep-10 Fri	###	###	###	###	6,284	0	###	###	0.0
2010-Sep-09 Thu	###	###	###	###			###	###	0.0
2010-Sep-08 Wed	###	###	2.58	2.58	94,875	122,388	###	###	0.2
2010-Sep-07 Tue	2.7	2.7	###	###			###	###	0.0
2010-Sep-06 Mon	2.7	2.7	2.7	2.7	2,650	7,155	63.6	63.6	0.2
2010-Sep-03 Fri	###	2.75	###	2.75			###	###	###
2010-Sep-02 Thu	###	###	###	###	5,255	0	71.8	71.8	0.0
2010-Sep-01 Wed	###	###	###	###			59.3	59.3	0.0
2010-Aug-31 Tue	2.7	2.7	###	###	10,550	14,242	###	###	0.0
2010-Aug-30 Mon	2.7	2.7	2.7	2.7			###	###	0.2
2010-Aug-27 Fri	###	2.7	###	2.7	11,025	14,883	###	###	0.2
2010-Aug-26 Thu	###	###	2.57	2.58			###	###	0.2
2010-Aug-25 Wed	###	###	###	###			###	###	0.0
2010-Aug-24 Tue	###	###	###	###			###	###	0.0
2010-Aug-23 Mon	###	###	###	###	7,076	0	###	###	0.0
2010-Aug-20 Fri	###	###	###	###	0				0.0
2010-Aug-19 Thu	###	###	###	###	2,476	0	###	###	0.0
2010-Aug-18 Wed	2.55	2.55	2.55	2.55	0				0.2
2010-Aug-17 Tue	2.55	2.55	2.55	2.55	556	###	###	###	0.2
2010-Aug-16 Mon	2.55	###	2.55	###	6,326	###	82.4	82.4	0.0
2010-Aug-13 Fri	###	###	2.55	###	100,641	###	###	###	0.0
2010-Aug-12 Thu	2.55	2.55	2.55	2.55	2,483	###	70.9	70.9	0.2
2010-Aug-11 Wed	2.55	2.55	2.55	2.55	0				0.2
2010-Aug-10 Tue	2.55	2.55	2.55	2.55	0				0.2
2010-Aug-09 Mon	2.55	2.55	2.55	2.55			61.3	61.3	0.2
2010-Aug-06 Fri	2.52	2.52	2.52	2.52	2,483	6,257	66.6	66.6	###
2010-Aug-05 Thu	2.53	###	2.53	###	10,556	13,353	###	###	0.0
2010-Aug-04 Wed	2.5	2.5	2.5	2.5	8,341	20,852	###	###	0.2
2010-Aug-03 Tue	2.53	2.53	2.53	2.53	0				###
2010-Aug-02 Mon	2.53	2.53	2.53	2.53	0				###
2010-Jul-30 Fri	2.5	2.53	2.5	2.53			###	###	###
2010-Jul-29 Thu	2.51	2.53	2.51	2.53			74.5	74.5	###
2010-Jul-28 Wed	2.49	2.51	2.49	2.5			68.9	68.9	0.2
2010-Jul-27 Tue	2.52	2.53	2.52	2.52			###	###	###
2010-Jul-26 Mon	2.44	2.45	2.44	2.45			72.9	72.9	0.2
2010-Jul-23 Fri	2.42	2.42	2.41	2.41	247	###	25.4	25.4	0.2
2010-Jul-22 Thu	2.4	2.4	2.4	2.4	76,443	###	72.6	72.6	###
2010-Jul-21 Wed	2.43	2.43	2.43	2.43			72.5	72.5	###
2010-Jul-20 Tue	2.4	2.44	2.4	2.44	7,752	18,759	###	###	0.2
2010-Jul-19 Mon	2.4	2.4	2.4	2.4			###	###	###
2010-Jul-16 Fri	2.4	2.41	2.4	2.4			###	###	###
2010-Jul-15 Thu	2.41	2.42	2.4	2.4	9,779	###	30.2	30.2	###
2010-Jul-14 Wed	2.4	2.41	2.4	2.41	3,147	###	###	###	0.2
2010-Jul-13 Tue	2.4	2.4	2.4	2.4	5,351	12,842	###	###	###
2010-Jul-12 Mon	2.4	2.4	2.4	2.4			###	###	###
2010-Jul-09 Fri	2.4	2.4	2.4	2.4	2,375	###	65.2	65.2	###
2010-Jul-08 Thu	2.42	2.42	2.4	2.4			25.5	25.5	###
2010-Jul-07 Wed	2.42	2.42	2.42	2.42	1,150	2,783	78.5	78.5	0.2
2010-Jul-06 Tue	2.44	2.46	###	2.45	29,255	35,983	###	###	0.2
2010-Jul-05 Mon	2.4	2.4	2.4	2.4	0				###
2010-Jul-02 Fri	2.42	2.42	2.4	2.4	2,285	###	26.7	26.7	###
2010-Jul-01 Thu	2.42	2.42	2.42	2.42	1,922	4,651	###	###	0.2
2010-Jun-30 Wed	2.42	2.42	2.42	2.42	3,350	###	###	###	0.2
2010-Jun-29 Tue	2.42	2.42	2.42	2.42	2,846	6,887	###	###	0.2
2010-Jun-28 Mon	2.42	2.42	2.42	2.42	1,170	###	80.7	80.7	0.2
2010-Jun-25 Fri	2.43	2.43	2.42	2.42	9,886	23,973	35.5	35.5	0.2
2010-Jun-24 Thu	2.44	2.45	2.42	2.43	18,158	###	###	###	###
2010-Jun-23 Wed	2.43	2.43	2.43	2.43	247	###	###	###	###
2010-Jun-22 Tue	2.44	2.44	###	2.44	29,876	36,448	76.8	76.8	0.2
2010-Jun-21 Mon	2.49	2.49	###	###	131,089	###	7.7	7.7	0.0
2010-Jun-18 Fri	2.42	2.42	###	2.4			###	###	###
2010-Jun-17 Thu	2.45	2.47	2.42	2.43			30.0	30.0	###
2010-Jun-16 Wed	2.48	2.48	2.45	2.45	45,074	###	###	###	0.2
2010-Jun-15 Tue	2.48	2.48	2.48	2.48			72.8	72.8	0.2
2010-Jun-11 Fri	2.5	2.5	2.5	2.5	0				0.2
2010-Jun-10 Thu	2.46	2.5	2.45	2.5	55,455	137,251	80.3	80.3	0.2
2010-Jun-09 Wed	2.5	2.5	2.49	2.5	11,355	###	###	###	0.2
2010-Jun-08 Tue	2.5	2.5	2.5	2.5	550	1,375	###	###	0.2
2010-Jun-07 Mon	2.5	2.5	2.5	2.5			###	###	0.2
2010-Jun-04 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2010-Jun-03 Thu	2.5	2.5	2.5	2.5	5,257	13,142	###	###	0.2
2010-Jun-02 Wed	2.5	2.5	2.5	2.5	0				0.2
2010-Jun-01 Tue	2.5	2.5	2.5	2.5	326	###	###	###	0.2
2010-May-31 Mon	2.5	2.51	2.5	2.51			###	###	###
2010-May-28 Fri	2.5	2.5	2.5	2.5	9,674	24,185	61.9	61.9	0.2
2010-May-27 Thu	2.5	2.51	2.49	2.51			###	###	###
2010-May-26 Wed	2.5	2.51	2.5	2.51	6,456	16,172	###	###	###
2010-May-25 Tue	2.52	2.52	2.51	2.51	1,257	###	###	###	###
2010-May-24 Mon	2.51	2.51	2.51	2.51			61.5	61.5	###
2010-May-21 Fri	2.51	2.51	2.5	2.51			58.1	58.1	###
2010-May-20 Thu	2.51	2.51	2.49	2.49	37,889	94,722	###	###	0.2
2010-May-19 Wed	2.51	2.51	2.51	2.51			###	###	###
2010-May-18 Tue	2.51	2.51	2.51	2.51	0				###
2010-May-17 Mon	2.51	2.51	2.51	2.51	1,521	###	###	###	###
2010-May-14 Fri	2.5	2.5	2.5	2.5	0				0.2
2010-May-13 Thu	2.51	2.51	2.5	2.5			###	###	0.2
2010-May-12 Wed	2.5	2.51	2.5	2.51	378	946	72.5	72.5	###
2010-May-11 Tue	2.52	2.52	2.5	2.5			###	###	0.2
2010-May-10 Mon	2.5	###	2.5	2.53			58.0	58.0	###
2010-May-07 Fri	2.5	2.5	2.5	2.5			###	###	0.2
2010-May-06 Thu	2.52	2.52	2.51	2.51			42.7	42.7	###
2010-May-05 Wed	2.52	2.52	2.52	2.52	275	###	###	###	###
2010-May-04 Tue	2.52	2.52	2.52	2.52	3,444	8,678	###	###	###
2010-May-03 Mon	2.5	2.52	2.5	2.52			79.1	79.1	###
2010-Apr-30 Fri	2.54	2.54	2.49	2.49			###	###	0.2
2010-Apr-29 Thu	2.57	2.57	2.53	2.53			###	###	###
2010-Apr-28 Wed	2.53	2.53	2.53	2.53			69.0	69.0	###
2010-Apr-27 Tue	2.59	2.59	2.5	2.53	20,542	52,279	20.8	20.8	###
2010-Apr-23 Fri	###	###	###	###	0				0.0
2010-Apr-22 Thu	###	###	###	###			74.4	74.4	0.0
2010-Apr-21 Wed	2.75	2.75	2.5	2.5	17,121	44,942	###	###	0.2
2010-Apr-20 Tue	2.55	2.75	2.55	2.75	14,188	###	###	###	###
2010-Apr-19 Mon	2.45	2.55	2.45	2.55	79,125	###	93.7	93.7	0.2
2010-Apr-16 Fri	2.46	2.46	2.46	2.46			###	###	0.2
2010-Apr-15 Thu	2.46	2.49	2.46	2.49			79.7	79.7	0.2
2010-Apr-14 Wed	2.46	2.5	2.46	2.49			76.2	76.2	0.2
2010-Apr-13 Tue	2.45	2.46	2.45	2.46	34,720	###	81.2	81.2	0.2
2010-Apr-12 Mon	2.45	2.5	2.45	2.45			67.6	67.6	0.2
2010-Apr-09 Fri	2.43	2.45	2.43	2.45	26,622	64,957	72.5	72.5	0.2
2010-Apr-08 Thu	2.45	2.45	2.45	2.45	28,484	69,785	69.0	69.0	0.2
2010-Apr-07 Wed	2.45	2.48	2.45	2.48			###	###	0.2
2010-Apr-06 Tue	2.45	2.45	2.4	2.44	50,358	###	29.4	29.4	0.2
2010-Apr-01 Thu	2.54	2.54	2.52	2.52			###	###	###
2010-Mar-31 Wed	2.5	2.52	2.5	2.51	6,456	###	74.7	74.7	###
2010-Mar-30 Tue	2.5	2.5	2.48	2.5	19,678	###	###	###	0.2
2010-Mar-29 Mon	2.52	2.52	2.5	2.5			27.1	27.1	0.2
2010-Mar-26 Fri	2.53	2.53	2.52	2.52			###	###	###
2010-Mar-25 Thu	2.75	2.75	2.49	2.53	15,942	###	###	###	###
2010-Mar-24 Wed	2.8	2.8	2.75	2.75	5,350	14,846	###	###	###
2010-Mar-23 Tue	3	3	3	3	0				0.2
2010-Mar-22 Mon	3.27	3.27	###	3	30,879	50,487	2.7	2.7	0.2
2010-Mar-19 Fri	2.41	3.41	###	3.41	106,041	###	###	###	###
2010-Mar-18 Thu	2.41	2.43	2.41	2.41	21,170	###	71.8	71.8	0.2
2010-Mar-17 Wed	2.4	2.41	2.4	2.41			69.7	69.7	0.2
2010-Mar-16 Tue	2.4	2.4	2.4	2.4	0				###
2010-Mar-15 Mon	2.4	2.4	2.4	2.4	5,254	###	###	###	###
2010-Mar-12 Fri	2.4	2.4	2.4	2.4			70.0	70.0	###
2010-Mar-11 Thu	2.4	2.4	2.4	2.4			74.3	74.3	###
2010-Mar-10 Wed	2.4	2.41	2.4	2.4			###	###	###
2010-Mar-09 Tue	2.49	2.49	2.49	2.49	0				0.2
2010-Mar-08 Mon	2.49	2.49	2.49	2.49	876	2,181	71.3	71.3	0.2
2010-Mar-05 Fri	2.49	2.49	2.49	2.49	571	1,421	67.2	67.2	0.2
2010-Mar-04 Thu	2.4	2.4	2.4	2.4	0				###
2010-Mar-03 Wed	2.4	2.4	2.4	2.4	8,429	20,229	###	###	###
2010-Mar-02 Tue	###	###	###	###	15,645	0	75.1	75.1	0.0
2010-Mar-01 Mon	2.4	2.4	###	###			22.3	22.3	0.0
2010-Feb-26 Fri	2.4	2.4	###	###	8,744	###	###	###	0.0
2010-Feb-25 Thu	###	2.4	###	###	5,228	6,273	93.9	93.9	0.0
2010-Feb-24 Wed	2.47	2.5	###	###			5.1	5.1	0.0
2010-Feb-23 Tue	2.46	2.49	2.46	2.47			73.1	73.1	###
2010-Feb-22 Mon	2.5	2.5	2.45	2.46			###	###	0.2
2010-Feb-19 Fri	2.43	2.51	###	2.51	75,174	94,343	###	###	###
2010-Feb-18 Thu	2.5	2.5	2.44	2.48			32.3	32.3	0.2
2010-Feb-17 Wed	2.74	2.74	2.74	2.74			###	###	0.2
2010-Feb-16 Tue	2.76	2.76	2.75	2.75			33.1	33.1	###
2010-Feb-15 Mon	2.75	2.77	2.75	2.75			74.2	74.2	###
2010-Feb-12 Fri	2.73	2.73	###	2.7			25.4	25.4	0.2
2010-Feb-11 Thu	2.75	2.75	2.74	2.74	294,843	809,344	22.7	22.7	0.2
2010-Feb-10 Wed	2.75	2.75	2.74	2.75	89,924	246,841	75.3	75.3	###
2010-Feb-09 Tue	2.75	2.75	2.74	2.75	52,547	144,241	###	###	###
2010-Feb-08 Mon	2.73	2.74	2.73	2.73	89,228	###	71.1	71.1	###
2010-Feb-05 Fri	###	###	2.58	2.58			###	###	0.2
2010-Feb-04 Thu	###	###	###	###			###	###	0.0
2010-Feb-03 Wed	2.7	2.73	###	###			###	###	0.0
2010-Feb-02 Tue	2.75	2.75	2.7	2.7			17.0	17.0	0.2
2010-Feb-01 Mon	2.75	2.76	2.75	2.75			###	###	###
2010-Jan-29 Fri	2.75	2.75	2.75	2.75	88,147	###	80.2	80.2	###
2010-Jan-28 Thu	2.75	2.75	2.75	2.75			###	###	###
2010-Jan-27 Wed	2.76	2.76	2.75	2.75			###	###	###
2010-Jan-25 Mon	2.75	2.76	2.75	2.75	207,458	571,546	61.7	61.7	###
2010-Jan-22 Fri	###	###	###	###			###	###	0.0
2010-Jan-21 Thu	2.7	2.7	###	2.7	47,788	###	###	###	0.2
2010-Jan-20 Wed	2.7	2.73	###	2.7			###	###	0.2
2010-Jan-19 Tue	2.73	2.75	###	2.74	155,272	###	78.9	78.9	0.2
2010-Jan-18 Mon	2.78	2.78	2.75	2.75			24.2	24.2	###
2010-Jan-15 Fri	2.77	2.78	2.77	2.78	61,141	###	73.4	73.4	0.2
2010-Jan-14 Thu	2.77	2.8	2.77	2.78			###	###	0.2
2010-Jan-13 Wed	2.76	2.77	2.76	2.77	428,273	1,184,174	###	###	0.2
2010-Jan-12 Tue	2.77	2.77	2.76	2.76			###	###	0.2
2010-Jan-11 Mon	2.75	2.76	2.75	2.75	712,484	###	###	###	###
2010-Jan-08 Fri	2.72	2.72	2.7	2.7			###	###	0.2
2010-Jan-07 Thu	2.73	2.73	2.72	2.72			32.3	32.3	0.2
2010-Jan-06 Wed	2.73	2.73	2.72	2.73			65.6	65.6	###
2010-Jan-05 Tue	2.71	2.72	2.71	2.72	69,745	189,357	###	###	0.2
2010-Jan-04 Mon	2.72	2.73	2.7	2.71	257,746	699,780	###	###	###
2009-Dec-31 Thu	2.72	2.72	2.72	2.72			64.1	64.1	0.2
2009-Dec-30 Wed	2.72	2.73	2.72	2.73			###	###	###
2009-Dec-29 Tue	2.73	2.75	2.72	2.73	95,048	259,956	###	###	###
2009-Dec-24 Thu	2.74	2.74	2.73	2.74	64,071	###	64.4	64.4	0.2
2009-Dec-23 Wed	2.73	2.74	2.73	2.74			###	###	0.2
2009-Dec-22 Tue	2.74	2.75	2.73	2.75			###	###	###
2009-Dec-21 Mon	2.75	2.76	2.73	2.75			72.9	72.9	###
2009-Dec-18 Fri	2.74	2.74	2.73	2.73	36,175	###	###	###	###
2009-Dec-17 Thu	2.76	2.76	2.73	2.73	39,883	109,478	24.1	24.1	###
2009-Dec-16 Wed	2.8	2.8	2.73	2.73	49,370	###	###	###	###
2009-Dec-15 Tue	2.8	###	2.76	2.8	89,270	###	68.7	68.7	0.2
2009-Dec-14 Mon	2.75	###	2.73	2.78			###	###	0.2
2009-Dec-11 Fri	2.75	2.76	2.75	2.75			###	###	###
2009-Dec-10 Thu	2.75	2.76	2.73	2.74	652,982	###	38.3	38.3	0.2
2009-Dec-09 Wed	2.75	2.76	2.74	2.75			###	###	###
2009-Dec-08 Tue	2.75	2.76	2.75	2.75			###	###	###
2009-Dec-07 Mon	2.76	2.76	2.75	2.75			###	###	###
2009-Dec-04 Fri	2.73	2.75	2.73	2.75			76.8	76.8	###
2009-Dec-03 Thu	2.73	2.77	2.73	2.74	136,786	###	###	###	0.2
2009-Dec-02 Wed	2.7	2.72	2.7	2.72			73.3	73.3	0.2
2009-Dec-01 Tue	###	2.71	###	2.7	287,246	###	###	###	0.2
2009-Nov-30 Mon	###	###	###	###	173,489	0	65.3	65.3	0.0
2009-Nov-27 Fri	###	2.41	###	2.41	72,744	87,656	###	###	0.2
2009-Nov-26 Thu	2.4	2.41	###	###	32,246	38,856	34.8	34.8	0.0
2009-Nov-25 Wed	###	2.4	###	2.4	61,870	74,244	###	###	###
2009-Nov-24 Tue	2.41	2.42	###	2.4			###	###	###
2009-Nov-23 Mon	2.43	2.44	2.4	2.41			###	###	0.2
2009-Nov-20 Fri	2.43	2.43	2.4	2.43			71.2	71.2	###
2009-Nov-19 Thu	2.51	2.51	2.41	2.43			###	###	###
2009-Nov-18 Wed	2.46	2.51	2.46	2.51	21,029	52,257	85.5	85.5	###
2009-Nov-17 Tue	2.5	2.5	2.45	2.45	58,173	143,978	###	###	0.2
2009-Nov-16 Mon	2.5	2.5	2.48	2.5	131,384	327,146	###	###	0.2
2009-Nov-13 Fri	2.5	2.5	###	2.45			###	###	0.2
2009-Nov-12 Thu	2.5	2.54	2.48	2.52	47,276	###	###	###	###
2009-Nov-11 Wed	2.4	2.49	2.4	2.48	42,588	104,127	###	###	0.2
2009-Nov-10 Tue	2.4	2.42	###	2.4			70.3	70.3	###
2009-Nov-09 Mon	2.4	2.4	###	###	37,457	44,948	23.2	23.2	0.0
2009-Nov-06 Fri	2.42	2.42	###	###			21.0	21.0	0.0
2009-Nov-05 Thu	###	2.42	###	2.42	102,641	###	###	###	0.2
2009-Nov-04 Wed	2.25	###	2.25	###	73,127	###	87.9	87.9	0.0
2009-Nov-03 Tue	2.29	2.29	2.22	2.25	273,021	###	###	###	###
2009-Nov-02 Mon	###	2.46	###	###			66.9	66.9	0.0
2009-Oct-30 Fri	2.43	2.51	###	2.4	147,585	###	###	###	###
2009-Oct-29 Thu	2.5	2.51	2.4	2.41			22.5	22.5	0.2
2009-Oct-28 Wed	2.55	2.56	2.48	2.54			###	###	###
2009-Oct-27 Tue	2.48	2.59	2.48	2.55			92.2	92.2	0.2
2009-Oct-26 Mon	2.58	###	2.55	###			75.3	75.3	0.0
2009-Oct-23 Fri	2.59	###	2.5	2.58			###	###	0.2
2009-Oct-22 Thu	2.55	###	2.55	###	96,843	123,474	85.8	85.8	0.0
2009-Oct-21 Wed	2.57	###	2.56	###			87.8	87.8	0.0
2009-Oct-20 Tue	2.54	###	2.53	###	245,277	310,275	###	###	0.0
2009-Oct-19 Mon	2.5	2.55	2.49	2.51	187,755	473,142	###	###	###
2009-Oct-16 Fri	2.42	2.43	2.41	2.41			36.3	36.3	0.2
2009-Oct-15 Thu	2.4	2.44	###	2.41			###	###	0.2
2009-Oct-14 Wed	2.4	2.42	2.29	2.4			60.5	60.5	###
2009-Oct-13 Tue	###	2.4	2.27	###			###	###	0.0
2009-Oct-12 Mon	###	###	2.26	2.27	75,740	85,586	13.6	13.6	0.2
2009-Oct-09 Fri	2.44	2.44	###	###			###	###	0.0
2009-Oct-08 Thu	###	2.44	###	2.44	60,970	74,383	83.6	83.6	0.2
2009-Oct-07 Wed	2.4	2.45	###	2.45			###	###	0.2
2009-Oct-06 Tue	###	2.45	###	2.42			92.6	92.6	0.2
2009-Oct-05 Mon	###	###	2.28	###			86.3	86.3	0.0
2009-Oct-02 Fri	2.4	2.4	###	###			38.4	38.4	0.0
2009-Oct-01 Thu	2.49	2.49	2.4	2.42			###	###	0.2
2009-Sep-30 Wed	2.45	2.47	###	2.47	143,372	###	73.0	73.0	###
2009-Sep-29 Tue	2.48	2.5	2.46	2.48	61,456	###	70.0	70.0	0.2
2009-Sep-28 Mon	2.53	2.53	2.44	2.49	41,355	###	31.1	31.1	0.2
2009-Sep-25 Fri	2.46	2.53	2.46	2.48	83,324	###	72.3	72.3	0.2
2009-Sep-24 Thu	2.51	2.56	2.45	2.48			###	###	0.2
2009-Sep-23 Wed	2.59	2.59	2.53	2.54	23,350	59,775	###	###	###
2009-Sep-22 Tue	2.59	2.59	2.51	2.57	68,182	###	###	###	###
2009-Sep-21 Mon	2.55	###	2.52	2.52	89,548	###	###	###	###
2009-Sep-18 Fri	2.55	###	2.51	2.57	252,656	317,083	68.6	68.6	###
2009-Sep-17 Thu	###	###	2.55	2.58	85,525	109,044	19.5	19.5	0.2
2009-Sep-16 Wed	###	###	2.5	###			###	###	0.0
2009-Sep-15 Tue	2.52	###	2.48	###	25,184	31,228	89.5	89.5	0.0
2009-Sep-14 Mon	###	###	2.53	2.53	85,544	###	23.6	23.6	###
2009-Sep-11 Fri	2.54	2.58	2.51	2.58	40,172	###	###	###	0.2
2009-Sep-10 Thu	###	###	2.51	2.55	46,589	###	###	###	0.2
2009-Sep-09 Wed	###	###	2.57	###	115,822	###	###	###	0.0
2009-Sep-08 Tue	###	2.71	2.5	2.55	153,754	400,529	###	###	0.2
2009-Sep-07 Mon	###	###	2.57	###	76,525	###	72.8	72.8	0.0
2009-Sep-04 Fri	2.58	###	2.58	###			89.0	89.0	0.0
2009-Sep-03 Thu	###	###	2.55	2.57			12.7	12.7	###
2009-Sep-02 Wed	2.7	2.75	###	###			###	###	0.0
2009-Sep-01 Tue	2.72	2.87	2.72	2.75			###	###	###
2009-Aug-31 Mon	###	###	###	###	51,627	0	82.9	82.9	0.0
2009-Aug-28 Fri	###	###	###	###	39,650	0	28.0	28.0	0.0
2009-Aug-27 Thu	###	###	###	###	34,851	0	70.1	70.1	0.0
2009-Aug-26 Wed	2.55	2.79	2.55	###	149,878	400,174	80.5	80.5	0.0
2009-Aug-25 Tue	2.42	2.59	###	2.55			###	###	0.2
2009-Aug-24 Mon	2.54	###	2.42	2.5			###	###	0.2
2009-Aug-21 Fri	###	###	2.5	2.5			12.3	12.3	0.2
2009-Aug-20 Thu	###	###	2.56	###			73.6	73.6	0.0
2009-Aug-19 Wed	2.57	2.59	2.51	2.59	44,041	###	73.6	73.6	0.2
2009-Aug-18 Tue	2.51	2.59	2.5	2.59			86.9	86.9	0.2
2009-Aug-17 Mon	2.56	2.59	2.5	2.59	29,251	74,443	78.8	78.8	0.2
2009-Aug-14 Fri	2.53	2.58	2.45	2.58			79.9	79.9	0.2
2009-Aug-13 Thu	2.5	2.55	2.45	2.46			###	###	0.2
2009-Aug-12 Wed	2.55	2.55	2.45	2.5			17.5	17.5	0.2
2009-Aug-11 Tue	2.55	2.59	2.54	2.59			###	###	0.2
2009-Aug-10 Mon	2.49	###	2.48	###			91.4	91.4	0.0
2009-Aug-07 Fri	2.45	2.49	2.44	2.49			80.2	80.2	0.2
2009-Aug-06 Thu	2.45	2.49	2.44	2.45			###	###	0.2
2009-Aug-05 Wed	2.49	2.5	2.43	2.47	98,253	###	40.8	40.8	###
2009-Aug-04 Tue	2.49	2.49	2.43	2.47	17,677	43,485	35.8	35.8	###
2009-Aug-03 Mon	2.43	2.49	2.41	2.49	46,776	###	###	###	0.2
2009-Jul-31 Fri	2.41	2.45	###	2.45	43,372	###	###	###	0.2
2009-Jul-30 Thu	2.4	2.45	###	2.42	73,056	###	70.4	70.4	0.2
2009-Jul-29 Wed	2.45	2.47	###	2.4	28,475	###	###	###	###
2009-Jul-28 Tue	2.45	2.48	###	2.47	208,045	257,975	###	###	###
2009-Jul-27 Mon	2.41	2.45	###	###	44,744	###	###	###	0.0
2009-Jul-24 Fri	2.44	2.46	2.4	2.41			29.4	29.4	0.2
2009-Jul-23 Thu	2.45	2.45	###	2.44	99,172	121,485	###	###	0.2
2009-Jul-22 Wed	2.4	2.43	###	2.43	36,183	###	77.7	77.7	###
2009-Jul-21 Tue	2.4	2.43	###	###	106,279	129,128	29.4	29.4	0.0
2009-Jul-20 Mon	2.29	###	2.27	###	115,022	130,549	###	###	0.0
2009-Jul-17 Fri	###	###	###	2.28			###	###	0.2
2009-Jul-16 Thu	2.41	2.41	###	###			20.2	20.2	0.0
2009-Jul-15 Wed	2.46	2.48	###	2.4			12.3	12.3	###
2009-Jul-14 Tue	2.45	2.5	2.45	2.49	39,724	###	76.2	76.2	0.2
2009-Jul-13 Mon	2.4	2.45	###	2.44			###	###	0.2
2009-Jul-10 Fri	2.42	2.5	###	2.4			23.7	23.7	###
2009-Jul-09 Thu	2.45	2.47	2.41	2.45	29,741	###	66.8	66.8	0.2
2009-Jul-08 Wed	###	2.49	###	2.45			###	###	0.2
2009-Jul-07 Tue	2.4	2.46	2.28	###	169,453	###	37.6	37.6	0.0
2009-Jul-06 Mon	###	2.57	2.29	2.44	76,583	###	94.7	94.7	0.2
2009-Jul-03 Fri	###	###	###	###	647,888	0	###	###	0.0
2009-Jul-02 Thu	###	###	2	2			###	###	0.1
2009-Jul-01 Wed	###	###	2	2	62,145	62,145	###	###	0.1
2009-Jun-30 Tue	###	###	2	2	98,725	98,725	###	###	0.1
2009-Jun-29 Mon	###	###	2	###			20.3	20.3	0.0
2009-Jun-26 Fri	###	###	###	###			###	###	0.0
2009-Jun-25 Thu	###	###	###	###			8.7	8.7	0.0
2009-Jun-24 Wed	###	###	1.825	1.89	75,279	###	29.5	29.5	###
2009-Jun-23 Tue	1.88	###	1.85	1.88	293,227	###	80.6	80.6	0.1
2009-Jun-22 Mon	1.8	1.89	1.8	1.88	628,788	###	92.9	92.9	0.1
2009-Jun-19 Fri	1.685	###	###	###	425,778	0	###	###	0.0
2009-Jun-18 Thu	1.7	1.7	###	1.7			75.4	75.4	###
2009-Jun-17 Wed	1.73	1.73	###	1.7	1,440,658	###	###	###	###
2009-Jun-16 Tue	###	###	###	###	136,641	0	82.5	82.5	0.0
2009-Jun-15 Mon	1.73	1.78	###	###	650,126	###	###	###	0.0
2009-Jun-12 Fri	###	1.72	###	1.71			###	###	0.1
2009-Jun-11 Thu	###	1.74	###	1.74			73.9	73.9	0.1
2009-Jun-10 Wed	1.725	1.75	###	1.75	242,972	###	###	###	0.1
2009-Jun-09 Tue	###	1.75	###	1.7	802,573	702,251	###	###	###
2009-Jun-05 Fri	###	###	1.56	1.56	312,772	###	###	###	###
2009-Jun-04 Thu	###	###	1.45	1.45	15,825	11,473	14.5	14.5	###
2009-Jun-03 Wed	###	###	1.45	1.5	68,356	49,558	75.8	75.8	0.1
2009-Jun-02 Tue	1.54	1.54	1.45	1.455			9.3	9.3	###
2009-Jun-01 Mon	1.58	1.58	1.485	1.54			###	###	###
2009-May-29 Fri	1.58	1.59	1.48	1.48	279,353	###	5.7	5.7	0.1
2009-May-28 Thu	1.52	###	1.455	1.52			71.4	71.4	0.1
2009-May-27 Wed	1.48	1.525	1.4	1.52	63,621	93,045	###	###	0.1
2009-May-26 Tue	1.49	1.5	1.45	1.48	24,254	35,774	27.9	27.9	0.1
2009-May-25 Mon	###	###	###	1.45			###	###	###
2009-May-22 Fri	###	###	1.385	1.385	1,547	1,071	###	###	0.1
2009-May-21 Thu	###	###	1.4	1.4	130,772	91,540	###	###	###
2009-May-20 Wed	1.425	###	###	###			30.7	30.7	0.0
2009-May-19 Tue	1.44	1.46	1.4	1.425			###	###	###
2009-May-18 Mon	1.45	###	1.4	1.45			78.3	78.3	###
2009-May-15 Fri	###	1.52	###	1.45			75.5	75.5	###
2009-May-14 Thu	1.5	1.5	1.4	1.45			###	###	###
2009-May-13 Wed	1.555	###	1.55	1.56			###	###	###
2009-May-12 Tue	###	###	1.55	1.55	195,086	###	###	###	###
2009-May-11 Mon	###	###	###	###	77,343	0	20.7	20.7	0.0
2009-May-08 Fri	###	###	###	###			18.5	18.5	0.0
2009-May-07 Thu	1.57	###	1.57	###	98,273	77,144	86.5	86.5	0.0
2009-May-06 Wed	1.645	1.655	1.55	###			###	###	0.0
2009-May-05 Tue	###	###	###	###			23.5	23.5	0.0
2009-May-04 Mon	###	###	###	###	67,441	0	16.2	16.2	0.0
2009-May-01 Fri	1.7	1.75	###	1.655			###	###	0.1
2009-Apr-30 Thu	1.45	1.8	###	1.75	212,548	###	99.0	99.0	0.1
2009-Apr-29 Wed	1.355	###	###	###	124,959	0	###	###	0.0
2009-Apr-28 Tue	###	1.355	###	###			###	###	0.0
2009-Apr-27 Mon	###	###	###	###			76.9	76.9	0.0
2009-Apr-24 Fri	###	1.385	###	###	319,021	220,922	###	###	0.0
2009-Apr-23 Thu	1.355	1.355	###	1.325	282,151	191,157	###	###	0.1
2009-Apr-22 Wed	###	###	###	###	287,825	0	###	###	0.0
2009-Apr-21 Tue	###	###	###	###			###	###	0.0
2009-Apr-20 Mon	###	1.4	###	1.355	128,278	###	81.1	81.1	###
2009-Apr-17 Fri	1.325	###	###	###	196,246	0	###	###	0.0
2009-Apr-16 Thu	###	###	###	###	40,259	0	23.0	23.0	0.0
2009-Apr-15 Wed	###	###	###	###	219,582	0	###	###	0.0
2009-Apr-14 Tue	###	###	1.25	1.26			###	###	###
2009-Apr-09 Thu	1.28	1.29	1.22	1.22	147,740	###	###	###	0.1
2009-Apr-08 Wed	###	###	1.28	1.285			19.8	19.8	###
2009-Apr-07 Tue	###	###	###	###			30.9	30.9	0.0
2009-Apr-06 Mon	###	1.355	###	###			25.1	25.1	0.0
2009-Apr-03 Fri	###	###	###	###	526,484	0	69.9	69.9	0.0
2009-Apr-02 Thu	###	###	###	###	377,748	0	###	###	0.0
2009-Apr-01 Wed	1.27	###	1.27	###			###	###	0.0
2009-Mar-31 Tue	###	###	###	1.27	325,676	0	79.8	79.8	###
2009-Mar-30 Mon	###	###	1.22	1.26	1,022,280	###	5.4	5.4	###
2009-Mar-27 Fri	###	###	###	1.385	55,483	0	78.2	78.2	0.1
2009-Mar-26 Thu	###	###	###	###	88,322	0	###	###	0.0
2009-Mar-25 Wed	1.285	###	1.285	###			71.2	71.2	0.0
2009-Mar-24 Tue	1.26	###	1.26	###			###	###	0.0
2009-Mar-23 Mon	###	###	1.24	1.28	27,250	###	19.9	19.9	###
2009-Mar-20 Fri	1.27	###	1.25	###			81.5	81.5	0.0
2009-Mar-19 Thu	###	###	1.27	###	213,082	###	###	###	0.0
2009-Mar-18 Wed	1.29	###	1.25	###			75.3	75.3	0.0
2009-Mar-17 Tue	###	###	1.27	1.27			###	###	###
2009-Mar-16 Mon	###	###	###	###			76.0	76.0	0.0
2009-Mar-13 Fri	1.41	1.41	###	###	8,876	6,257	4.8	4.8	0.0
2009-Mar-12 Thu	1.45	1.46	1.41	1.41	41,584	59,673	###	###	###
2009-Mar-11 Wed	1.5	1.5	1.4	1.49	15,684	22,741	29.4	29.4	###
2009-Mar-10 Tue	1.48	1.5	1.375	1.4			9.8	9.8	###
2009-Mar-09 Mon	1.5	###	###	1.4			###	###	###
2009-Mar-06 Fri	1.5	1.5	###	1.425	34,425	###	10.9	10.9	###
2009-Mar-05 Thu	1.5	1.53	1.43	1.53	48,156	71,270	###	###	###
2009-Mar-04 Wed	1.45	###	1.45	1.5			###	###	0.1
2009-Mar-03 Tue	1.55	1.55	###	###	89,128	69,074	###	###	0.0
2009-Mar-02 Mon	1.745	1.745	1.55	###	10,946	###	###	###	0.0
2009-Feb-27 Fri	###	###	1.59	###			###	###	0.0
2009-Feb-26 Thu	###	###	###	###	27,387	0	###	###	0.0
2009-Feb-25 Wed	###	1.74	1.59	###	164,440	###	84.6	84.6	0.0
2009-Feb-24 Tue	1.7	1.73	###	1.725			80.6	80.6	###
2009-Feb-23 Mon	1.84	1.84	###	1.71			9.2	9.2	0.1
2009-Feb-20 Fri	1.75	1.8	1.73	1.8	60,655	107,056	###	###	0.1
2009-Feb-19 Thu	1.75	###	1.74	###	10,723	9,329	###	###	0.0
2009-Feb-18 Wed	1.82	1.82	1.75	###	148,127	###	###	###	0.0
2009-Feb-17 Tue	1.82	1.82	1.755	1.78	30,574	54,651	###	###	0.1
2009-Feb-16 Mon	1.85	1.85	1.78	1.825			###	###	###
2009-Feb-13 Fri	1.755	1.83	1.755	1.83	57,578	###	###	###	###
2009-Feb-12 Thu	1.73	1.8	1.73	1.76			75.3	75.3	0.1
2009-Feb-11 Wed	1.8	1.84	1.8	1.81			68.3	68.3	###
2009-Feb-10 Tue	1.8	###	1.8	###	646	581	###	###	0.0
2009-Feb-09 Mon	1.72	1.8	1.72	1.8	2,347	###	###	###	0.1
2009-Feb-06 Fri	1.85	1.87	1.75	1.8			###	###	0.1
2009-Feb-05 Thu	###	###	###	###	43,984	0	3.3	3.3	0.0
2009-Feb-04 Wed	###	###	2	###	96,427	96,427	35.9	35.9	0.0
2009-Feb-03 Tue	###	###	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###			79.9	79.9	0.0
2009-Jan-30 Fri	###	2.28	###	2.2			###	###	0.2
2009-Jan-29 Thu	###	###	###	###			###	###	0.0
2009-Jan-28 Wed	###	###	###	###			80.5	80.5	0.0
2009-Jan-27 Tue	###	###	###	###	94,186	0	7.7	7.7	0.0
2009-Jan-23 Fri	2.29	###	2.2	###	10,451	###	86.7	86.7	0.0
2009-Jan-22 Thu	###	###	###	2.2	7,771	0	83.4	83.4	0.2
2009-Jan-21 Wed	###	2.22	###	2.22	27,974	31,051	83.4	83.4	0.2
2009-Jan-20 Tue	2.29	###	2.2	2.27	6,255	6,880	###	###	0.2
2009-Jan-19 Mon	###	###	2.2	###			26.2	26.2	0.0
2009-Jan-16 Fri	2.27	2.4	2.22	###			88.5	88.5	0.0
2009-Jan-15 Thu	2.24	2.27	2.2	2.27			86.8	86.8	0.2
2009-Jan-14 Wed	2.28	###	2.28	2.28	28,079	###	67.8	67.8	0.2
2009-Jan-13 Tue	###	###	2.29	###	15,274	17,488	28.3	28.3	0.0
2009-Jan-12 Mon	###	###	###	###			95.0	95.0	0.0
2009-Jan-09 Fri	###	###	2.28	2.28			26.9	26.9	0.2
2009-Jan-08 Thu	###	###	2.23	###			81.5	81.5	0.0
2009-Jan-07 Wed	2.29	###	2.29	###			78.7	78.7	0.0
2009-Jan-06 Tue	###	2.27	###	2.27	20,724	23,521	82.4	82.4	0.2
2009-Jan-05 Mon	###	2.4	2.28	2.28	27,056	###	23.7	23.7	0.2
2009-Jan-02 Fri	###	###	###	###			22.8	22.8	0.0
2008-Dec-31 Wed	2.29	###	2.29	###			###	###	0.0
2008-Dec-30 Tue	2.24	2.29	2.22	2.29			###	###	###
2008-Dec-29 Mon	2.24	2.24	2.23	2.23			24.9	24.9	###
2008-Dec-24 Wed	2.24	2.24	2.23	2.23	1,252	###	21.1	21.1	###
2008-Dec-23 Tue	2.25	2.25	###	###	33,347	###	###	###	0.0
2008-Dec-22 Mon	2.2	2.29	###	2.29			###	###	###
2008-Dec-19 Fri	2.25	###	2.25	###			###	###	0.0
2008-Dec-18 Thu	2.42	2.42	###	###			15.0	15.0	0.0
2008-Dec-17 Wed	2.25	2.45	2.25	2.4	366,527	###	92.5	92.5	###
2008-Dec-16 Tue	2.25	###	2.25	###	26,159	29,428	###	###	0.0
2008-Dec-15 Mon	2.4	2.4	###	###			###	###	0.0
2008-Dec-12 Fri	2.45	2.45	###	2.4			25.0	25.0	###
2008-Dec-11 Thu	2.46	2.46	###	2.45			39.0	39.0	0.2
2008-Dec-10 Wed	2.49	2.49	###	2.48			###	###	0.2
2008-Dec-09 Tue	2.4	2.4	2.21	2.4			76.3	76.3	###
2008-Dec-08 Mon	2.46	2.46	2.2	2.4			22.4	22.4	###
2008-Dec-05 Fri	2.5	2.55	###	2.43	42,942	54,751	###	###	###
2008-Dec-04 Thu	2.46	2.51	2.22	2.51	109,454	258,858	###	###	###
2008-Dec-03 Wed	2.47	2.5	###	2.47			###	###	###
2008-Dec-02 Tue	2.41	2.41	2.25	###	93,388	###	26.8	26.8	0.0
2008-Dec-01 Mon	###	###	###	###	54,521	0	83.2	83.2	0.0
2008-Nov-28 Fri	2.25	###	2.2	###	81,386	89,524	78.6	78.6	0.0
2008-Nov-27 Thu	###	2.26	###	2.24			###	###	###
2008-Nov-26 Wed	###	2.2	###	###			80.7	80.7	0.0
2008-Nov-25 Tue	2.2	2.2	###	###			###	###	0.0
2008-Nov-24 Mon	2	2.2	###	###			###	###	0.0
2008-Nov-21 Fri	2.21	2.26	###	###	107,073	###	###	###	0.0
2008-Nov-20 Thu	2.21	2.23	###	2.22			78.7	78.7	0.2
2008-Nov-19 Wed	2.2	2.28	###	2.26			90.9	90.9	###
2008-Nov-18 Tue	###	###	###	###	149,485	0	94.4	94.4	0.0
2008-Nov-17 Mon	2.44	2.5	###	2.25			###	###	###
2008-Nov-14 Fri	###	2.4	2.24	2.4	161,621	###	90.9	90.9	###
2008-Nov-13 Thu	2.23	###	###	2.25	308,487	0	83.7	83.7	###
2008-Nov-12 Wed	###	###	2.21	###			26.1	26.1	0.0
2008-Nov-11 Tue	2.45	2.45	###	###			###	###	0.0
2008-Nov-10 Mon	2.4	2.47	###	2.45	57,085	###	86.2	86.2	0.2
2008-Nov-07 Fri	2.41	2.55	###	2.4	143,984	183,579	32.9	32.9	###
2008-Nov-06 Thu	2.49	2.49	2.4	2.4	119,487	292,145	###	###	###
2008-Nov-05 Wed	2.45	2.52	2.41	2.48			71.7	71.7	0.2
2008-Nov-04 Tue	2.51	2.54	2.42	2.5	201,521	499,772	29.3	29.3	0.2
2008-Nov-03 Mon	2.5	2.55	2.47	2.5	1,810,983	###	58.8	58.8	0.2
2008-Oct-31 Fri	###	2.5	###	2.5	362,150	452,687	85.2	85.2	0.2
2008-Oct-30 Thu	###	2.5	###	2.5	1,075,041	###	82.3	82.3	0.2
2008-Oct-29 Wed	###	2.54	###	2.45			###	###	0.2
2008-Oct-28 Tue	2.47	2.5	###	###			26.1	26.1	0.0
2008-Oct-27 Mon	2.43	2.5	2.43	2.47	124,448	###	###	###	###
2008-Oct-24 Fri	2.55	2.55	2.41	2.41			###	###	0.2
2008-Oct-23 Thu	2.5	2.59	###	2.55	231,256	299,476	86.5	86.5	0.2
2008-Oct-22 Wed	###	###	2.56	###			###	###	0.0
2008-Oct-21 Tue	###	###	2.55	2.56	42,653	54,382	13.2	13.2	0.2
2008-Oct-20 Mon	2.7	2.7	2.58	###			20.4	20.4	0.0
2008-Oct-17 Fri	###	2.76	2.58	###			34.6	34.6	0.0
2008-Oct-16 Thu	2.79	2.79	2.51	###			24.1	24.1	0.0
2008-Oct-15 Wed	2.59	2.8	2.57	2.8	138,142	###	###	###	0.2
2008-Oct-14 Tue	2.26	###	2.26	2.58	561,747	634,774	###	###	0.2
2008-Oct-13 Mon	2.5	2.5	###	2.5			62.9	62.9	0.2
2008-Oct-10 Fri	2.54	###	###	###			###	###	0.0
2008-Oct-09 Thu	2.57	2.57	2.45	2.52			###	###	###
2008-Oct-08 Wed	###	###	2.45	2.52	200,158	###	32.4	32.4	###
2008-Oct-07 Tue	2.55	###	2.55	2.57			64.8	64.8	###
2008-Oct-06 Mon	2.73	2.8	2.54	###			45.5	45.5	0.0
2008-Oct-03 Fri	###	2.79	2.55	2.73			84.6	84.6	###
2008-Oct-02 Thu	###	2.87	###	2.8	209,247	###	95.2	95.2	0.2
2008-Oct-01 Wed	###	###	2.52	###	114,178	###	73.5	73.5	0.0
2008-Sep-30 Tue	2.5	###	2.5	2.5			###	###	0.2
2008-Sep-29 Mon	###	2.75	###	###	590,870	812,446	###	###	0.0
2008-Sep-26 Fri	2.78	2.79	###	###			14.9	14.9	0.0
2008-Sep-25 Thu	2.79	2.8	###	2.72	98,941	###	18.4	18.4	0.2
2008-Sep-24 Wed	2.8	2.84	2.77	2.77	462,182	1,296,420	###	###	0.2
2008-Sep-23 Tue	2.77	2.8	2.74	2.79			75.8	75.8	###
2008-Sep-22 Mon	2.72	2.89	2.72	2.8			87.0	87.0	0.2
2008-Sep-19 Fri	2.83	2.87	2.7	2.7			###	###	0.2
2008-Sep-18 Thu	###	2.74	2.55	2.7			76.7	76.7	0.2
2008-Sep-17 Wed	2.87	###	2.79	2.8			###	###	0.2
2008-Sep-16 Tue	###	###	###	2.85	198,021	0	###	###	###
2008-Sep-15 Mon	###	###	2.7	###			84.0	84.0	0.0
2008-Sep-12 Fri	2.85	###	2.79	2.79	294,571	410,926	20.3	20.3	###
2008-Sep-11 Thu	2.77	###	2.77	2.79	104,276	144,422	83.2	83.2	###
2008-Sep-10 Wed	2.88	2.89	2.77	2.82	112,872	319,427	23.5	23.5	###
2008-Sep-09 Tue	###	###	2.87	###			21.1	21.1	0.0
2008-Sep-08 Mon	###	3	###	###	205,958	###	###	###	0.0
2008-Sep-05 Fri	###	###	2.88	###			###	###	0.0
2008-Sep-04 Thu	###	3	###	###	282,747	424,120	82.2	82.2	0.0
2008-Sep-03 Wed	###	###	###	###	89,626	0	81.9	81.9	0.0
2008-Sep-02 Tue	###	###	###	###	231,775	0	###	###	0.0
2008-Sep-01 Mon	###	###	###	###			###	###	0.0
2008-Aug-29 Fri	###	###	2.88	###	207,349	298,582	###	###	0.0
2008-Aug-28 Thu	###	###	###	###	203,086	0	###	###	0.0
2008-Aug-27 Wed	###	###	###	###	93,574	0	16.9	16.9	0.0
2008-Aug-26 Tue	###	###	###	###	228,953	0	###	###	0.0
2008-Aug-25 Mon	2.81	###	2.81	###	142,671	200,452	92.4	92.4	0.0
2008-Aug-22 Fri	2.89	###	2.8	###	192,684	269,757	###	###	0.0
2008-Aug-21 Thu	###	###	2.77	2.85			###	###	###
2008-Aug-20 Wed	2.71	###	###	###			###	###	0.0
2008-Aug-19 Tue	2.77	2.87	2.75	2.75			36.7	36.7	###
2008-Aug-18 Mon	###	###	2.77	2.8	105,721	146,423	14.0	14.0	0.2
2008-Aug-15 Fri	2.75	###	2.75	###			93.6	93.6	0.0
2008-Aug-14 Thu	###	###	2.84	2.84	222,087	###	###	###	0.2
2008-Aug-13 Wed	###	###	2.87	2.87			26.7	26.7	###
2008-Aug-12 Tue	2.87	###	2.85	###	1,832,286	###	87.5	87.5	0.0
2008-Aug-11 Mon	2.87	###	2.85	2.85			###	###	###
2008-Aug-08 Fri	2.78	2.88	2.75	2.85	360,354	###	###	###	###
2008-Aug-07 Thu	###	###	2.75	2.75			###	###	###
2008-Aug-06 Wed	2.75	2.85	2.74	2.85			87.2	87.2	###
2008-Aug-05 Tue	2.76	2.79	2.75	2.78	328,146	###	81.5	81.5	0.2
2008-Aug-04 Mon	2.75	2.78	2.75	2.76			79.3	79.3	0.2
2008-Aug-01 Fri	2.78	2.78	2.7	2.71			###	###	###
2008-Jul-31 Thu	2.72	2.8	2.7	2.75			76.5	76.5	###
2008-Jul-30 Wed	2.78	2.87	2.7	2.7	720,959	2,007,870	###	###	0.2
2008-Jul-29 Tue	2.78	2.78	2.75	2.77	229,147	###	41.6	41.6	0.2
2008-Jul-28 Mon	2.79	2.79	2.75	2.75	86,222	###	###	###	###
2008-Jul-25 Fri	2.8	2.8	2.75	2.79	268,451	744,951	39.7	39.7	###
2008-Jul-24 Thu	2.79	2.86	2.79	2.8			68.3	68.3	0.2
2008-Jul-23 Wed	2.8	2.81	2.75	2.8	467,043	1,298,379	###	###	0.2
2008-Jul-22 Tue	2.8	2.8	2.77	2.8			###	###	0.2
2008-Jul-21 Mon	2.8	2.8	2.75	2.78	199,420	###	###	###	0.2
2008-Jul-18 Fri	2.8	2.85	2.77	2.77	91,271	256,471	###	###	0.2
2008-Jul-17 Thu	2.8	2.81	2.76	2.8	132,085	367,856	69.9	69.9	0.2
2008-Jul-16 Wed	2.79	2.8	2.74	2.8	303,687	###	70.9	70.9	0.2
2008-Jul-15 Tue	2.77	2.81	2.77	2.79	93,650	261,283	###	###	###
2008-Jul-14 Mon	2.81	2.83	2.75	2.75	151,470	###	###	###	###
2008-Jul-11 Fri	2.84	2.88	2.76	2.81			27.1	27.1	###
2008-Jul-10 Thu	2.8	###	2.77	2.84	910,649	1,261,248	80.7	80.7	0.2
2008-Jul-09 Wed	2.78	2.89	2.75	2.82			###	###	###
2008-Jul-08 Tue	2.54	2.71	2.54	###	556,253	###	###	###	0.0
2008-Jul-07 Mon	2.57	###	2.54	2.59	294,647	###	###	###	0.2
2008-Jul-04 Fri	###	###	###	###	451,174	0	###	###	0.0
2008-Jul-03 Thu	2.25	###	2.2	###	181,329	###	###	###	0.0
2008-Jul-02 Wed	2.54	2.54	###	2.28			2.9	2.9	0.2
2008-Jul-01 Tue	2.58	###	2.41	2.41			5.8	5.8	0.2
2008-Jun-30 Mon	###	2.75	2.57	2.58	121,674	323,652	26.7	26.7	0.2
2008-Jun-27 Fri	2.78	2.8	2.55	2.78			###	###	0.2
2008-Jun-26 Thu	###	###	2.79	2.8	97,042	135,373	14.0	14.0	0.2
2008-Jun-25 Wed	2.71	###	###	2.86	328,443	0	92.0	92.0	0.2
2008-Jun-24 Tue	2.58	###	2.53	###			81.1	81.1	0.0
2008-Jun-23 Mon	###	###	2.57	###	248,886	###	76.0	76.0	0.0
2008-Jun-20 Fri	2.55	###	2.52	###	570,072	###	###	###	0.0
2008-Jun-19 Thu	2.51	###	2.51	2.59	200,026	###	###	###	0.2
2008-Jun-18 Wed	###	###	2.55	2.56			###	###	0.2
2008-Jun-17 Tue	###	###	2.5	###	329,258	411,572	67.9	67.9	0.0
2008-Jun-16 Mon	###	###	2.58	###	219,740	###	41.7	41.7	0.0
2008-Jun-13 Fri	2.49	###	2.42	###			94.1	94.1	0.0
2008-Jun-12 Thu	###	2.55	###	2.55			###	###	0.2
2008-Jun-11 Wed	2.75	2.76	###	2.43	463,623	###	###	###	###
2008-Jun-10 Tue	2.71	2.89	###	2.76	219,941	###	###	###	0.2
2008-Jun-06 Fri	###	2.75	###	###			86.6	86.6	0.0
2008-Jun-05 Thu	2.74	2.81	2.55	2.55			###	###	0.2
2008-Jun-04 Wed	2.71	2.8	###	2.79	428,486	599,880	###	###	###
2008-Jun-03 Tue	###	2.75	###	2.72	295,944	406,923	###	###	0.2
2008-Jun-02 Mon	2.52	2.74	2.52	###	505,873	1,330,445	###	###	0.0
2008-May-30 Fri	2.43	2.7	2.42	2.57	348,724	###	89.8	89.8	###
2008-May-29 Thu	2.46	2.49	2.42	2.47			68.2	68.2	###
2008-May-28 Wed	###	2.47	###	2.44			###	###	0.2
2008-May-27 Tue	###	###	###	###			###	###	0.0
2008-May-26 Mon	2.41	2.45	###	###	493,974	###	26.7	26.7	0.0
2008-May-23 Fri	2.48	2.5	###	2.4			###	###	###
2008-May-22 Thu	2.53	2.53	###	2.48	97,142	122,884	###	###	0.2
2008-May-21 Wed	2.43	2.54	2.4	2.49	226,824	560,255	###	###	0.2
2008-May-20 Tue	2.47	2.47	###	2.45	282,156	###	35.8	35.8	0.2
2008-May-19 Mon	2.46	2.5	###	###	243,643	304,553	15.1	15.1	0.0
2008-May-16 Fri	2.42	2.46	###	2.46	231,480	284,720	76.0	76.0	0.2
2008-May-15 Thu	###	2.45	2.26	2.43	1,107,870	###	80.5	80.5	###
2008-May-14 Wed	###	###	2.21	###			###	###	0.0
2008-May-13 Tue	2.45	2.46	###	###	761,082	###	5.6	5.6	0.0
2008-May-12 Mon	2.4	2.48	2.4	2.46	304,288	###	###	###	0.2
2008-May-09 Fri	2.4	2.45	###	2.41			66.6	66.6	0.2
2008-May-08 Thu	###	2.42	2.25	2.4			88.2	88.2	###
2008-May-07 Wed	2.25	###	2.21	###	583,056	644,276	82.2	82.2	0.0
2008-May-06 Tue	2.23	2.29	2.2	2.26	1,313,772	###	###	###	###
2008-May-05 Mon	2.2	2.29	2.2	2.26			###	###	###
2008-May-02 Fri	###	2.4	###	2.25			9.4	9.4	###
2008-May-01 Thu	###	2.5	###	###			69.7	69.7	0.0
2008-Apr-30 Wed	2.28	###	2.23	2.29	422,454	###	###	###	###
2008-Apr-29 Tue	###	###	###	2.2			89.3	89.3	0.2
2008-Apr-28 Mon	###	2.27	###	###			28.1	28.1	0.0
2008-Apr-24 Thu	###	###	###	2	1,559,083	0	80.6	80.6	0.1
2008-Apr-23 Wed	###	###	1.84	###	3,668,287	3,374,824	76.7	76.7	0.0
2008-Apr-22 Tue	2	2	###	###	1,758,448	1,758,448	13.6	13.6	0.0
2008-Apr-21 Mon	###	###	1.85	###			###	###	0.0
2008-Apr-18 Fri	1.7	###	###	1.89			###	###	###
2008-Apr-17 Thu	1.8	1.8	###	1.74	1,326,626	###	13.6	13.6	0.1
2008-Apr-16 Wed	1.8	1.845	1.74	1.755	2,612,770	###	###	###	0.1
2008-Apr-15 Tue	###	1.845	###	1.755	6,648,448	###	88.7	88.7	0.1
2008-Apr-14 Mon	2	###	###	###	2,920,421	0	###	###	0.0
2008-Apr-11 Fri	###	###	2.26	2.29			###	###	###
2008-Apr-10 Thu	2.42	2.47	###	###	219,989	271,686	14.6	14.6	0.0
2008-Apr-09 Wed	###	2.44	###	###			80.4	80.4	0.0
2008-Apr-08 Tue	2.54	2.54	###	###			###	###	0.0
2008-Apr-07 Mon	2.59	2.59	2.47	2.51			14.0	14.0	###
2008-Apr-04 Fri	2.5	###	2.42	2.59	797,958	965,529	###	###	0.2
2008-Apr-03 Thu	2.4	2.5	2.4	2.45			78.8	78.8	0.2
2008-Apr-02 Wed	###	2.44	###	###	2,426,383	2,960,187	74.8	74.8	0.0
2008-Apr-01 Tue	###	###	###	###	1,368,045	0	76.3	76.3	0.0
2008-Mar-31 Mon	###	###	2.27	###			70.3	70.3	0.0
2008-Mar-28 Fri	###	###	2.24	###	602,345	674,626	###	###	0.0
2008-Mar-27 Thu	###	###	###	###	203,629	0	###	###	0.0
2008-Mar-26 Wed	###	###	###	###	1,246,574	0	###	###	0.0
2008-Mar-25 Tue	###	###	2.28	###			###	###	0.0
2008-Mar-20 Thu	###	2.4	###	2.4	447,927	###	80.2	80.2	###
2008-Mar-19 Wed	2.4	2.44	###	###			###	###	0.0
2008-Mar-18 Tue	2.46	2.46	###	2.4	376,271	###	###	###	###
2008-Mar-17 Mon	###	2.44	###	2.44	271,587	###	94.1	94.1	0.2
2008-Mar-14 Fri	2.54	2.54	2.22	2.4	573,678	1,365,353	6.7	6.7	###
2008-Mar-13 Thu	2.53	2.53	2.45	2.48			###	###	0.2
2008-Mar-12 Wed	###	###	2.47	2.47			7.2	7.2	###
2008-Mar-11 Tue	2.5	2.53	2.46	2.49			46.6	46.6	0.2
2008-Mar-10 Mon	###	2.72	2.57	###			###	###	0.0
2008-Mar-07 Fri	###	2.7	2.55	###	646,942	1,698,222	###	###	0.0
2008-Mar-06 Thu	2.74	2.74	###	###	38,359	52,551	###	###	0.0
2008-Mar-05 Wed	2.75	2.79	###	###	146,447	###	24.8	24.8	0.0
2008-Mar-04 Tue	2.78	###	###	2.74			###	###	0.2
2008-Mar-03 Mon	2.89	2.89	###	2.72			9.3	9.3	0.2
2008-Feb-29 Fri	###	###	2.86	###			75.8	75.8	0.0
2008-Feb-28 Thu	2.89	2.89	2.84	2.88			###	###	0.2
2008-Feb-27 Wed	###	###	2.72	2.85			12.1	12.1	###
2008-Feb-26 Tue	###	###	###	###	64,244	0	###	###	0.0
2008-Feb-25 Mon	3.2	###	###	3.23			77.4	77.4	###
2008-Feb-22 Fri	3.28	###	###	3.27			###	###	###
2008-Feb-21 Thu	###	###	###	3.28			###	###	0.2
2008-Feb-20 Wed	3.28	###	###	###			###	###	0.0
2008-Feb-19 Tue	3.25	3.28	###	3.22	106,421	###	###	###	0.2
2008-Feb-18 Mon	3.2	3.29	###	3.25			82.8	82.8	0.2
2008-Feb-15 Fri	###	###	###	###	58,972	0	###	###	0.0
2008-Feb-14 Thu	3.25	###	3.25	###	535,888	###	77.1	77.1	0.0
2008-Feb-13 Wed	###	3.29	###	3.25	223,272	367,282	83.9	83.9	0.2
2008-Feb-12 Tue	3.25	3.25	###	###	49,554	80,525	27.9	27.9	0.0
2008-Feb-11 Mon	###	###	###	3.25	122,285	0	96.1	96.1	0.2
2008-Feb-08 Fri	###	###	###	###			21.4	21.4	0.0
2008-Feb-07 Thu	###	###	###	###	100,326	0	23.3	23.3	0.0
2008-Feb-06 Wed	###	###	###	3.2			###	###	0.2
2008-Feb-05 Tue	###	###	3.22	###			###	###	0.0
2008-Feb-04 Mon	3.24	###	###	3.29			79.6	79.6	###
2008-Feb-01 Fri	###	3.41	###	###	175,827	299,785	###	###	0.0
2008-Jan-31 Thu	###	###	###	###			35.8	35.8	0.0
2008-Jan-30 Wed	3	###	###	###			82.6	82.6	0.0
2008-Jan-29 Tue	3	###	###	###			42.0	42.0	0.0
2008-Jan-25 Fri	###	###	###	###			###	###	0.0
2008-Jan-24 Thu	3	3	2.87	###	478,124	###	###	###	0.0
2008-Jan-23 Wed	3	###	###	###			31.1	31.1	0.0
2008-Jan-22 Tue	3.2	3.2	3	3	345,225	###	43.7	43.7	0.2
2008-Jan-21 Mon	###	###	###	3.26	246,279	0	###	###	0.2
2008-Jan-18 Fri	###	3.22	###	###			###	###	0.0
2008-Jan-17 Thu	3.26	###	###	3.2	345,783	0	###	###	0.2
2008-Jan-16 Wed	3.24	3.26	###	3.25			78.9	78.9	0.2
2008-Jan-15 Tue	3.27	3.41	3.27	###	254,483	849,973	###	###	0.0
2008-Jan-14 Mon	###	###	3.23	###			31.6	31.6	0.0
2008-Jan-11 Fri	3.56	###	###	###	257,454	0	12.3	12.3	0.0
2008-Jan-10 Thu	###	###	3.56	3.56			###	###	0.3
2008-Jan-09 Wed	3.79	3.79	3.52	3.59			###	###	###
2008-Jan-08 Tue	3.8	3.8	###	3.75	52,158	###	31.3	31.3	0.3
2008-Jan-07 Mon	3.79	3.88	###	3.74	76,955	###	31.6	31.6	0.3
2008-Jan-04 Fri	3.8	3.89	3.8	3.86			###	###	0.3
2008-Jan-03 Thu	3.89	###	3.84	3.86	103,078	###	###	###	0.3
2008-Jan-02 Wed	3.88	###	3.86	###			###	###	0.0
2007-Dec-31 Mon	3.85	3.89	3.82	3.89	227,249	876,044	72.3	72.3	0.3
2007-Dec-28 Fri	3.89	3.89	3.8	3.85			20.0	20.0	0.3
2007-Dec-27 Thu	3.89	###	3.76	###	360,026	676,848	67.3	67.3	0.0
2007-Dec-24 Mon	3.89	###	###	3.89			###	###	0.3
2007-Dec-21 Fri	3.8	3.89	###	3.74			###	###	0.3
2007-Dec-20 Thu	3.77	###	###	3.75	1,204,778	0	37.5	37.5	0.3
2007-Dec-19 Wed	3.57	###	3.51	3.59	806,448	###	###	###	###
2007-Dec-18 Tue	###	###	3.52	3.58			29.1	29.1	0.3
2007-Dec-17 Mon	3.82	###	###	###	571,424	0	31.3	31.3	0.0
2007-Dec-14 Fri	4	4	3.85	3.85			16.2	16.2	0.3
2007-Dec-13 Thu	###	###	3.89	4	394,989	768,253	31.2	31.2	0.3
2007-Dec-12 Wed	###	###	3.75	4			###	###	0.3
2007-Dec-11 Tue	###	###	3.87	###	223,927	###	74.8	74.8	0.0
2007-Dec-10 Mon	###	###	3.85	###	186,344	###	###	###	0.0
2007-Dec-07 Fri	###	###	3.79	3.85	190,650	361,281	20.4	20.4	0.3
2007-Dec-06 Thu	3.82	3.89	3.75	3.89	254,629	972,682	77.4	77.4	0.3
2007-Dec-05 Wed	3.84	3.84	3.74	3.79	105,853	401,182	###	###	###
2007-Dec-04 Tue	###	3.84	3.57	3.74			###	###	0.3
2007-Dec-03 Mon	###	###	3.55	###	115,027	204,172	###	###	0.0
2007-Nov-30 Fri	###	###	3.58	3.58	319,276	###	###	###	0.3
2007-Nov-29 Thu	###	###	3.54	3.55			###	###	###
2007-Nov-28 Wed	###	###	3.56	3.58			###	###	0.3
2007-Nov-27 Tue	###	###	3.57	3.57			###	###	0.3
2007-Nov-26 Mon	3.59	###	3.55	###			###	###	0.0
2007-Nov-23 Fri	3.54	3.59	3.53	3.55	603,723	2,149,253	###	###	###
2007-Nov-22 Thu	3.4	3.55	###	3.52			###	###	###
2007-Nov-21 Wed	3.59	3.59	3.42	3.43	459,451	1,610,375	10.1	10.1	0.2
2007-Nov-20 Tue	3.51	3.59	3.49	3.56	293,679	1,039,623	###	###	0.3
2007-Nov-19 Mon	3.47	###	3.47	3.55			###	###	###
2007-Nov-16 Fri	3.45	3.5	3.4	3.45			###	###	###
2007-Nov-15 Thu	3.49	3.5	3.4	3.5	374,322	###	###	###	0.3
2007-Nov-14 Wed	3.4	3.5	###	3.47			81.9	81.9	0.2
2007-Nov-13 Tue	3.28	###	3.28	###			###	###	0.0
2007-Nov-12 Mon	3.41	3.45	###	###	376,749	###	###	###	0.0
2007-Nov-09 Fri	###	3.48	###	3.4			70.9	70.9	0.2
2007-Nov-08 Thu	3.47	3.47	###	###			###	###	0.0
2007-Nov-07 Wed	3.4	3.5	###	3.48			84.6	84.6	0.2
2007-Nov-06 Tue	###	3.43	###	###	452,051	###	###	###	0.0
2007-Nov-05 Mon	3.45	3.48	3.26	###			###	###	0.0
2007-Nov-02 Fri	3.44	3.52	###	3.47	945,673	1,664,384	###	###	0.2
2007-Nov-01 Thu	3.43	3.5	3.41	3.5			76.6	76.6	0.3
2007-Oct-31 Wed	3.45	3.55	###	3.41			21.2	21.2	###
2007-Oct-30 Tue	3.49	3.5	3.41	3.41			19.1	19.1	###
2007-Oct-29 Mon	3.27	3.51	3.27	3.5			###	###	0.3
2007-Oct-26 Fri	3.2	3.23	###	3.2			###	###	0.2
2007-Oct-25 Thu	3.24	3.24	###	###			26.8	26.8	0.0
2007-Oct-24 Wed	###	###	3.2	3.2	367,170	587,472	16.4	16.4	0.2
2007-Oct-23 Tue	3.27	###	3.25	3.27			60.6	60.6	###
2007-Oct-22 Mon	###	###	###	3.27			###	###	###
2007-Oct-19 Fri	###	###	3.2	3.22			###	###	0.2
2007-Oct-18 Thu	###	###	###	###	613,327	0	26.2	26.2	0.0
2007-Oct-17 Wed	###	###	3.24	###	666,554	###	###	###	0.0
2007-Oct-16 Tue	3.42	3.42	###	###	326,871	558,949	12.9	12.9	0.0
2007-Oct-15 Mon	###	3.46	###	3.4			84.4	84.4	0.2
2007-Oct-12 Fri	###	###	###	###	288,473	0	###	###	0.0
2007-Oct-11 Thu	###	3.4	###	###			61.1	61.1	0.0
2007-Oct-10 Wed	###	###	3.29	###			###	###	0.0
2007-Oct-09 Tue	3.47	3.47	###	###			8.6	8.6	0.0
2007-Oct-08 Mon	3.5	3.55	###	3.41	620,558	###	14.2	14.2	###
2007-Oct-05 Fri	###	###	###	3.42	782,940	0	###	###	0.2
2007-Oct-04 Thu	###	3.82	3.52	3.58			34.1	34.1	0.3
2007-Oct-03 Wed	3.2	3.55	###	3.46	1,071,658	###	97.0	97.0	0.2
2007-Oct-02 Tue	###	###	###	###	956,283	0	36.3	36.3	0.0
2007-Oct-01 Mon	###	3.2	###	###	662,755	###	###	###	0.0
2007-Sep-28 Fri	3.2	3.22	###	###			###	###	0.0
2007-Sep-27 Thu	3.21	3.25	###	3.22			63.0	63.0	0.2
2007-Sep-26 Wed	###	3.22	###	3.2	710,126	###	###	###	0.2
2007-Sep-25 Tue	###	3.21	###	###	853,577	###	66.2	66.2	0.0
2007-Sep-24 Mon	3.25	3.25	###	###			###	###	0.0
2007-Sep-21 Fri	3.22	3.25	3.2	3.25			###	###	0.2
2007-Sep-20 Thu	3.24	3.25	3.21	3.22	1,538,883	###	32.8	32.8	0.2
2007-Sep-19 Wed	3.25	3.49	3.24	3.26	1,221,228	###	69.4	69.4	0.2
2007-Sep-18 Tue	3.2	3.24	###	3.22			###	###	0.2
2007-Sep-17 Mon	3.21	3.24	###	3.2			35.8	35.8	0.2
2007-Sep-14 Fri	###	3.23	###	3.2			###	###	0.2
2007-Sep-13 Thu	3.25	3.25	###	###			14.4	14.4	0.0
2007-Sep-12 Wed	###	###	###	3.2	2,284,143	0	8.0	8.0	0.2
2007-Sep-11 Tue	###	3.44	###	###	751,877	1,293,228	72.5	72.5	0.0
2007-Sep-10 Mon	###	3.45	###	###			###	###	0.0
2007-Sep-07 Fri	###	3.4	3.28	###	399,240	###	###	###	0.0
2007-Sep-06 Thu	###	###	3.23	###	996,473	###	###	###	0.0
2007-Sep-05 Wed	3.5	3.5	###	###			###	###	0.0
2007-Sep-04 Tue	3.48	3.55	3.43	3.43			###	###	0.2
2007-Sep-03 Mon	3.55	###	3.43	3.51	415,852	713,186	26.8	26.8	###
2007-Aug-31 Fri	3.48	###	3.48	3.54	753,285	###	70.0	70.0	0.3
2007-Aug-30 Thu	3.5	3.57	3.45	3.51			###	###	###
2007-Aug-29 Wed	3.45	3.47	###	3.43	1,332,979	###	###	###	0.2
2007-Aug-28 Tue	3.55	3.55	###	3.44	623,971	1,107,548	12.2	12.2	0.2
2007-Aug-27 Mon	3.46	3.57	3.44	3.5			71.7	71.7	0.3
2007-Aug-24 Fri	###	3.45	###	###			74.0	74.0	0.0
2007-Aug-23 Thu	###	3.46	3.29	###	1,522,774	###	28.6	28.6	0.0
2007-Aug-22 Wed	3.54	3.54	###	###			###	###	0.0
2007-Aug-21 Tue	3.53	3.56	###	3.51			31.7	31.7	###
2007-Aug-20 Mon	3.57	3.59	3.5	3.59			57.1	57.1	###
2007-Aug-17 Fri	###	###	3.5	###			69.5	69.5	0.0
2007-Aug-16 Thu	###	3.74	3.5	###			80.1	80.1	0.0
2007-Aug-15 Wed	###	###	3.5	###	435,679	###	###	###	0.0
2007-Aug-14 Tue	3.75	3.75	3.52	###	827,471	3,007,857	###	###	0.0
2007-Aug-13 Mon	###	###	3.73	3.73			7.0	7.0	###
2007-Aug-10 Fri	###	4.46	###	###			###	###	0.0
2007-Aug-09 Thu	4.24	###	###	###			72.7	72.7	0.0
2007-Aug-08 Wed	###	4.41	###	4.23	564,623	###	###	###	0.3
2007-Aug-07 Tue	###	###	3.7	###	580,423	1,073,782	70.2	70.2	0.0
2007-Aug-06 Mon	###	###	4	###	127,276	254,552	87.3	87.3	0.0
2007-Aug-03 Fri	###	4.22	###	###	225,556	475,923	36.1	36.1	0.0
2007-Aug-02 Thu	###	###	###	###	336,428	0	17.4	17.4	0.0
2007-Aug-01 Wed	4.25	4.48	###	4.21			65.6	65.6	###
2007-Jul-31 Tue	4.26	###	4.21	###			###	###	0.0
2007-Jul-30 Mon	4.2	4.25	###	4.2			###	###	###
2007-Jul-27 Fri	4.26	###	4.24	4.25			41.3	41.3	###
2007-Jul-26 Thu	4.47	4.47	###	###	271,745	607,350	###	###	0.0
2007-Jul-25 Wed	###	4.45	###	4.4	348,077	774,471	###	###	0.3
2007-Jul-24 Tue	4.4	4.52	###	4.47	234,048	528,948	###	###	###
2007-Jul-23 Mon	###	4.4	###	###	346,777	###	68.7	68.7	0.0
2007-Jul-20 Fri	###	###	###	###	225,541	0	28.1	28.1	0.0
2007-Jul-19 Thu	###	###	###	###			64.5	64.5	0.0
2007-Jul-18 Wed	###	###	4.28	###	298,470	638,725	###	###	0.0
2007-Jul-17 Tue	4.4	4.44	4.23	###	938,327	4,067,647	22.3	22.3	0.0
2007-Jul-16 Mon	4.49	4.51	4.42	4.44	317,423	###	###	###	0.3
2007-Jul-13 Fri	4.4	4.55	4.4	4.46	621,570	2,781,525	###	###	0.3
2007-Jul-12 Thu	4.4	4.43	###	4.4	641,689	1,421,341	###	###	0.3
2007-Jul-11 Wed	4.42	4.5	###	###	240,228	###	28.3	28.3	0.0
2007-Jul-10 Tue	4.52	4.53	4.25	4.42	611,882	###	17.7	17.7	0.3
2007-Jul-09 Mon	4.59	###	4.48	4.55			###	###	0.3
2007-Jul-06 Fri	4.51	4.59	4.47	4.54			72.3	72.3	0.3
2007-Jul-05 Thu	4.57	4.59	4.52	4.59	219,987	1,002,040	65.1	65.1	0.3
2007-Jul-04 Wed	###	###	4.52	4.54	312,943	707,251	###	###	0.3
2007-Jul-03 Tue	4.55	###	4.54	###	1,004,885	2,281,088	###	###	0.0
2007-Jul-02 Mon	4.55	###	4.53	4.54			###	###	0.3
2007-Jun-29 Fri	4.5	4.56	4.5	4.5	789,844	###	59.7	59.7	###
2007-Jun-28 Thu	4.42	4.53	4.41	4.49			###	###	###
2007-Jun-27 Wed	4.29	###	4.25	4.29	529,257	1,124,671	###	###	###
2007-Jun-26 Tue	###	###	4.25	###			###	###	0.0
2007-Jun-25 Mon	4.29	###	4.25	4.27	471,143	1,001,178	40.3	40.3	###
2007-Jun-22 Fri	###	4.45	4.23	###	747,747	3,245,221	###	###	0.0
2007-Jun-21 Thu	4.45	4.45	###	###	1,318,479	###	17.6	17.6	0.0
2007-Jun-20 Wed	4.4	4.48	4.4	4.4			###	###	0.3
2007-Jun-19 Tue	4.45	4.5	###	4.4	787,781	###	###	###	0.3
2007-Jun-18 Mon	###	4.45	###	4.45			79.0	79.0	0.3
2007-Jun-15 Fri	4.2	###	4.2	###			84.1	84.1	0.0
2007-Jun-14 Thu	4.25	4.25	###	4.23			34.7	34.7	0.3
2007-Jun-13 Wed	###	4.22	###	4.2	815,085	1,719,829	82.2	82.2	###
2007-Jun-12 Tue	###	4.22	###	###	1,639,671	###	79.6	79.6	0.0
2007-Jun-08 Fri	###	###	###	###	950,422	0	84.7	84.7	0.0
2007-Jun-07 Thu	###	###	###	###	972,648	0	###	###	0.0
2007-Jun-06 Wed	###	###	###	###	647,126	0	86.6	86.6	0.0
2007-Jun-05 Tue	###	###	###	###			###	###	0.0
2007-Jun-04 Mon	###	###	###	###			35.1	35.1	0.0
2007-Jun-01 Fri	4.23	4.27	###	###	291,542	622,442	###	###	0.0
2007-May-31 Thu	4.23	4.26	4.22	4.24			60.7	60.7	0.3
2007-May-30 Wed	###	###	###	###	979,057	0	13.2	13.2	0.0
2007-May-29 Tue	###	4.4	###	###	257,143	###	###	###	0.0
2007-May-28 Mon	###	4.41	###	###	606,888	1,338,188	75.0	75.0	0.0
2007-May-25 Fri	###	###	###	###			31.1	31.1	0.0
2007-May-24 Thu	4.46	4.49	###	###	366,372	###	24.8	24.8	0.0
2007-May-23 Wed	4.45	4.48	4.41	4.47			68.6	68.6	###
2007-May-22 Tue	4.4	4.46	###	###			40.0	40.0	0.0
2007-May-21 Mon	###	4.44	###	4.42	600,324	###	85.0	85.0	0.3
2007-May-18 Fri	4.25	###	4.24	###			82.3	82.3	0.0
2007-May-17 Thu	4.4	4.41	###	###	506,925	###	###	###	0.0
2007-May-16 Wed	###	4.43	###	4.41			###	###	###
2007-May-15 Tue	###	###	###	###			83.1	83.1	0.0
2007-May-14 Mon	4.47	4.47	4.26	###	915,679	###	###	###	0.0
2007-May-11 Fri	4.44	4.44	###	4.41			###	###	###
2007-May-10 Thu	4.41	4.47	###	###			###	###	0.0
2007-May-09 Wed	4.46	4.48	4.4	4.4	761,845	###	###	###	0.3
2007-May-08 Tue	4.57	4.57	4.45	4.46	632,243	###	###	###	0.3
2007-May-07 Mon	###	###	4.55	4.57			32.0	32.0	###
2007-May-04 Fri	4.7	4.71	4.51	###	780,158	3,596,528	17.4	17.4	0.0
2007-May-03 Thu	4.79	4.79	4.7	4.73			###	###	0.3
2007-May-02 Wed	4.8	4.81	4.75	4.78	461,255	###	###	###	###
2007-May-01 Tue	4.76	4.79	4.73	4.76			###	###	###
2007-Apr-30 Mon	###	4.75	4.57	4.74	640,142	###	87.6	87.6	0.3
2007-Apr-27 Fri	4.52	###	4.48	###			84.4	84.4	0.0
2007-Apr-26 Thu	4.5	4.53	4.43	4.46	498,888	###	31.2	31.2	0.3
2007-Apr-24 Tue	###	###	4.48	4.49	703,844	###	###	###	###
2007-Apr-23 Mon	4.51	###	4.51	###			###	###	0.0
2007-Apr-20 Fri	4.51	4.55	4.43	4.5			###	###	###
2007-Apr-19 Thu	###	###	4.52	###			38.2	38.2	0.0
2007-Apr-18 Wed	###	###	4.51	###	2,342,940	5,283,329	###	###	0.0
2007-Apr-17 Tue	4.78	4.78	###	###	848,922	2,028,923	20.8	20.8	0.0
2007-Apr-16 Mon	4.7	4.78	###	###	363,048	867,684	###	###	0.0
2007-Apr-13 Fri	###	4.85	###	###			###	###	0.0
2007-Apr-12 Thu	###	###	###	###			28.5	28.5	0.0
2007-Apr-11 Wed	###	###	4.55	###	587,888	1,337,445	###	###	0.0
2007-Apr-10 Tue	###	###	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	###	###			70.2	70.2	0.0
2007-Apr-04 Wed	4.7	4.7	###	###			18.6	18.6	0.0
2007-Apr-03 Tue	4.76	4.77	###	###	959,056	2,287,348	###	###	0.0
2007-Apr-02 Mon	4.8	4.84	4.76	4.78	1,529,757	###	39.6	39.6	###
2007-Mar-30 Fri	4.83	4.88	4.79	4.87	690,172	3,336,981	68.6	68.6	0.3
2007-Mar-29 Thu	4.84	4.88	4.8	4.82	746,946	###	###	###	0.3
2007-Mar-28 Wed	4.85	4.89	4.76	4.84			39.2	39.2	0.3
2007-Mar-27 Tue	###	###	4.83	4.85	540,256	###	19.0	19.0	###
2007-Mar-26 Mon	###	###	4.83	4.85	1,156,528	###	19.7	19.7	###
2007-Mar-23 Fri	###	###	4.82	4.84			13.8	13.8	0.3
2007-Mar-22 Thu	5	###	4.88	###	947,044	2,310,787	25.5	25.5	0.0
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	###	350,781	0	37.1	37.1	0.0
2007-Mar-19 Mon	5.2	5.2	###	###	424,570	1,103,882	###	###	0.0
2007-Mar-16 Fri	5.2	5.27	###	5.2			67.8	67.8	###
2007-Mar-15 Thu	5	5.22	5	5.2			###	###	###
2007-Mar-14 Wed	###	###	###	5	445,848	0	###	###	0.4
2007-Mar-13 Tue	###	###	5.22	5.22	556,980	###	###	###	0.4
2007-Mar-12 Mon	###	5.45	###	5.45	483,278	###	###	###	###
2007-Mar-09 Fri	5.28	###	###	###			9.1	9.1	0.0
2007-Mar-08 Thu	###	5.24	5	5.22			###	###	0.4
2007-Mar-07 Wed	4.8	###	4.8	###	654,225	1,570,140	95.2	95.2	0.0
2007-Mar-06 Tue	4.81	4.81	4.74	4.76	460,020	###	18.8	18.8	###
2007-Mar-05 Mon	###	4.87	4.57	4.81			###	###	###
2007-Mar-02 Fri	4.49	###	4.49	###			###	###	0.0
2007-Mar-01 Thu	4.54	4.59	4.45	4.58			74.6	74.6	0.3
2007-Feb-28 Wed	###	4.54	###	4.5			###	###	###
2007-Feb-27 Tue	###	###	4.54	4.54	362,145	###	24.2	24.2	0.3
2007-Feb-26 Mon	###	###	4.52	###	107,775	243,571	37.1	37.1	0.0
2007-Feb-23 Fri	4.7	4.7	4.52	###	373,782	###	###	###	0.0
2007-Feb-22 Thu	###	4.7	4.59	4.7			###	###	0.3
2007-Feb-21 Wed	4.74	4.74	4.48	###	566,148	2,609,942	###	###	0.0
2007-Feb-20 Tue	4.79	4.83	###	4.74	163,686	###	###	###	0.3
2007-Feb-19 Mon	4.7	4.77	###	4.77			###	###	###
2007-Feb-16 Fri	###	4.7	###	###	185,677	436,340	33.2	33.2	0.0
2007-Feb-15 Thu	###	###	4.57	###			75.5	75.5	0.0
2007-Feb-14 Wed	4.5	4.51	4.43	4.5			67.0	67.0	###
2007-Feb-13 Tue	4.57	4.57	4.5	4.5			###	###	###
2007-Feb-12 Mon	4.56	###	4.56	###			###	###	0.0
2007-Feb-09 Fri	###	###	4.57	###	430,720	###	###	###	0.0
2007-Feb-08 Thu	4.7	4.7	###	###			22.1	22.1	0.0
2007-Feb-07 Wed	4.7	4.7	###	###			29.2	29.2	0.0
2007-Feb-06 Tue	4.7	4.72	###	4.7	674,071	###	###	###	0.3
2007-Feb-05 Mon	###	###	###	###			34.2	34.2	0.0
2007-Feb-02 Fri	4.74	4.75	###	###			24.1	24.1	0.0
2007-Feb-01 Thu	###	###	4.56	###	763,443	1,740,650	71.2	71.2	0.0
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	4.5	###	4.5	###			84.1	84.1	0.0
2007-Jan-29 Mon	###	###	4.5	4.5	1,629,124	3,665,529	22.3	22.3	###
2007-Jan-25 Thu	###	4.7	4.54	4.57	1,472,655	###	###	###	###
2007-Jan-24 Wed	###	4.71	###	###			###	###	0.0
2007-Jan-23 Tue	4.7	4.73	###	###			###	###	0.0
2007-Jan-22 Mon	###	4.73	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###			###	###	0.0
2007-Jan-18 Thu	###	4.7	###	###	1,601,959	###	68.4	68.4	0.0
2007-Jan-17 Wed	4.75	4.76	4.54	###	711,174	3,306,959	14.5	14.5	0.0
2007-Jan-16 Tue	4.83	4.85	4.75	4.76	409,125	###	20.6	20.6	###
2007-Jan-15 Mon	4.7	4.8	###	4.8			82.7	82.7	0.3
2007-Jan-12 Fri	###	4.71	###	###	2,232,056	###	66.6	66.6	0.0
2007-Jan-11 Thu	4.83	4.83	###	###			11.0	11.0	0.0
2007-Jan-10 Wed	###	###	4.85	4.85	726,674	1,762,184	###	###	###
2007-Jan-09 Tue	###	5	###	###	445,853	###	65.6	65.6	0.0
2007-Jan-08 Mon	5	###	4.88	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	###	297,843	0	73.6	73.6	0.0
2007-Jan-04 Thu	###	###	###	###	297,253	0	###	###	0.0
2007-Jan-03 Wed	###	###	###	###	291,425	0	36.3	36.3	0.0
2007-Jan-02 Tue	###	###	###	###	93,748	0	31.3	31.3	0.0
2006-Dec-29 Fri	###	###	###	###	208,359	0	###	###	0.0
2006-Dec-28 Thu	###	###	###	###			16.4	16.4	0.0
2006-Dec-27 Wed	###	###	###	###	145,289	0	71.9	71.9	0.0
2006-Dec-22 Fri	###	###	###	###			81.1	81.1	0.0
2006-Dec-21 Thu	###	###	###	5			###	###	0.4
2006-Dec-20 Wed	###	###	###	###	881,523	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	###			17.8	17.8	0.0
2006-Dec-18 Mon	###	###	###	###	355,579	0	35.0	35.0	0.0
2006-Dec-15 Fri	###	###	###	###	459,488	0	80.5	80.5	0.0
2006-Dec-14 Thu	###	###	###	###	611,054	0	19.2	19.2	0.0
2006-Dec-13 Wed	###	###	4.86	###			33.4	33.4	0.0
2006-Dec-12 Tue	5	###	4.83	4.84			11.6	11.6	0.3
2006-Dec-11 Mon	###	###	###	###			###	###	0.0
2006-Dec-08 Fri	5	###	###	5			###	###	0.4
2006-Dec-07 Thu	4.79	###	4.79	###			###	###	0.0
2006-Dec-06 Wed	4.73	4.79	4.7	4.79			79.3	79.3	0.3
2006-Dec-05 Tue	4.7	4.73	4.7	4.7	146,177	689,224	###	###	0.3
2006-Dec-04 Mon	4.58	4.75	4.58	4.7	241,526	###	89.1	89.1	0.3
2006-Dec-01 Fri	###	4.7	4.55	4.58	194,083	###	17.4	17.4	0.3
2006-Nov-30 Thu	4.54	4.75	4.54	###			###	###	0.0
2006-Nov-29 Wed	4.5	4.56	4.44	4.5	639,450	2,877,525	59.7	59.7	###
2006-Nov-28 Tue	4.7	4.7	4.56	4.56			13.8	13.8	0.3
2006-Nov-27 Mon	4.79	4.79	4.71	4.71			###	###	###
2006-Nov-24 Fri	4.75	4.75	4.7	4.73			30.5	30.5	0.3
2006-Nov-23 Thu	4.7	4.82	4.7	4.76	377,250	###	###	###	###
2006-Nov-22 Wed	###	###	###	###			71.5	71.5	0.0
2006-Nov-21 Tue	4.53	###	4.53	###			78.5	78.5	0.0
2006-Nov-20 Mon	###	###	4.48	4.55	379,124	###	###	###	0.3
2006-Nov-17 Fri	4.57	###	4.53	###	498,545	###	###	###	0.0
2006-Nov-16 Thu	4.57	4.58	4.52	4.55			###	###	0.3
2006-Nov-15 Wed	4.58	4.59	4.55	4.57	634,470	2,899,527	###	###	###
2006-Nov-14 Tue	4.54	4.59	4.52	4.56			###	###	0.3
2006-Nov-13 Mon	4.56	4.58	4.5	4.51			###	###	0.3
2006-Nov-10 Fri	4.42	4.56	4.42	4.56	150,456	675,547	###	###	0.3
2006-Nov-09 Thu	###	4.46	###	###	305,025	###	###	###	0.0
2006-Nov-08 Wed	4.46	4.46	###	###	182,926	407,924	###	###	0.0
2006-Nov-07 Tue	4.51	4.51	4.45	4.45			###	###	0.3
2006-Nov-06 Mon	4.51	4.51	4.4	4.5			33.9	33.9	###
2006-Nov-03 Fri	###	4.47	4.29	4.4			75.7	75.7	0.3
2006-Nov-02 Thu	4.29	4.52	4.28	###	672,773	###	###	###	0.0
2006-Nov-01 Wed	###	4.4	###	###	230,688	###	###	###	0.0
2006-Oct-31 Tue	4.45	4.45	4.27	###	266,528	###	###	###	0.0
2006-Oct-30 Mon	4.41	4.48	4.41	4.45	163,482	726,677	73.0	73.0	0.3
2006-Oct-27 Fri	4.48	4.49	4.4	4.42			21.9	21.9	0.3
2006-Oct-26 Thu	4.43	4.53	4.41	4.47			72.7	72.7	###
2006-Oct-25 Wed	4.49	4.49	###	4.4	210,078	471,625	17.9	17.9	0.3
2006-Oct-24 Tue	4.51	4.51	###	4.45			###	###	0.3
2006-Oct-23 Mon	4.51	4.52	4.45	4.5			###	###	###
2006-Oct-20 Fri	4.55	4.59	4.48	4.51			###	###	0.3
2006-Oct-19 Thu	###	###	4.51	4.51			18.0	18.0	0.3
2006-Oct-18 Wed	4.56	###	4.55	4.56			###	###	0.3
2006-Oct-17 Tue	###	###	4.55	4.56			###	###	0.3
2006-Oct-16 Mon	###	4.7	###	###			65.1	65.1	0.0
2006-Oct-13 Fri	4.59	###	4.58	###	524,471	###	77.6	77.6	0.0
2006-Oct-12 Thu	###	###	4.55	4.55			###	###	0.3
2006-Oct-11 Wed	4.54	###	4.54	4.58	133,387	302,788	###	###	0.3
2006-Oct-10 Tue	4.57	###	4.55	4.58			62.9	62.9	0.3
2006-Oct-09 Mon	4.48	4.56	4.48	4.53			77.7	77.7	###
2006-Oct-06 Fri	###	###	4.54	4.55	129,879	294,825	###	###	0.3
2006-Oct-05 Thu	4.59	###	4.55	4.59			63.5	63.5	0.3
2006-Oct-04 Wed	###	###	4.43	4.49	223,054	###	###	###	###
2006-Oct-03 Tue	###	4.7	4.56	###	363,220	###	69.7	69.7	0.0
2006-Oct-02 Mon	4.56	###	4.56	###	100,220	###	###	###	0.0
2006-Sep-29 Fri	4.59	###	4.55	4.58	305,082	###	24.5	24.5	0.3
2006-Sep-28 Thu	4.53	###	4.52	###	810,185	###	78.5	78.5	0.0
2006-Sep-27 Wed	4.48	4.59	4.43	4.53	226,585	###	###	###	###
2006-Sep-26 Tue	###	###	4.49	4.53	364,771	###	###	###	###
2006-Sep-25 Mon	4.45	4.55	4.43	4.55	1,382,820	###	85.9	85.9	0.3
2006-Sep-22 Fri	4.42	4.47	###	4.41	859,182	1,920,271	###	###	###
2006-Sep-21 Thu	4.48	4.48	4.45	4.45	643,242	2,872,075	32.3	32.3	0.3
2006-Sep-20 Wed	###	4.44	###	4.42	743,459	1,650,478	###	###	0.3
2006-Sep-19 Tue	4.4	4.4	###	###	189,458	###	24.8	24.8	0.0
2006-Sep-18 Mon	4.4	4.43	###	###	189,486	###	###	###	0.0
2006-Sep-15 Fri	###	###	###	###			###	###	0.0
2006-Sep-14 Thu	4.25	###	4.25	###	50,146	###	###	###	0.0
2006-Sep-13 Wed	4.25	###	4.25	###			###	###	0.0
2006-Sep-12 Tue	4.27	###	4.21	4.25			###	###	###
2006-Sep-11 Mon	4.4	4.44	###	4.29	697,025	###	###	###	###
2006-Sep-08 Fri	4.46	4.46	###	4.42			###	###	0.3
2006-Sep-07 Thu	4.47	4.51	###	4.47	343,377	###	65.2	65.2	###
2006-Sep-06 Wed	4.44	4.53	4.43	4.52	380,257	1,703,551	###	###	0.3
2006-Sep-05 Tue	4.46	4.48	4.43	4.46			###	###	0.3
2006-Sep-04 Mon	4.45	4.46	4.41	4.46	337,282	1,495,845	###	###	0.3
2006-Sep-01 Fri	###	4.44	###	4.4	54,671	###	79.0	79.0	0.3
2006-Aug-31 Thu	###	4.45	###	4.45			###	###	0.3
2006-Aug-30 Wed	###	###	###	###	116,325	0	68.4	68.4	0.0
2006-Aug-29 Tue	###	###	4.26	###	157,071	###	###	###	0.0
2006-Aug-28 Mon	###	###	4.22	###			###	###	0.0
2006-Aug-25 Fri	4.2	###	###	###			###	###	0.0
2006-Aug-24 Thu	4	4.2	4	###			91.1	91.1	0.0
2006-Aug-23 Wed	###	###	###	###	155,952	0	66.0	66.0	0.0
2006-Aug-22 Tue	###	###	###	###			69.0	69.0	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	3.86	###	3.86	###	220,158	###	###	###	0.0
2006-Aug-17 Thu	###	###	3.81	###			12.5	12.5	0.0
2006-Aug-16 Wed	3.89	###	3.85	3.88			40.8	40.8	0.3
2006-Aug-15 Tue	3.8	3.85	3.8	3.8	71,688	###	77.8	77.8	###
2006-Aug-14 Mon	3.8	3.85	3.76	3.8	378,484	###	68.2	68.2	###
2006-Aug-11 Fri	3.82	3.85	3.79	3.82	28,652	109,450	69.8	69.8	0.3
2006-Aug-10 Thu	3.75	3.84	3.75	3.84	97,840	###	87.5	87.5	0.3
2006-Aug-09 Wed	3.77	3.8	3.72	3.76			###	###	0.3
2006-Aug-08 Tue	3.8	###	3.75	3.8	250,229	469,179	###	###	###
2006-Aug-07 Mon	3.75	3.79	3.7	3.76	326,272	1,221,888	###	###	0.3
2006-Aug-04 Fri	3.79	3.79	3.75	3.75			27.3	27.3	0.3
2006-Aug-03 Thu	3.79	3.79	3.75	3.79			68.1	68.1	###
2006-Aug-02 Wed	3.8	3.8	3.75	3.75	157,370	594,071	###	###	0.3
2006-Aug-01 Tue	3.78	3.79	3.75	3.75			###	###	0.3
2006-Jul-31 Mon	3.83	3.85	3.72	3.75	154,474	584,684	16.3	16.3	0.3
2006-Jul-28 Fri	3.85	3.85	3.72	3.74	65,528	248,023	11.4	11.4	0.3
2006-Jul-27 Thu	3.71	3.84	3.71	3.79	135,876	###	###	###	###
2006-Jul-26 Wed	3.78	3.78	3.71	3.74			34.1	34.1	0.3
2006-Jul-25 Tue	3.73	3.83	3.72	3.83			87.9	87.9	###
2006-Jul-24 Mon	3.71	3.72	3.7	3.72			77.0	77.0	0.3
2006-Jul-21 Fri	3.75	3.75	3.71	3.71			###	###	###
2006-Jul-20 Thu	3.73	3.79	3.7	3.74	123,925	###	###	###	0.3
2006-Jul-19 Wed	3.7	3.75	3.7	3.73	46,588	173,540	###	###	###
2006-Jul-18 Tue	3.71	3.74	###	3.74	347,770	650,329	###	###	0.3
2006-Jul-17 Mon	3.76	3.79	###	3.72			31.9	31.9	0.3
2006-Jul-14 Fri	3.89	3.89	3.81	3.82			24.5	24.5	0.3
2006-Jul-13 Thu	###	###	###	###	116,941	0	35.6	35.6	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	###	###			28.6	28.6	0.0
2006-Jul-10 Mon	###	###	3.87	###	48,986	94,787	###	###	0.0
2006-Jul-07 Fri	###	###	3.85	###	83,581	###	###	###	0.0
2006-Jul-06 Thu	3.78	3.89	3.75	3.89			###	###	0.3
2006-Jul-05 Wed	3.77	3.84	3.77	3.8	57,577	219,080	73.0	73.0	###
2006-Jul-04 Tue	3.86	3.86	3.81	3.81	182,186	698,683	###	###	0.3
2006-Jul-03 Mon	3.85	###	3.8	3.88	83,046	157,787	###	###	0.3
2006-Jun-30 Fri	3.84	###	3.8	3.8			###	###	###
2006-Jun-28 Wed	3.79	3.81	3.77	3.81			72.3	72.3	0.3
2006-Jun-27 Tue	3.85	3.87	3.8	3.85			###	###	0.3
2006-Jun-26 Mon	3.8	3.82	3.79	3.8	117,528	###	###	###	###
2006-Jun-23 Fri	3.85	3.85	3.8	3.8			26.2	26.2	###
2006-Jun-22 Thu	###	###	3.8	3.85			22.7	22.7	0.3
2006-Jun-21 Wed	3.8	###	3.77	3.77	136,227	256,787	28.1	28.1	###
2006-Jun-20 Tue	3.85	3.87	3.8	3.82			33.9	33.9	0.3
2006-Jun-19 Mon	###	###	3.83	3.85			###	###	0.3
2006-Jun-16 Fri	###	###	3.83	###			###	###	0.0
2006-Jun-15 Thu	4	###	3.78	3.88			7.8	7.8	0.3
2006-Jun-14 Wed	3.7	###	3.52	3.86	981,976	1,728,277	###	###	0.3
2006-Jun-13 Tue	3.8	###	3.7	3.79			###	###	###
2006-Jun-09 Fri	###	###	4	4			###	###	0.3
2006-Jun-08 Thu	###	###	###	###	2,020,728	0	89.6	89.6	0.0
2006-Jun-07 Wed	###	###	###	###			###	###	0.0
2006-Jun-06 Tue	###	###	3.85	###			###	###	0.0
2006-Jun-05 Mon	4.21	4.21	###	4.2	253,328	533,255	31.4	31.4	###
2006-Jun-02 Fri	###	4.2	###	###			35.8	35.8	0.0
2006-Jun-01 Thu	###	4.2	###	###			###	###	0.0
2006-May-31 Wed	###	###	###	###			###	###	0.0
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	###	###	###	###	455,781	0	###	###	0.0
2006-May-26 Fri	###	###	###	###	177,558	0	24.0	24.0	0.0
2006-May-25 Thu	###	###	###	###			75.3	75.3	0.0
2006-May-24 Wed	###	4.22	###	###			64.4	64.4	0.0
2006-May-23 Tue	###	###	###	###	999,426	0	###	###	0.0
2006-May-22 Mon	###	###	###	###	489,659	0	###	###	0.0
2006-May-19 Fri	###	###	###	###	195,552	0	###	###	0.0
2006-May-18 Thu	###	###	###	###	203,049	0	###	###	0.0
2006-May-17 Wed	###	4.23	###	4.23	287,144	###	86.1	86.1	0.3
2006-May-16 Tue	###	###	###	###	915,852	0	###	###	0.0
2006-May-15 Mon	4.2	4.2	###	###	118,282	###	31.8	31.8	0.0
2006-May-12 Fri	4.22	4.25	4.22	4.22			71.2	71.2	###
2006-May-11 Thu	4.22	4.25	4.2	4.22	196,320	829,451	68.3	68.3	###
2006-May-10 Wed	4.28	###	4.24	4.24			###	###	0.3
2006-May-09 Tue	4.27	###	4.25	4.25			###	###	###
2006-May-08 Mon	4.26	###	4.22	4.24	163,843	###	###	###	0.3
2006-May-05 Fri	4.25	4.25	4.2	4.23	276,684	1,168,989	24.6	24.6	0.3
2006-May-04 Thu	4.23	4.24	4.2	4.2	1,370,072	###	###	###	###
2006-May-03 Wed	4.2	4.26	###	4.26	154,186	###	###	###	0.3
2006-May-02 Tue	4.27	4.28	4.2	4.21			28.2	28.2	###
2006-May-01 Mon	###	###	4.23	4.23	304,145	###	###	###	0.3
2006-Apr-28 Fri	4.2	###	###	4.28			###	###	0.3
2006-Apr-27 Thu	###	###	###	###			###	###	0.0
2006-Apr-26 Wed	###	4.29	###	4.29	700,683	###	###	###	###
2006-Apr-24 Mon	###	###	###	###	90,326	0	28.1	28.1	0.0
2006-Apr-21 Fri	###	4.21	###	###	929,582	1,956,770	###	###	0.0
2006-Apr-20 Thu	###	4.2	###	###	421,587	###	83.1	83.1	0.0
2006-Apr-19 Wed	###	###	###	###	1,109,377	0	###	###	0.0
2006-Apr-18 Tue	###	###	###	###	389,125	0	64.5	64.5	0.0
2006-Apr-13 Thu	###	###	###	###			29.5	29.5	0.0
2006-Apr-11 Tue	4.2	4.21	###	4.2			###	###	###
2006-Apr-10 Mon	###	###	###	###			79.2	79.2	0.0
2006-Apr-07 Fri	###	4.21	###	###			###	###	0.0
2006-Apr-06 Thu	###	###	###	###	253,151	0	###	###	0.0
2006-Apr-05 Wed	###	###	###	###	241,789	0	###	###	0.0
2006-Apr-04 Tue	###	4.25	###	###			###	###	0.0
2006-Apr-03 Mon	###	###	###	###			###	###	0.0
2006-Mar-31 Fri	4.24	4.25	###	4	1,161,021	###	###	###	0.3
2006-Mar-30 Thu	4.27	4.27	4.2	4.22	236,523	1,001,674	24.9	24.9	###
2006-Mar-29 Wed	###	###	###	4.26			###	###	0.3
2006-Mar-28 Tue	###	###	###	###	604,276	0	###	###	0.0
2006-Mar-27 Mon	###	4.2	###	###	1,077,441	2,262,626	###	###	0.0
2006-Mar-24 Fri	###	###	###	###	240,770	0	###	###	0.0
2006-Mar-23 Thu	###	###	###	###	193,841	0	###	###	0.0
2006-Mar-22 Wed	###	###	###	###	503,280	0	###	###	0.0
2006-Mar-21 Tue	###	###	4	###	683,125	1,366,250	###	###	0.0
2006-Mar-20 Mon	###	4	###	###	151,042	302,084	77.9	77.9	0.0
2006-Mar-17 Fri	###	###	3.86	###			###	###	0.0
2006-Mar-16 Thu	###	###	3.87	###	955,355	###	74.6	74.6	0.0
2006-Mar-15 Wed	3.8	3.86	3.78	3.85	785,425	3,000,323	###	###	0.3
2006-Mar-14 Tue	3.73	3.79	3.72	3.78	437,084	1,641,250	###	###	0.3
2006-Mar-13 Mon	3.77	3.77	3.71	3.73	126,177	###	22.0	22.0	###
2006-Mar-10 Fri	3.75	3.78	3.71	3.74	273,750	###	31.2	31.2	0.3
2006-Mar-09 Thu	3.75	3.78	3.73	3.76			###	###	0.3
2006-Mar-08 Wed	3.76	3.8	3.75	3.75			###	###	0.3
2006-Mar-07 Tue	3.83	3.84	3.76	3.78			###	###	0.3
2006-Mar-06 Mon	3.84	###	3.84	3.88	876,649	###	###	###	0.3
2006-Mar-03 Fri	3.87	###	3.84	3.84	238,981	458,843	###	###	0.3
2006-Mar-02 Thu	###	###	3.89	###	119,053	231,558	###	###	0.0
2006-Mar-01 Wed	4	4	3.84	###			###	###	0.0
2006-Feb-28 Tue	###	###	###	4	736,727	0	21.1	21.1	0.3
2006-Feb-27 Mon	###	###	###	4			98.1	98.1	0.3
2006-Feb-24 Fri	3.72	3.72	3.53	###			12.4	12.4	0.0
2006-Feb-23 Thu	3.71	3.72	###	###			15.9	15.9	0.0
2006-Feb-22 Wed	3.8	3.8	###	3.71	728,026	1,383,249	###	###	###
2006-Feb-21 Tue	3.86	3.88	3.81	3.82			###	###	0.3
2006-Feb-20 Mon	3.88	3.89	3.84	3.88	310,825	###	###	###	0.3
2006-Feb-17 Fri	###	###	3.87	3.87	240,485	###	20.3	20.3	###
2006-Feb-16 Thu	###	###	3.88	###			###	###	0.0
2006-Feb-15 Wed	###	###	3.86	###	251,229	484,871	###	###	0.0
2006-Feb-14 Tue	###	###	3.85	###	188,975	363,776	###	###	0.0
2006-Feb-13 Mon	###	###	###	###	803,455	0	35.9	35.9	0.0
2006-Feb-10 Fri	###	###	###	###			74.3	74.3	0.0
2006-Feb-09 Thu	###	###	###	###			20.5	20.5	0.0
2006-Feb-08 Wed	###	###	###	###			43.5	43.5	0.0
2006-Feb-07 Tue	4	###	###	###			21.1	21.1	0.0
2006-Feb-06 Mon	###	4	###	###			68.8	68.8	0.0
2006-Feb-03 Fri	###	###	###	###	204,643	0	###	###	0.0
2006-Feb-02 Thu	###	###	###	###	378,823	0	73.7	73.7	0.0
2006-Feb-01 Wed	###	###	3.84	###	443,474	851,470	24.8	24.8	0.0
2006-Jan-31 Tue	###	###	###	###			24.7	24.7	0.0
2006-Jan-30 Mon	###	###	###	###			13.7	13.7	0.0
2006-Jan-27 Fri	###	###	###	###			87.5	87.5	0.0
2006-Jan-25 Wed	###	###	###	###	204,726	0	###	###	0.0
2006-Jan-24 Tue	3.84	###	3.84	###			###	###	0.0
2006-Jan-23 Mon	###	###	3.82	3.85	665,678	1,271,444	18.4	18.4	0.3
2006-Jan-20 Fri	###	###	###	###	127,748	0	74.2	74.2	0.0
2006-Jan-19 Thu	###	###	3.89	###			61.9	61.9	0.0
2006-Jan-18 Wed	4	###	3.83	###	710,574	1,360,749	23.7	23.7	0.0
2006-Jan-17 Tue	###	###	###	###			80.9	80.9	0.0
2006-Jan-16 Mon	###	###	###	###	273,245	0	20.6	20.6	0.0
2006-Jan-13 Fri	4	###	4	###			###	###	0.0
2006-Jan-12 Thu	###	###	###	###	184,772	0	27.3	27.3	0.0
2006-Jan-11 Wed	4	###	4	###	99,681	###	68.6	68.6	0.0
2006-Jan-10 Tue	###	###	4	4			26.6	26.6	0.3
2006-Jan-09 Mon	###	###	###	###			22.6	22.6	0.0
2006-Jan-06 Fri	###	###	###	###			19.3	19.3	0.0
2006-Jan-05 Thu	###	4.25	###	###	399,948	849,889	###	###	0.0
2006-Jan-04 Wed	###	###	###	###			27.7	27.7	0.0
2006-Jan-03 Tue	###	###	###	###			###	###	0.0
2005-Dec-30 Fri	###	###	###	###	72,559	0	17.7	17.7	0.0
2005-Dec-29 Thu	###	###	###	###	60,844	0	###	###	0.0
2005-Dec-28 Wed	###	###	###	###			86.6	86.6	0.0
2005-Dec-27 Tue	###	###	###	###	63,775	0	###	###	0.0
2005-Dec-23 Fri	###	###	###	###	63,775	0	###	###	0.0
2005-Dec-22 Thu	###	###	###	###	146,884	0	###	###	0.0
2005-Dec-21 Wed	###	###	###	###	286,848	0	###	###	0.0
2005-Dec-20 Tue	###	###	###	###			72.6	72.6	0.0
2005-Dec-19 Mon	###	###	###	###	186,826	0	###	###	0.0
2005-Dec-16 Fri	###	###	4	###			###	###	0.0
2005-Dec-15 Thu	###	4.2	###	###	458,545	962,944	###	###	0.0
2005-Dec-14 Wed	###	###	###	###	477,552	0	25.4	25.4	0.0
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	###	###	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	###	299,454	0	###	###	0.0
2005-Dec-08 Thu	###	###	3.88	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###			71.9	71.9	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	3.85	###	3.85	3.89	148,981	286,788	81.2	81.2	0.3
2005-Dec-02 Fri	###	###	3.84	3.88			28.9	28.9	0.3
2005-Dec-01 Thu	###	###	3.84	3.85	525,274	1,008,526	28.6	28.6	0.3
2005-Nov-30 Wed	4	4	###	###			28.5	28.5	0.0
2005-Nov-29 Tue	###	4	###	###	292,581	###	86.4	86.4	0.0
2005-Nov-28 Mon	###	###	3.8	###	741,288	1,408,447	76.8	76.8	0.0
2005-Nov-25 Fri	4	###	3.88	###	1,586,385	3,077,586	15.1	15.1	0.0
2005-Nov-24 Thu	###	###	4	###	352,343	704,686	31.0	31.0	0.0
2005-Nov-23 Wed	###	###	###	###	363,723	0	###	###	0.0
2005-Nov-22 Tue	###	###	###	###			22.3	22.3	0.0
2005-Nov-21 Mon	###	###	###	###	739,721	0	###	###	0.0
2005-Nov-18 Fri	###	###	###	###			21.0	21.0	0.0
2005-Nov-17 Thu	###	###	###	###	376,486	0	###	###	0.0
2005-Nov-16 Wed	###	###	###	###	478,358	0	74.5	74.5	0.0
2005-Nov-15 Tue	###	###	###	###	430,644	0	###	###	0.0
2005-Nov-14 Mon	###	###	###	###			###	###	0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	###	###	###	###			73.1	73.1	0.0
2005-Nov-09 Wed	4	4.2	###	###	466,670	###	###	###	0.0
2005-Nov-08 Tue	###	###	###	###			22.1	22.1	0.0
2005-Nov-07 Mon	4.22	4.24	###	###	892,180	1,891,421	14.0	14.0	0.0
2005-Nov-04 Fri	4.2	4.28	###	4.25			80.0	80.0	###
2005-Nov-03 Thu	4.5	4.53	4.28	4.28	1,139,455	###	4.8	4.8	0.3
2005-Nov-02 Wed	4.75	4.76	4.5	4.5			4.4	4.4	###
2005-Nov-01 Tue	4.58	4.74	4.54	4.72	501,045	2,324,848	92.9	92.9	0.3
2005-Oct-31 Mon	4.48	4.58	4.46	4.55			###	###	0.3
2005-Oct-28 Fri	4.43	4.48	4.42	4.44			###	###	0.3
2005-Oct-27 Thu	4.41	4.48	4.41	4.48	694,655	3,087,741	84.1	84.1	###
2005-Oct-26 Wed	4.42	4.47	###	4.42	850,887	###	63.6	63.6	0.3
2005-Oct-25 Tue	###	4.48	###	4.42	357,951	###	###	###	0.3
2005-Oct-24 Mon	###	4.41	###	4.41	225,824	497,941	84.7	84.7	###
2005-Oct-21 Fri	4.4	4.44	###	4.4			70.3	70.3	0.3
2005-Oct-20 Thu	4.43	4.46	###	4.45			###	###	0.3
2005-Oct-19 Wed	4.57	4.57	###	4.46	335,947	###	22.3	22.3	0.3
2005-Oct-18 Tue	4.54	4.58	4.47	4.47			20.1	20.1	###
2005-Oct-17 Mon	4.43	4.55	4.4	4.54	260,645	1,166,386	###	###	0.3
2005-Oct-14 Fri	4.49	4.5	4.4	4.43			###	###	###
2005-Oct-13 Thu	4.47	4.56	4.43	4.55	214,880	965,885	84.7	84.7	0.3
2005-Oct-12 Wed	4.4	4.59	4.4	4.56			###	###	0.3
2005-Oct-11 Tue	4.45	4.45	###	4.4			25.7	25.7	0.3
2005-Oct-10 Mon	4.5	4.51	4.4	4.45			###	###	0.3
2005-Oct-07 Fri	4.41	4.5	4.41	4.47			71.4	71.4	###
2005-Oct-06 Thu	4.55	4.55	###	4.45			###	###	0.3
2005-Oct-05 Wed	###	###	4.5	4.58	378,150	###	48.1	48.1	0.3
2005-Oct-04 Tue	4.53	###	4.45	###	748,326	1,665,025	###	###	0.0
2005-Oct-03 Mon	4.44	4.53	4.43	4.53	379,148	1,698,583	86.8	86.8	###
2005-Sep-30 Fri	###	###	4.49	4.49			###	###	###
2005-Sep-29 Thu	4.75	4.78	4.55	4.59	681,449	3,178,959	8.2	8.2	0.3
2005-Sep-28 Wed	4.77	4.81	###	###	251,880	605,771	###	###	0.0
2005-Sep-27 Tue	4.75	4.8	4.74	4.78	317,251	1,513,287	###	###	###
2005-Sep-26 Mon	4.75	4.83	4.75	4.78			72.1	72.1	###
2005-Sep-23 Fri	4.73	4.76	4.71	4.73			66.1	66.1	0.3
2005-Sep-22 Thu	4.77	4.77	###	4.72	569,054	###	22.0	22.0	0.3
2005-Sep-21 Wed	4.75	4.82	4.73	4.78	468,082	###	###	###	###
2005-Sep-20 Tue	4.8	4.84	4.76	4.79	642,070	###	###	###	0.3
2005-Sep-19 Mon	4.73	4.79	4.72	4.76	847,354	###	###	###	###
2005-Sep-16 Fri	###	4.7	###	###	429,253	1,008,744	###	###	0.0
2005-Sep-15 Thu	4.83	4.83	###	4.7	5,323,786	12,856,943	###	###	0.3
2005-Sep-14 Wed	###	4.76	###	4.75	557,750	1,327,445	###	###	###
2005-Sep-13 Tue	###	4.7	4.51	###	524,825	###	79.6	79.6	0.0
2005-Sep-12 Mon	4.51	###	4.51	###			88.2	88.2	0.0
2005-Sep-09 Fri	4.4	4.58	4.4	4.49	686,327	###	###	###	###
2005-Sep-08 Thu	4.49	4.53	4.4	4.43			21.9	21.9	###
2005-Sep-07 Wed	4.44	4.52	4.43	4.43			29.4	29.4	###
2005-Sep-06 Tue	4.41	4.48	###	4.41			###	###	###
2005-Sep-05 Mon	4.53	4.55	###	###			8.6	8.6	0.0
2005-Sep-02 Fri	4.43	4.56	4.43	4.52	574,148	###	82.0	82.0	0.3
2005-Sep-01 Thu	4.49	4.51	4.41	4.43			19.1	19.1	###
2005-Aug-31 Wed	4.45	4.55	4.44	4.52	397,550	1,786,987	###	###	0.3
2005-Aug-30 Tue	4.48	4.57	4.47	4.48			67.5	67.5	###
2005-Aug-29 Mon	4.58	###	4.48	4.48			###	###	###
2005-Aug-26 Fri	4.58	###	4.55	4.57			###	###	###
2005-Aug-25 Thu	4.41	4.57	###	4.5			###	###	###
2005-Aug-24 Wed	###	###	###	###			29.3	29.3	0.0
2005-Aug-23 Tue	4.43	4.45	###	###	403,120	896,942	###	###	0.0
2005-Aug-22 Mon	4.42	4.43	###	4.42			###	###	0.3
2005-Aug-19 Fri	###	4.41	###	4.4			###	###	0.3
2005-Aug-18 Thu	###	4.4	###	###			79.4	79.4	0.0
2005-Aug-17 Wed	4.45	4.45	###	4.41	170,047	378,354	###	###	###
2005-Aug-16 Tue	4.27	4.46	4.26	4.42	503,423	2,194,924	91.7	91.7	0.3
2005-Aug-15 Mon	4.23	###	4.23	4.27	170,771	361,180	76.1	76.1	###
2005-Aug-12 Fri	###	###	4.2	4.22			17.1	17.1	###
2005-Aug-11 Thu	4.42	4.47	4.25	4.29	378,288	###	###	###	###
2005-Aug-10 Wed	4.4	4.44	###	###			29.9	29.9	0.0
2005-Aug-09 Tue	###	4.49	###	4.4	400,140	###	77.9	77.9	0.3
2005-Aug-08 Mon	4.45	4.45	###	###	252,053	###	14.6	14.6	0.0
2005-Aug-05 Fri	4.42	4.5	4.42	4.45			70.3	70.3	0.3
2005-Aug-04 Thu	4.7	4.82	4.45	4.45			###	###	0.3
2005-Aug-03 Wed	4.5	###	4.5	###	698,787	1,572,270	86.9	86.9	0.0
2005-Aug-02 Tue	###	4.5	###	4.45	785,457	1,767,278	90.7	90.7	0.3
2005-Aug-01 Mon	###	###	4.26	###	205,943	438,658	###	###	0.0
2005-Jul-29 Fri	4.26	###	4.25	###	134,751	286,345	###	###	0.0
2005-Jul-28 Thu	4.28	4.28	4.21	4.26			33.8	33.8	0.3
2005-Jul-27 Wed	4.25	###	4.22	###	229,444	484,126	78.8	78.8	0.0
2005-Jul-26 Tue	4.25	4.29	###	4.21	529,786	###	22.8	22.8	###
2005-Jul-25 Mon	###	4.27	###	4.24	241,576	###	###	###	0.3
2005-Jul-22 Fri	###	###	###	###	221,545	0	###	###	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	###	###	###	###	104,541	0	13.5	13.5	0.0
2005-Jul-19 Tue	###	###	###	###	131,144	0	###	###	0.0
2005-Jul-18 Mon	###	###	###	###	87,623	0	###	###	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	4	###	###	###	206,770	0	81.6	81.6	0.0
2005-Jul-13 Wed	3.86	###	3.77	###			95.0	95.0	0.0
2005-Jul-12 Tue	###	###	3.87	###	618,344	###	###	###	0.0
2005-Jul-11 Mon	###	###	###	###			###	###	0.0
2005-Jul-08 Fri	###	###	###	###	158,672	0	77.8	77.8	0.0
2005-Jul-07 Thu	###	###	###	###			###	###	0.0
2005-Jul-06 Wed	###	4.2	###	###	130,643	274,350	27.9	27.9	0.0
2005-Jul-05 Tue	###	4.22	###	###	382,953	###	22.8	22.8	0.0
2005-Jul-04 Mon	4.25	###	4.22	4.22	234,088	493,925	###	###	###
2005-Jul-01 Fri	4.27	###	4.25	4.25	67,872	144,228	23.2	23.2	###
2005-Jun-30 Thu	4.21	###	###	4.2	209,142	0	30.6	30.6	###
2005-Jun-29 Wed	###	###	###	4.2	134,659	0	###	###	###
2005-Jun-28 Tue	4.2	4.24	###	###	121,459	###	###	###	0.0
2005-Jun-27 Mon	###	4.23	###	4.22			###	###	###
2005-Jun-24 Fri	###	4.21	###	4.21			###	###	###
2005-Jun-23 Thu	###	###	###	4.21			###	###	###
2005-Jun-22 Wed	4.4	4.41	4.28	###			26.8	26.8	0.0
2005-Jun-21 Tue	###	4.5	4.27	4.4	622,988	###	89.3	89.3	0.3
2005-Jun-20 Mon	###	###	4.27	###	76,047	###	###	###	0.0
2005-Jun-17 Fri	###	###	4.25	###	332,927	###	###	###	0.0
2005-Jun-16 Thu	4.29	###	4.28	###	668,271	###	###	###	0.0
2005-Jun-15 Wed	###	4.26	###	###	297,845	###	84.6	84.6	0.0
2005-Jun-14 Tue	###	###	###	###			91.5	91.5	0.0
2005-Jun-10 Fri	3.86	###	3.86	###			###	###	0.0
2005-Jun-09 Thu	###	###	3.81	3.87	255,126	###	###	###	###
2005-Jun-08 Wed	3.87	###	3.84	3.89			70.3	70.3	0.3
2005-Jun-07 Tue	###	###	3.83	3.87	121,152	###	###	###	###
2005-Jun-06 Mon	3.85	###	3.82	###	449,422	###	77.6	77.6	0.0
2005-Jun-03 Fri	3.85	3.86	3.81	3.85	226,977	870,456	66.6	66.6	0.3
2005-Jun-02 Thu	3.8	3.86	3.79	3.86			81.1	81.1	0.3
2005-Jun-01 Wed	3.8	3.84	3.77	3.77			###	###	###
2005-May-31 Tue	###	3.78	###	3.78			86.6	86.6	0.3
2005-May-30 Mon	###	3.71	###	###			84.8	84.8	0.0
2005-May-27 Fri	3.7	3.73	###	###			19.1	19.1	0.0
2005-May-26 Thu	3.73	3.74	3.7	3.7			###	###	0.3
2005-May-25 Wed	3.79	3.79	3.71	3.71	129,374	485,152	16.5	16.5	###
2005-May-24 Tue	3.83	3.83	3.73	3.74	169,320	640,029	14.2	14.2	0.3
2005-May-23 Mon	3.78	3.84	3.78	3.81	31,821	###	###	###	0.3
2005-May-20 Fri	3.85	3.86	3.74	3.74	32,428	123,226	###	###	0.3
2005-May-19 Thu	3.8	###	3.8	3.86			80.3	80.3	0.3
2005-May-18 Wed	3.74	3.79	3.7	3.79			79.1	79.1	###
2005-May-17 Tue	3.8	3.8	3.7	3.7			18.2	18.2	0.3
2005-May-16 Mon	3.73	3.8	3.73	3.75	79,656	###	81.4	81.4	0.3
2005-May-13 Fri	3.72	3.77	3.7	3.77			80.4	80.4	###
2005-May-12 Thu	3.8	3.84	3.7	3.75			###	###	0.3
2005-May-11 Wed	3.86	3.86	3.78	3.8	132,823	507,383	###	###	###
2005-May-10 Tue	###	###	3.8	3.86	324,740	###	###	###	0.3
2005-May-09 Mon	3.7	###	3.7	3.89	211,925	###	###	###	0.3
2005-May-06 Fri	3.79	3.79	###	3.73	53,889	###	###	###	###
2005-May-05 Thu	###	3.79	###	3.79			90.6	90.6	###
2005-May-04 Wed	3.72	3.73	###	###			34.7	34.7	0.0
2005-May-03 Tue	3.75	3.75	###	3.7	128,347	240,650	33.5	33.5	0.3
2005-May-02 Mon	3.7	3.75	3.7	3.75			84.7	84.7	0.3
2005-Apr-29 Fri	3.7	3.72	###	3.72	230,271	###	###	###	0.3
2005-Apr-28 Thu	3.76	3.77	###	###	413,944	780,284	23.6	23.6	0.0
2005-Apr-27 Wed	###	3.78	###	3.76	178,056	336,525	89.8	89.8	0.3
2005-Apr-26 Tue	3.76	3.79	###	3.79	85,854	###	###	###	###
2005-Apr-22 Fri	3.75	3.82	3.75	3.79			###	###	###
2005-Apr-21 Thu	3.79	3.84	###	3.76			28.7	28.7	0.3
2005-Apr-20 Wed	3.75	3.79	3.75	3.78	131,746	496,682	77.5	77.5	0.3
2005-Apr-19 Tue	###	3.71	###	3.71	132,443	245,681	58.5	58.5	###
2005-Apr-18 Mon	3.5	###	###	###	1,156,581	0	93.5	93.5	0.0
2005-Apr-15 Fri	3.8	3.82	3.7	3.73	262,581	###	###	###	###
2005-Apr-14 Thu	3.82	3.87	3.75	3.83			###	###	###
2005-Apr-13 Wed	###	###	3.84	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###	401,347	0	81.7	81.7	0.0
2005-Apr-11 Mon	###	###	###	###			###	###	0.0
2005-Apr-08 Fri	###	###	###	###	458,540	0	30.2	30.2	0.0
2005-Apr-07 Thu	4	###	4	###			###	###	0.0
2005-Apr-06 Wed	###	4	3.89	###			###	###	0.0
2005-Apr-05 Tue	3.81	###	3.8	###			###	###	0.0
2005-Apr-04 Mon	3.83	3.84	3.8	3.83	146,474	###	76.8	76.8	###
2005-Apr-01 Fri	3.8	3.86	3.75	3.86	61,082	###	78.8	78.8	0.3
2005-Mar-31 Thu	3.75	3.79	3.73	3.78	211,255	###	###	###	0.3
2005-Mar-30 Wed	###	3.75	###	3.73			89.6	89.6	###
2005-Mar-29 Tue	3.86	3.87	###	3.79			32.0	32.0	###
2005-Mar-24 Thu	4	4	3.83	3.88			13.1	13.1	0.3
2005-Mar-23 Wed	4	###	###	4			###	###	0.3
2005-Mar-22 Tue	###	###	4	###	102,871	205,742	18.1	18.1	0.0
2005-Mar-21 Mon	###	###	###	###			###	###	0.0
2005-Mar-18 Fri	###	###	###	###			64.3	64.3	0.0
2005-Mar-17 Thu	###	###	###	###			###	###	0.0
2005-Mar-16 Wed	###	###	###	###			91.4	91.4	0.0
2005-Mar-15 Tue	###	###	###	###			###	###	0.0
2005-Mar-14 Mon	###	###	###	###	193,852	0	###	###	0.0
2005-Mar-11 Fri	###	###	###	###			21.3	21.3	0.0
2005-Mar-10 Thu	4	###	###	###			70.2	70.2	0.0
2005-Mar-09 Wed	3.88	###	3.88	###			###	###	0.0
2005-Mar-08 Tue	3.84	###	3.82	3.88			###	###	0.3
2005-Mar-07 Mon	3.85	3.87	3.8	3.85	36,946	141,687	68.4	68.4	0.3
2005-Mar-04 Fri	###	###	3.77	3.85			11.9	11.9	0.3
2005-Mar-03 Thu	###	###	3.82	###			###	###	0.0
2005-Mar-02 Wed	3.8	###	3.8	###			92.5	92.5	0.0
2005-Mar-01 Tue	###	###	###	3.78			###	###	0.3
2005-Feb-28 Mon	3.71	3.75	###	3.73			71.4	71.4	###
2005-Feb-25 Fri	###	3.71	###	###			32.6	32.6	0.0
2005-Feb-24 Thu	3.56	3.78	3.56	3.7	350,348	1,285,777	93.7	93.7	0.3
2005-Feb-23 Wed	###	###	3.52	###			###	###	0.0
2005-Feb-22 Tue	3.74	3.74	3.7	3.7			30.9	30.9	0.3
2005-Feb-21 Mon	3.7	3.78	3.7	3.74			78.8	78.8	0.3
2005-Feb-18 Fri	3.57	###	3.57	###	212,023	###	###	###	0.0
2005-Feb-17 Thu	3.56	###	3.55	###			###	###	0.0
2005-Feb-16 Wed	3.59	###	3.54	3.55			###	###	###
2005-Feb-15 Tue	3.53	###	3.52	3.55			77.2	77.2	###
2005-Feb-14 Mon	###	###	3.53	3.55			###	###	###
2005-Feb-11 Fri	3.47	###	3.47	3.56	429,541	745,253	###	###	0.3
2005-Feb-10 Thu	3.41	3.51	3.41	3.47	283,581	###	###	###	0.2
2005-Feb-09 Wed	3.55	3.55	###	3.4			###	###	0.2
2005-Feb-08 Tue	3.55	3.56	3.51	3.55	243,748	861,649	72.2	72.2	###
2005-Feb-07 Mon	###	###	3.51	3.55	190,384	334,123	15.1	15.1	###
2005-Feb-04 Fri	3.54	###	3.54	###			86.2	86.2	0.0
2005-Feb-03 Thu	3.59	3.59	3.54	3.57	131,656	469,353	30.9	30.9	0.3
2005-Feb-02 Wed	###	###	3.55	3.59	149,147	###	31.9	31.9	###
2005-Feb-01 Tue	3.54	###	3.54	###			83.2	83.2	0.0
2005-Jan-31 Mon	3.44	3.55	3.44	3.52			89.6	89.6	###
2005-Jan-28 Fri	3.48	3.48	3.42	3.44	59,971	###	23.6	23.6	0.2
2005-Jan-27 Thu	3.48	3.49	3.44	3.48	195,780	678,377	###	###	0.2
2005-Jan-25 Tue	###	3.48	###	3.48			90.6	90.6	0.2
2005-Jan-24 Mon	###	###	###	###	42,059	0	80.0	80.0	0.0
2005-Jan-21 Fri	###	3.41	###	3.41	100,270	###	###	###	###
2005-Jan-20 Thu	###	###	###	###			###	###	0.0
2005-Jan-19 Wed	3.42	3.42	3.4	3.41	184,659	629,687	###	###	###
2005-Jan-18 Tue	3.47	3.47	3.4	3.41			20.5	20.5	###
2005-Jan-17 Mon	3.44	3.47	3.44	3.46	53,720	###	###	###	0.2
2005-Jan-14 Fri	###	3.42	###	3.4			###	###	0.2
2005-Jan-13 Thu	###	3.4	###	###	126,425	214,922	###	###	0.0
2005-Jan-12 Wed	3.4	3.42	###	###			###	###	0.0
2005-Jan-11 Tue	3.41	3.49	3.41	3.44			77.0	77.0	0.2
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	###	148,348	0	###	###	0.0
2005-Jan-06 Thu	3.26	###	3.26	###			82.4	82.4	0.0
2005-Jan-05 Wed	3.27	3.29	3.26	3.29	228,183	###	###	###	###
2005-Jan-04 Tue	3.29	3.29	3.25	3.29	38,480	125,829	###	###	###
2004-Dec-31 Fri	3.29	3.29	3.29	3.29	785	2,582	###	###	###
2004-Dec-30 Thu	###	###	###	###			81.9	81.9	0.0
2004-Dec-29 Wed	###	###	3.28	3.28			###	###	0.2
2004-Dec-24 Fri	###	###	3.29	###	19,880	###	19.7	19.7	0.0
2004-Dec-23 Thu	###	###	###	###	263,550	0	###	###	0.0
2004-Dec-22 Wed	3.28	###	3.28	3.29	28,172	###	69.8	69.8	###
2004-Dec-21 Tue	###	###	###	###	246,277	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###			81.7	81.7	0.0
2004-Dec-17 Fri	###	3.4	###	###	289,073	491,424	80.8	80.8	0.0
2004-Dec-16 Thu	3.4	3.4	###	###	251,652	###	18.7	18.7	0.0
2004-Dec-15 Wed	3.4	3.44	###	###	63,473	109,173	###	###	0.0
2004-Dec-14 Tue	3.2	3.4	3.2	3.4	150,955	498,151	###	###	0.2
2004-Dec-13 Mon	3.24	3.24	3.2	3.2			27.3	27.3	0.2
2004-Dec-10 Fri	3.26	3.28	3.25	3.25	66,178	216,071	###	###	0.2
2004-Dec-09 Thu	###	###	3.26	3.28	89,377	145,684	###	###	0.2
2004-Dec-08 Wed	3.43	3.44	###	###			27.4	27.4	0.0
2004-Dec-07 Tue	3.47	3.5	3.44	3.44			37.4	37.4	0.2
2004-Dec-06 Mon	3.49	3.5	3.43	3.45			###	###	###
2004-Dec-03 Fri	3.49	3.5	3.43	3.5	126,327	437,723	###	###	0.3
2004-Dec-02 Thu	###	3.48	###	3.48	208,689	###	88.1	88.1	0.2
2004-Dec-01 Wed	3.42	3.42	###	###	110,629	189,175	###	###	0.0
2004-Nov-30 Tue	3.41	3.44	###	3.44			###	###	0.2
2004-Nov-29 Mon	###	3.41	###	3.41			91.1	91.1	###
2004-Nov-26 Fri	###	###	###	###	76,341	0	###	###	0.0
2004-Nov-25 Thu	###	###	###	###			###	###	0.0
2004-Nov-24 Wed	###	###	###	###	56,680	0	###	###	0.0
2004-Nov-23 Tue	###	###	###	###	390,779	0	65.0	65.0	0.0
2004-Nov-22 Mon	3.26	###	3.26	###	138,621	225,952	###	###	0.0
2004-Nov-19 Fri	3.27	3.27	3.2	3.27			###	###	###
2004-Nov-18 Thu	3.21	3.27	3.2	3.26			79.3	79.3	0.2
2004-Nov-17 Wed	3.21	3.23	###	3.22			###	###	0.2
2004-Nov-16 Tue	3.27	3.29	###	3.25	165,487	272,226	33.2	33.2	0.2
2004-Nov-15 Mon	3.4	3.43	3.27	3.27			###	###	###
2004-Nov-12 Fri	###	3.42	###	3.42	197,521	###	72.7	72.7	0.2
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	###	###	###	###			70.5	70.5	0.0
2004-Nov-08 Mon	###	###	###	###	716,878	0	###	###	0.0
2004-Nov-05 Fri	3.27	###	3.27	###	1,706,023	2,789,347	###	###	0.0
2004-Nov-04 Thu	3.27	###	3.26	###	1,314,422	###	###	###	0.0
2004-Nov-03 Wed	###	###	3.27	3.27			11.6	11.6	###
2004-Nov-02 Tue	###	###	###	###	59,728	0	###	###	0.0
2004-Nov-01 Mon	###	###	###	###			###	###	0.0
2004-Oct-29 Fri	3.29	###	3.28	###	197,287	323,550	###	###	0.0
2004-Oct-28 Thu	###	###	3.27	###			###	###	0.0
2004-Oct-27 Wed	###	3.43	###	3.43			93.5	93.5	0.2
2004-Oct-26 Tue	###	###	3.27	3.27	203,957	###	###	###	###
2004-Oct-25 Mon	3.27	3.44	3.27	###	134,983	###	91.3	91.3	0.0
2004-Oct-22 Fri	3.28	###	3.25	3.27	85,471	###	26.5	26.5	###
2004-Oct-21 Thu	3.24	###	3.23	3.28			77.5	77.5	0.2
2004-Oct-20 Wed	3.22	3.26	3.22	3.23			75.0	75.0	###
2004-Oct-19 Tue	###	###	###	3.2			###	###	0.2
2004-Oct-18 Mon	###	###	###	3.27	233,257	0	###	###	###
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	3	###	3	###			###	###	0.0
2004-Oct-13 Wed	3	###	3	3	81,677	###	66.4	66.4	0.2
2004-Oct-12 Tue	###	###	###	###			###	###	0.0
2004-Oct-11 Mon	###	###	###	###			###	###	0.0
2004-Oct-08 Fri	3	###	###	###			79.9	79.9	0.0
2004-Oct-07 Thu	3	###	3	3	169,129	###	###	###	0.2
2004-Oct-06 Wed	###	###	3	###			69.2	69.2	0.0
2004-Oct-05 Tue	###	###	###	###	20,774	0	70.1	70.1	0.0
2004-Oct-04 Mon	3	###	3	###	17,041	###	###	###	0.0
2004-Oct-01 Fri	###	###	3	3			###	###	0.2
2004-Sep-30 Thu	###	###	###	###	307,987	0	###	###	0.0
2004-Sep-29 Wed	###	###	###	###	79,628	0	78.3	78.3	0.0
2004-Sep-28 Tue	###	###	###	###	233,959	0	###	###	0.0
2004-Sep-27 Mon	###	###	###	###	58,151	0	80.1	80.1	0.0
2004-Sep-24 Fri	###	###	###	###			###	###	0.0
2004-Sep-23 Thu	3	###	3	###	54,580	81,870	70.7	70.7	0.0
2004-Sep-22 Wed	###	###	###	###			21.4	21.4	0.0
2004-Sep-21 Tue	###	###	###	###	67,782	0	###	###	0.0
2004-Sep-20 Mon	###	###	###	###	76,178	0	25.2	25.2	0.0
2004-Sep-17 Fri	3	###	###	###	200,156	0	78.2	78.2	0.0
2004-Sep-16 Thu	###	###	3	###	1,626,982	2,440,473	62.6	62.6	0.0
2004-Sep-15 Wed	###	###	###	###	90,451	0	77.9	77.9	0.0
2004-Sep-14 Tue	###	###	###	###	57,340	0	###	###	0.0
2004-Sep-13 Mon	###	###	###	###			###	###	0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	3	###	3	###			###	###	0.0
2004-Sep-08 Wed	3	###	###	###	143,922	0	76.6	76.6	0.0
2004-Sep-07 Tue	###	###	3	3	85,978	###	27.1	27.1	0.2
2004-Sep-06 Mon	###	###	###	###			26.7	26.7	0.0
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	3			72.8	72.8	0.2
2004-Sep-01 Wed	###	###	3	3	267,586	401,379	###	###	0.2
2004-Aug-31 Tue	###	###	###	###			91.1	91.1	0.0
2004-Aug-30 Mon	###	###	###	###	236,076	0	86.7	86.7	0.0
2004-Aug-27 Fri	###	###	###	###			###	###	0.0
2004-Aug-26 Thu	###	###	###	###			26.7	26.7	0.0
2004-Aug-25 Wed	###	###	2.87	###			68.2	68.2	0.0
2004-Aug-24 Tue	###	###	2.89	###	248,727	###	71.7	71.7	0.0
2004-Aug-23 Mon	###	###	2.87	###	211,144	###	###	###	0.0
2004-Aug-20 Fri	###	###	2.85	###			###	###	0.0
2004-Aug-19 Thu	2.7	###	2.7	###	768,354	1,037,277	97.6	97.6	0.0
2004-Aug-18 Wed	###	###	###	###			31.0	31.0	0.0
2004-Aug-17 Tue	###	###	###	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###			80.6	80.6	0.0
2004-Aug-13 Fri	###	###	###	###			73.2	73.2	0.0
2004-Aug-12 Thu	###	###	###	###	71,884	0	###	###	0.0
2004-Aug-11 Wed	###	2.7	###	###			81.1	81.1	0.0
2004-Aug-10 Tue	2.71	2.71	###	###	227,574	###	###	###	0.0
2004-Aug-09 Mon	###	2.72	###	2.71	270,421	367,772	###	###	###
2004-Aug-06 Fri	2.71	2.71	###	###	211,829	287,028	###	###	0.0
2004-Aug-05 Thu	2.7	2.74	2.7	2.73	283,458	###	###	###	###
2004-Aug-04 Wed	2.73	2.74	2.59	2.73	732,873	###	###	###	###
2004-Aug-03 Tue	2.86	2.86	2.59	2.73	548,284	1,494,073	###	###	###
2004-Aug-02 Mon	2.87	###	2.82	2.85	60,381	###	###	###	###
2004-Jul-30 Fri	2.89	###	2.87	2.87			20.4	20.4	###
2004-Jul-29 Thu	###	###	2.88	2.89	294,820	424,540	32.0	32.0	###
2004-Jul-28 Wed	2.89	###	2.87	###	529,559	###	72.7	72.7	0.0
2004-Jul-27 Tue	###	###	2.85	2.88			###	###	0.2
2004-Jul-26 Mon	2.81	2.89	2.8	2.89			###	###	###
2004-Jul-23 Fri	2.78	2.83	2.74	2.81	186,384	519,079	81.7	81.7	###
2004-Jul-22 Thu	2.8	2.85	2.77	2.81	91,174	###	71.8	71.8	###
2004-Jul-21 Wed	2.81	2.81	2.75	2.8	30,255	###	26.0	26.0	0.2
2004-Jul-20 Tue	2.8	2.83	2.79	2.83			###	###	0.2
2004-Jul-19 Mon	2.84	2.84	2.8	2.8	56,374	158,974	15.9	15.9	0.2
2004-Jul-16 Fri	2.85	2.85	2.82	2.85			###	###	###
2004-Jul-15 Thu	2.8	2.85	2.78	2.85			88.2	88.2	###
2004-Jul-14 Wed	2.79	2.82	2.78	2.8			###	###	0.2
2004-Jul-13 Tue	2.81	2.82	2.8	2.82			75.2	75.2	###
2004-Jul-12 Mon	2.88	2.88	2.74	2.82			15.6	15.6	###
2004-Jul-09 Fri	###	###	2.89	2.89			12.5	12.5	###
2004-Jul-08 Thu	###	###	2.86	###	663,949	949,447	24.6	24.6	0.0
2004-Jul-07 Wed	###	###	###	###			21.9	21.9	0.0
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	2.89	###	2.88	###	256,078	368,752	###	###	0.0
2004-Jul-02 Fri	2.88	2.88	2.85	2.85			###	###	###
2004-Jul-01 Thu	2.84	###	2.84	2.87	227,742	###	75.6	75.6	###
2004-Jun-30 Wed	2.82	2.85	2.81	2.83			###	###	0.2
2004-Jun-29 Tue	2.83	2.84	2.82	2.82			30.9	30.9	###
2004-Jun-28 Mon	2.85	2.85	2.81	2.84	150,722	426,543	33.6	33.6	0.2
2004-Jun-25 Fri	2.77	2.85	2.77	2.85	468,888	1,317,575	88.0	88.0	###
2004-Jun-24 Thu	2.75	2.79	2.74	2.79			###	###	###
2004-Jun-23 Wed	2.74	2.76	2.71	2.75	200,921	###	73.5	73.5	###
2004-Jun-22 Tue	2.75	2.76	2.73	2.74	440,885	1,210,229	33.0	33.0	0.2
2004-Jun-21 Mon	2.75	2.76	2.73	2.75	313,346	###	###	###	###
2004-Jun-18 Fri	2.78	2.78	2.72	2.77	156,283	429,778	30.2	30.2	0.2
2004-Jun-17 Thu	2.76	2.77	###	2.77	661,840	916,648	###	###	0.2
2004-Jun-16 Wed	2.77	2.77	2.72	2.74			###	###	0.2
2004-Jun-15 Tue	2.74	2.77	###	2.77			86.2	86.2	0.2
2004-Jun-14 Mon	2.73	2.76	2.72	2.74			###	###	0.2
2004-Jun-11 Fri	2.73	2.76	2.72	2.74			74.6	74.6	0.2
2004-Jun-10 Thu	###	2.7	###	2.7	294,828	###	90.7	90.7	0.2
2004-Jun-09 Wed	###	###	2.59	###			###	###	0.0
2004-Jun-08 Tue	###	###	###	###			###	###	0.0
2004-Jun-07 Mon	###	###	###	###			###	###	0.0
2004-Jun-04 Fri	###	###	2.58	###			###	###	0.0
2004-Jun-03 Thu	###	###	###	###			###	###	0.0
2004-Jun-02 Wed	###	###	2.57	###			84.9	84.9	0.0
2004-Jun-01 Tue	2.57	###	2.56	###			83.3	83.3	0.0
2004-May-31 Mon	2.56	2.57	2.53	2.57	186,343	475,174	###	###	###
2004-May-28 Fri	2.55	2.58	2.51	2.57			###	###	###
2004-May-27 Thu	###	2.5	###	2.5	698,481	###	###	###	0.2
2004-May-26 Wed	###	###	###	###			###	###	0.0
2004-May-25 Tue	2.29	###	2.25	###			###	###	0.0
2004-May-24 Mon	2.28	###	2.28	###	365,488	416,656	###	###	0.0
2004-May-21 Fri	2.27	###	2.26	2.28	189,523	###	69.6	69.6	0.2
2004-May-20 Thu	###	###	2.24	2.27	216,584	242,574	17.9	17.9	0.2
2004-May-19 Wed	###	###	###	###	1,117,820	0	76.6	76.6	0.0
2004-May-18 Tue	2.28	###	2.28	###			###	###	0.0
2004-May-17 Mon	###	###	2.29	###	277,686	317,950	###	###	0.0
2004-May-14 Fri	###	###	2.26	###	98,041	110,786	31.0	31.0	0.0
2004-May-13 Thu	2.25	###	2.25	###			91.1	91.1	0.0
2004-May-12 Wed	2.23	2.29	2.23	2.24	104,624	236,450	71.8	71.8	###
2004-May-11 Tue	2.23	2.24	2.23	2.23			71.2	71.2	###
2004-May-10 Mon	2.24	2.24	2.23	2.23	121,748	###	43.5	43.5	###
2004-May-07 Fri	2.24	###	2.23	2.25			77.5	77.5	###
2004-May-06 Thu	2.23	2.24	2.23	2.24			78.0	78.0	###
2004-May-05 Wed	2.22	2.23	2.22	2.23	283,457	###	69.0	69.0	###
2004-May-04 Tue	2.23	2.25	2.21	2.22	82,082	183,042	###	###	0.2
2004-May-03 Mon	2.23	2.25	2.21	2.22			37.8	37.8	0.2
2004-Apr-30 Fri	2.23	2.29	2.21	2.25	569,378	###	72.8	72.8	###
2004-Apr-29 Thu	2.21	2.24	###	2.22	211,979	###	82.2	82.2	0.2
2004-Apr-28 Wed	2.28	2.28	2.21	2.25			###	###	###
2004-Apr-27 Tue	###	###	2.27	2.28	62,977	71,478	20.4	20.4	0.2
2004-Apr-26 Mon	###	###	###	###	20,583	0	###	###	0.0
2004-Apr-23 Fri	###	###	###	###	47,571	0	###	###	0.0
2004-Apr-22 Thu	###	###	###	###			###	###	0.0
2004-Apr-21 Wed	###	###	###	###			37.7	37.7	0.0
2004-Apr-20 Tue	###	###	###	###			###	###	0.0
2004-Apr-19 Mon	###	###	###	###	46,642	0	33.5	33.5	0.0
2004-Apr-16 Fri	###	###	###	###			73.9	73.9	0.0
2004-Apr-15 Thu	2.29	###	2.28	###	2,399,746	###	###	###	0.0
2004-Apr-14 Wed	2.27	2.29	2.26	2.28			###	###	0.2
2004-Apr-13 Tue	2.29	2.29	2.25	2.26	12,023	###	###	###	###
2004-Apr-08 Thu	2.27	###	2.27	2.27			###	###	0.2
2004-Apr-07 Wed	###	###	2.25	2.27			###	###	0.2
2004-Apr-06 Tue	###	###	2.29	2.29			29.2	29.2	###
2004-Apr-05 Mon	###	###	2.27	###			79.1	79.1	0.0
2004-Apr-02 Fri	2.29	###	2.27	###			72.4	72.4	0.0
2004-Apr-01 Thu	2.27	###	2.27	2.29	80,343	91,189	76.1	76.1	###
2004-Mar-31 Wed	2.2	2.27	2.2	2.27			###	###	0.2
2004-Mar-30 Tue	2.2	2.25	###	2.2	408,759	459,853	70.1	70.1	0.2
2004-Mar-29 Mon	2.26	2.27	2.2	2.22			###	###	0.2
2004-Mar-26 Fri	###	###	2.27	2.27	1,182,444	1,342,073	###	###	0.2
2004-Mar-25 Thu	2.29	###	2.26	###	333,053	376,349	###	###	0.0
2004-Mar-24 Wed	2.29	###	2.27	2.29			73.2	73.2	###
2004-Mar-23 Tue	###	###	2.23	2.25	296,459	330,551	###	###	###
2004-Mar-22 Mon	###	###	###	###	335,484	0	38.4	38.4	0.0
2004-Mar-19 Fri	2.4	2.4	###	###			21.2	21.2	0.0
2004-Mar-18 Thu	2.4	2.41	###	###			###	###	0.0
2004-Mar-17 Wed	###	2.4	###	2.4			###	###	###
2004-Mar-16 Tue	###	###	###	###			###	###	0.0
2004-Mar-15 Mon	###	###	###	###	42,747	0	###	###	0.0
2004-Mar-12 Fri	###	###	###	###			###	###	0.0
2004-Mar-11 Thu	###	###	###	###	422,927	0	72.2	72.2	0.0
2004-Mar-10 Wed	###	###	###	###	248,229	0	85.6	85.6	0.0
2004-Mar-09 Tue	2.28	###	2.28	###	489,657	###	###	###	0.0
2004-Mar-08 Mon	2.22	2.29	2.22	2.28			###	###	0.2
2004-Mar-05 Fri	###	###	3.77	3.85			11.9	11.9	0.3
2004-Mar-04 Thu	2.22	2.22	###	2.21			###	###	0.2
2004-Mar-03 Wed	2.2	2.24	2.2	2.2	868,580	1,928,247	71.3	71.3	0.2
2004-Mar-02 Tue	2.21	2.23	###	2.2	332,359	370,580	36.4	36.4	0.2
2004-Mar-01 Mon	###	2.23	###	2.21			###	###	0.2
2004-Feb-27 Fri	2.27	2.27	###	2.2	1,119,145	1,270,229	12.9	12.9	0.2
2004-Feb-26 Thu	2.4	2.4	2.25	2.28	1,571,987	###	###	###	0.2
2004-Feb-25 Wed	2.5	2.5	###	2.4	316,724	###	###	###	###
2004-Feb-24 Tue	2.49	2.52	2.44	2.47	348,341	863,885	###	###	###
2004-Feb-23 Mon	2.4	2.49	2.4	2.49			92.7	92.7	0.2
2004-Feb-20 Fri	2.44	2.44	###	2.42	98,724	120,443	28.9	28.9	0.2
2004-Feb-19 Thu	2.45	2.45	2.43	2.44			31.6	31.6	0.2
2004-Feb-18 Wed	2.41	2.45	2.4	2.45			###	###	0.2
2004-Feb-17 Tue	2.4	2.47	2.4	2.43			###	###	###
2004-Feb-16 Mon	2.41	2.42	###	###			26.7	26.7	0.0
2004-Feb-13 Fri	2.43	2.43	2.4	2.41	460,870	###	###	###	0.2
2004-Feb-12 Thu	2.41	2.45	2.4	2.45	158,489	###	###	###	0.2
2004-Feb-11 Wed	2.41	2.45	2.4	2.41	186,642	###	###	###	0.2
2004-Feb-10 Tue	2.42	2.45	2.4	2.4			25.5	25.5	###
2004-Feb-09 Mon	###	2.4	###	2.4	49,084	###	###	###	###
2004-Feb-06 Fri	###	###	###	###	84,046	0	66.1	66.1	0.0
2004-Feb-05 Thu	###	###	###	###	57,255	0	29.8	29.8	0.0
2004-Feb-04 Wed	###	###	###	###	171,385	0	###	###	0.0
2004-Feb-03 Tue	2.27	2.4	2.25	###			###	###	0.0
2004-Feb-02 Mon	2.45	2.46	###	###	276,024	###	10.4	10.4	0.0
2004-Jan-30 Fri	2.5	2.5	2.44	2.44			16.8	16.8	0.2
2004-Jan-29 Thu	2.5	2.5	2.48	2.5			71.9	71.9	0.2
2004-Jan-28 Wed	2.48	2.52	2.48	2.5			79.6	79.6	0.2
2004-Jan-27 Tue	2.48	2.52	2.46	2.48	156,183	###	78.7	78.7	0.2
2004-Jan-23 Fri	2.53	2.53	2.48	2.52			###	###	###
2004-Jan-22 Thu	2.56	2.56	2.49	2.54	2,080,929	5,254,345	###	###	###
2004-Jan-21 Wed	2.58	###	2.54	2.56	386,657	491,054	###	###	0.2
2004-Jan-20 Tue	###	###	2.56	2.57	72,946	93,370	###	###	###
2004-Jan-19 Mon	###	###	###	###			###	###	0.0
2004-Jan-16 Fri	###	###	###	###	271,950	0	###	###	0.0
2004-Jan-15 Thu	2.51	###	2.51	###	305,454	383,344	90.3	90.3	0.0
2004-Jan-14 Wed	2.5	2.51	2.5	2.51	97,921	###	74.5	74.5	###
2004-Jan-13 Tue	2.49	2.51	2.48	2.51	108,876	271,645	79.7	79.7	###
2004-Jan-12 Mon	2.47	2.49	2.45	2.49			75.5	75.5	0.2
2004-Jan-09 Fri	2.52	2.53	2.48	2.48	268,849	###	###	###	0.2
2004-Jan-08 Thu	2.55	###	2.53	2.53	300,977	###	###	###	###
2004-Jan-07 Wed	2.5	2.55	2.5	2.54			83.7	83.7	###
2004-Jan-06 Tue	2.51	2.52	2.49	2.52			69.9	69.9	###
2004-Jan-05 Mon	2.45	2.5	2.45	2.48	172,841	427,781	###	###	0.2
2004-Jan-02 Fri	2.51	2.51	2.45	2.45			###	###	0.2
2003-Dec-31 Wed	2.5	2.51	2.48	2.51	95,726	###	###	###	###
2003-Dec-30 Tue	2.47	2.51	2.45	2.51	104,774	###	81.7	81.7	###
2003-Dec-29 Mon	2.46	2.46	2.45	2.45			22.7	22.7	0.2
2003-Dec-24 Wed	2.43	2.48	2.43	2.44	37,684	###	72.5	72.5	0.2
2003-Dec-23 Tue	2.41	2.43	2.4	2.43			###	###	###
2003-Dec-22 Mon	2.42	2.42	###	2.4	425,679	515,071	###	###	###
2003-Dec-19 Fri	2.45	2.49	2.43	2.44			###	###	0.2
2003-Dec-18 Thu	2.52	2.52	2.44	2.45			###	###	0.2
2003-Dec-17 Wed	2.47	2.5	2.44	2.5	146,979	###	###	###	0.2
2003-Dec-16 Tue	2.44	2.45	2.43	2.45			###	###	0.2
2003-Dec-15 Mon	2.44	2.48	2.44	2.45			73.4	73.4	0.2
2003-Dec-12 Fri	2.42	2.45	2.42	2.43	135,644	###	73.5	73.5	###
2003-Dec-11 Thu	2.41	2.42	2.41	2.42			###	###	0.2
2003-Dec-10 Wed	2.41	2.41	###	2.4			###	###	###
2003-Dec-09 Tue	2.49	2.49	2.44	2.44			###	###	0.2
2003-Dec-08 Mon	2.45	2.5	2.45	2.5	183,845	###	###	###	0.2
2003-Dec-05 Fri	2.44	2.48	2.44	2.45	185,071	455,274	73.3	73.3	0.2
2003-Dec-04 Thu	2.53	2.53	2.42	2.47	332,484	###	15.3	15.3	###
2003-Dec-03 Wed	2.54	2.54	2.51	2.54	428,744	1,082,578	###	###	###
2003-Dec-02 Tue	2.54	2.54	2.51	2.54	243,647	###	###	###	###
2003-Dec-01 Mon	2.53	2.55	2.51	2.54	333,049	###	###	###	###
2003-Nov-28 Fri	2.54	2.54	2.52	2.53			###	###	###
2003-Nov-27 Thu	2.5	2.55	2.49	2.55			82.4	82.4	0.2
2003-Nov-26 Wed	2.4	2.51	2.4	2.51			###	###	###
2003-Nov-25 Tue	###	2.41	###	2.4	113,123	###	75.7	75.7	###
2003-Nov-24 Mon	###	2.45	###	2.41			###	###	0.2
2003-Nov-21 Fri	###	###	###	###	400,252	0	###	###	0.0
2003-Nov-20 Thu	###	2.41	###	2.41	117,284	141,327	###	###	0.2
2003-Nov-19 Wed	2.44	2.44	###	###			17.8	17.8	0.0
2003-Nov-18 Tue	2.45	2.47	2.45	2.46	581,222	###	###	###	0.2
2003-Nov-17 Mon	2.42	2.49	2.41	2.47	62,554	153,257	90.5	90.5	###
2003-Nov-14 Fri	2.42	2.43	2.41	2.41			###	###	0.2
2003-Nov-13 Thu	2.41	2.45	2.41	2.43	666,520	1,619,643	76.7	76.7	###
2003-Nov-12 Wed	###	2.45	###	2.41			###	###	0.2
2003-Nov-11 Tue	2.5	2.5	2.42	2.42			###	###	0.2
2003-Nov-10 Mon	2.5	2.55	2.47	2.54			###	###	###
2003-Nov-07 Fri	2.53	2.57	2.5	2.5			26.0	26.0	0.2
2003-Nov-06 Thu	2.59	2.59	2.55	2.55	173,178	###	###	###	0.2
2003-Nov-05 Wed	###	###	2.56	2.57	639,656	818,759	###	###	###
2003-Nov-04 Tue	2.47	###	2.47	###			###	###	0.0
2003-Nov-03 Mon	2.52	2.53	###	2.49			###	###	0.2
2003-Oct-31 Fri	###	###	2.53	2.53			###	###	###
2003-Oct-30 Thu	###	###	###	###	126,073	0	20.1	20.1	0.0
2003-Oct-29 Wed	###	###	###	###	559,342	0	70.0	70.0	0.0
2003-Oct-28 Tue	###	###	###	###			###	###	0.0
2003-Oct-27 Mon	2.71	2.71	###	###			###	###	0.0
2003-Oct-24 Fri	2.72	2.73	###	2.71			38.6	38.6	###
2003-Oct-23 Thu	2.7	2.76	###	2.71			###	###	###
2003-Oct-22 Wed	2.8	2.8	2.7	2.7	308,946	###	###	###	0.2
2003-Oct-21 Tue	2.8	2.84	2.75	2.78	507,920	###	###	###	0.2
2003-Oct-20 Mon	2.8	###	2.74	2.8	987,653	1,353,084	69.8	69.8	0.2
2003-Oct-17 Fri	###	###	###	###			72.3	72.3	0.0
2003-Oct-16 Thu	###	###	###	###			84.7	84.7	0.0
2003-Oct-15 Wed	###	###	2.59	2.59	267,881	###	24.5	24.5	0.2
2003-Oct-14 Tue	###	###	###	###			33.7	33.7	0.0
2003-Oct-13 Mon	###	###	###	###	231,359	0	66.3	66.3	0.0
2003-Oct-10 Fri	###	###	###	###	31,929	0	70.1	70.1	0.0
2003-Oct-09 Thu	###	###	###	###	314,928	0	22.5	22.5	0.0
2003-Oct-08 Wed	2.58	###	2.58	###			###	###	0.0
2003-Oct-07 Tue	2.48	2.59	2.48	2.55			###	###	0.2
2003-Oct-06 Mon	2.51	2.52	2.47	2.48			###	###	0.2
2003-Oct-03 Fri	2.53	2.53	2.49	2.51			23.2	23.2	###
2003-Oct-02 Thu	2.54	2.54	2.45	2.53			28.3	28.3	###
2003-Oct-01 Wed	2.56	2.56	2.54	2.54			29.2	29.2	###
2003-Sep-30 Tue	###	###	2.57	###	606,844	###	###	###	0.0
2003-Sep-29 Mon	2.57	###	2.57	2.59			76.4	76.4	0.2
2003-Sep-26 Fri	2.55	###	2.53	2.59	167,773	###	###	###	0.2
2003-Sep-25 Thu	###	###	2.54	2.55			22.8	22.8	0.2
2003-Sep-24 Wed	###	###	2.58	###			###	###	0.0
2003-Sep-23 Tue	2.72	2.72	2.55	###	169,482	446,585	7.3	7.3	0.0
2003-Sep-22 Mon	2.7	2.75	###	2.7			###	###	0.2
2003-Sep-19 Fri	2.75	2.75	###	2.7	240,129	330,177	###	###	0.2
2003-Sep-18 Thu	2.78	2.8	2.72	2.75			25.1	25.1	###
2003-Sep-17 Wed	2.73	2.79	2.73	2.76			78.4	78.4	0.2
2003-Sep-16 Tue	###	2.7	###	###	453,748	612,559	90.0	90.0	0.0
2003-Sep-15 Mon	2.57	###	2.53	2.58	411,755	520,870	74.3	74.3	0.2
2003-Sep-12 Fri	###	###	2.56	2.56			12.3	12.3	0.2
2003-Sep-11 Thu	2.72	2.72	###	###	295,856	###	###	###	0.0
2003-Sep-10 Wed	2.79	2.79	2.7	2.74			22.1	22.1	0.2
2003-Sep-09 Tue	###	2.79	###	2.78	1,497,670	2,089,249	###	###	0.2
2003-Sep-08 Mon	###	###	2.59	###			###	###	0.0
2003-Sep-05 Fri	2.56	###	2.54	###			83.9	83.9	0.0
2003-Sep-04 Thu	###	2.59	###	2.52			###	###	###
2003-Sep-03 Wed	###	2.4	###	###	471,849	###	87.6	87.6	0.0
2003-Sep-02 Tue	###	###	2.46	2.46	473,156	581,981	4.4	4.4	0.2
2003-Sep-01 Mon	###	###	###	###			###	###	0.0
2003-Aug-29 Fri	###	###	2.56	###			72.1	72.1	0.0
2003-Aug-28 Thu	###	2.7	2.58	###			71.6	71.6	0.0
2003-Aug-27 Wed	2.29	2.55	2.29	2.55	418,085	###	98.3	98.3	0.2
2003-Aug-26 Tue	2.29	###	2.28	###			76.9	76.9	0.0
2003-Aug-25 Mon	2.28	###	2.27	###	86,952	###	###	###	0.0
2003-Aug-22 Fri	###	###	2.27	###			70.9	70.9	0.0
2003-Aug-21 Thu	###	###	2.27	###	149,948	###	74.6	74.6	0.0
2003-Aug-20 Wed	###	###	2.25	###			###	###	0.0
2003-Aug-19 Tue	###	###	###	###			70.4	70.4	0.0
2003-Aug-18 Mon	###	###	2.25	###			69.1	69.1	0.0
2003-Aug-15 Fri	###	###	###	###	121,228	0	###	###	0.0
2003-Aug-14 Thu	###	###	###	###			25.3	25.3	0.0
2003-Aug-13 Wed	2.4	2.41	###	2.41			68.0	68.0	0.2
2003-Aug-12 Tue	2.4	2.43	###	2.4	160,958	###	72.1	72.1	###
2003-Aug-11 Mon	2.42	2.42	###	2.4	137,859	###	###	###	###
2003-Aug-08 Fri	2.47	2.48	2.4	2.41			11.7	11.7	0.2
2003-Aug-07 Thu	2.47	2.48	2.44	2.47			###	###	###
2003-Aug-06 Wed	2.46	2.48	2.4	2.46			###	###	0.2
2003-Aug-05 Tue	2.47	2.5	2.46	2.47	357,987	###	###	###	###
2003-Aug-04 Mon	2.42	2.48	###	2.45			76.7	76.7	0.2
2003-Aug-01 Fri	###	2.43	###	2.43	628,329	###	92.3	92.3	###
2003-Jul-31 Thu	2.27	###	2.26	###	826,954	934,458	###	###	0.0
2003-Jul-30 Wed	###	###	2.25	2.25			###	###	###
2003-Jul-29 Tue	###	###	###	###	294,871	0	###	###	0.0
2003-Jul-28 Mon	2.25	2.4	2.24	###			###	###	0.0
2003-Jul-25 Fri	2.21	2.23	2.21	2.22			68.4	68.4	0.2
2003-Jul-24 Thu	###	2.22	###	2.22			81.0	81.0	0.2
2003-Jul-23 Wed	###	2.21	###	2.2			###	###	0.2
2003-Jul-22 Tue	2.2	2.26	###	2.2			75.9	75.9	0.2
2003-Jul-21 Mon	2.21	###	###	2.2	1,912,724	0	27.6	27.6	0.2
2003-Jul-18 Fri	###	2.24	###	2.21	2,114,224	###	###	###	0.2
2003-Jul-17 Thu	###	###	1.86	###	1,639,721	1,524,940	###	###	0.0
2003-Jul-16 Wed	1.76	###	1.76	###			###	###	0.0
2003-Jul-15 Tue	1.71	1.77	1.71	1.75	617,041	1,073,651	###	###	0.1
2003-Jul-14 Mon	###	1.73	###	1.72	265,475	###	88.7	88.7	0.1
2003-Jul-11 Fri	###	1.7	###	###	101,280	86,088	###	###	0.0
2003-Jul-10 Thu	###	1.7	###	###			68.8	68.8	0.0
2003-Jul-09 Wed	###	###	###	###			78.1	78.1	0.0
2003-Jul-08 Tue	###	###	###	###			81.2	81.2	0.0
2003-Jul-07 Mon	###	###	###	###	116,372	0	###	###	0.0
2003-Jul-04 Fri	###	###	###	###	181,689	0	###	###	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	1.7	1.71	###	###	134,421	114,929	10.6	10.6	0.0
2003-Jul-01 Tue	1.73	1.73	1.7	1.72			###	###	0.1
2003-Jun-30 Mon	1.75	1.75	###	1.74			32.0	32.0	0.1
2003-Jun-27 Fri	1.75	1.8	1.71	1.76			###	###	0.1
2003-Jun-26 Thu	1.7	1.74	1.7	1.73			###	###	###
2003-Jun-25 Wed	###	1.72	###	###			90.2	90.2	0.0
2003-Jun-24 Tue	###	###	###	###			83.5	83.5	0.0
2003-Jun-23 Mon	###	###	1.59	###			72.4	72.4	0.0
2003-Jun-20 Fri	1.59	###	1.59	###			79.5	79.5	0.0
2003-Jun-19 Thu	###	###	1.59	###			16.5	16.5	0.0
2003-Jun-18 Wed	###	###	###	###			###	###	0.0
2003-Jun-17 Tue	###	1.71	###	###	154,256	131,888	29.2	29.2	0.0
2003-Jun-16 Mon	1.7	1.7	###	###	407,541	###	21.9	21.9	0.0
2003-Jun-13 Fri	###	1.73	###	1.7			71.5	71.5	###
2003-Jun-12 Thu	1.7	1.7	###	1.7			###	###	###
2003-Jun-11 Wed	1.7	1.71	###	###			24.7	24.7	0.0
2003-Jun-10 Tue	###	###	###	###			###	###	0.0
2003-Jun-06 Fri	###	1.7	###	1.7	360,827	###	###	###	###
2003-Jun-05 Thu	###	1.79	###	1.7	1,207,926	###	75.7	75.7	###
2003-Jun-04 Wed	###	1.72	###	###			74.2	74.2	0.0
2003-Jun-03 Tue	1.78	1.78	###	###			###	###	0.0
2003-Jun-02 Mon	1.77	1.81	1.76	1.77	335,642	599,120	74.4	74.4	###
2003-May-30 Fri	1.85	1.85	1.71	1.76	3,049,777	###	###	###	0.1
2003-May-29 Thu	1.82	1.84	1.82	1.83			###	###	###
2003-May-28 Wed	1.84	1.84	1.8	1.8			17.1	17.1	0.1
2003-May-27 Tue	1.89	1.89	1.83	1.84	142,254	###	13.3	13.3	###
2003-May-26 Mon	1.87	1.89	1.86	1.88	77,772	145,822	74.0	74.0	0.1
2003-May-23 Fri	1.87	###	1.85	1.85	162,786	150,577	###	###	0.1
2003-May-22 Thu	1.87	1.87	1.85	1.85	215,580	400,978	###	###	0.1
2003-May-21 Wed	1.86	1.89	1.85	1.87	125,950	235,526	###	###	###
2003-May-20 Tue	1.87	1.89	1.82	1.84	263,554	###	###	###	###
2003-May-19 Mon	1.83	###	1.83	###			###	###	0.0
2003-May-16 Fri	1.86	1.86	1.82	1.82	116,248	###	12.0	12.0	###
2003-May-15 Thu	###	###	1.82	1.86			###	###	0.1
2003-May-14 Wed	###	###	1.89	###			###	###	0.0
2003-May-13 Tue	###	###	###	###	270,641	0	###	###	0.0
2003-May-12 Mon	2	###	2	###	203,457	203,457	71.3	71.3	0.0
2003-May-09 Fri	###	###	###	2			19.3	19.3	0.1
2003-May-08 Thu	###	###	###	###			###	###	0.0
2003-May-07 Wed	###	###	###	###	251,289	0	###	###	0.0
2003-May-06 Tue	###	###	###	###	180,082	0	13.9	13.9	0.0
2003-May-05 Mon	###	2	###	###			71.2	71.2	0.0
2003-May-02 Fri	###	###	###	###	349,948	0	19.0	19.0	0.0
2003-May-01 Thu	###	###	2	###	268,548	268,548	12.7	12.7	0.0
2003-Apr-30 Wed	###	###	###	###			12.6	12.6	0.0
2003-Apr-29 Tue	###	2.23	###	###	160,444	###	###	###	0.0
2003-Apr-28 Mon	2.47	2.47	###	###			###	###	0.0
2003-Apr-24 Thu	###	2.7	###	2.47	530,787	###	93.2	93.2	###
2003-Apr-23 Wed	###	###	###	###			###	###	0.0
2003-Apr-22 Tue	###	###	###	###			###	###	0.0
2003-Apr-17 Thu	###	###	###	###			###	###	0.0
2003-Apr-16 Wed	###	###	###	###			###	###	0.0
2003-Apr-15 Tue	###	###	###	###	126,826	0	74.4	74.4	0.0
2003-Apr-14 Mon	###	###	###	###			75.0	75.0	0.0
2003-Apr-11 Fri	###	###	###	###			89.9	89.9	0.0
2003-Apr-10 Thu	1.86	###	1.85	###			87.6	87.6	0.0
2003-Apr-09 Wed	1.87	1.88	1.85	1.87			###	###	###
2003-Apr-08 Tue	1.87	1.87	1.84	1.86	239,689	444,623	###	###	0.1
2003-Apr-07 Mon	1.78	1.85	1.78	1.84	249,681	453,171	###	###	###
2003-Apr-04 Fri	1.72	1.79	1.72	1.77	185,180	###	86.5	86.5	###
2003-Apr-03 Thu	1.81	1.81	1.71	1.71	118,284	208,179	###	###	0.1
2003-Apr-02 Wed	1.83	1.83	1.77	1.77	64,959	116,926	###	###	###
2003-Apr-01 Tue	1.8	1.88	1.76	1.82			###	###	###
2003-Mar-31 Mon	1.79	1.81	1.77	1.8			###	###	0.1
2003-Mar-28 Fri	1.78	1.79	1.76	1.79			73.2	73.2	0.1
2003-Mar-27 Thu	1.71	1.79	1.71	1.78	99,383	173,920	###	###	0.1
2003-Mar-26 Wed	1.73	1.74	1.7	1.73			###	###	###
2003-Mar-25 Tue	1.73	1.74	1.71	1.71	236,370	###	17.7	17.7	0.1
2003-Mar-24 Mon	1.8	1.8	1.74	1.74			###	###	0.1
2003-Mar-21 Fri	1.77	1.83	1.76	1.8			###	###	0.1
2003-Mar-20 Thu	1.83	1.88	1.76	1.76			###	###	0.1
2003-Mar-19 Wed	1.81	1.85	1.79	1.81	104,083	###	69.3	69.3	###
2003-Mar-18 Tue	1.79	###	1.78	1.79	135,848	###	62.8	62.8	0.1
2003-Mar-17 Mon	1.77	1.77	1.73	1.77	80,848	141,484	77.8	77.8	###
2003-Mar-14 Fri	1.75	1.77	1.72	1.77			77.1	77.1	###
2003-Mar-13 Thu	1.72	1.76	1.71	1.76			88.3	88.3	0.1
2003-Mar-12 Wed	1.72	1.75	1.71	1.75	143,321	247,945	###	###	0.1
2003-Mar-11 Tue	1.73	1.75	###	1.72			###	###	0.1
2003-Mar-10 Mon	1.76	1.8	1.74	1.75			###	###	0.1
2003-Mar-07 Fri	1.85	1.85	1.75	1.76			6.6	6.6	0.1
2003-Mar-06 Thu	###	###	1.83	1.84			9.5	9.5	###
2003-Mar-05 Wed	1.71	###	1.7	###	186,943	###	###	###	0.0
2003-Mar-04 Tue	1.75	1.77	1.74	1.76			77.9	77.9	0.1
2003-Mar-03 Mon	1.78	1.78	1.73	1.77	56,680	99,473	###	###	###
2003-Feb-28 Fri	1.86	1.86	1.72	1.76			5.7	5.7	0.1
2003-Feb-27 Thu	1.85	1.86	###	1.73			3.7	3.7	###
2003-Feb-26 Wed	###	###	1.85	1.87			17.2	17.2	###
2003-Feb-25 Tue	###	###	1.88	###	133,229	###	18.0	18.0	0.0
2003-Feb-24 Mon	###	###	###	###			###	###	0.0
2003-Feb-21 Fri	2	2	1.86	2			###	###	0.1
2003-Feb-20 Thu	###	###	###	###			91.3	91.3	0.0
2003-Feb-19 Wed	###	###	###	2	124,657	0	###	###	0.1
2003-Feb-18 Tue	###	###	###	2			91.5	91.5	0.1
2003-Feb-17 Mon	1.84	###	1.84	###	88,686	###	###	###	0.0
2003-Feb-14 Fri	1.85	1.85	1.81	1.83	32,676	###	###	###	###
2003-Feb-13 Thu	1.85	1.86	1.81	1.85			###	###	0.1
2003-Feb-12 Wed	1.79	1.84	1.79	1.84	5,966,945	###	###	###	###
2003-Feb-11 Tue	1.87	1.87	1.8	1.8	2,418,671	###	13.3	13.3	0.1
2003-Feb-10 Mon	1.89	1.89	1.8	1.86	254,184	###	###	###	0.1
2003-Feb-07 Fri	###	###	1.82	###	334,759	###	70.5	70.5	0.0
2003-Feb-06 Thu	###	###	1.89	###			84.3	84.3	0.0
2003-Feb-05 Wed	2.43	2.43	1.77	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###			###	###	0.0
2003-Feb-03 Mon	###	###	###	###	52,276	0	25.6	25.6	0.0
2003-Jan-31 Fri	###	###	###	###			90.2	90.2	0.0
2003-Jan-30 Thu	###	###	###	###	128,670	0	###	###	0.0
2003-Jan-29 Wed	###	2.4	###	###			21.2	21.2	0.0
2003-Jan-28 Tue	2.4	2.4	###	###	159,620	191,544	32.3	32.3	0.0
2003-Jan-24 Fri	2.44	2.44	###	2.44	309,973	###	73.9	73.9	0.2
2003-Jan-23 Thu	2.43	2.46	2.41	2.44			73.4	73.4	0.2
2003-Jan-22 Wed	2.5	2.51	2.43	2.43	205,589	###	###	###	###
2003-Jan-21 Tue	2.55	2.56	2.48	2.5	119,444	###	###	###	0.2
2003-Jan-20 Mon	2.52	2.57	2.52	2.55			###	###	0.2
2003-Jan-17 Fri	2.44	2.51	2.44	2.51	1,323,880	###	90.1	90.1	###
2003-Jan-16 Thu	###	2.48	###	2.48			###	###	0.2
2003-Jan-15 Wed	2.4	2.42	###	2.4			###	###	###
2003-Jan-14 Tue	2.49	2.49	2.25	2.4			8.4	8.4	###
2003-Jan-13 Mon	###	###	2.55	2.55			8.8	8.8	0.2
2003-Jan-10 Fri	###	###	###	###			###	###	0.0
2003-Jan-09 Thu	###	###	2.59	2.59			###	###	0.2
2003-Jan-08 Wed	2.71	2.71	###	###			15.5	15.5	0.0
2003-Jan-07 Tue	2.71	2.75	###	2.7	303,723	###	30.4	30.4	0.2
2003-Jan-06 Mon	###	2.74	###	2.71			###	###	###
2003-Jan-03 Fri	###	###	2.58	###			72.9	72.9	0.0
2003-Jan-02 Thu	###	###	2.59	###	32,474	42,053	###	###	0.0
2002-Dec-31 Tue	###	###	###	###	58,387	0	66.4	66.4	0.0
2002-Dec-30 Mon	###	###	2.58	###	90,245	###	16.4	16.4	0.0
2002-Dec-27 Fri	###	###	2.59	###			70.7	70.7	0.0
2002-Dec-24 Tue	2.78	2.8	###	2.7	464,859	###	9.2	9.2	0.2
2002-Dec-23 Mon	###	###	###	2.8			97.3	97.3	0.2
2002-Dec-20 Fri	###	2.24	###	2.22			79.5	79.5	0.2
2002-Dec-19 Thu	2.22	2.22	###	2.2			###	###	0.2
2002-Dec-18 Wed	2.26	###	2.24	2.25			29.1	29.1	###
2002-Dec-17 Tue	2.2	2.27	2.2	2.25			###	###	###
2002-Dec-16 Mon	###	2.2	###	###	385,824	###	###	###	0.0
2002-Dec-13 Fri	###	###	###	###			###	###	0.0
2002-Dec-12 Thu	###	2.2	###	###			23.3	23.3	0.0
2002-Dec-11 Wed	2.2	2.2	###	###			###	###	0.0
2002-Dec-10 Tue	2.24	2.25	###	###			12.6	12.6	0.0
2002-Dec-09 Mon	2.25	2.25	2.2	2.25			73.6	73.6	###
2002-Dec-06 Fri	2.24	2.27	2.23	2.23			25.8	25.8	###
2002-Dec-05 Thu	2.22	2.27	2.22	2.25	319,120	716,424	83.1	83.1	###
2002-Dec-04 Wed	2.25	2.25	2.21	2.21	133,376	297,428	20.3	20.3	0.2
2002-Dec-03 Tue	2.27	###	2.25	2.26	637,922	###	###	###	###
2002-Dec-02 Mon	2.26	###	2.22	2.27	297,086	###	###	###	0.2
2002-Nov-29 Fri	###	###	2.22	2.29			8.5	8.5	###
2002-Nov-28 Thu	###	###	###	###	104,458	0	###	###	0.0
2002-Nov-27 Wed	###	###	2.29	###	169,552	###	24.8	24.8	0.0
2002-Nov-26 Tue	###	###	2.25	###	150,826	169,679	###	###	0.0
2002-Nov-25 Mon	2.4	2.4	2.28	2.28	147,276	344,625	###	###	0.2
2002-Nov-22 Fri	2.28	###	2.27	###			92.3	92.3	0.0
2002-Nov-21 Thu	###	2.26	###	2.26			90.4	90.4	###
2002-Nov-20 Wed	###	###	###	###			74.7	74.7	0.0
2002-Nov-19 Tue	2.2	2.21	###	###	289,621	###	###	###	0.0
2002-Nov-18 Mon	2.22	2.22	###	2.2	114,049	###	27.4	27.4	0.2
2002-Nov-15 Fri	###	2.25	###	###			###	###	0.0
2002-Nov-14 Thu	###	2.2	###	###			29.9	29.9	0.0
2002-Nov-13 Wed	2.24	2.25	###	###	281,887	317,122	6.4	6.4	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			###	###	0.0
2002-Nov-08 Fri	2.26	2.27	###	###			1.7	1.7	0.0
2002-Nov-07 Thu	###	###	2.26	2.27	163,448	###	19.0	19.0	0.2
2002-Nov-06 Wed	2.45	2.45	2.26	2.29	412,353	###	###	###	###
2002-Nov-05 Tue	2.47	2.48	2.44	2.44			17.9	17.9	0.2
2002-Nov-04 Mon	###	2.5	###	2.46	129,378	161,722	###	###	0.2
2002-Nov-01 Fri	2.55	2.55	###	###			2.6	2.6	0.0
2002-Oct-31 Thu	###	###	2.52	2.52			6.2	6.2	###
2002-Oct-30 Wed	###	2.7	###	###			25.9	25.9	0.0
2002-Oct-29 Tue	2.53	###	2.53	###	723,384	915,080	###	###	0.0
2002-Oct-28 Mon	2.72	2.75	###	2.5			2.0	2.0	0.2
2002-Oct-25 Fri	###	###	2.82	2.85			1.1	1.1	###
2002-Oct-24 Thu	###	###	3.29	###	155,570	###	###	###	0.0
2002-Oct-23 Wed	3.27	###	3.23	3.29	139,443	###	72.1	72.1	###
2002-Oct-22 Tue	3.23	3.28	3.22	3.28	107,772	350,259	###	###	0.2
2002-Oct-21 Mon	3.27	3.27	###	3.2	1,067,259	###	17.8	17.8	0.2
2002-Oct-18 Fri	3.52	3.55	3.26	3.26	697,342	2,374,449	###	###	0.2
2002-Oct-17 Thu	3.45	3.45	###	3.45	351,723	606,722	###	###	###
2002-Oct-16 Wed	3.56	###	3.49	3.5			###	###	0.3
2002-Oct-15 Tue	3.25	###	3.25	3.54			###	###	0.3
2002-Oct-14 Mon	3.26	###	###	3.29			81.2	81.2	###
2002-Oct-11 Fri	###	###	3.21	3.21	748,149	1,200,779	###	###	###
2002-Oct-10 Thu	3.26	3.29	###	###	217,529	###	15.9	15.9	0.0
2002-Oct-09 Wed	###	###	3.26	###			###	###	0.0
2002-Oct-08 Tue	###	###	###	###	85,741	0	###	###	0.0
2002-Oct-07 Mon	3.29	###	3.29	###	46,140	###	90.3	90.3	0.0
2002-Oct-04 Fri	###	###	3.25	3.28	337,953	549,173	12.6	12.6	0.2
2002-Oct-03 Thu	###	###	###	###	116,875	0	###	###	0.0
2002-Oct-02 Wed	###	3.43	###	###	240,985	413,289	###	###	0.0
2002-Oct-01 Tue	###	###	###	###			###	###	0.0
2002-Sep-30 Mon	###	3.4	###	###	448,345	762,186	69.1	69.1	0.0
2002-Sep-27 Fri	3.46	3.46	3.42	3.44			23.6	23.6	0.2
2002-Sep-26 Thu	3.45	3.46	###	3.46	208,643	360,952	###	###	0.2
2002-Sep-25 Wed	3.42	3.5	3.42	3.43	121,876	###	###	###	0.2
2002-Sep-24 Tue	3.46	3.54	3.41	3.5	135,649	471,380	90.4	90.4	0.3
2002-Sep-23 Mon	###	###	3.45	3.46			7.9	7.9	0.2
2002-Sep-20 Fri	3.59	###	3.55	###			77.8	77.8	0.0
2002-Sep-19 Thu	###	###	###	###			79.1	79.1	0.0
2002-Sep-18 Wed	###	###	3.59	###	109,441	196,446	23.6	23.6	0.0
2002-Sep-17 Tue	3.55	###	3.55	###			89.8	89.8	0.0
2002-Sep-16 Mon	3.7	3.71	3.53	3.53			###	###	0.3
2002-Sep-13 Fri	###	3.7	###	3.7	339,684	###	###	###	0.3
2002-Sep-12 Thu	3.7	3.72	###	3.7	2,983,371	5,549,070	76.3	76.3	0.3
2002-Sep-11 Wed	3.7	3.74	###	3.7	110,228	206,126	66.6	66.6	0.3
2002-Sep-10 Tue	3.7	3.73	###	3.7			77.4	77.4	0.3
2002-Sep-09 Mon	###	3.74	###	###			###	###	0.0
2002-Sep-06 Fri	###	###	3.55	###			###	###	0.0
2002-Sep-05 Thu	###	3.84	3.53	###	423,270	1,559,749	23.5	23.5	0.0
2002-Sep-04 Wed	3.8	3.8	###	###			###	###	0.0
2002-Sep-03 Tue	###	###	3.75	3.85			###	###	0.3
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	4.4	4.4	###	###	347,876	765,327	###	###	0.0
2002-Aug-29 Thu	4.5	4.5	###	4.4			###	###	0.3
2002-Aug-28 Wed	4.51	4.71	4.45	4.49	480,922	2,202,622	29.7	29.7	###
2002-Aug-27 Tue	###	4.5	###	4.42	329,188	740,673	###	###	0.3
2002-Aug-26 Mon	###	###	###	4.27	107,483	0	###	###	###
2002-Aug-23 Fri	###	###	4	###	186,426	372,852	###	###	0.0
2002-Aug-22 Thu	4.23	4.27	###	###			###	###	0.0
2002-Aug-21 Wed	4.2	4.25	###	###			###	###	0.0
2002-Aug-20 Tue	###	4.25	###	4.22			###	###	###
2002-Aug-19 Mon	3.86	###	3.86	###	130,121	###	###	###	0.0
2002-Aug-16 Fri	3.85	3.88	3.84	3.85	112,770	###	###	###	0.3
2002-Aug-15 Thu	3.85	3.88	3.83	3.85	273,555	1,054,554	###	###	0.3
2002-Aug-14 Wed	3.83	3.85	3.8	3.85	82,943	317,256	###	###	0.3
2002-Aug-13 Tue	###	###	3.83	3.85			13.3	13.3	0.3
2002-Aug-12 Mon	3.86	###	3.85	3.86			74.2	74.2	0.3
2002-Aug-09 Fri	3.85	###	3.84	3.85	107,985	###	69.8	69.8	0.3
2002-Aug-08 Thu	3.8	3.82	3.75	3.8	165,887	627,882	67.8	67.8	###
2002-Aug-07 Wed	3.74	3.78	###	3.72			###	###	0.3
2002-Aug-06 Tue	###	3.7	3.51	3.7	260,956	940,746	###	###	0.3
2002-Aug-05 Mon	###	###	3.75	3.75			###	###	0.3
2002-Aug-02 Fri	###	###	###	###	361,982	0	85.5	85.5	0.0
2002-Aug-01 Thu	3.85	###	3.85	###			###	###	0.0
2002-Jul-31 Wed	###	###	3.76	3.85			###	###	0.3
2002-Jul-30 Tue	3.75	###	3.75	3.87			###	###	###
2002-Jul-29 Mon	3.73	###	3.7	3.7			24.2	24.2	0.3
2002-Jul-26 Fri	3.8	###	3.55	###	1,252,540	2,223,258	###	###	0.0
2002-Jul-25 Thu	3.49	3.5	###	###	16,913,458	29,598,551	5.2	5.2	0.0
2002-Jul-24 Wed	###	###	3.23	3.25			33.8	33.8	0.2
2002-Jul-23 Tue	###	3.4	3.22	###			29.1	29.1	0.0
2002-Jul-22 Mon	3.28	3.51	###	###			82.3	82.3	0.0
2002-Jul-19 Fri	3.55	3.55	3.4	3.4			9.3	9.3	0.2
2002-Jul-18 Thu	3.55	3.55	3.51	3.53			25.3	25.3	0.3
2002-Jul-17 Wed	3.55	3.57	3.49	3.54			###	###	0.3
2002-Jul-16 Tue	###	###	3.55	3.55			###	###	###
2002-Jul-15 Mon	3.8	3.8	###	###	167,877	###	9.7	9.7	0.0
2002-Jul-12 Fri	3.85	###	3.75	3.8			###	###	###
2002-Jul-11 Thu	###	###	3.76	3.84	366,876	689,726	19.8	19.8	0.3
2002-Jul-10 Wed	###	3.87	###	3.87	404,776	783,241	93.4	93.4	###
2002-Jul-09 Tue	3.56	###	3.56	###	116,873	###	91.8	91.8	0.0
2002-Jul-08 Mon	###	###	3.42	3.51			###	###	###
2002-Jul-05 Fri	3.5	3.58	3.45	3.55			79.5	79.5	###
2002-Jul-04 Thu	3.55	3.55	3.45	3.55			72.6	72.6	###
2002-Jul-03 Wed	3.47	###	3.44	3.56			90.0	90.0	0.3
2002-Jul-02 Tue	###	###	3.45	3.46	262,585	452,959	###	###	0.2
2002-Jul-01 Mon	3.77	3.77	###	###	214,772	404,845	9.7	9.7	0.0
2002-Jun-28 Fri	###	3.72	###	3.7	1,098,547	###	###	###	0.3
2002-Jun-27 Thu	3.7	3.83	3.52	###	482,573	1,773,455	23.0	23.0	0.0
2002-Jun-26 Wed	4	###	###	3.7			###	###	0.3
2002-Jun-25 Tue	###	###	###	###			79.1	79.1	0.0
2002-Jun-24 Mon	###	4.22	###	###	541,377	###	###	###	0.0
2002-Jun-21 Fri	4.22	4.24	###	4.2	234,653	###	30.9	30.9	###
2002-Jun-20 Thu	###	###	###	4.2	204,470	0	11.6	11.6	###
2002-Jun-19 Wed	4.44	4.48	###	###	136,022	304,689	19.1	19.1	0.0
2002-Jun-18 Tue	4.46	4.57	4.43	4.44			###	###	0.3
2002-Jun-17 Mon	###	###	###	###	296,821	0	###	###	0.0
2002-Jun-14 Fri	###	###	###	###	624,671	0	89.9	89.9	0.0
2002-Jun-13 Thu	###	###	###	4.2			###	###	###
2002-Jun-12 Wed	4.24	4.25	###	###	197,320	###	###	###	0.0
2002-Jun-11 Tue	4.5	4.58	###	4.27	450,750	###	8.7	8.7	###
2002-Jun-07 Fri	###	4.49	###	4.45	1,243,041	2,790,627	###	###	0.3
2002-Jun-06 Thu	###	###	###	###			###	###	0.0
2002-Jun-05 Wed	3.56	###	3.56	###			88.9	88.9	0.0
2002-Jun-04 Tue	###	###	3.53	3.56	157,528	###	###	###	0.3
2002-Jun-03 Mon	3.7	3.7	###	###	139,243	###	###	###	0.0
2002-May-31 Fri	###	3.7	3.58	3.7	992,670	###	84.7	84.7	0.3
2002-May-30 Thu	3.43	3.59	3.43	3.59			###	###	###
2002-May-29 Wed	3.48	3.5	3.42	3.43	2,972,350	###	21.8	21.8	0.2
2002-May-28 Tue	###	###	3.47	3.48	213,986	###	11.2	11.2	0.2
2002-May-27 Mon	3.82	3.82	3.48	###	765,255	2,793,180	4.2	4.2	0.0
2002-May-24 Fri	###	###	3.77	3.78	303,778	572,621	###	###	0.3
2002-May-23 Thu	3.89	###	3.76	3.78			12.9	12.9	0.3
2002-May-22 Wed	###	###	3.85	3.88			15.3	15.3	0.3
2002-May-21 Tue	###	###	###	###			33.7	33.7	0.0
2002-May-20 Mon	3.89	4	3.89	###	679,722	###	###	###	0.0
2002-May-17 Fri	3.86	###	3.86	3.89			###	###	0.3
2002-May-16 Thu	3.85	3.86	3.79	3.84	219,625	###	###	###	0.3
2002-May-15 Wed	3.79	3.82	3.77	3.8			70.7	70.7	###
2002-May-14 Tue	3.79	3.79	3.73	3.76	158,949	597,648	###	###	0.3
2002-May-13 Mon	3.86	3.86	3.75	3.78	129,450	492,557	19.8	19.8	0.3
2002-May-10 Fri	###	###	3.82	3.86			25.8	25.8	0.3
2002-May-09 Thu	###	###	3.85	###			###	###	0.0
2002-May-08 Wed	3.81	###	3.81	###	159,851	###	###	###	0.0
2002-May-07 Tue	###	3.78	###	3.78	128,857	###	91.8	91.8	0.3
2002-May-06 Mon	3.79	3.79	3.54	3.75	164,324	602,247	###	###	0.3
2002-May-03 Fri	3.83	3.83	3.75	3.8			28.3	28.3	###
2002-May-02 Thu	3.85	3.89	3.82	3.83			###	###	###
2002-May-01 Wed	3.78	###	3.72	3.85			86.0	86.0	0.3
2002-Apr-30 Tue	###	###	3.78	3.78	272,046	###	###	###	0.3
2002-Apr-29 Mon	###	###	###	###			39.2	39.2	0.0
2002-Apr-26 Fri	###	###	###	###	241,770	0	###	###	0.0
2002-Apr-24 Wed	###	###	###	4	131,759	0	###	###	0.3
2002-Apr-23 Tue	###	###	###	###			22.5	22.5	0.0
2002-Apr-22 Mon	###	###	###	###	335,878	0	92.5	92.5	0.0
2002-Apr-19 Fri	###	###	###	###			###	###	0.0
2002-Apr-18 Thu	4	###	4	###			76.7	76.7	0.0
2002-Apr-17 Wed	###	###	###	###	241,482	0	23.2	23.2	0.0
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	###	###	###	###	440,526	0	25.2	25.2	0.0
2002-Apr-12 Fri	4.24	4.24	###	###	226,651	###	###	###	0.0
2002-Apr-11 Thu	4.26	###	4.22	4.24	102,871	217,057	32.1	32.1	0.3
2002-Apr-10 Wed	###	###	###	4.23	139,589	0	90.8	90.8	0.3
2002-Apr-09 Tue	###	###	###	###			###	###	0.0
2002-Apr-08 Mon	###	###	###	###			14.2	14.2	0.0
2002-Apr-05 Fri	###	###	4.2	###			###	###	0.0
2002-Apr-04 Thu	4.4	4.4	###	###			32.6	32.6	0.0
2002-Apr-03 Wed	4.4	4.42	###	4.4	538,872	###	###	###	0.3
2002-Apr-02 Tue	4.55	4.55	###	###			###	###	0.0
2002-Mar-28 Thu	4.48	4.55	4.48	4.48			###	###	###
2002-Mar-27 Wed	4.54	4.57	4.46	4.51	320,643	###	29.0	29.0	0.3
2002-Mar-26 Tue	4.47	4.54	4.44	4.44			###	###	0.3
2002-Mar-25 Mon	###	###	4.43	4.45			###	###	0.3
2002-Mar-22 Fri	4.56	###	4.55	4.58	259,885	###	69.4	69.4	0.3
2002-Mar-21 Thu	###	###	4.5	4.55			16.0	16.0	0.3
2002-Mar-20 Wed	###	###	###	###	530,247	0	###	###	0.0
2002-Mar-19 Tue	4.43	4.83	4.43	4.83	761,846	3,527,346	###	###	0.3
2002-Mar-18 Mon	4.2	###	###	###			93.6	93.6	0.0
2002-Mar-15 Fri	4.5	4.5	###	4.085	1,238,088	###	1.9	1.9	###
2002-Mar-14 Thu	4.45	###	4.43	4.45	530,288	1,174,587	71.1	71.1	0.3
2002-Mar-13 Wed	###	###	4.4	4.45	1,347,577	###	###	###	0.3
2002-Mar-12 Tue	###	###	###	###			1.9	1.9	0.0
2002-Mar-11 Mon	5.584	###	5.54	5.55			29.4	29.4	###
2002-Mar-08 Fri	5.8	5.8	5.52	5.52			###	###	0.4
2002-Mar-07 Thu	###	###	5.51	5.8			89.2	89.2	0.4
2002-Mar-06 Wed	5.953	5.953	5.45	###	418,181	2,384,258	###	###	0.0
2002-Mar-05 Tue	###	###	5.82	###	200,429	583,248	###	###	0.0
2002-Mar-04 Mon	6.257	###	###	###			###	###	0.0
2002-Mar-01 Fri	###	6.29	###	6.29	72,571	###	80.6	80.6	###
2002-Feb-28 Thu	6.2	6.27	6.2	6.2			###	###	0.4
2002-Feb-27 Wed	6.28	###	###	6.23	201,428	0	###	###	0.4
2002-Feb-26 Tue	6.24	###	6.23	6.278			###	###	0.4
2002-Feb-25 Mon	6.25	###	###	###			15.3	15.3	0.0
2002-Feb-22 Fri	6.283	###	###	###			30.2	30.2	0.0
2002-Feb-21 Thu	6.2	6.26	###	6.25			###	###	###
2002-Feb-20 Wed	###	###	###	###	218,176	0	###	###	0.0
2002-Feb-19 Tue	###	###	###	###			92.7	92.7	0.0
2002-Feb-18 Mon	5.829	###	5.829	5.85	172,747	503,471	75.1	75.1	0.4
2002-Feb-15 Fri	5.8	###	5.8	5.8			###	###	0.4
2002-Feb-14 Thu	###	###	5.73	5.77	190,176	544,854	13.8	13.8	0.4
2002-Feb-13 Wed	###	###	5.7	###			13.5	13.5	0.0
2002-Feb-12 Tue	###	###	###	###	51,988	0	###	###	0.0
2002-Feb-11 Mon	###	###	###	###	112,654	0	29.9	29.9	0.0
2002-Feb-08 Fri	###	###	###	###			26.2	26.2	0.0
2002-Feb-07 Thu	###	###	6	###	403,970	###	###	###	0.0
2002-Feb-06 Wed	6.27	6.27	###	###			20.3	20.3	0.0
2002-Feb-05 Tue	6.428	6.48	6.25	6.26			###	###	0.4
2002-Feb-04 Mon	6.58	###	###	6.45	763,447	0	###	###	###
2002-Feb-01 Fri	6.5	6.75	6.5	###			###	###	0.0
2002-Jan-31 Thu	###	6.5	###	6.459	657,972	###	###	###	###
2002-Jan-30 Wed	###	6.2	###	###	87,577	271,488	###	###	0.0
2002-Jan-29 Tue	###	6.26	6	###			87.4	87.4	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	6	5.2	###	1,663,748	9,316,988	###	###	0.0
2002-Jan-24 Thu	6.7	6.74	6.341	6.341			###	###	0.5
2002-Jan-23 Wed	6.8	6.8	6.7	6.7	73,882	###	20.0	20.0	0.5
2002-Jan-22 Tue	6.8	6.85	6.73	###	82,745	###	68.2	68.2	0.0
2002-Jan-21 Mon	6.72	6.8	###	6.8			78.2	78.2	0.5
2002-Jan-18 Fri	###	###	###	###	206,649	0	###	###	0.0
2002-Jan-17 Thu	7.223	7.223	###	###	185,872	671,276	16.1	16.1	0.0
2002-Jan-16 Wed	###	###	###	###	139,978	0	###	###	0.0
2002-Jan-15 Tue	7.28	7.4	###	###			###	###	0.0
2002-Jan-14 Mon	###	###	###	7.29			90.7	90.7	###
2002-Jan-11 Fri	###	###	###	###	529,853	0	78.4	78.4	0.0
2002-Jan-10 Thu	6.876	###	6.876	###			76.6	76.6	0.0
2002-Jan-09 Wed	6.8	###	6.8	6.87	281,276	###	###	###	###
2002-Jan-08 Tue	6.55	6.78	6.55	6.7	188,425	1,255,852	85.6	85.6	0.5
2002-Jan-07 Mon	6.4	6.53	6.4	6.5			83.6	83.6	0.5
2002-Jan-04 Fri	6.52	6.52	###	###			13.8	13.8	0.0
2002-Jan-03 Thu	6.75	6.75	6.54	6.55			###	###	0.5
2002-Jan-02 Wed	6.71	6.73	###	6.72			###	###	0.5
2001-Dec-31 Mon	6.75	6.75	6.7	6.7			###	###	0.5
2001-Dec-28 Fri	6.72	6.78	6.72	6.77			74.5	74.5	###
2001-Dec-27 Thu	###	###	###	###	95,553	0	4.8	4.8	0.0
2001-Dec-24 Mon	6.57	6.79	6.55	###			80.4	80.4	0.0
2001-Dec-21 Fri	###	6.55	###	6.55	84,427	###	###	###	0.5
2001-Dec-20 Thu	6.328	6.4	###	###	367,678	###	###	###	0.0
2001-Dec-19 Wed	6.4	6.45	6.25	###	198,227	1,258,741	21.1	21.1	0.0
2001-Dec-18 Tue	###	###	###	6.272	499,370	0	###	###	0.4
2001-Dec-17 Mon	###	###	###	###			###	###	0.0
2001-Dec-14 Fri	6.45	6.56	###	6.4			27.8	27.8	0.5
2001-Dec-13 Thu	###	6.79	###	6.45	135,484	###	13.2	13.2	###
2001-Dec-12 Wed	###	###	6.56	6.56			###	###	0.5
2001-Dec-11 Tue	###	###	###	###			###	###	0.0
2001-Dec-10 Mon	7.51	7.51	7.2	###	155,859	1,146,342	###	###	0.0
2001-Dec-07 Fri	7.5	###	7.46	7.51			###	###	###
2001-Dec-06 Thu	7.8	7.8	###	7.55			13.4	13.4	###
2001-Dec-05 Wed	###	7.76	###	###			84.5	84.5	0.0
2001-Dec-04 Tue	###	###	7.29	7.45	441,545	###	###	###	0.5
2001-Dec-03 Mon	7.926	###	7.46	7.52	315,029	1,175,058	###	###	0.5
2001-Nov-30 Fri	###	8.2	###	###	576,784	###	###	###	0.0
2001-Nov-29 Thu	8.26	8.4	###	###	199,145	###	17.0	17.0	0.0
2001-Nov-28 Wed	8.24	###	8.24	8.26	248,326	###	68.1	68.1	0.6
2001-Nov-27 Tue	###	###	###	###			33.8	33.8	0.0
2001-Nov-26 Mon	###	###	###	8.2	193,958	0	###	###	0.6
2001-Nov-23 Fri	###	###	###	###			###	###	0.0
2001-Nov-22 Thu	###	8.21	8	###			###	###	0.0
2001-Nov-21 Wed	8.2	8.22	###	###	156,471	###	32.7	32.7	0.0
2001-Nov-20 Tue	8.27	###	###	8.2			27.7	27.7	0.6
2001-Nov-19 Mon	###	8.45	###	###	148,758	###	###	###	0.0
2001-Nov-16 Fri	8.654	8.654	###	###			6.7	6.7	0.0
2001-Nov-15 Thu	8.756	8.87	###	###			27.0	27.0	0.0
2001-Nov-14 Wed	8.83	8.85	###	8.75			25.5	25.5	0.6
2001-Nov-13 Tue	###	###	8.8	8.83			14.4	14.4	###
2001-Nov-12 Mon	8.629	###	8.629	###	375,759	###	###	###	0.0
2001-Nov-09 Fri	###	8.75	###	8.59	174,326	762,676	82.1	82.1	###
2001-Nov-08 Thu	###	8.75	###	8.4			95.0	95.0	###
2001-Nov-07 Wed	###	###	7.86	###	213,545	###	22.8	22.8	0.0
2001-Nov-06 Tue	###	###	###	###	101,876	0	###	###	0.0
2001-Nov-05 Mon	###	###	8	###	150,728	###	###	###	0.0
2001-Nov-02 Fri	###	###	###	###	268,840	0	71.3	71.3	0.0
2001-Nov-01 Thu	8.25	8.25	###	###	287,145	1,184,473	###	###	0.0
2001-Oct-31 Wed	###	###	###	8.25	221,977	0	30.8	30.8	###
2001-Oct-30 Tue	8.258	8.4	8.25	8.355			###	###	###
2001-Oct-29 Mon	8.59	8.59	###	8.42			16.3	16.3	###
2001-Oct-26 Fri	###	###	###	###			11.2	11.2	0.0
2001-Oct-25 Thu	###	8.84	###	###			###	###	0.0
2001-Oct-24 Wed	8.42	8.45	###	###	327,671	###	30.3	30.3	0.0
2001-Oct-23 Tue	8.4	8.5	###	###	446,779	###	###	###	0.0
2001-Oct-22 Mon	8.4	8.5	8.23	8.25			###	###	###
2001-Oct-19 Fri	7.975	###	###	###	281,044	0	###	###	0.0
2001-Oct-18 Thu	8.156	###	###	7.973			16.5	16.5	###
2001-Oct-17 Wed	###	8.29	8	###			###	###	0.0
2001-Oct-16 Tue	###	###	###	###	541,842	0	###	###	0.0
2001-Oct-15 Mon	7.5	7.58	7.49	7.55			###	###	###
2001-Oct-12 Fri	7.53	###	7.53	###	272,677	1,026,628	80.3	80.3	0.0
2001-Oct-11 Thu	###	7.76	7.5	###			13.7	13.7	0.0
2001-Oct-10 Wed	###	###	7.55	###	228,748	863,523	###	###	0.0
2001-Oct-09 Tue	###	7.47	7.28	7.4			###	###	0.5
2001-Oct-08 Mon	7.083	###	7	###	322,589	###	###	###	0.0
2001-Oct-05 Fri	7	###	7	###	71,741	###	72.4	72.4	0.0
2001-Oct-04 Thu	###	###	###	7	75,146	0	29.6	29.6	0.5
2001-Oct-03 Wed	7.27	7.41	7	7	127,086	915,654	###	###	0.5
2001-Oct-02 Tue	###	7.25	###	7.225			###	###	###
2001-Oct-01 Mon	###	###	###	###	100,972	0	26.5	26.5	0.0
2001-Sep-28 Fri	6.77	###	6.77	###	190,981	646,470	89.0	89.0	0.0
2001-Sep-27 Thu	###	6.8	###	6.77	103,345	351,373	83.0	83.0	###
2001-Sep-26 Wed	6.8	6.8	6.74	6.77			###	###	###
2001-Sep-25 Tue	###	###	###	###	103,352	0	93.2	93.2	0.0
2001-Sep-24 Mon	6.5	6.5	###	6.43			34.0	34.0	###
2001-Sep-21 Fri	###	###	###	6.55			82.2	82.2	0.5
2001-Sep-20 Thu	###	6.55	###	6.55			95.6	95.6	0.5
2001-Sep-19 Wed	###	6.25	###	###	1,090,926	3,409,143	###	###	0.0
2001-Sep-18 Tue	6.189	###	###	6.2			###	###	0.4
2001-Sep-17 Mon	###	###	###	###			49.2	49.2	0.0
2001-Sep-14 Fri	6.686	6.686	6.2	###	428,752	2,762,449	18.7	18.7	0.0
2001-Sep-13 Thu	###	6.74	###	###			###	###	0.0
2001-Sep-12 Wed	###	6.5	###	6.5			93.9	93.9	0.5
2001-Sep-11 Tue	###	6.78	###	6.75			77.9	77.9	0.5
2001-Sep-10 Mon	6.5	###	6.49	6.58			###	###	0.5
2001-Sep-07 Fri	###	###	6.53	6.55	274,525	896,324	19.6	19.6	0.5
2001-Sep-06 Thu	6.8	6.85	6.7	6.7			23.0	23.0	0.5
2001-Sep-05 Wed	6.955	###	###	6.71	684,089	0	###	###	###
2001-Sep-04 Tue	6.2	6.75	###	6.75			97.0	97.0	0.5
2001-Sep-03 Mon	###	###	###	6.2	852,585	0	8.7	8.7	0.4
2001-Aug-31 Fri	6.442	###	###	###			76.9	76.9	0.0
2001-Aug-30 Thu	6.5	6.56	6.47	6.49			32.8	32.8	###
2001-Aug-29 Wed	6.49	6.5	6.4	6.49	332,684	###	###	###	###
2001-Aug-28 Tue	6.5	###	6.47	6.49			###	###	###
2001-Aug-27 Mon	###	6.5	###	6.47	394,484	1,282,073	82.1	82.1	0.5
2001-Aug-24 Fri	6.5	6.5	###	###			14.8	14.8	0.0
2001-Aug-23 Thu	###	6.75	###	6.455	399,784	1,349,271	###	###	###
2001-Aug-22 Wed	6.684	6.7	###	###			###	###	0.0
2001-Aug-21 Tue	###	###	###	6.647			7.1	7.1	0.5
2001-Aug-20 Mon	7.55	7.55	###	###			###	###	0.0
2001-Aug-17 Fri	###	7.55	###	7.55			###	###	###
2001-Aug-16 Thu	###	###	6.22	###			95.6	95.6	0.0
2001-Aug-15 Wed	6.552	6.552	###	6.5	601,287	###	###	###	0.5
2001-Aug-14 Tue	6.682	6.682	6.5	6.55	190,285	###	###	###	0.5
2001-Aug-13 Mon	6.872	6.872	###	6.79			23.1	23.1	0.5
2001-Aug-10 Fri	7.43	7.43	###	###	307,147	1,141,051	4.2	4.2	0.0
2001-Aug-09 Thu	###	###	7.45	7.48			16.9	16.9	0.5
2001-Aug-08 Wed	###	###	###	###	204,471	0	27.3	27.3	0.0
2001-Aug-07 Tue	7.75	7.75	###	###			###	###	0.0
2001-Aug-06 Mon	7.646	7.75	7.646	7.73	143,553	1,105,070	###	###	0.6
2001-Aug-03 Fri	7.7	7.72	###	###	199,971	771,888	31.8	31.8	0.0
2001-Aug-02 Thu	7.75	7.75	###	###			###	###	0.0
2001-Aug-01 Wed	7.75	7.79	###	7.74			###	###	0.6
2001-Jul-31 Tue	###	###	###	7.75			###	###	###
2001-Jul-30 Mon	###	###	###	###	130,787	0	###	###	0.0
2001-Jul-27 Fri	8.56	8.56	###	###			13.6	13.6	0.0
2001-Jul-26 Thu	8.54	8.57	8.45	8.57	111,081	###	###	###	0.6
2001-Jul-25 Wed	###	###	8.54	8.54	173,951	742,770	###	###	###
2001-Jul-24 Tue	8.75	8.83	###	8.7	419,282	###	37.0	37.0	###
2001-Jul-23 Mon	8.8	###	8.8	8.8	58,952	259,388	###	###	0.6
2001-Jul-20 Fri	###	8.8	###	8.8	496,159	###	86.4	86.4	0.6
2001-Jul-19 Thu	###	8.8	###	###	212,028	932,923	34.0	34.0	0.0
2001-Jul-18 Wed	8.656	8.83	###	8.672			###	###	###
2001-Jul-17 Tue	8.781	8.781	###	###	111,176	###	###	###	0.0
2001-Jul-16 Mon	###	8.841	8.56	8.841	107,752	###	85.3	85.3	###
2001-Jul-13 Fri	9.146	###	8.7	8.76			8.4	8.4	0.6
2001-Jul-12 Thu	###	9.2	###	###	120,184	552,846	###	###	0.0
2001-Jul-11 Wed	9.183	9.183	9	###			24.5	24.5	0.0
2001-Jul-10 Tue	###	###	###	###			74.0	74.0	0.0
2001-Jul-09 Mon	9.085	9.085	###	###	228,659	1,038,683	###	###	0.0
2001-Jul-06 Fri	###	###	9	###	478,871	###	73.4	73.4	0.0
2001-Jul-05 Thu	###	###	###	###	391,640	0	29.6	29.6	0.0
2001-Jul-04 Wed	###	9.2	###	###			###	###	0.0
2001-Jul-03 Tue	8.924	###	8.89	###	351,071	###	###	###	0.0
2001-Jul-02 Mon	8.922	9	###	###			68.2	68.2	0.0
2001-Jun-29 Fri	###	8.87	###	8.82	658,156	2,918,921	###	###	###
2001-Jun-28 Thu	###	###	###	###			###	###	0.0
2001-Jun-27 Wed	8.122	8.122	7.4	8	1,401,687	###	25.4	25.4	###
2001-Jun-26 Tue	###	###	###	8.2			###	###	0.6
2001-Jun-25 Mon	###	###	8.25	###	434,287	###	###	###	0.0
2001-Jun-22 Fri	###	###	8.55	###			10.1	10.1	0.0
2001-Jun-21 Thu	9.4	9.4	8.88	8.984			###	###	###
2001-Jun-20 Wed	9.259	###	9.259	###			###	###	0.0
2001-Jun-19 Tue	###	9.7	9.25	9.25			###	###	###
2001-Jun-18 Mon	###	###	9.2	###			###	###	0.0
2001-Jun-15 Fri	###	###	9.49	###	226,489	###	###	###	0.0
2001-Jun-14 Thu	###	###	9.8	###			###	###	0.0
2001-Jun-13 Wed	10.2	###	###	###	332,625	0	###	###	0.0
2001-Jun-12 Tue	10.53	10.53	10.29	10.29			25.9	25.9	###
2001-Jun-11 Mon	10.55	10.55	10.55	10.55	0				###
2001-Jun-08 Fri	10.55	10.57	10.4	10.55			71.7	71.7	###
2001-Jun-07 Thu	###	###	10.2	10.55			82.9	82.9	###
2001-Jun-06 Wed	###	###	###	###	296,245	0	###	###	0.0
2001-Jun-05 Tue	###	###	10.8	10.8	186,946	###	###	###	###
2001-Jun-04 Mon	10.878	###	10.86	###	51,284	278,472	94.0	94.0	0.0
2001-Jun-01 Fri	10.73	10.86	10.57	10.85			78.9	78.9	0.8
2001-May-31 Thu	###	###	10.7	10.73			###	###	###
2001-May-30 Wed	###	###	10.8	10.947			37.2	37.2	###
2001-May-29 Tue	11.55	11.55	###	###			###	###	0.0
2001-May-28 Mon	11.7	11.7	11.57	11.59			###	###	0.8
2001-May-25 Fri	11.85	11.86	11.7	11.752			###	###	###
2001-May-24 Thu	###	###	11.7	11.85			31.5	31.5	###
2001-May-23 Wed	12.2	12.21	###	###			14.2	14.2	0.0
2001-May-22 Tue	12.25	###	###	12.2	527,254	0	38.7	38.7	###
2001-May-21 Mon	###	###	###	###			82.8	82.8	0.0
2001-May-18 Fri	###	###	11.86	###	407,244	2,414,956	###	###	0.0
2001-May-17 Thu	###	###	11.5	11.72	539,753	3,103,579	###	###	0.8
2001-May-16 Wed	11.85	###	11.81	###			###	###	0.0
2001-May-15 Tue	11.72	11.85	11.7	11.8			###	###	0.8
2001-May-14 Mon	11.8	11.84	11.5	###	61,723	###	###	###	0.0
2001-May-11 Fri	###	11.8	###	11.7			87.5	87.5	0.8
2001-May-10 Thu	###	###	###	###	753,487	0	###	###	0.0
2001-May-09 Wed	10.5	###	10.48	###			###	###	0.0
2001-May-08 Tue	10.5	10.75	10.48	10.5			###	###	0.8
2001-May-07 Mon	9.981	10.45	9	10.4			94.2	94.2	0.7
2001-May-04 Fri	###	###	###	###	500,940	0	###	###	0.0
2001-May-03 Thu	10.88	###	10.5	###			###	###	0.0
2001-May-02 Wed	10.85	###	10.8	10.8			###	###	###
2001-May-01 Tue	###	###	10.85	###	327,581	1,777,126	###	###	0.0
2001-Apr-30 Mon	###	###	10.86	###	182,521	991,089	73.1	73.1	0.0
2001-Apr-27 Fri	###	###	###	10.948			24.2	24.2	0.8
2001-Apr-26 Thu	###	###	###	###			###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	11.43	###	###			###	###	0.0
2001-Apr-23 Mon	###	###	11.257	11.257	88,754	499,551	5.8	5.8	0.8
2001-Apr-20 Fri	###	###	11.7	11.85			###	###	###
2001-Apr-19 Thu	###	###	11.85	###	72,754	###	###	###	0.0
2001-Apr-18 Wed	###	###	11.85	###	111,755	662,148	29.8	29.8	0.0
2001-Apr-17 Tue	11.843	###	11.75	11.89	610,270	###	78.2	78.2	###
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	11.957	###	11.84	###			###	###	0.0
2001-Apr-11 Wed	11.5	###	11.5	###			###	###	0.0
2001-Apr-10 Tue	###	###	11.48	11.5			###	###	###
2001-Apr-09 Mon	###	11.54	11.45	11.51			37.1	37.1	0.8
2001-Apr-06 Fri	###	11.84	11.55	11.55			25.5	25.5	0.8
2001-Apr-05 Thu	11.86	###	11.559	11.559	70,954	410,078	###	###	0.8
2001-Apr-04 Wed	###	11.85	11.55	11.747			81.8	81.8	###
2001-Apr-03 Tue	11.8	###	###	###	361,853	0	###	###	0.0
2001-Apr-02 Mon	11.75	###	11.75	11.8			###	###	0.8
2001-Mar-30 Fri	###	###	11.45	###			34.6	34.6	0.0
2001-Mar-29 Thu	11.86	###	11.7	11.75			28.1	28.1	###
2001-Mar-28 Wed	12.4	12.4	11.75	###			13.7	13.7	0.0
2001-Mar-27 Tue	12.46	12.53	###	###	136,822	857,189	29.3	29.3	0.0
2001-Mar-26 Mon	###	###	12.43	12.46	318,148	1,977,289	28.7	28.7	0.9
2001-Mar-23 Fri	12.45	###	12.42	12.549			78.8	78.8	###
2001-Mar-22 Thu	###	###	11.84	###	110,757	655,681	###	###	0.0
2001-Mar-21 Wed	12.153	12.153	###	###	72,443	###	###	###	0.0
2001-Mar-20 Tue	###	12.5	###	12.2			###	###	###
2001-Mar-19 Mon	###	###	11.8	11.956			###	###	0.9
2001-Mar-16 Fri	12.5	12.5	###	###	57,025	###	###	###	0.0
2001-Mar-15 Thu	###	###	12.4	12.5	165,487	###	13.2	13.2	0.9
2001-Mar-14 Wed	13.2	13.4	###	13.2	221,274	###	###	###	0.9
2001-Mar-13 Tue	###	###	###	###			37.3	37.3	0.0
2001-Mar-12 Mon	13.475	13.5	###	13.4	60,844	###	###	###	1.0
2001-Mar-09 Fri	13.75	13.75	13.5	13.5	243,686	3,320,221	21.8	21.8	1.0
2001-Mar-08 Thu	###	14.28	13.8	13.82	353,754	###	###	###	1.0
2001-Mar-07 Wed	13.2	###	13.2	###	192,341	1,269,450	95.0	95.0	0.0
2001-Mar-06 Tue	###	13.29	###	###			###	###	0.0
2001-Mar-05 Mon	12.5	###	12.5	12.85			###	###	0.9
2001-Mar-02 Fri	12.57	###	12.4	12.4			###	###	0.9
2001-Mar-01 Thu	12.571	12.72	12.46	12.573	188,724	###	70.7	70.7	0.9
2001-Feb-28 Wed	###	###	12.2	12.581			84.8	84.8	0.9
2001-Feb-27 Tue	###	###	###	12.281			###	###	0.9
2001-Feb-26 Mon	###	###	###	###			###	###	0.0
2001-Feb-23 Fri	###	###	12.4	###	281,249	1,743,743	12.5	12.5	0.0
2001-Feb-22 Thu	13.4	13.4	###	13.2	339,043	2,271,588	23.3	23.3	0.9
2001-Feb-21 Wed	13.55	###	13.4	13.51	128,878	863,482	###	###	###
2001-Feb-20 Tue	13.45	13.55	13.45	###	45,147	609,484	73.0	73.0	0.0
2001-Feb-19 Mon	13.4	13.5	13.4	13.45			78.6	78.6	###
2001-Feb-16 Fri	13.5	13.55	13.44	13.48	49,547	###	37.9	37.9	1.0
2001-Feb-15 Thu	###	13.41	###	13.4	109,776	736,048	77.5	77.5	1.0
2001-Feb-14 Wed	13.45	13.45	13.25	###			###	###	0.0
2001-Feb-13 Tue	###	###	13.45	13.45			###	###	###
2001-Feb-12 Mon	13.4	13.7	###	13.55	201,758	1,382,042	79.3	79.3	1.0
2001-Feb-09 Fri	13.5	13.5	13.22	13.4			###	###	1.0
2001-Feb-08 Thu	###	###	13.45	13.56			10.1	10.1	1.0
2001-Feb-07 Wed	###	###	###	###			###	###	0.0
2001-Feb-06 Tue	###	14.47	###	###	241,643	1,748,287	###	###	0.0
2001-Feb-05 Mon	13.8	###	13.73	###			80.3	80.3	0.0
2001-Feb-02 Fri	###	13.8	###	13.8	218,350	###	82.1	82.1	1.0
2001-Feb-01 Thu	###	###	###	###	456,422	0	91.3	91.3	0.0
2001-Jan-31 Wed	###	###	###	###			78.3	78.3	0.0
2001-Jan-30 Tue	###	###	###	###	172,540	0	###	###	0.0
2001-Jan-29 Mon	###	###	###	###	70,285	0	24.2	24.2	0.0
2001-Jan-25 Thu	###	13.2	###	###			76.3	76.3	0.0
2001-Jan-24 Wed	13.27	13.27	###	###	89,477	593,679	###	###	0.0
2001-Jan-23 Tue	###	13.2	###	###			68.8	68.8	0.0
2001-Jan-22 Mon	13.4	13.4	###	###	62,229	###	19.0	19.0	0.0
2001-Jan-19 Fri	###	13.7	###	13.46	107,021	###	18.1	18.1	###
2001-Jan-18 Thu	###	13.73	###	13.7	245,989	###	92.7	92.7	1.0
2001-Jan-17 Wed	12.81	###	12.8	###	88,929	569,145	###	###	0.0
2001-Jan-16 Tue	###	###	###	12.76			81.4	81.4	###
2001-Jan-15 Mon	12.7	12.7	###	###	302,688	###	###	###	0.0
2001-Jan-12 Fri	###	12.7	###	###			73.9	73.9	0.0
2001-Jan-11 Thu	12.8	12.8	12.5	12.55	59,686	755,027	20.4	20.4	###
2001-Jan-10 Wed	###	###	###	###	50,529	0	84.7	84.7	0.0
2001-Jan-09 Tue	###	12.7	12.4	###	80,186	###	78.0	78.0	0.0
2001-Jan-08 Mon	###	###	12.5	12.5	13,357	83,481	###	###	0.9
2001-Jan-05 Fri	###	12.75	12.4	12.75			###	###	###
2001-Jan-04 Thu	###	###	###	12.41			24.8	24.8	###
2001-Jan-03 Wed	12.458	12.55	###	###			###	###	0.0
2001-Jan-02 Tue	12.7	12.7	12.55	12.55	36,448	460,156	22.3	22.3	###
2001-Jan-01 Mon	###	12.75	12.55	###			###	###	0.0
2000-Dec-29 Fri	###	12.75	12.55	###			###	###	0.0
2000-Dec-28 Thu	12.684	12.75	###	12.7			73.2	73.2	0.9
2000-Dec-27 Wed	12.2	###	12.2	###	24,874	###	###	###	0.0
2000-Dec-26 Tue	12.2	12.25	###	12.2	141,681	###	64.3	64.3	###
2000-Dec-25 Mon	12.2	12.25	###	12.2	141,681	###	64.3	64.3	###
2000-Dec-22 Fri	12.2	12.25	###	12.2	141,681	###	64.3	64.3	###
2000-Dec-21 Thu	12.154	12.25	###	###			###	###	0.0
2000-Dec-20 Wed	###	12.7	12.44	12.51			###	###	###
2000-Dec-19 Tue	###	###	###	###	152,650	0	###	###	0.0
2000-Dec-18 Mon	###	12.87	12.585	12.585			###	###	0.9
2000-Dec-15 Fri	12.852	12.852	12.51	###	111,558	###	###	###	0.0
2000-Dec-14 Thu	###	12.85	###	12.8	250,579	1,609,970	82.4	82.4	0.9
2000-Dec-13 Wed	12.8	###	###	###	114,674	0	33.2	33.2	0.0
2000-Dec-12 Tue	###	###	12.85	12.85			###	###	0.9
2000-Dec-11 Mon	###	###	###	###			###	###	0.0
2000-Dec-08 Fri	###	###	###	###	90,642	0	###	###	0.0
2000-Dec-07 Thu	13.283	13.283	###	###	84,850	###	18.7	18.7	0.0
2000-Dec-06 Wed	###	13.47	###	###			89.2	89.2	0.0
2000-Dec-05 Tue	12.79	###	12.79	12.971			77.6	77.6	###
2000-Dec-04 Mon	13.2	13.2	12.75	12.75			###	###	###
2000-Dec-01 Fri	###	###	12.81	13.2			81.0	81.0	0.9
2000-Nov-30 Thu	###	###	12.77	###			37.7	37.7	0.0
2000-Nov-29 Wed	12.83	###	12.72	###	55,977	###	###	###	0.0
2000-Nov-28 Tue	###	###	12.81	###	127,643	817,553	13.6	13.6	0.0
2000-Nov-27 Mon	13.7	13.87	13.2	###			10.7	10.7	0.0
2000-Nov-24 Fri	###	13.7	###	###			###	###	0.0
2000-Nov-23 Thu	13.177	13.177	12.5	###	107,945	1,385,851	25.9	25.9	0.0
2000-Nov-22 Wed	###	###	###	13.25			###	###	###
2000-Nov-21 Tue	13.86	13.87	###	13.41	106,221	736,642	###	###	1.0
2000-Nov-20 Mon	14.2	###	13.8	13.87	95,570	###	###	###	###
2000-Nov-17 Fri	14.25	14.26	###	14.121			###	###	1.0
2000-Nov-16 Thu	14.25	14.43	14.25	###	203,353	2,916,082	###	###	0.0
2000-Nov-15 Wed	###	14.4	###	###			###	###	0.0
2000-Nov-13 Mon	###	###	13.55	13.85			###	###	###
2000-Nov-10 Fri	14.2	14.2	13.8	13.85	212,874	###	15.9	15.9	###
2000-Nov-09 Thu	###	14.75	###	###			###	###	0.0
2000-Nov-08 Wed	13.5	14.26	13.5	###	329,850	###	###	###	0.0
2000-Nov-07 Tue	###	13.5	###	13.5			###	###	1.0
2000-Nov-06 Mon	###	###	###	###			79.6	79.6	0.0
2000-Nov-03 Fri	13.275	13.74	###	###			###	###	0.0
2000-Nov-02 Thu	###	13.7	###	###			###	###	0.0
2000-Nov-01 Wed	###	13.2	###	###			###	###	0.0
2000-Oct-31 Tue	12.2	12.51	12.2	12.4	113,089	###	82.0	82.0	0.9
2000-Oct-30 Mon	11.75	12.2	11.75	12.147			90.5	90.5	0.9
2000-Oct-27 Fri	11.8	###	11.8	###			###	###	0.0
2000-Oct-26 Thu	###	###	11.88	###	86,172	###	###	###	0.0
2000-Oct-25 Wed	###	###	###	###	55,074	0	15.0	15.0	0.0
2000-Oct-24 Tue	###	12.21	###	12.21	35,871	###	###	###	0.9
2000-Oct-23 Mon	###	###	###	###	107,525	0	###	###	0.0
2000-Oct-20 Fri	###	###	###	###			66.0	66.0	0.0
2000-Oct-19 Thu	###	###	###	###			###	###	0.0
2000-Oct-18 Wed	###	###	###	###			###	###	0.0
2000-Oct-17 Tue	11.7	###	11.7	###			###	###	0.0
2000-Oct-16 Mon	11.5	11.75	11.5	11.75			82.7	82.7	###
2000-Oct-13 Fri	11.5	11.59	###	11.5	36,729	212,844	68.6	68.6	###
2000-Oct-12 Thu	11.887	###	11.75	11.75	49,675	291,840	###	###	###
2000-Oct-11 Wed	11.76	11.85	11.76	11.83			###	###	0.8
2000-Oct-10 Tue	11.55	11.89	11.5	11.71			###	###	###
2000-Oct-09 Mon	###	###	###	11.55			###	###	0.8
2000-Oct-06 Fri	###	###	11.28	###			###	###	0.0
2000-Oct-05 Thu	###	###	11.55	11.55	50,581	###	24.8	24.8	0.8
2000-Oct-04 Wed	###	###	###	###			14.8	14.8	0.0
2000-Oct-03 Tue	###	###	###	###			69.9	69.9	0.0
2000-Oct-02 Mon	###	12.2	###	###			###	###	0.0
2000-Sep-29 Fri	11.85	###	11.85	12.21			###	###	0.9
2000-Sep-28 Thu	11.55	###	11.53	11.85	44,445	256,225	83.9	83.9	###
2000-Sep-27 Wed	11.75	11.77	11.5	11.5			18.2	18.2	###
2000-Sep-26 Tue	11.58	11.75	11.58	11.75	112,279	###	78.2	78.2	###
2000-Sep-25 Mon	11.453	11.58	11.4	11.58	101,687	1,168,383	###	###	0.8
2000-Sep-22 Fri	###	###	###	###	59,484	0	###	###	0.0
2000-Sep-21 Thu	11.25	11.25	###	11.23			34.2	34.2	0.8
2000-Sep-20 Wed	###	11.25	###	11.25	95,370	536,456	80.4	80.4	###
2000-Sep-19 Tue	###	###	10.87	###			81.8	81.8	0.0
2000-Sep-18 Mon	###	11.4	###	11.2	84,270	###	###	###	0.8
2000-Sep-15 Fri	11.4	11.45	###	11.4	44,470	###	70.3	70.3	0.8
2000-Sep-14 Thu	11.452	11.5	###	11.5			###	###	###
2000-Sep-13 Wed	###	11.5	11.28	11.49			###	###	###
2000-Sep-12 Tue	###	###	###	11.29			###	###	###
2000-Sep-11 Mon	###	###	###	###	27,770	0	77.6	77.6	0.0
2000-Sep-08 Fri	###	###	###	###	86,140	0	34.4	34.4	0.0
2000-Sep-07 Thu	10.852	###	10.79	###	119,785	646,240	80.4	80.4	0.0
2000-Sep-06 Wed	###	###	10.72	10.85	183,255	982,246	###	###	0.8
2000-Sep-05 Tue	11.083	###	10.85	10.85	109,120	591,976	###	###	0.8
2000-Sep-04 Mon	###	###	10.7	###			81.7	81.7	0.0
2000-Sep-01 Fri	10.55	###	10.55	###	81,642	###	93.6	93.6	0.0
2000-Aug-31 Thu	###	###	###	10.55			37.0	37.0	###
2000-Aug-30 Wed	10.76	10.84	###	###	53,829	291,753	###	###	0.0
2000-Aug-29 Tue	10.75	###	10.75	10.85			78.9	78.9	0.8
2000-Aug-28 Mon	###	###	10.8	###			32.8	32.8	0.0
2000-Aug-25 Fri	###	###	###	###			39.7	39.7	0.0
2000-Aug-24 Thu	###	###	###	###	65,183	0	34.9	34.9	0.0
2000-Aug-23 Wed	###	###	###	###			###	###	0.0
2000-Aug-22 Tue	###	###	###	###			###	###	0.0
2000-Aug-21 Mon	###	###	###	###	18,958	0	###	###	0.0
2000-Aug-18 Fri	10.883	###	10.883	###			###	###	0.0
2000-Aug-17 Thu	###	10.82	###	10.8	113,473	613,888	###	###	###
2000-Aug-16 Wed	10.85	###	###	###	123,627	0	16.4	16.4	0.0
2000-Aug-15 Tue	10.927	###	10.7	10.85			###	###	0.8
2000-Aug-14 Mon	###	11.48	###	###			23.9	23.9	0.0
2000-Aug-11 Fri	11.4	11.4	###	###	18,170	###	###	###	0.0
2000-Aug-10 Thu	###	11.51	###	11.5			33.7	33.7	###
2000-Aug-09 Wed	11.5	11.55	11.45	11.5	225,177	###	###	###	###
2000-Aug-08 Tue	11.21	11.5	11.21	11.49	101,084	###	###	###	###
2000-Aug-07 Mon	###	11.4	###	###			89.8	89.8	0.0
2000-Aug-04 Fri	###	###	10.85	###	65,589	355,820	32.7	32.7	0.0
2000-Aug-03 Thu	11.55	11.55	11.2	11.2			###	###	0.8
2000-Aug-02 Wed	11.2	###	11.2	11.55	244,246	1,367,777	###	###	0.8
2000-Aug-01 Tue	10.85	###	10.85	###			92.3	92.3	0.0
2000-Jul-31 Mon	###	###	10.59	10.85	82,476	###	24.5	24.5	0.8
2000-Jul-28 Fri	###	###	###	###			###	###	0.0
2000-Jul-27 Thu	11.2	11.4	11.2	###	194,757	2,200,754	82.1	82.1	0.0
2000-Jul-26 Wed	###	11.29	###	11.28			###	###	0.8
2000-Jul-25 Tue	###	11.25	###	###			###	###	0.0
2000-Jul-24 Mon	10.4	10.4	###	###			###	###	0.0
2000-Jul-21 Fri	10.7	10.74	10.5	10.541	80,624	856,226	###	###	0.8
2000-Jul-20 Thu	10.5	10.8	10.5	###			75.7	75.7	0.0
2000-Jul-19 Wed	###	10.8	###	###	156,177	843,355	###	###	0.0
2000-Jul-18 Tue	11.24	###	###	###			17.5	17.5	0.0
2000-Jul-17 Mon	11.5	11.51	11.25	###	50,040	569,455	25.3	25.3	0.0
2000-Jul-14 Fri	###	###	11.47	###	349,945	###	29.5	29.5	0.0
2000-Jul-13 Thu	11.4	###	11.4	###	829,289	4,726,947	92.6	92.6	0.0
2000-Jul-12 Wed	11.25	11.44	11.25	11.44	606,621	###	###	###	0.8
2000-Jul-11 Tue	###	11.5	###	###			88.1	88.1	0.0
2000-Jul-10 Mon	10.41	###	10.41	10.75	180,425	###	###	###	0.8
2000-Jul-07 Fri	###	10.4	###	###	727,725	3,784,170	###	###	0.0
2000-Jul-06 Thu	###	10.23	9.86	###			###	###	0.0
2000-Jul-05 Wed	###	###	###	###	163,652	0	###	###	0.0
2000-Jul-04 Tue	9.557	9.8	9.557	9.74			72.8	72.8	0.7
2000-Jul-03 Mon	9.75	9.8	9.55	9.55	159,872	###	13.6	13.6	0.7
2000-Jun-30 Fri	9.85	9.88	9.5	9.75	303,223	###	###	###	###
2000-Jun-29 Thu	###	###	###	###			###	###	0.0
2000-Jun-28 Wed	###	9.26	###	9.26	103,655	479,922	###	###	###
2000-Jun-27 Tue	###	8.8	###	8.74			###	###	0.6
2000-Jun-26 Mon	8.24	8.45	8.24	###			77.7	77.7	0.0
2000-Jun-23 Fri	###	8.26	###	8.24	257,586	###	68.8	68.8	0.6
2000-Jun-22 Thu	###	8.26	###	8.23	438,785	1,812,182	###	###	0.6
2000-Jun-21 Wed	8.244	8.244	8	###	1,040,825	8,453,580	22.7	22.7	0.0
2000-Jun-20 Tue	###	###	8.2	8.24			40.9	40.9	0.6
2000-Jun-19 Mon	###	8.5	###	###	80,623	342,647	###	###	0.0
2000-Jun-16 Fri	8.74	8.74	8.4	8.5	110,851	###	17.7	17.7	0.6
2000-Jun-15 Thu	###	8.85	8.73	8.74	33,882	297,822	###	###	0.6
2000-Jun-14 Wed	###	###	###	8.88			86.9	86.9	0.6
2000-Jun-13 Tue	8.979	9	###	###			17.0	17.0	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	###	###			###	###	0.0
2000-Jun-07 Wed	9	9	###	8.641	428,041	1,926,184	###	###	0.6
2000-Jun-06 Tue	8.25	###	8.25	8.85			96.2	96.2	0.6
2000-Jun-05 Mon	###	###	8.2	8.2	37,525	153,852	23.5	23.5	0.6
2000-Jun-02 Fri	8.4	8.4	8.25	###			###	###	0.0
2000-Jun-01 Thu	8.4	8.46	###	8.4			69.3	69.3	###
2000-May-31 Wed	###	8.55	8.4	8.4			###	###	###
2000-May-30 Tue	8.48	8.48	###	8.41			###	###	###
2000-May-29 Mon	8.5	###	8.5	8.5	199,483	###	71.1	71.1	0.6
2000-May-26 Fri	###	8.5	###	8.5			###	###	0.6
2000-May-25 Thu	8.4	8.5	8.4	8.4			###	###	###
2000-May-24 Wed	###	8.4	8.25	8.4			80.2	80.2	###
2000-May-23 Tue	###	###	###	###	55,887	0	78.0	78.0	0.0
2000-May-22 Mon	###	###	###	###			34.3	34.3	0.0
2000-May-19 Fri	8.5	8.55	###	###			###	###	0.0
2000-May-18 Thu	8.75	8.85	###	###	118,358	###	24.1	24.1	0.0
2000-May-17 Wed	8.7	8.81	8.7	8.8	61,824	###	81.4	81.4	0.6
2000-May-16 Tue	8.841	8.85	8.8	8.8			###	###	0.6
2000-May-15 Mon	###	8.85	###	8.85	165,726	###	87.5	87.5	0.6
2000-May-12 Fri	###	###	###	###			89.4	89.4	0.0
2000-May-11 Thu	8.082	###	###	###	91,620	0	###	###	0.0
2000-May-10 Wed	###	###	###	###	77,378	0	###	###	0.0
2000-May-09 Tue	8.7	###	###	8.8			###	###	0.6
2000-May-08 Mon	###	###	8.8	8.85			###	###	0.6
2000-May-05 Fri	###	###	8.85	###	93,876	###	24.7	24.7	0.0
2000-May-04 Thu	###	9	###	###			###	###	0.0
2000-May-03 Wed	8.248	###	8.248	###			###	###	0.0
2000-May-02 Tue	###	8.25	###	8.25	323,841	1,335,844	89.1	89.1	###
2000-May-01 Mon	###	###	###	###			###	###	0.0
2000-Apr-28 Fri	###	8.55	###	###			28.8	28.8	0.0
2000-Apr-27 Thu	8.4	8.4	7.85	###	191,228	1,553,727	19.4	19.4	0.0
2000-Apr-26 Wed	8.8	###	###	###	189,282	0	15.4	15.4	0.0
2000-Apr-25 Tue	8.82	8.82	8.82	8.82	0				###
2000-Apr-24 Mon	8.82	8.82	8.82	8.82	0				###
2000-Apr-21 Fri	8.82	8.82	8.82	8.82	0				###
2000-Apr-20 Thu	###	###	8.76	8.82	24,923	###	29.4	29.4	###
2000-Apr-19 Wed	###	###	8.78	9			###	###	0.6
2000-Apr-18 Tue	9	9.5	8.7	9			69.5	69.5	0.6
2000-Apr-17 Mon	8.523	###	8	8.71			83.0	83.0	0.6
2000-Apr-14 Fri	###	9.55	###	9.5	203,147	970,026	###	###	0.7
2000-Apr-13 Thu	###	###	###	9.4	394,382	0	###	###	###
2000-Apr-12 Wed	###	###	###	###	241,276	0	17.8	17.8	0.0
2000-Apr-11 Tue	10.581	10.581	10.25	10.25	584,770	6,090,671	###	###	0.7
2000-Apr-07 Fri	###	###	###	###	412,887	0	66.3	66.3	0.0
2000-Apr-06 Thu	###	###	###	9.8	369,250	0	16.4	16.4	0.7
2000-Apr-05 Wed	###	###	###	10.2	877,140	0	17.4	17.4	0.7
2000-Apr-04 Tue	###	###	11.5	11.5	159,551	###	18.3	18.3	###
2000-Apr-03 Mon	12.52	12.52	###	12.5			46.8	46.8	0.9
2000-Mar-31 Fri	###	###	###	###			###	###	0.0
2000-Mar-30 Thu	12.8	12.85	###	###	192,652	1,237,789	###	###	0.0
2000-Mar-29 Wed	###	###	12.79	12.859			65.6	65.6	0.9
2000-Mar-28 Tue	###	###	12.78	12.828			29.5	29.5	###
2000-Mar-24 Fri	12.5	###	12.4	###	179,678	###	###	###	0.0
2000-Mar-23 Thu	###	###	###	12.5	144,684	0	85.6	85.6	0.9
2000-Mar-22 Wed	###	12.21	11.85	12.21	763,579	9,185,855	###	###	0.9
2000-Mar-21 Tue	12.5	12.5	11.8	###			15.5	15.5	0.0
2000-Mar-20 Mon	###	12.55	###	12.55	76,142	###	88.4	88.4	###
2000-Mar-17 Fri	12.2	12.2	11.88	###	556,072	###	43.6	43.6	0.0
2000-Mar-16 Thu	12.75	###	12.5	12.5			21.5	21.5	0.9
2000-Mar-15 Wed	12.85	12.85	12.71	12.78	81,120	###	41.2	41.2	0.9
2000-Mar-14 Tue	###	###	12.85	###			14.5	14.5	0.0
2000-Mar-13 Mon	###	###	###	13.25	164,181	0	68.4	68.4	###
2000-Mar-10 Fri	12.272	13.26	12.272	13.21			93.6	93.6	###
2000-Mar-09 Thu	###	12.687	###	12.687	107,881	684,343	###	###	###
2000-Mar-08 Wed	###	###	12.2	12.2	123,949	756,088	34.0	34.0	###
2000-Mar-07 Tue	###	###	###	###			###	###	0.0
2000-Mar-06 Mon	###	12.26	###	12.22			70.4	70.4	0.9
2000-Mar-03 Fri	###	###	11.83	###	136,024	804,581	###	###	0.0
2000-Mar-02 Thu	12.389	###	12.2	12.5	194,954	###	###	###	0.9
2000-Mar-01 Wed	###	12.5	###	12.4			###	###	0.9
2000-Feb-29 Tue	###	###	12.25	12.4			31.4	31.4	0.9
2000-Feb-28 Mon	###	12.5	###	12.5	175,654	###	81.5	81.5	0.9
2000-Feb-25 Fri	12.889	12.889	###	###			30.3	30.3	0.0
2000-Feb-24 Thu	###	###	12.75	12.85			40.8	40.8	0.9
2000-Feb-23 Wed	12.5	12.73	12.5	12.73			###	###	###
2000-Feb-22 Tue	###	12.5	###	12.4			72.9	72.9	0.9
2000-Feb-21 Mon	###	12.41	12.29	###			###	###	0.0
2000-Feb-18 Fri	###	###	###	12.5			###	###	0.9
2000-Feb-17 Thu	###	###	###	###			67.8	67.8	0.0
2000-Feb-16 Wed	###	###	###	###			4.9	4.9	0.0
2000-Feb-15 Tue	12.5	###	12.5	12.8			###	###	0.9
2000-Feb-14 Mon	###	12.5	###	12.5			###	###	0.9
2000-Feb-11 Fri	11.8	###	11.75	11.885			###	###	0.8
2000-Feb-10 Thu	###	###	###	11.7			23.8	23.8	0.8
2000-Feb-09 Wed	12.2	12.2	###	###	145,140	885,354	19.9	19.9	0.0
2000-Feb-08 Tue	###	###	11.8	12.2			###	###	###
2000-Feb-07 Mon	###	###	11.23	###			###	###	0.0
2000-Feb-04 Fri	###	11.24	10.88	11.2	333,629	###	###	###	0.8
2000-Feb-03 Thu	###	###	10.8	###	215,854	###	23.6	23.6	0.0
2000-Feb-02 Wed	10.8	11.2	10.8	###	179,488	###	82.6	82.6	0.0
2000-Feb-01 Tue	###	###	10.4	10.5	64,525	###	38.3	38.3	0.8
2000-Jan-31 Mon	10.4	###	10.25	###	63,256	324,187	###	###	0.0
2000-Jan-28 Fri	10.5	10.7	10.5	10.56			70.9	70.9	0.8
2000-Jan-27 Thu	10.852	10.86	###	10.5	106,648	###	###	###	0.8
2000-Jan-25 Tue	10.954	10.954	10.5	###			###	###	0.0
2000-Jan-24 Mon	###	###	###	###	239,340	0	72.6	72.6	0.0
2000-Jan-21 Fri	###	###	###	###			###	###	0.0
2000-Jan-20 Thu	###	###	###	###	627,257	0	87.5	87.5	0.0
2000-Jan-19 Wed	###	###	10.25	###	103,327	529,550	###	###	0.0
2000-Jan-18 Tue	9.846	###	9.846	###	138,640	682,524	###	###	0.0
2000-Jan-17 Mon	9.652	9.77	9.56	9.77	64,345	###	###	###	0.7
2000-Jan-14 Fri	###	9.7	9.54	9.55			###	###	0.7
2000-Jan-13 Thu	9.5	9.58	###	9.521			71.8	71.8	###
2000-Jan-12 Wed	###	###	###	9.27	62,540	0	###	###	0.7
2000-Jan-11 Tue	9.8	###	9.45	9.45	68,629	324,272	15.5	15.5	0.7
2000-Jan-10 Mon	9.78	###	9.7	9.7	29,851	144,777	28.9	28.9	0.7
2000-Jan-07 Fri	###	###	9.25	9.26	450,978	2,085,773	###	###	###
2000-Jan-06 Thu	###	###	9.7	9.7	1,125,258	###	40.1	40.1	0.7
2000-Jan-05 Wed	10.2	10.2	###	9.78	305,947	1,560,329	14.3	14.3	0.7
2000-Jan-04 Tue	###	###	###	10.42	61,550	0	###	###	0.7
1999-Dec-31 Fri	###	10.5	###	10.5	13,180	###	75.8	75.8	0.8
1999-Dec-30 Thu	###	10.5	###	10.5	13,180	###	75.8	75.8	0.8
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	10.7	10.7	10.5	###	15,888	###	22.9	22.9	0.0
1999-Dec-27 Mon	10.7	10.7	10.5	###	15,888	###	22.9	22.9	0.0
1999-Dec-24 Fri	10.7	10.7	10.5	###	15,888	###	22.9	22.9	0.0
1999-Dec-23 Thu	###	10.72	10.22	10.7			###	###	0.8
1999-Dec-22 Wed	10.7	10.71	###	###	212,776	###	###	###	0.0
1999-Dec-21 Tue	10.45	###	10.45	###			82.5	82.5	0.0
1999-Dec-20 Mon	###	###	10.25	10.45	41,548	###	###	###	###
1999-Dec-17 Fri	10.75	10.79	10.5	###			30.3	30.3	0.0
1999-Dec-16 Thu	10.25	###	10.25	###			###	###	0.0
1999-Dec-15 Wed	10.2	10.25	###	10.25	256,420	1,314,152	70.7	70.7	0.7
1999-Dec-14 Tue	###	###	###	10.25			83.6	83.6	0.7
1999-Dec-13 Mon	###	###	###	###	70,522	0	80.9	80.9	0.0
1999-Dec-10 Fri	10.23	10.25	###	10.25			###	###	0.7
1999-Dec-09 Thu	10.481	10.481	###	###			18.9	18.9	0.0
1999-Dec-08 Wed	10.644	10.644	10.4	10.49	136,420	###	###	###	###
1999-Dec-07 Tue	###	10.75	###	10.7			76.7	76.7	0.8
1999-Dec-06 Mon	###	###	10.51	###	408,755	###	85.7	85.7	0.0
1999-Dec-03 Fri	###	10.4	###	10.4	166,571	###	###	###	0.7
1999-Dec-02 Thu	###	10.5	###	###			69.4	69.4	0.0
1999-Dec-01 Wed	###	###	###	###	95,243	0	84.9	84.9	0.0
1999-Nov-30 Tue	9.45	9.7	9.4	###	352,654	3,367,845	###	###	0.0
1999-Nov-29 Mon	9.8	9.85	9.45	9.488			###	###	0.7
1999-Nov-26 Fri	9.45	###	9.45	9.85	282,446	1,334,557	###	###	###
1999-Nov-25 Thu	9.4	9.53	###	9.5	254,876	1,214,484	74.7	74.7	0.7
1999-Nov-24 Wed	9.45	9.45	###	9.4			###	###	###
1999-Nov-23 Tue	###	9.52	###	9.45			###	###	0.7
1999-Nov-22 Mon	9	###	9	###	101,153	455,188	78.1	78.1	0.0
1999-Nov-19 Fri	9.25	###	9	###			###	###	0.0
1999-Nov-18 Thu	###	9.2	###	###	262,778	1,208,778	66.3	66.3	0.0
1999-Nov-17 Wed	9.5	9.5	###	###	109,243	###	###	###	0.0
1999-Nov-16 Tue	###	9.5	###	###	152,982	###	###	###	0.0
1999-Nov-15 Mon	9	9.5	9	9.2			###	###	0.7
1999-Nov-12 Fri	8.7	###	8.7	8.8	453,546	1,972,925	69.5	69.5	0.6
1999-Nov-11 Thu	8.25	8.7	8.25	8.655	262,981	###	90.5	90.5	0.6
1999-Nov-10 Wed	7.972	8.5	###	8.2	183,740	###	###	###	0.6
1999-Nov-09 Tue	7.85	###	7.8	7.926	338,259	###	76.7	76.7	###
1999-Nov-08 Mon	7.8	7.85	7.76	7.85	171,081	1,335,287	80.3	80.3	###
1999-Nov-05 Fri	###	7.85	###	7.75			87.0	87.0	###
1999-Nov-04 Thu	###	###	7.51	7.51	135,279	507,972	###	###	###
1999-Nov-03 Wed	###	###	7.8	7.89	197,340	769,626	###	###	###
1999-Nov-02 Tue	###	7.8	###	7.7	61,784	240,957	###	###	0.6
1999-Nov-01 Mon	###	7.5	###	7.5			###	###	0.5
1999-Oct-29 Fri	###	###	7.26	7.26	61,140	###	###	###	0.5
1999-Oct-28 Thu	###	7.2	###	7.2	185,951	669,423	###	###	0.5
1999-Oct-27 Wed	7.25	7.25	###	7			8.1	8.1	0.5
1999-Oct-26 Tue	7.2	###	7.2	7.25			74.9	74.9	0.5
1999-Oct-25 Mon	7.2	###	###	###	53,287	0	###	###	0.0
1999-Oct-22 Fri	###	###	###	###			###	###	0.0
1999-Oct-21 Thu	7.2	7.4	###	###	161,423	###	19.5	19.5	0.0
1999-Oct-20 Wed	6.83	7.2	6.82	###			91.1	91.1	0.0
1999-Oct-19 Tue	6.7	6.8	###	6.7	279,681	###	###	###	0.5
1999-Oct-18 Mon	###	###	6.49	###	160,589	###	###	###	0.0
1999-Oct-15 Fri	7.326	7.326	###	###	89,555	###	###	###	0.0
1999-Oct-14 Thu	###	###	7	7.28			###	###	0.5
1999-Oct-13 Wed	7.648	7.648	###	###			###	###	0.0
1999-Oct-12 Tue	7.78	###	7.55	7.7	109,143	###	20.7	20.7	0.6
1999-Oct-11 Mon	###	8	###	7.741			###	###	0.6
1999-Oct-08 Fri	6.75	7.43	6.75	7.253			###	###	0.5
1999-Oct-07 Thu	6.25	6.8	6.25	6.7	1,006,849	6,569,689	95.5	95.5	0.5
1999-Oct-06 Wed	###	6.2	###	6.2	155,625	###	###	###	0.4
1999-Oct-05 Tue	###	###	###	###			74.1	74.1	0.0
1999-Oct-04 Mon	###	###	###	###			29.7	29.7	0.0
1999-Oct-01 Fri	###	###	###	###			###	###	0.0
1999-Sep-30 Thu	###	###	5.85	5.85			23.0	23.0	0.4
1999-Sep-29 Wed	6	###	###	###			###	###	0.0
1999-Sep-28 Tue	###	###	###	6.044			82.7	82.7	###
1999-Sep-27 Mon	###	###	###	###			68.9	68.9	0.0
1999-Sep-24 Fri	6	6	###	###			###	###	0.0
1999-Sep-23 Thu	###	###	6	###	24,489	###	###	###	0.0
1999-Sep-22 Wed	###	###	6	6	63,920	###	22.7	22.7	0.4
1999-Sep-21 Tue	5.989	###	###	###			88.7	88.7	0.0
1999-Sep-20 Mon	###	###	###	6			79.5	79.5	0.4
1999-Sep-17 Fri	5.88	###	5.75	###	41,744	###	79.7	79.7	0.0
1999-Sep-16 Thu	5.981	###	5.85	###			26.8	26.8	0.0
1999-Sep-15 Wed	6	6	5.85	###	34,676	205,455	###	###	0.0
1999-Sep-14 Tue	###	###	###	###	83,128	0	71.7	71.7	0.0
1999-Sep-13 Mon	###	###	###	6			28.8	28.8	0.4
1999-Sep-10 Fri	###	###	###	###			###	###	0.0
1999-Sep-09 Thu	6.25	6.4	###	###			12.7	12.7	0.0
1999-Sep-08 Wed	###	###	###	6.2			###	###	0.4
1999-Sep-07 Tue	###	###	6	###	96,487	###	###	###	0.0
1999-Sep-06 Mon	###	###	###	6			###	###	0.4
1999-Sep-03 Fri	5.743	###	5.55	###			###	###	0.0
1999-Sep-02 Thu	###	###	###	###			3.4	3.4	0.0
1999-Sep-01 Wed	6	6.25	###	6	159,440	498,250	###	###	0.4
1999-Aug-31 Tue	5.55	5.8	5.55	5.79			95.8	95.8	###
1999-Aug-30 Mon	5.45	###	5.4	###			90.9	90.9	0.0
1999-Aug-27 Fri	###	###	5.4	5.4	123,288	332,877	11.8	11.8	0.4
1999-Aug-26 Thu	5.2	###	5.2	5.53	362,522	942,557	97.0	97.0	###
1999-Aug-25 Wed	4.75	5.2	4.75	###			97.8	97.8	0.0
1999-Aug-24 Tue	###	4.75	###	4.75			###	###	###
1999-Aug-23 Mon	###	###	###	###	104,355	0	72.1	72.1	0.0
1999-Aug-20 Fri	4.55	4.55	4.5	4.52	78,142	###	###	###	0.3
1999-Aug-19 Thu	4.5	4.51	4.5	4.5			71.7	71.7	###
1999-Aug-18 Wed	4.5	4.5	4.48	4.5	44,151	###	67.2	67.2	###
1999-Aug-17 Tue	4.5	###	4.45	4.45	33,888	###	###	###	0.3
1999-Aug-16 Mon	4.45	4.5	4.45	4.47			69.0	69.0	###
1999-Aug-13 Fri	###	4.42	###	4.42			84.7	84.7	0.3
1999-Aug-12 Thu	4.45	4.5	###	###			###	###	0.0
1999-Aug-11 Wed	4.541	4.541	4.5	4.5			###	###	###
1999-Aug-10 Tue	4.55	4.55	4.54	4.54			###	###	0.3
1999-Aug-09 Mon	###	###	###	###			###	###	0.0
1999-Aug-06 Fri	4.7	4.7	###	###			31.9	31.9	0.0
1999-Aug-05 Thu	###	4.7	###	4.7			79.4	79.4	0.3
1999-Aug-04 Wed	###	4.72	###	###	148,343	350,089	20.2	20.2	0.0
1999-Aug-03 Tue	4.75	4.75	4.72	4.72			###	###	0.3
1999-Aug-02 Mon	4.76	4.8	4.72	4.72			32.1	32.1	0.3
1999-Jul-30 Fri	4.8	4.85	4.75	4.751			###	###	###
1999-Jul-29 Thu	###	###	4.84	4.88			###	###	0.3
1999-Jul-28 Wed	4.8	###	4.8	4.85			79.9	79.9	###
1999-Jul-27 Tue	###	###	4.85	4.85			###	###	###
1999-Jul-26 Mon	###	###	###	###			###	###	0.0
1999-Jul-23 Fri	###	###	4.85	###	20,676	###	24.6	24.6	0.0
1999-Jul-22 Thu	4.857	###	4.857	###			###	###	0.0
1999-Jul-21 Wed	4.7	4.85	4.7	4.85			90.6	90.6	###
1999-Jul-20 Tue	4.76	4.81	4.75	4.8			72.0	72.0	0.3
1999-Jul-19 Mon	###	###	4.75	4.75			11.9	11.9	###
1999-Jul-16 Fri	###	5	4.89	###			76.4	76.4	0.0
1999-Jul-15 Thu	4.8	4.89	4.8	4.883			###	###	0.3
1999-Jul-14 Wed	4.75	4.8	4.73	4.8	54,757	###	77.7	77.7	0.3
1999-Jul-13 Tue	4.75	4.8	4.73	4.73			30.7	30.7	0.3
1999-Jul-12 Mon	4.73	4.8	4.73	4.75			69.8	69.8	###
1999-Jul-09 Fri	4.8	4.8	4.7	4.73			24.8	24.8	0.3
1999-Jul-08 Thu	4.7	4.8	4.7	4.8	25,182	###	###	###	0.3
1999-Jul-07 Wed	4.74	4.86	4.7	4.8			81.2	81.2	0.3
1999-Jul-06 Tue	4.7	4.76	###	4.75			###	###	###
1999-Jul-05 Mon	###	4.75	###	###	130,040	308,845	69.1	69.1	0.0
1999-Jul-02 Fri	###	###	###	###			71.1	71.1	0.0
1999-Jul-01 Thu	###	###	4.55	###			67.4	67.4	0.0
1999-Jun-30 Wed	4.48	###	4.48	###	224,621	503,151	87.8	87.8	0.0
1999-Jun-29 Tue	4.45	4.45	###	4.4	45,878	102,078	###	###	0.3
1999-Jun-28 Mon	4.43	4.45	4.41	4.45	38,688	171,387	73.3	73.3	0.3
1999-Jun-25 Fri	4.45	4.45	4.4	4.4			23.4	23.4	0.3
1999-Jun-24 Thu	4.5	4.5	4.45	4.46			31.3	31.3	0.3
1999-Jun-23 Wed	4.5	4.5	4.45	4.5			72.5	72.5	###
1999-Jun-22 Tue	4.5	4.5	4.42	4.5	44,975	200,588	###	###	###
1999-Jun-21 Mon	4.41	4.55	4.4	4.55	31,451	140,743	###	###	0.3
1999-Jun-18 Fri	4.4	4.42	4.4	4.4			###	###	0.3
1999-Jun-17 Thu	###	4.42	###	4.4			86.4	86.4	0.3
1999-Jun-16 Wed	###	###	4.26	###	54,853	###	###	###	0.0
1999-Jun-15 Tue	###	###	4.26	4.26	3,050	###	###	###	0.3
1999-Jun-11 Fri	###	4.4	4.29	###			27.1	27.1	0.0
1999-Jun-10 Thu	4.4	4.4	###	###			###	###	0.0
1999-Jun-09 Wed	###	4.4	###	4.4			###	###	0.3
1999-Jun-08 Tue	4.5	4.5	4.4	4.4	39,981	###	###	###	0.3
1999-Jun-07 Mon	4.4	4.55	4.4	4.52	28,871	###	###	###	0.3
1999-Jun-04 Fri	4.25	4.4	4.2	4.4	31,453	135,247	89.9	89.9	0.3
1999-Jun-03 Thu	4.2	4.28	###	4.25	421,440	901,881	77.6	77.6	###
1999-Jun-02 Wed	###	###	4.2	4.2			15.1	15.1	###
1999-Jun-01 Tue	4.4	4.4	###	###	36,627	80,579	###	###	0.0
1999-May-31 Mon	4.55	4.55	4.4	4.4			###	###	0.3
1999-May-28 Fri	4.643	4.643	4.52	4.55			###	###	0.3
1999-May-27 Thu	4.79	4.8	###	###			20.7	20.7	0.0
1999-May-26 Wed	4.85	4.85	4.75	4.76			17.5	17.5	###
1999-May-25 Tue	4.5	###	4.5	###	163,448	367,758	97.3	97.3	0.0
1999-May-24 Mon	4.45	4.55	4.45	4.55	789,884	3,554,478	90.5	90.5	0.3
1999-May-21 Fri	4.421	4.5	###	4.45	261,787	589,020	76.2	76.2	0.3
1999-May-20 Thu	###	4.5	###	4.355	124,620	###	###	###	###
1999-May-19 Wed	4.45	###	###	###	592,656	0	###	###	0.0
1999-May-18 Tue	###	4.45	###	###	213,581	###	###	###	0.0
1999-May-17 Mon	4.125	###	###	###			###	###	0.0
1999-May-14 Fri	4.158	4.22	###	4.2	87,488	###	###	###	###
1999-May-13 Thu	###	###	###	###			83.0	83.0	0.0
1999-May-12 Wed	###	###	###	###	42,340	0	69.5	69.5	0.0
1999-May-11 Tue	###	###	###	###			86.0	86.0	0.0
1999-May-10 Mon	###	###	3.85	###			74.9	74.9	0.0
1999-May-07 Fri	###	4	3.85	###			41.2	41.2	0.0
1999-May-06 Thu	3.83	###	3.8	###			###	###	0.0
1999-May-05 Wed	3.86	3.86	3.75	3.75			13.4	13.4	0.3
1999-May-04 Tue	4	###	3.85	3.87			###	###	###
1999-May-03 Mon	###	###	###	###			73.9	73.9	0.0
1999-Apr-30 Fri	###	###	###	###	87,655	0	###	###	0.0
1999-Apr-29 Thu	###	###	###	###	46,650	0	###	###	0.0
1999-Apr-28 Wed	###	4.2	###	###	158,321	332,474	20.4	20.4	0.0
1999-Apr-27 Tue	4.22	4.29	###	###			19.2	19.2	0.0
1999-Apr-26 Mon	4.25	###	4.25	4.25			###	###	###
1999-Apr-23 Fri	4.188	4.4	4.188	###	143,143	614,656	88.6	88.6	0.0
1999-Apr-22 Thu	###	4.2	###	###	4,975	10,447	###	###	0.0
1999-Apr-21 Wed	4	###	###	###			###	###	0.0
1999-Apr-20 Tue	###	###	4	###	193,687	387,374	76.9	76.9	0.0
1999-Apr-19 Mon	4.042	###	4	4			23.6	23.6	0.3
1999-Apr-16 Fri	###	###	4	###	38,042	76,084	28.3	28.3	0.0
1999-Apr-15 Thu	###	###	3.8	###	113,454	###	86.2	86.2	0.0
1999-Apr-14 Wed	###	###	3.85	###			###	###	0.0
1999-Apr-13 Tue	###	###	4	4			8.6	8.6	0.3
1999-Apr-12 Mon	###	###	###	###	51,049	0	###	###	0.0
1999-Apr-09 Fri	4.5	4.5	###	###			8.0	8.0	0.0
1999-Apr-08 Thu	4.5	4.56	4.43	4.48			###	###	###
1999-Apr-07 Wed	###	4.48	###	4.46	475,849	###	89.1	89.1	0.3
1999-Apr-06 Tue	4.4	4.5	###	###			###	###	0.0
1999-Apr-01 Thu	###	4.25	###	4.25			97.7	97.7	###
1999-Mar-31 Wed	3.759	3.86	3.72	3.86	751,557	###	###	###	0.3
1999-Mar-30 Tue	###	3.8	###	3.8	229,022	435,141	92.4	92.4	###
1999-Mar-29 Mon	###	3.7	###	3.7	32,853	60,778	77.5	77.5	0.3
1999-Mar-26 Fri	###	3.74	###	###	115,041	215,126	###	###	0.0
1999-Mar-25 Thu	3.59	###	3.56	###	240,671	###	81.6	81.6	0.0
1999-Mar-24 Wed	3.53	3.59	3.53	3.58	172,120	612,747	###	###	0.3
1999-Mar-23 Tue	3.58	3.59	3.55	3.59	198,874	709,980	###	###	###
1999-Mar-22 Mon	3.55	3.59	3.55	3.59	96,229	###	###	###	###
1999-Mar-19 Fri	3.55	3.59	3.53	3.59			###	###	###
1999-Mar-18 Thu	###	###	3.55	3.58			###	###	0.3
1999-Mar-17 Wed	###	###	3.55	3.55			19.3	19.3	###
1999-Mar-16 Tue	###	###	###	###			74.7	74.7	0.0
1999-Mar-15 Mon	###	###	3.56	###	84,470	150,356	###	###	0.0
1999-Mar-12 Fri	3.51	###	3.51	###			91.6	91.6	0.0
1999-Mar-11 Thu	###	###	3.5	3.51			###	###	###
1999-Mar-10 Wed	###	###	3.55	###	25,552	45,354	###	###	0.0
1999-Mar-09 Tue	###	###	###	###	727,143	0	75.7	75.7	0.0
1999-Mar-08 Mon	###	###	3.57	###			26.6	26.6	0.0
1999-Mar-05 Fri	3.55	###	3.53	###			86.4	86.4	0.0
1999-Mar-04 Thu	3.55	3.57	3.5	3.55			77.2	77.2	###
1999-Mar-03 Wed	3.54	3.55	3.5	3.5			23.5	23.5	0.3
1999-Mar-02 Tue	3.55	###	3.5	3.55	72,346	###	76.8	76.8	###
1999-Mar-01 Mon	3.55	###	3.5	3.55			70.5	70.5	###
1999-Feb-26 Fri	3.51	###	3.5	###			###	###	0.0
1999-Feb-25 Thu	3.75	3.75	3.5	3.5			5.2	5.2	0.3
1999-Feb-24 Wed	###	3.75	3.58	3.75	113,355	415,446	92.1	92.1	0.3
1999-Feb-23 Tue	3.45	###	3.45	3.55			90.5	90.5	###
1999-Feb-22 Mon	3.41	3.45	3.41	3.45	61,989	212,622	79.4	79.4	###
1999-Feb-19 Fri	3.4	3.43	###	###			24.3	24.3	0.0
1999-Feb-18 Thu	###	###	###	3.43			26.9	26.9	0.2
1999-Feb-17 Wed	3.4	3.43	3.4	3.41			###	###	###
1999-Feb-16 Tue	###	3.4	3.21	###			73.6	73.6	0.0
1999-Feb-15 Mon	###	3.4	###	###	173,622	295,157	###	###	0.0
1999-Feb-12 Fri	###	3.45	3.27	###			90.5	90.5	0.0
1999-Feb-11 Thu	3.21	3.25	3.21	3.25			###	###	0.2
1999-Feb-10 Wed	3.2	###	3.2	3.2			###	###	0.2
1999-Feb-09 Tue	###	3.24	###	3.2	618,953	###	94.8	94.8	0.2
1999-Feb-08 Mon	###	###	###	###	205,549	0	###	###	0.0
1999-Feb-05 Fri	###	3	###	3			###	###	0.2
1999-Feb-04 Thu	###	###	###	###			###	###	0.0
1999-Feb-03 Wed	###	###	2.88	2.88	36,580	52,675	###	###	0.2
1999-Feb-02 Tue	3	3	###	###	93,251	139,876	32.7	32.7	0.0
1999-Feb-01 Mon	3	3	###	###			###	###	0.0
1999-Jan-29 Fri	###	###	###	3			###	###	0.2
1999-Jan-28 Thu	2.78	###	2.75	###			95.9	95.9	0.0
1999-Jan-27 Wed	2.71	2.78	2.71	2.75			###	###	###
1999-Jan-25 Mon	2.75	2.75	2.7	2.71	28,520	###	###	###	###
1999-Jan-22 Fri	2.7	2.72	2.7	2.71	1,510,227	###	###	###	###
1999-Jan-21 Thu	###	2.7	###	2.7			82.0	82.0	0.2
1999-Jan-20 Wed	###	###	###	###	110,084	0	72.6	72.6	0.0
1999-Jan-19 Tue	###	###	###	###	16,186	0	###	###	0.0
1999-Jan-18 Mon	###	###	###	###			27.2	27.2	0.0
1999-Jan-15 Fri	###	###	###	###			17.9	17.9	0.0
1999-Jan-14 Thu	2.7	2.7	###	###	5,221	7,048	###	###	0.0
1999-Jan-13 Wed	2.74	2.77	2.7	2.77	14,641	40,043	###	###	0.2
1999-Jan-12 Tue	###	2.75	###	2.74	36,848	###	69.5	69.5	0.2
1999-Jan-11 Mon	2.76	2.78	2.75	2.75	24,525	###	###	###	###
1999-Jan-08 Fri	2.8	2.85	2.78	2.78	146,728	###	27.0	27.0	0.2
1999-Jan-07 Thu	2.75	2.8	2.74	2.8	241,087	###	82.5	82.5	0.2
1999-Jan-06 Wed	2.75	2.75	2.73	2.73			###	###	###
1999-Jan-05 Tue	2.78	2.79	2.73	2.73	108,988	###	###	###	###
1999-Jan-04 Mon	2.7	2.78	2.7	2.78			###	###	0.2
1998-Dec-31 Thu	###	###	###	###			###	###	0.0
1998-Dec-30 Wed	###	###	###	###			###	###	0.0
1998-Dec-24 Thu	###	###	2.57	2.57			###	###	###
1998-Dec-23 Wed	2.53	2.55	2.53	2.55	37,147	94,353	###	###	0.2
1998-Dec-22 Tue	2.5	2.53	2.5	2.53			###	###	###
1998-Dec-21 Mon	2.48	2.52	2.48	2.52			86.6	86.6	###
1998-Dec-18 Fri	2.5	2.5	2.48	2.5	20,122	###	###	###	0.2
1998-Dec-17 Thu	2.47	2.5	2.47	2.47			69.4	69.4	###
1998-Dec-16 Wed	2.45	2.46	2.45	2.46	10,740	###	76.2	76.2	0.2
1998-Dec-15 Tue	2.48	2.48	2.45	2.45			18.6	18.6	0.2
1998-Dec-14 Mon	2.5	2.5	2.48	2.48	9,927	###	39.2	39.2	0.2
1998-Dec-11 Fri	2.5	2.53	2.5	2.53			86.2	86.2	###
1998-Dec-10 Thu	2.49	2.5	2.49	2.5	56,376	140,658	###	###	0.2
1998-Dec-09 Wed	2.5	2.5	2.48	2.49	47,145	###	32.5	32.5	0.2
1998-Dec-08 Tue	2.48	2.5	2.48	2.48			74.3	74.3	0.2
1998-Dec-07 Mon	2.48	2.5	2.48	2.48			74.6	74.6	0.2
1998-Dec-04 Fri	2.48	2.49	2.48	2.48			###	###	0.2
1998-Dec-03 Thu	2.48	2.5	2.48	2.48	11,552	###	###	###	0.2
1998-Dec-02 Wed	2.5	2.5	2.48	2.48			22.5	22.5	0.2
1998-Dec-01 Tue	2.48	2.5	2.45	2.48	83,471	###	77.0	77.0	0.2
1998-Nov-30 Mon	2.49	2.49	2.48	2.49			72.4	72.4	0.2
1998-Nov-27 Fri	2.49	2.49	2.48	2.48			26.9	26.9	0.2
1998-Nov-26 Thu	2.49	2.49	2.48	2.49			###	###	0.2
1998-Nov-25 Wed	2.49	2.49	2.48	2.48	22,989	57,127	###	###	0.2
1998-Nov-24 Tue	2.49	2.49	2.48	2.48	41,055	102,021	###	###	0.2
1998-Nov-23 Mon	2.5	2.5	2.49	2.5			###	###	0.2
1998-Nov-20 Fri	2.48	2.5	2.48	2.5			###	###	0.2
1998-Nov-19 Thu	2.49	2.5	2.49	2.5			72.0	72.0	0.2
1998-Nov-18 Wed	2.45	2.5	2.45	2.5			###	###	0.2
1998-Nov-17 Tue	2.45	2.47	2.42	2.42			###	###	0.2
1998-Nov-16 Mon	2.4	2.42	2.4	2.4	36,046	86,870	###	###	###
1998-Nov-13 Fri	2.46	2.46	2.45	2.45			26.5	26.5	0.2
1998-Nov-12 Thu	2.45	2.5	2.45	2.46			73.9	73.9	0.2
1998-Nov-11 Wed	2.5	2.5	2.22	2.4	7,581	###	###	###	###
1998-Nov-10 Tue	2.5	2.5	2.5	2.5			###	###	0.2
1998-Nov-09 Mon	2.5	2.55	2.5	2.5	21,449	54,158	###	###	0.2
1998-Nov-06 Fri	2.45	2.51	2.45	2.51	49,428	122,581	###	###	###
1998-Nov-05 Thu	2.46	2.46	2.45	2.45	5,423	###	###	###	0.2
1998-Nov-04 Wed	2.42	2.46	2.42	2.46			###	###	0.2
1998-Nov-03 Tue	2.46	2.46	2.4	2.4	235,071	571,222	10.6	10.6	###
1998-Nov-02 Mon	2.42	2.46	2.42	2.46			82.7	82.7	0.2
1998-Oct-30 Fri	###	2.4	###	2.4	26,326	###	###	###	###
1998-Oct-29 Thu	###	###	###	###			13.3	13.3	0.0
1998-Oct-28 Wed	###	2.4	###	2.4			###	###	###
1998-Oct-27 Tue	###	###	###	###			###	###	0.0
1998-Oct-26 Mon	###	###	2.28	###	33,725	38,446	69.9	69.9	0.0
1998-Oct-23 Fri	2.22	2.29	2.22	2.29	8,952	20,186	###	###	###
1998-Oct-21 Wed	2.21	2.22	2.21	2.22	5,058	###	76.3	76.3	0.2
1998-Oct-20 Tue	2.2	2.2	2.2	2.2	9,688	###	78.4	78.4	0.2
1998-Oct-19 Mon	2.2	2.2	2.2	2.2			78.5	78.5	0.2
1998-Oct-16 Fri	2.2	2.2	###	2.2			###	###	0.2
1998-Oct-15 Thu	###	###	###	###	97,059	0	###	###	0.0
1998-Oct-14 Wed	2.2	2.2	2.2	2.2			###	###	0.2
1998-Oct-13 Tue	###	###	###	###			31.9	31.9	0.0
1998-Oct-12 Mon	2.26	2.26	###	###	12,679	14,327	10.4	10.4	0.0
1998-Oct-09 Fri	###	###	2.27	2.27	14,974	###	17.5	17.5	0.2
1998-Oct-08 Thu	###	###	2.26	2.26			17.2	17.2	###
1998-Oct-07 Wed	2.26	###	2.26	###	25,628	28,959	###	###	0.0
1998-Oct-06 Tue	2.2	2.24	2.2	2.24	10,150	###	###	###	###
1998-Oct-05 Mon	2.25	2.25	2.2	2.2			###	###	0.2
1998-Oct-02 Fri	###	2.2	###	2.2	64,888	71,376	###	###	0.2
1998-Oct-01 Thu	###	###	###	###			95.5	95.5	0.0
1998-Sep-30 Wed	###	###	###	###			14.3	14.3	0.0
1998-Sep-29 Tue	###	###	###	###			70.6	70.6	0.0
1998-Sep-28 Mon	###	###	###	###			72.9	72.9	0.0
1998-Sep-25 Fri	###	###	###	###	68,558	0	80.6	80.6	0.0
1998-Sep-24 Thu	###	###	###	###			74.0	74.0	0.0
1998-Sep-23 Wed	###	###	###	###			63.9	63.9	0.0
1998-Sep-22 Tue	###	###	###	###			###	###	0.0
1998-Sep-21 Mon	###	###	###	###			32.8	32.8	0.0
1998-Sep-18 Fri	###	###	###	###			91.7	91.7	0.0
1998-Sep-16 Wed	###	###	###	###	3,680	0	74.8	74.8	0.0
1998-Sep-15 Tue	###	###	###	###			73.0	73.0	0.0
1998-Sep-14 Mon	###	###	###	###			19.5	19.5	0.0
1998-Sep-11 Fri	###	###	###	###			###	###	0.0
1998-Sep-10 Thu	###	###	###	###	23,185	0	###	###	0.0
1998-Sep-09 Wed	###	###	###	###	39,880	0	###	###	0.0
1998-Sep-08 Tue	###	###	###	###	53,448	0	###	###	0.0
1998-Sep-07 Mon	###	###	###	###	4,052	0	57.1	57.1	0.0
1998-Sep-04 Fri	###	###	###	###	7,071	0	70.6	70.6	0.0
1998-Sep-03 Thu	###	###	###	###	142,924	0	24.3	24.3	0.0
1998-Sep-02 Wed	###	###	###	###			14.3	14.3	0.0
1998-Sep-01 Tue	###	###	###	###	18,587	0	69.6	69.6	0.0
1998-Aug-31 Mon	###	###	###	###	35,224	0	30.9	30.9	0.0
1998-Aug-28 Fri	2.2	2.2	###	###			18.7	18.7	0.0
1998-Aug-27 Thu	2.24	2.24	2.22	2.22			###	###	0.2
1998-Aug-26 Wed	2.27	2.27	2.25	2.27			84.8	84.8	0.2
1998-Aug-25 Tue	###	###	###	###	50,586	0	###	###	0.0
1998-Aug-24 Mon	###	###	2.25	2.25	50,255	###	16.3	16.3	###
1998-Aug-21 Fri	###	###	###	###			73.1	73.1	0.0
1998-Aug-20 Thu	2.29	###	2.29	###	29,552	###	72.5	72.5	0.0
1998-Aug-19 Wed	2.26	2.29	2.25	2.25			###	###	###
1998-Aug-18 Tue	2.27	2.27	2.26	2.26	34,126	###	26.5	26.5	###
1998-Aug-17 Mon	2.27	2.27	2.27	2.27			###	###	0.2
1998-Aug-14 Fri	2.21	2.25	2.21	2.25			81.8	81.8	###
1998-Aug-13 Thu	###	###	2.25	2.25			###	###	###
1998-Aug-12 Wed	2.2	2.25	2.2	2.25	67,775	###	###	###	###
1998-Aug-11 Tue	2.2	###	2.2	###			96.8	96.8	0.0
1998-Aug-10 Mon	2.2	2.21	2.2	2.2	332,427	###	80.2	80.2	0.2
1998-Aug-07 Fri	2.2	2.2	###	2.2	80,126	###	81.0	81.0	0.2
1998-Aug-06 Thu	###	2.2	###	###	49,457	###	###	###	0.0
1998-Aug-05 Wed	2.2	2.2	2.2	2.2	8,970	###	79.7	79.7	0.2
1998-Aug-03 Mon	2.25	2.25	2.2	2.2	11,040	###	18.0	18.0	0.2
1998-Jul-31 Fri	2.21	2.25	2.21	2.25	16,584	36,982	###	###	###
1998-Jul-30 Thu	###	###	2.2	2.2	122,653	###	4.4	4.4	0.2
1998-Jul-29 Wed	###	###	###	###	30,748	0	###	###	0.0
1998-Jul-28 Tue	###	###	###	###	35,854	0	73.5	73.5	0.0
1998-Jul-27 Mon	###	###	###	###			16.0	16.0	0.0
1998-Jul-24 Fri	###	###	###	###	4,051	0	###	###	0.0
1998-Jul-23 Thu	2.25	2.25	2.24	2.24	56,585	###	###	###	###
1998-Jul-22 Wed	2.27	###	2.26	2.26			###	###	###
1998-Jul-21 Tue	2.27	###	2.27	###	38,547	43,750	###	###	0.0
1998-Jul-17 Fri	2.25	2.25	2.25	2.25			###	###	###
1998-Jul-16 Thu	2.22	###	2.22	2.25	38,341	42,558	74.9	74.9	###
1998-Jul-15 Wed	###	###	2.22	2.22			6.8	6.8	0.2
1998-Jul-14 Tue	2.25	2.27	2.25	2.27			74.2	74.2	0.2
1998-Jul-13 Mon	###	###	2.27	2.27			###	###	0.2
1998-Jul-10 Fri	###	###	###	###			83.6	83.6	0.0
1998-Jul-09 Thu	###	###	###	###			###	###	0.0
1998-Jul-08 Wed	###	###	###	###			79.8	79.8	0.0
1998-Jul-07 Tue	###	###	###	###			###	###	0.0
1998-Jul-06 Mon	###	###	###	###	9,848	0	###	###	0.0
1998-Jul-03 Fri	2.42	2.42	###	###			17.8	17.8	0.0
1998-Jul-02 Thu	2.45	2.48	2.45	2.48			###	###	0.2
1998-Jul-01 Wed	2.45	2.45	2.45	2.45	4,640	###	59.8	59.8	0.2
1998-Jun-30 Tue	2.45	2.45	2.42	2.42	20,520	###	25.3	25.3	0.2
1998-Jun-29 Mon	###	2.4	###	2.4			###	###	###
1998-Jun-26 Fri	###	###	###	###			###	###	0.0
1998-Jun-25 Thu	###	###	###	###			###	###	0.0
1998-Jun-24 Wed	###	###	###	###			25.0	25.0	0.0
1998-Jun-23 Tue	###	###	###	###			90.1	90.1	0.0
1998-Jun-22 Mon	2.4	2.4	###	###			###	###	0.0
1998-Jun-19 Fri	###	###	###	###			###	###	0.0
1998-Jun-18 Thu	###	###	###	###	274,080	0	###	###	0.0
1998-Jun-17 Wed	###	###	###	###			14.4	14.4	0.0
1998-Jun-16 Tue	###	###	###	###	21,447	0	79.6	79.6	0.0
1998-Jun-15 Mon	###	###	###	###			26.7	26.7	0.0
1998-Jun-12 Fri	###	###	###	###			74.9	74.9	0.0
1998-Jun-11 Thu	2.4	2.4	###	###			###	###	0.0
1998-Jun-10 Wed	2.4	2.41	2.4	2.4			###	###	###
1998-Jun-09 Tue	2.5	2.5	2.5	2.5			###	###	0.2
1998-Jun-05 Fri	2.4	2.45	2.4	2.4	22,989	55,748	78.1	78.1	###
1998-Jun-04 Thu	2.4	2.45	2.4	2.4			###	###	###
1998-Jun-02 Tue	2.56	2.56	2.5	2.5	33,682	###	21.0	21.0	0.2
1998-Jun-01 Mon	2.55	###	2.55	2.56	26,454	33,728	###	###	0.2
1998-May-29 Fri	2.57	###	2.56	2.56			24.6	24.6	0.2
1998-May-28 Thu	2.47	###	2.47	###			95.1	95.1	0.0
1998-May-27 Wed	###	###	###	2.4	39,340	0	###	###	###
1998-May-26 Tue	2.4	2.41	2.4	2.41	9,951	###	###	###	0.2
1998-May-25 Mon	###	###	###	###			82.6	82.6	0.0
1998-May-22 Fri	###	###	###	###			20.6	20.6	0.0
1998-May-21 Thu	###	###	###	###	66,877	0	###	###	0.0
1998-May-20 Wed	###	###	###	###	0				0.0
1998-May-19 Tue	###	###	###	###	102,024	0	15.2	15.2	0.0
1998-May-18 Mon	2.4	2.4	2.4	2.4	108,677	260,824	84.0	84.0	###
1998-May-15 Fri	2.42	2.42	2.4	2.4	14,826	###	###	###	###
1998-May-14 Thu	2.4	2.42	2.4	2.42			81.5	81.5	0.2
1998-May-13 Wed	2.41	2.41	2.4	2.4	67,659	###	36.3	36.3	###
1998-May-12 Tue	2.41	2.41	2.4	2.4	15,272	36,729	###	###	###
1998-May-11 Mon	###	2.43	2.4	2.4	19,670	###	22.0	22.0	###
1998-May-08 Fri	###	2.44	2.42	2.43			###	###	###
1998-May-07 Thu	2.45	2.47	2.45	2.45	94,740	###	72.0	72.0	0.2
1998-May-06 Wed	2.47	2.5	2.45	2.45			26.4	26.4	0.2
1998-May-05 Tue	2.5	2.5	2.49	2.49	10,381	###	32.8	32.8	0.2
1998-May-01 Fri	2.43	2.43	2.42	2.42			21.9	21.9	0.2
1998-Apr-30 Thu	2.45	2.45	2.42	2.42			18.2	18.2	0.2
1998-Apr-29 Wed	2.52	2.52	2.45	2.45			###	###	0.2
1998-Apr-28 Tue	2.52	2.52	2.5	2.5	71,953	###	###	###	0.2
1998-Apr-27 Mon	2.55	2.55	2.52	2.52	15,657	###	###	###	###
1998-Apr-24 Fri	2.57	2.57	2.57	2.57			###	###	###
1998-Apr-23 Thu	2.57	2.57	2.57	2.57	525	1,349	###	###	###
1998-Apr-22 Wed	###	###	###	###			74.0	74.0	0.0
1998-Apr-21 Tue	###	###	###	###			76.7	76.7	0.0
1998-Apr-20 Mon	###	###	###	###			###	###	0.0
1998-Apr-17 Fri	###	###	###	###			###	###	0.0
1998-Apr-16 Thu	2.52	2.53	2.52	2.52	6,241	15,758	###	###	###
1998-Apr-15 Wed	2.5	2.52	2.5	2.52			78.4	78.4	###
1998-Apr-14 Tue	###	2.52	2.5	2.5	36,041	###	23.3	23.3	0.2
1998-Apr-09 Thu	2.52	2.55	2.5	2.5			20.4	20.4	0.2
1998-Apr-08 Wed	2.55	2.55	2.52	2.52			###	###	###
1998-Apr-07 Tue	###	###	2.53	2.55	23,171	###	11.5	11.5	0.2
1998-Apr-06 Mon	###	###	###	###	350	0	###	###	0.0
1998-Apr-03 Fri	###	###	2.58	###	150,350	193,951	###	###	0.0
1998-Apr-02 Thu	###	###	###	###			###	###	0.0
1998-Apr-01 Wed	2.57	###	2.57	###			###	###	0.0
1998-Mar-31 Tue	###	###	2.59	###			22.7	22.7	0.0
1998-Mar-30 Mon	###	###	###	###	4,028	0	###	###	0.0
1998-Mar-27 Fri	###	2.7	###	###	13,072	17,647	89.4	89.4	0.0
1998-Mar-26 Thu	2.58	2.59	2.58	2.59			76.1	76.1	0.2
1998-Mar-25 Wed	2.546	2.57	2.546	2.55			###	###	0.2
1998-Mar-24 Tue	2.52	2.55	2.5	2.55			###	###	0.2
1998-Mar-23 Mon	###	###	2.52	2.52			9.6	9.6	###
1998-Mar-20 Fri	###	###	###	###	56,842	0	###	###	0.0
1998-Mar-19 Thu	###	###	###	###	13,646	0	26.5	26.5	0.0
1998-Mar-18 Wed	###	###	###	###			###	###	0.0
1998-Mar-17 Tue	###	###	###	###	22,153	0	85.9	85.9	0.0
1998-Mar-13 Fri	###	###	2.55	###	10,850	###	###	###	0.0
1998-Mar-12 Thu	###	###	###	###	72,450	0	78.9	78.9	0.0
1998-Mar-11 Wed	###	###	###	###			###	###	0.0
1998-Mar-10 Tue	###	###	###	###			25.1	25.1	0.0
1998-Mar-06 Fri	2.7	2.7	2.7	2.7	17,650	47,655	###	###	0.2
1998-Mar-05 Thu	2.73	2.73	###	2.7			###	###	0.2
1998-Mar-04 Wed	2.78	2.78	2.73	2.73	41,452	###	13.3	13.3	###
1998-Mar-03 Tue	2.75	2.75	2.74	2.75			###	###	###
1998-Mar-02 Mon	2.73	2.73	2.73	2.73			80.9	80.9	###
1998-Feb-27 Fri	2.72	2.73	2.7	2.7	55,420	###	###	###	0.2
1998-Feb-26 Thu	2.75	2.75	2.72	2.74	300,978	823,174	###	###	0.2
1998-Feb-25 Wed	2.71	2.73	2.71	2.73			77.0	77.0	###
1998-Feb-24 Tue	2.73	2.73	2.73	2.73			###	###	###
1998-Feb-23 Mon	2.75	2.75	2.7	2.7	14,284	38,923	15.1	15.1	0.2
1998-Feb-20 Fri	2.72	2.75	2.72	2.75	108,282	296,151	81.2	81.2	###
1998-Feb-19 Thu	2.71	2.71	2.7	2.7			26.3	26.3	0.2
1998-Feb-18 Wed	2.7	2.7	2.7	2.7			###	###	0.2
1998-Feb-17 Tue	2.72	2.75	2.7	2.75	123,928	###	78.7	78.7	###
1998-Feb-16 Mon	2.74	2.74	2.72	2.72	15,450	42,178	###	###	0.2
1998-Feb-13 Fri	2.75	2.75	2.72	2.74			33.3	33.3	0.2
1998-Feb-12 Thu	2.75	2.75	2.7	2.75			73.5	73.5	###
1998-Feb-11 Wed	2.79	2.79	2.74	2.75	66,789	184,671	###	###	###
1998-Feb-10 Tue	2.79	2.79	2.79	2.79	1,048	2,923	78.9	78.9	###
1998-Feb-09 Mon	2.77	2.8	2.74	2.8	10,350	###	76.1	76.1	0.2
1998-Feb-06 Fri	2.78	2.78	2.75	2.77			###	###	0.2
1998-Feb-05 Thu	2.8	2.8	2.76	2.78			21.9	21.9	0.2
1998-Feb-04 Wed	2.75	2.85	2.75	2.85	654,443	1,832,440	92.5	92.5	###
1998-Feb-03 Tue	2.75	2.75	2.75	2.75			###	###	###
1998-Feb-02 Mon	2.75	2.76	2.75	2.75	39,184	107,951	###	###	###
1998-Jan-30 Fri	2.77	2.79	2.77	2.77			###	###	0.2
1998-Jan-29 Thu	2.8	2.8	2.77	2.77	11,250	###	###	###	0.2
1998-Jan-28 Wed	2.8	2.8	2.75	2.75			###	###	###
1998-Jan-27 Tue	2.75	2.8	2.75	2.8	13,846	38,422	87.5	87.5	0.2
1998-Jan-23 Fri	2.75	2.76	2.75	2.75			65.5	65.5	###
1998-Jan-22 Thu	2.75	2.75	2.75	2.75			###	###	###
1998-Jan-21 Wed	2.76	2.76	2.76	2.76			###	###	0.2
1998-Jan-20 Tue	2.75	2.76	2.75	2.75	5,251	###	73.5	73.5	###
1998-Jan-19 Mon	2.84	2.84	2.75	2.75			7.3	7.3	###
1998-Jan-16 Fri	2.81	2.85	2.8	2.8			17.2	17.2	0.2
1998-Jan-15 Thu	2.75	2.8	2.75	2.8			90.3	90.3	0.2
1998-Jan-14 Wed	2.77	2.79	2.75	2.75	41,159	###	19.4	19.4	###
1998-Jan-13 Tue	2.75	2.75	2.75	2.75	19,654	54,048	75.1	75.1	###
1998-Jan-12 Mon	2.75	2.75	2.75	2.75			81.0	81.0	###
1998-Jan-09 Fri	2.8	2.8	2.76	2.8			###	###	0.2
1998-Jan-08 Thu	2.77	2.84	2.77	2.8			77.4	77.4	0.2
1998-Jan-07 Wed	2.75	2.75	2.75	2.75			###	###	###
1998-Jan-06 Tue	2.74	2.75	2.74	2.75	12,925	35,479	###	###	###
1998-Jan-05 Mon	2.75	2.75	2.74	2.74	411,378	###	###	###	0.2
1998-Jan-02 Fri	2.75	2.75	2.75	2.75			###	###	###
1997-Dec-30 Tue	2.77	2.77	2.77	2.77			###	###	0.2
1997-Dec-29 Mon	2.75	2.75	2.75	2.75	328	###	69.8	69.8	###
1997-Dec-24 Wed	2.73	2.73	2.72	2.72			###	###	0.2
1997-Dec-23 Tue	2.75	2.75	2.73	2.73			###	###	###
1997-Dec-19 Fri	2.7	2.85	2.7	2.72	23,874	66,250	###	###	0.2
1997-Dec-18 Thu	2.7	2.7	2.7	2.7			71.2	71.2	0.2
1997-Dec-17 Wed	2.58	###	2.58	###			###	###	0.0
1997-Dec-16 Tue	###	###	2.56	2.58	24,877	31,842	21.6	21.6	0.2
1997-Dec-15 Mon	2.58	###	2.57	###			74.5	74.5	0.0
1997-Dec-12 Fri	2.56	2.56	2.56	2.56			72.1	72.1	0.2
1997-Dec-11 Thu	2.56	###	2.55	###			88.7	88.7	0.0
1997-Dec-10 Wed	2.55	2.55	2.53	2.53	79,824	202,752	###	###	###
1997-Dec-09 Tue	2.59	###	2.55	2.55			###	###	0.2
1997-Dec-08 Mon	2.53	2.53	2.53	2.53			###	###	###
1997-Dec-05 Fri	2.56	2.58	2.53	2.53			16.5	16.5	###
1997-Dec-04 Thu	2.58	2.58	2.58	2.58			71.7	71.7	0.2
1997-Dec-03 Wed	###	###	2.56	###			###	###	0.0
1997-Dec-02 Tue	2.56	###	2.56	###			85.3	85.3	0.0
1997-Dec-01 Mon	###	###	2.55	2.58	83,352	106,273	8.5	8.5	0.2
1997-Nov-28 Fri	2.54	###	2.54	###	9,948	###	85.4	85.4	0.0
1997-Nov-27 Thu	2.55	2.55	2.54	2.54	31,825	###	28.8	28.8	###
1997-Nov-26 Wed	2.56	###	2.56	###			###	###	0.0
1997-Nov-25 Tue	2.5	2.55	2.5	2.55			89.9	89.9	0.2
1997-Nov-24 Mon	###	###	###	###			76.1	76.1	0.0
1997-Nov-21 Fri	2.56	###	2.56	###			79.8	79.8	0.0
1997-Nov-20 Thu	2.54	2.54	2.5	2.5			18.4	18.4	0.2
1997-Nov-19 Wed	2.52	2.53	2.52	2.52			###	###	###
1997-Nov-18 Tue	2.51	2.51	2.45	2.5			36.2	36.2	0.2
1997-Nov-17 Mon	###	2.51	2.49	2.5			###	###	0.2
1997-Nov-14 Fri	###	###	2.5	2.5			###	###	0.2
1997-Nov-13 Thu	###	###	###	###			71.7	71.7	0.0
1997-Nov-12 Wed	###	###	###	###			###	###	0.0
1997-Nov-11 Tue	###	###	2.55	###	6,524	###	###	###	0.0
1997-Nov-10 Mon	2.5	###	2.5	###	3,351	4,188	91.2	91.2	0.0
1997-Nov-07 Fri	2.58	###	2.57	###	16,176	20,786	###	###	0.0
1997-Nov-06 Thu	###	###	2.55	2.55	17,879	###	###	###	0.2
1997-Nov-05 Wed	###	###	###	###			71.7	71.7	0.0
1997-Nov-04 Tue	2.5	2.55	2.5	2.5			###	###	0.2
1997-Nov-03 Mon	###	2.4	###	2.4			91.5	91.5	###
1997-Oct-31 Fri	2.2	###	###	2.28	321,445	0	###	###	0.2
1997-Oct-30 Thu	2.42	2.42	###	###			###	###	0.0
1997-Oct-29 Wed	2.5	2.55	2.42	2.42	152,381	###	17.4	17.4	0.2
1997-Oct-28 Tue	2.2	2.25	###	2.2			###	###	0.2
1997-Oct-27 Mon	2.45	2.45	###	2.42			###	###	0.2
1997-Oct-24 Fri	2.5	2.55	2.45	2.5			68.4	68.4	0.2
1997-Oct-23 Thu	###	###	2.7	2.7			9.5	9.5	0.2
1997-Oct-22 Wed	2.86	###	2.85	2.88			###	###	0.2
1997-Oct-21 Tue	2.88	2.88	2.88	2.88			72.4	72.4	0.2
1997-Oct-20 Mon	2.86	2.86	2.86	2.86	9,220	###	74.3	74.3	0.2
1997-Oct-17 Fri	2.86	2.86	2.86	2.86			###	###	0.2
1997-Oct-16 Thu	2.86	2.89	2.86	2.89			85.2	85.2	###
1997-Oct-15 Wed	2.87	2.87	2.86	2.87	84,984	243,479	77.6	77.6	###
1997-Oct-14 Tue	2.89	###	2.89	2.89			###	###	###
1997-Oct-13 Mon	###	###	2.88	###			81.5	81.5	0.0
1997-Oct-10 Fri	2.86	2.88	2.86	2.86	104,822	###	79.4	79.4	0.2
1997-Oct-09 Thu	2.87	2.87	2.85	2.87	149,882	###	79.0	79.0	###
1997-Oct-08 Wed	###	###	###	###			###	###	0.0
1997-Oct-07 Tue	###	###	###	###			###	###	0.0
1997-Oct-06 Mon	###	###	###	###			69.4	69.4	0.0
1997-Oct-03 Fri	###	###	###	###			17.3	17.3	0.0
1997-Oct-02 Thu	###	###	###	###			###	###	0.0
1997-Oct-01 Wed	3.2	3.2	###	###			###	###	0.0
1997-Sep-30 Tue	###	3.2	###	3.2			###	###	0.2
1997-Sep-29 Mon	###	###	###	###			###	###	0.0
1997-Sep-26 Fri	###	###	###	###	24,582	0	###	###	0.0
1997-Sep-25 Thu	###	###	###	###			###	###	0.0
1997-Sep-24 Wed	3.26	3.26	###	###	33,150	###	6.9	6.9	0.0
1997-Sep-23 Tue	###	###	###	###			77.8	77.8	0.0
1997-Sep-22 Mon	3.2	###	3.2	3.26	31,756	###	###	###	0.2
1997-Sep-19 Fri	3.146	###	3.146	3.2			82.3	82.3	0.2
1997-Sep-18 Thu	###	###	###	###			96.4	96.4	0.0
1997-Sep-17 Wed	###	###	###	###			71.1	71.1	0.0
1997-Sep-16 Tue	###	###	###	###	30,329	0	26.5	26.5	0.0
1997-Sep-15 Mon	###	###	###	###	21,920	0	72.8	72.8	0.0
1997-Sep-12 Fri	###	###	2.85	###			###	###	0.0
1997-Sep-11 Thu	2.843	###	2.84	###	5,585	###	###	###	0.0
1997-Sep-10 Wed	2.8	2.88	2.8	2.88	110,459	###	90.2	90.2	0.2
1997-Sep-09 Tue	2.85	2.85	2.8	2.8	4,450	12,571	10.7	10.7	0.2
1997-Sep-08 Mon	2.81	2.88	2.81	2.88	7,850	###	###	###	0.2
1997-Sep-05 Fri	2.75	2.82	2.75	2.81	28,640	###	85.3	85.3	###
1997-Sep-04 Thu	2.78	2.78	2.75	2.75	75,550	###	20.7	20.7	###
1997-Sep-03 Wed	2.79	2.8	2.75	2.75	2,750	###	17.1	17.1	###
1997-Sep-02 Tue	2.8	2.8	2.77	2.78			26.0	26.0	0.2
1997-Sep-01 Mon	2.8	2.8	2.8	2.8			###	###	0.2
1997-Aug-29 Fri	2.82	2.82	2.72	2.8			37.7	37.7	0.2
1997-Aug-28 Thu	2.8	###	2.8	2.88			91.1	91.1	0.2
1997-Aug-27 Wed	2.7	2.8	2.7	2.8			###	###	0.2
1997-Aug-26 Tue	2.7	2.71	2.7	2.7			74.7	74.7	0.2
1997-Aug-25 Mon	###	###	###	###			22.5	22.5	0.0
1997-Aug-22 Fri	###	###	###	###			76.0	76.0	0.0
1997-Aug-21 Thu	2.7	2.7	###	###	6,340	8,559	###	###	0.0
1997-Aug-20 Wed	###	2.7	###	2.7	14,140	19,089	###	###	0.2
1997-Aug-19 Tue	###	###	###	###	558	0	###	###	0.0
1997-Aug-18 Mon	2.574	2.574	2.55	2.55	44,255	113,381	###	###	0.2
1997-Aug-15 Fri	###	###	###	###			63.1	63.1	0.0
1997-Aug-14 Thu	###	###	###	###	43,573	0	###	###	0.0
1997-Aug-13 Wed	###	###	###	###			###	###	0.0
1997-Aug-12 Tue	###	###	###	###			10.3	10.3	0.0
1997-Aug-11 Mon	2.7	2.7	###	###			###	###	0.0
1997-Aug-08 Fri	2.73	2.74	2.73	2.74	14,884	###	67.3	67.3	0.2
1997-Aug-07 Thu	2.73	2.73	2.7	2.7			23.4	23.4	0.2
1997-Aug-06 Wed	2.7	2.74	2.7	2.7	147,379	400,870	64.7	64.7	0.2
1997-Aug-05 Tue	2.75	2.75	2.7	2.7	1,405,554	###	16.2	16.2	0.2
1997-Aug-04 Mon	###	2.7	###	###			76.0	76.0	0.0
1997-Aug-01 Fri	###	2.7	###	###	165,047	###	78.4	78.4	0.0
1997-Jul-31 Thu	###	###	###	###			###	###	0.0
1997-Jul-30 Wed	###	###	###	###	617,573	0	80.5	80.5	0.0
1997-Jul-29 Tue	###	###	###	###			24.6	24.6	0.0
1997-Jul-28 Mon	2.75	2.75	2.72	2.72			15.6	15.6	0.2
1997-Jul-25 Fri	2.8	2.8	2.75	2.75			###	###	###
1997-Jul-24 Thu	2.75	2.75	2.75	2.75			###	###	###
1997-Jul-23 Wed	2.75	2.75	2.74	2.75			###	###	###
1997-Jul-22 Tue	2.74	2.74	2.74	2.74			71.6	71.6	0.2
1997-Jul-21 Mon	2.7	2.75	2.7	2.72			83.8	83.8	0.2
1997-Jul-18 Fri	2.7	2.75	2.7	2.75			82.5	82.5	###
1997-Jul-17 Thu	###	###	###	###	19,950	0	###	###	0.0
1997-Jul-16 Wed	###	###	###	###	13,650	0	###	###	0.0
1997-Jul-15 Tue	###	###	###	###			80.6	80.6	0.0
1997-Jul-14 Mon	###	###	###	###			###	###	0.0
1997-Jul-11 Fri	###	###	###	###	659	0	###	###	0.0
1997-Jul-10 Thu	2.58	###	2.58	###			69.6	69.6	0.0
1997-Jul-09 Wed	###	###	###	###	5,372	0	###	###	0.0
1997-Jul-08 Tue	###	###	###	###			92.7	92.7	0.0
1997-Jul-07 Mon	###	###	###	###			###	###	0.0
1997-Jul-04 Fri	2.56	###	2.55	###			93.4	93.4	0.0
1997-Jul-03 Thu	###	###	###	###			15.5	15.5	0.0
1997-Jul-02 Wed	2.55	###	2.55	###	30,672	###	###	###	0.0
1997-Jul-01 Tue	2.7	2.7	2.55	2.55			3.0	3.0	0.2
1997-Jun-30 Mon	2.7	2.7	2.7	2.7	9,588	25,887	61.4	61.4	0.2
1997-Jun-27 Fri	###	2.71	2.7	2.7	7,989	###	###	###	0.2
1997-Jun-26 Thu	2.76	2.76	2.7	2.7			11.4	11.4	0.2
1997-Jun-25 Wed	2.8	2.85	2.76	2.76	15,550	###	###	###	0.2
1997-Jun-24 Tue	2.75	2.8	2.75	2.8			86.3	86.3	0.2
1997-Jun-23 Mon	2.8	2.8	2.8	2.8			75.7	75.7	0.2
1997-Jun-20 Fri	2.7	2.8	2.7	2.8	11,358	###	91.5	91.5	0.2
1997-Jun-19 Thu	2.8	2.8	2.7	2.7	28,581	###	###	###	0.2
1997-Jun-18 Wed	2.83	2.83	2.8	2.83			###	###	0.2
1997-Jun-17 Tue	2.82	2.85	2.82	2.85	4,847	13,741	###	###	###
1997-Jun-16 Mon	2.8	2.82	2.8	2.82	11,750	###	76.3	76.3	###
1997-Jun-13 Fri	2.8	2.8	2.75	2.8			###	###	0.2
1997-Jun-12 Thu	2.82	2.85	2.82	2.85			80.4	80.4	###
1997-Jun-11 Wed	2.85	2.87	2.82	2.82			###	###	###
1997-Jun-10 Tue	2.85	2.87	2.82	2.85			###	###	###
1997-Jun-06 Fri	2.85	2.85	2.82	2.85	147,855	###	72.0	72.0	###
1997-Jun-05 Thu	2.84	2.85	2.83	2.85			79.5	79.5	###
1997-Jun-04 Wed	2.88	2.88	2.84	2.84			###	###	0.2
1997-Jun-03 Tue	2.85	###	2.85	2.88	45,573	64,941	###	###	0.2
1997-Jun-02 Mon	2.88	2.88	2.85	2.85			19.5	19.5	###
1997-May-30 Fri	###	###	2.88	2.88	49,880	71,827	14.4	14.4	0.2
1997-May-29 Thu	2.88	###	2.88	###			###	###	0.0
1997-May-28 Wed	###	###	2.88	###	59,376	###	###	###	0.0
1997-May-27 Tue	2.88	###	2.88	###	91,689	###	###	###	0.0
1997-May-26 Mon	2.858	2.88	2.83	2.88			###	###	0.2
1997-May-23 Fri	2.82	2.86	2.82	2.86			79.4	79.4	0.2
1997-May-22 Thu	2.79	2.82	2.79	2.82			###	###	###
1997-May-21 Wed	2.8	2.8	2.78	2.8			###	###	0.2
1997-May-20 Tue	###	###	2.8	2.8			###	###	0.2
1997-May-19 Mon	2.85	###	2.85	###	92,542	131,872	88.8	88.8	0.0
1997-May-16 Fri	2.74	###	2.74	2.85			92.6	92.6	###
1997-May-15 Thu	2.7	2.75	###	2.7			###	###	0.2
1997-May-14 Wed	###	2.7	###	2.7			95.7	95.7	0.2
1997-May-13 Tue	2.5	2.5	2.48	2.5	56,086	139,654	###	###	0.2
1997-May-12 Mon	2.5	2.5	2.48	2.48	21,579	###	###	###	0.2
1997-May-09 Fri	2.45	2.51	2.5	2.5			###	###	0.2
1997-May-08 Thu	2.45	2.5	2.45	2.5			###	###	0.2
1997-May-07 Wed	2.47	2.5	2.45	2.45	61,880	153,153	###	###	0.2
1997-May-06 Tue	2.45	2.5	2.45	2.5			87.0	87.0	0.2
1997-May-05 Mon	2.45	2.45	2.45	2.45			77.3	77.3	0.2
1997-May-02 Fri	2.4	2.4	2.4	2.4	225,082	###	65.4	65.4	###
1997-May-01 Thu	2.43	2.43	2.43	2.43	58,449	###	###	###	###
1997-Apr-30 Wed	2.45	2.45	2.42	2.44			31.5	31.5	0.2
1997-Apr-29 Tue	2.45	2.48	2.45	2.45			###	###	0.2
1997-Apr-28 Mon	2.4	2.5	2.4	2.5			96.5	96.5	0.2
1997-Apr-24 Thu	2.42	2.42	2.4	2.4			20.5	20.5	###
1997-Apr-23 Wed	2.4	2.43	2.4	2.42			###	###	0.2
1997-Apr-22 Tue	###	###	###	###			70.1	70.1	0.0
1997-Apr-21 Mon	###	###	2.28	2.28	11,377	###	23.9	23.9	0.2
1997-Apr-18 Fri	###	###	###	###			61.1	61.1	0.0
1997-Apr-17 Thu	###	###	###	###			###	###	0.0
1997-Apr-16 Wed	###	###	###	###	21,670	0	73.8	73.8	0.0
1997-Apr-15 Tue	2.26	2.27	2.26	2.27			###	###	0.2
1997-Apr-14 Mon	2.25	2.26	2.25	2.25	4,385	9,888	###	###	###
1997-Apr-11 Fri	2.25	###	2.25	###	5,250	###	###	###	0.0
1997-Apr-10 Thu	2.21	2.24	2.21	2.24	20,744	46,155	###	###	###
1997-Apr-09 Wed	2.25	2.25	2.2	2.2			11.7	11.7	0.2
1997-Apr-08 Tue	2.28	2.28	2.21	2.21			###	###	0.2
1997-Apr-07 Mon	2.25	###	2.25	2.28			86.1	86.1	0.2
1997-Apr-04 Fri	###	###	###	###			###	###	0.0
1997-Apr-03 Thu	###	###	###	###			###	###	0.0
1997-Apr-02 Wed	###	###	###	###			76.4	76.4	0.0
1997-Apr-01 Tue	2.4	2.4	###	###	5,625	6,750	25.1	25.1	0.0
1997-Mar-27 Thu	2.45	2.52	2.45	2.52			###	###	###
1997-Mar-26 Wed	2.41	2.45	2.4	2.45			81.6	81.6	0.2
1997-Mar-25 Tue	2.41	2.45	2.4	2.41			73.0	73.0	0.2
1997-Mar-24 Mon	2.5	2.5	2.4	2.4			6.1	6.1	###
1997-Mar-21 Fri	2.5	2.53	2.5	2.52			77.6	77.6	###
1997-Mar-20 Thu	2.5	2.55	2.5	2.55			85.5	85.5	0.2
1997-Mar-19 Wed	2.54	2.55	2.5	2.5			###	###	0.2
1997-Mar-18 Tue	2.5	2.55	2.5	2.55	4,852	12,251	###	###	0.2
1997-Mar-17 Mon	###	###	2.5	2.5			6.3	6.3	0.2
1997-Mar-14 Fri	###	###	###	###	1,322	0	###	###	0.0
1997-Mar-13 Thu	###	###	###	###			69.5	69.5	0.0
1997-Mar-12 Wed	2.5	###	2.5	###			###	###	0.0
1997-Mar-11 Tue	2.54	2.54	2.45	2.45	12,788	###	###	###	0.2
1997-Mar-10 Mon	2.54	2.55	2.54	2.54	24,485	###	64.4	64.4	###
1997-Mar-07 Fri	2.5	2.54	2.5	2.54	20,058	50,546	83.8	83.8	###
1997-Mar-06 Thu	2.45	2.5	2.45	2.5			###	###	0.2
1997-Mar-05 Wed	2.41	2.48	2.4	2.45	438,549	1,070,059	83.3	83.3	0.2
1997-Mar-04 Tue	2.45	2.45	2.45	2.45			###	###	0.2
1997-Mar-03 Mon	2.45	2.45	2.4	2.4			###	###	###
1997-Feb-28 Fri	2.5	2.5	2.47	2.48			###	###	0.2
1997-Feb-27 Thu	2.5	2.5	2.5	2.5	15,373	###	###	###	0.2
1997-Feb-26 Wed	2.46	2.51	2.46	2.51	9,658	###	###	###	###
1997-Feb-25 Tue	2.45	2.46	2.45	2.45			###	###	0.2
1997-Feb-24 Mon	2.5	2.52	2.45	2.45	32,075	###	15.5	15.5	0.2
1997-Feb-21 Fri	2.45	2.45	2.45	2.45			64.1	64.1	0.2
1997-Feb-20 Thu	2.443	2.45	2.42	2.45			71.6	71.6	0.2
1997-Feb-19 Wed	2.48	2.5	2.45	2.45			###	###	0.2
1997-Feb-18 Tue	2.52	2.52	2.46	2.5	54,843	136,559	22.9	22.9	0.2
1997-Feb-17 Mon	###	2.55	2.5	2.52			###	###	###
1997-Feb-14 Fri	2.56	2.57	2.47	2.55	22,974	###	35.3	35.3	0.2
1997-Feb-13 Thu	2.57	2.58	2.55	2.56			###	###	0.2
1997-Feb-12 Wed	2.52	2.55	2.52	2.55	11,049	###	77.4	77.4	0.2
1997-Feb-11 Tue	2.55	2.59	2.55	2.59			###	###	0.2
1997-Feb-10 Mon	2.7	2.75	###	###			6.8	6.8	0.0
1997-Feb-07 Fri	2.42	2.5	2.42	2.5			88.4	88.4	0.2
1997-Feb-06 Thu	###	2.46	###	2.46	39,255	48,283	94.8	94.8	0.2
1997-Feb-05 Wed	###	###	2.25	2.25	28,975	###	5.8	5.8	###
1997-Feb-04 Tue	###	###	###	###			###	###	0.0
1997-Feb-03 Mon	###	###	###	###			72.2	72.2	0.0
1997-Jan-31 Fri	###	###	###	###			###	###	0.0
1997-Jan-30 Thu	###	###	###	###			70.6	70.6	0.0
1997-Jan-29 Wed	###	###	###	###			66.1	66.1	0.0
1997-Jan-28 Tue	###	###	###	###			###	###	0.0
1997-Jan-24 Fri	###	###	###	###			73.1	73.1	0.0
1997-Jan-23 Thu	###	###	###	###			###	###	0.0
1997-Jan-22 Wed	###	###	###	###			###	###	0.0
1997-Jan-21 Tue	###	###	###	###			13.5	13.5	0.0
1997-Jan-20 Mon	###	###	###	###			###	###	0.0
1997-Jan-17 Fri	###	###	###	###			79.0	79.0	0.0
1997-Jan-16 Thu	2.27	###	2.27	###			81.5	81.5	0.0
1997-Jan-15 Wed	2.2	2.26	2.2	2.26			90.3	90.3	###
1997-Jan-14 Tue	###	###	###	###			80.5	80.5	0.0
1997-Jan-13 Mon	###	###	###	###	10,450	0	###	###	0.0
1997-Jan-10 Fri	###	###	###	###			###	###	0.0
1997-Jan-09 Thu	###	###	###	###			24.3	24.3	0.0
1997-Jan-08 Wed	2.2	2.21	###	###	53,550	59,172	15.5	15.5	0.0
1997-Jan-07 Tue	2.22	2.22	2.2	2.2	5,880	###	29.9	29.9	0.2
1997-Jan-06 Mon	2.25	2.25	2.25	2.25			###	###	###
1997-Jan-03 Fri	2.25	2.25	2.25	2.25	1,120	2,520	76.6	76.6	###
1997-Jan-02 Thu	2.25	2.25	2.25	2.25			###	###	###
1996-Dec-31 Tue	2.25	2.25	2.25	2.25			63.6	63.6	###
1996-Dec-30 Mon	2.25	2.25	2.22	2.22			###	###	0.2
1996-Dec-27 Fri	2.29	2.29	2.29	2.29			###	###	###
1996-Dec-24 Tue	2.29	###	2.29	###			70.5	70.5	0.0
1996-Dec-23 Mon	2.27	###	2.27	###	225,854	256,344	###	###	0.0
1996-Dec-20 Fri	2.26	2.26	2.24	2.25	92,346	207,778	23.9	23.9	###
1996-Dec-19 Thu	###	2.26	###	2.26	198,457	224,256	###	###	###
1996-Dec-18 Wed	###	###	###	###			###	###	0.0
1996-Dec-17 Tue	###	###	###	###			###	###	0.0
1996-Dec-16 Mon	###	###	###	###			###	###	0.0
1996-Dec-13 Fri	2	###	2	###			90.6	90.6	0.0
1996-Dec-12 Thu	###	###	###	###	29,823	0	###	###	0.0
1996-Dec-11 Wed	2	2	2	2	3,236,252	###	77.0	77.0	0.1
1996-Dec-10 Tue	###	###	###	2	173,753	0	88.7	88.7	0.1
1996-Dec-09 Mon	###	###	###	###			###	###	0.0
1996-Dec-06 Fri	###	###	###	###			92.6	92.6	0.0
1996-Dec-05 Thu	###	###	###	###	11,750	0	###	###	0.0
1996-Dec-04 Wed	###	###	###	###			###	###	0.0
1996-Dec-03 Tue	###	###	###	###	229,557	0	###	###	0.0
1996-Dec-02 Mon	###	###	###	###	48,743	0	21.5	21.5	0.0
1996-Nov-29 Fri	###	###	###	###			63.0	63.0	0.0
1996-Nov-28 Thu	###	###	###	###			67.9	67.9	0.0
1996-Nov-27 Wed	###	###	###	###	18,140	0	###	###	0.0
1996-Nov-26 Tue	###	###	###	###	46,878	0	###	###	0.0
1996-Nov-25 Mon	###	###	###	###			72.0	72.0	0.0
1996-Nov-22 Fri	###	###	###	###			###	###	0.0
1996-Nov-21 Thu	###	###	###	###	18,185	0	###	###	0.0
1996-Nov-20 Wed	###	###	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	###	###			###	###	0.0
1996-Nov-18 Mon	###	###	###	###	33,182	0	86.5	86.5	0.0
1996-Nov-15 Fri	###	###	###	###	17,240	0	69.5	69.5	0.0
1996-Nov-14 Thu	###	###	###	###			###	###	0.0
1996-Nov-13 Wed	###	###	###	###			75.1	75.1	0.0
1996-Nov-12 Tue	###	###	###	###			16.9	16.9	0.0
1996-Nov-11 Mon	###	###	###	###	13,885	0	83.9	83.9	0.0
1996-Nov-07 Thu	###	###	###	###			78.2	78.2	0.0
1996-Nov-06 Wed	###	###	###	###	124,552	0	69.7	69.7	0.0
1996-Nov-05 Tue	###	###	###	###	79,250	0	7.1	7.1	0.0
1996-Nov-04 Mon	2	###	2	###	120,829	120,829	###	###	0.0
1996-Nov-01 Fri	###	2	###	2			###	###	0.1
1996-Oct-31 Thu	1.8	1.82	1.8	1.82	8,142	###	77.6	77.6	###
1996-Oct-30 Wed	1.88	1.88	1.8	1.8			###	###	0.1
1996-Oct-29 Tue	###	###	1.8	1.8			###	###	0.1
1996-Oct-28 Mon	1.89	###	1.89	###			###	###	0.0
1996-Oct-25 Fri	###	###	1.89	1.89	20,025	18,923	###	###	###
1996-Oct-24 Thu	###	###	###	###			###	###	0.0
1996-Oct-23 Wed	1.89	###	1.85	###			###	###	0.0
1996-Oct-22 Tue	1.86	1.89	1.83	1.88			###	###	0.1
1996-Oct-21 Mon	1.89	###	1.89	1.89			###	###	###
1996-Oct-18 Fri	1.89	1.89	1.88	1.89			68.7	68.7	###
1996-Oct-17 Thu	1.88	1.88	1.88	1.88			70.5	70.5	0.1
1996-Oct-16 Wed	1.88	1.89	1.88	1.89			###	###	###
1996-Oct-15 Tue	###	###	###	###			###	###	0.0
1996-Oct-14 Mon	1.86	###	1.86	1.88			75.5	75.5	0.1
1996-Oct-11 Fri	1.85	1.85	1.85	1.85			###	###	0.1
1996-Oct-10 Thu	1.88	1.88	1.85	1.85			11.2	11.2	0.1
1996-Oct-09 Wed	###	###	###	###			77.8	77.8	0.0
1996-Oct-08 Tue	###	###	###	###			73.2	73.2	0.0
1996-Oct-07 Mon	###	###	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	###			###	###	0.0
1996-Oct-03 Thu	1.89	###	1.88	###			###	###	0.0
1996-Oct-02 Wed	###	###	1.89	1.89			17.9	17.9	###
1996-Oct-01 Tue	###	###	###	###			###	###	0.0
1996-Sep-30 Mon	###	###	###	###			###	###	0.0
1996-Sep-27 Fri	###	###	###	###			###	###	0.0
1996-Sep-26 Thu	1.85	###	1.85	###			###	###	0.0
1996-Sep-25 Wed	###	###	1.88	###			75.0	75.0	0.0
1996-Sep-24 Tue	###	###	1.88	###			80.8	80.8	0.0
1996-Sep-23 Mon	###	###	###	###			###	###	0.0
1996-Sep-20 Fri	###	###	###	###			###	###	0.0
1996-Sep-19 Thu	###	###	###	###			80.4	80.4	0.0
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	1.86	###	1.8	###			###	###	0.0
1996-Sep-16 Mon	###	###	###	###			75.2	75.2	0.0
1996-Sep-13 Fri	###	###	1.86	1.88			###	###	0.1
1996-Sep-12 Thu	1.89	###	1.89	###			78.9	78.9	0.0
1996-Sep-11 Wed	1.8	1.89	1.8	1.89			###	###	###
1996-Sep-10 Tue	1.75	1.8	1.741	1.8			###	###	0.1
1996-Sep-09 Mon	1.73	1.73	1.72	1.72			24.4	24.4	0.1
1996-Sep-06 Fri	1.72	1.75	1.72	1.73			###	###	###
1996-Sep-05 Thu	1.74	1.75	1.74	1.75			###	###	0.1
1996-Sep-04 Wed	1.8	1.8	1.76	1.76			###	###	0.1
1996-Sep-03 Tue	1.79	1.8	1.79	1.8			81.7	81.7	0.1
1996-Sep-02 Mon	1.8	1.8	1.8	1.8			###	###	0.1
1996-Aug-30 Fri	1.73	1.8	1.73	1.8			91.5	91.5	0.1
1996-Aug-29 Thu	1.76	1.76	1.72	1.72			9.6	9.6	0.1
1996-Aug-28 Wed	1.79	1.8	1.79	1.8			72.5	72.5	0.1
1996-Aug-27 Tue	1.81	1.81	1.8	1.81			76.0	76.0	###
1996-Aug-26 Mon	1.83	1.83	1.83	1.83			74.4	74.4	###
1996-Aug-23 Fri	1.81	1.83	1.81	1.83			###	###	###
1996-Aug-22 Thu	1.86	1.86	1.81	1.81			9.2	9.2	###
1996-Aug-21 Wed	1.74	1.82	1.74	1.82			95.3	95.3	###
1996-Aug-20 Tue	1.73	1.73	1.72	1.72			###	###	0.1
1996-Aug-19 Mon	1.72	1.72	1.72	1.72			###	###	0.1
1996-Aug-16 Fri	1.75	1.75	1.75	1.75			###	###	0.1
1996-Aug-15 Thu	1.72	1.72	1.72	1.72	0				0.1
1996-Aug-14 Wed	1.72	1.72	1.72	1.72	0				0.1
1996-Aug-13 Tue	1.75	1.75	1.72	1.72			###	###	0.1
1996-Aug-12 Mon	1.75	1.75	1.75	1.75			76.1	76.1	0.1
1996-Aug-09 Fri	1.75	1.75	1.75	1.75			###	###	0.1
1996-Aug-08 Thu	1.77	1.77	1.76	1.76			21.9	21.9	0.1
1996-Aug-07 Wed	1.75	1.75	1.75	1.75	0				0.1
1996-Aug-06 Tue	1.75	1.75	1.75	1.75	0				0.1
1996-Aug-05 Mon	1.75	1.76	1.75	1.75			###	###	0.1
1996-Aug-02 Fri	1.7	1.7	###	###			###	###	0.0
1996-Aug-01 Thu	1.72	1.72	1.72	1.72	0				0.1
1996-Jul-31 Wed	1.7	1.72	1.7	1.72			71.2	71.2	0.1
1996-Jul-30 Tue	###	###	###	###			77.2	77.2	0.0
1996-Jul-29 Mon	###	###	###	###			###	###	0.0
1996-Jul-26 Fri	###	###	###	###			70.3	70.3	0.0
1996-Jul-25 Thu	###	###	###	###	0				0.0
1996-Jul-24 Wed	###	###	###	###			###	###	0.0
1996-Jul-23 Tue	###	###	###	###			98.2	98.2	0.0
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	###	###	###	###			64.4	64.4	0.0
1996-Jul-18 Thu	1.7	1.7	###	###			13.1	13.1	0.0
1996-Jul-17 Wed	1.7	1.7	1.7	1.7	0				###
1996-Jul-16 Tue	1.73	1.73	1.7	1.7			28.8	28.8	###
1996-Jul-15 Mon	1.75	1.75	1.75	1.75			###	###	0.1
1996-Jul-12 Fri	1.75	1.75	1.75	1.75			83.0	83.0	0.1
1996-Jul-11 Thu	1.75	1.8	1.75	1.8			###	###	0.1
1996-Jul-10 Wed	1.74	1.74	1.74	1.74			###	###	0.1
1996-Jul-09 Tue	1.72	1.72	1.72	1.72			73.2	73.2	0.1
1996-Jul-08 Mon	1.75	1.75	1.72	1.72			21.1	21.1	0.1
1996-Jul-05 Fri	1.82	1.82	1.82	1.82			74.2	74.2	###
1996-Jul-04 Thu	1.82	1.83	1.82	1.83			80.1	80.1	###
1996-Jul-03 Wed	1.86	1.86	1.85	1.85			31.0	31.0	0.1
1996-Jul-02 Tue	1.85	1.85	1.85	1.85	0				0.1
1996-Jul-01 Mon	1.87	1.87	1.85	1.85			###	###	0.1

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-17 03:56:28 thru 2025-05-17 03:56:30 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000