(FCL) FINEOS CORPORATION HOLDINGS PLC Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Wed 24-Apr-24 06:52:11 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

(FCL) FINEOS CORPORATION HOLDINGS PLC Daily Prices...

TOC Company Info for FCL Limits

Company Details for (FCL) FINEOS CORPORATION HOLDINGS PLC

Listing Code	FCL
Listing Name	FINEOS CORPORATION HOLDINGS PLC
GICS Sector	Software & Services
ISIN Name	FUTURIS CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FCL5

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for FCL .. Tuesday 23rd April 2024

FCL is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.21	2	0.0
MAX	5.75	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FCL Bottom

End of day Prices (full format),

19200 Days for (FCL) FINEOS CORPORATION HOLDINGS PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.11
2024-Apr-23 Tue	1.8	###	1.7375	1.74			15.5	15.5	0.1
2024-Apr-22 Mon	1.78	1.86	1.74	1.75			###	###	0.1
2024-Apr-19 Fri	1.81	1.86	1.78	1.8	65,057	###	###	###	0.1
2024-Apr-18 Thu	1.76	1.845	1.75	1.75			###	###	0.1
2024-Apr-17 Wed	1.645	1.8	1.645	1.75			94.7	94.7	0.1
2024-Apr-16 Tue	###	1.675	###	1.655	124,779	###	###	###	0.1
2024-Apr-15 Mon	1.7	1.71	###	###	181,774	###	###	###	0.0
2024-Apr-12 Fri	###	1.725	1.655	1.725	93,586	###	83.4	83.4	###
2024-Apr-11 Thu	1.74	1.74	###	1.725	49,545	###	###	###	###
2024-Apr-10 Wed	###	1.73	###	1.73	47,652	###	89.4	89.4	###
2024-Apr-09 Tue	1.7	###	1.655	1.7			66.4	66.4	###
2024-Apr-08 Mon	###	1.72	1.675	1.72	107,520	###	70.7	70.7	0.1
2024-Apr-05 Fri	###	1.72	###	1.72			###	###	0.1
2024-Apr-04 Thu	###	1.74	1.655	1.725	63,848	108,381	###	###	###
2024-Apr-03 Wed	###	1.7	###	1.7	115,671	98,320	###	###	###
2024-Apr-02 Tue	1.7	1.7	###	1.675			24.9	24.9	###
2024-Mar-28 Thu	###	1.71	###	###	186,720	159,645	57.5	57.5	0.0
2024-Mar-27 Wed	1.72	###	1.685	1.685	7,143	###	16.8	16.8	###
2024-Mar-26 Tue	1.74	1.74	###	###	160,288	139,450	###	###	0.0
2024-Mar-25 Mon	1.75	1.755	###	1.73	186,282	###	###	###	###
2024-Mar-22 Fri	1.75	1.75	1.6825	1.75			70.7	70.7	0.1
2024-Mar-21 Thu	1.725	1.78	###	###	128,028	113,944	###	###	0.0
2024-Mar-20 Wed	1.78	1.78	1.72	###	112,789	197,380	###	###	0.0
2024-Mar-19 Tue	###	###	###	1.72			###	###	0.1
2024-Mar-18 Mon	###	1.8	###	###			33.8	33.8	0.0
2024-Mar-15 Fri	###	###	1.645	1.645			###	###	0.1
2024-Mar-14 Thu	1.84	###	1.84	###	181,929	167,374	87.5	87.5	0.0
2024-Mar-13 Wed	1.83	1.88	1.785	1.84			72.2	72.2	###
2024-Mar-12 Tue	###	1.875	###	1.83	180,844	169,541	###	###	###
2024-Mar-11 Mon	1.73	1.78	###	1.7			###	###	###
2024-Mar-08 Fri	1.71	1.79	###	1.73	212,185	###	77.0	77.0	###
2024-Mar-07 Thu	###	1.72	###	1.71	541,451	465,647	92.5	92.5	0.1
2024-Mar-06 Wed	1.58	###	1.57	###			###	###	0.0
2024-Mar-05 Tue	###	###	1.56	###	137,549	107,288	76.0	76.0	0.0
2024-Mar-04 Mon	1.77	1.77	###	###	105,278	93,171	3.4	3.4	0.0
2024-Mar-01 Fri	###	###	###	1.73			90.1	90.1	###
2024-Feb-29 Thu	1.7	1.75	###	1.655			###	###	0.1
2024-Feb-28 Wed	###	1.72	1.57	1.655			73.0	73.0	0.1
2024-Feb-27 Tue	1.55	###	1.545	###			92.6	92.6	0.0
2024-Feb-26 Mon	1.55	1.56	###	1.55	756,650	590,187	###	###	###
2024-Feb-23 Fri	###	###	1.455	1.55			###	###	###
2024-Feb-22 Thu	###	###	1.42	###			###	###	0.0
2024-Feb-21 Wed	1.88	###	1.645	1.655			1.8	1.8	0.1
2024-Feb-20 Tue	1.86	1.86	1.79	1.79	44,047	80,385	12.2	12.2	0.1
2024-Feb-19 Mon	1.76	1.88	1.76	1.87			###	###	###
2024-Feb-16 Fri	1.84	###	1.76	1.76	126,021	###	7.8	7.8	0.1
2024-Feb-15 Thu	###	###	1.81	1.85			17.3	17.3	0.1
2024-Feb-14 Wed	1.85	###	1.775	1.84	91,640	###	###	###	###
2024-Feb-13 Tue	###	###	###	1.86			###	###	0.1
2024-Feb-12 Mon	###	###	1.89	###	32,379	###	73.2	73.2	0.0
2024-Feb-09 Fri	###	1.945	1.82	###	76,085	###	###	###	0.0
2024-Feb-08 Thu	1.82	1.925	1.8	###			92.4	92.4	0.0
2024-Feb-07 Wed	1.88	1.88	1.82	1.825			14.8	14.8	###
2024-Feb-06 Tue	###	###	###	1.88	90,822	0	###	###	0.1
2024-Feb-05 Mon	###	###	1.83	###			34.2	34.2	0.0
2024-Feb-02 Fri	###	###	###	###			###	###	0.0
2024-Feb-01 Thu	###	###	###	###	69,527	0	###	###	0.0
2024-Jan-31 Wed	1.975	###	###	###			90.0	90.0	0.0
2024-Jan-30 Tue	###	###	###	###			19.2	19.2	0.0
2024-Jan-29 Mon	###	###	###	###			84.1	84.1	0.0
2024-Jan-25 Thu	###	2.22	###	###	138,885	###	###	###	0.0
2024-Jan-24 Wed	###	###	###	###			###	###	0.0
2024-Jan-23 Tue	###	###	###	###			15.9	15.9	0.0
2024-Jan-22 Mon	###	###	###	###	21,828	0	82.5	82.5	0.0
2024-Jan-19 Fri	###	###	###	###			###	###	0.0
2024-Jan-18 Thu	2	###	2	###	735,840	735,840	93.4	93.4	0.0
2024-Jan-17 Wed	###	###	###	###	28,741	0	###	###	0.0
2024-Jan-16 Tue	2.26	2.26	###	###			5.7	5.7	0.0
2024-Jan-15 Mon	###	2.28	###	2.23			###	###	###
2024-Jan-12 Fri	###	###	###	###			71.3	71.3	0.0
2024-Jan-11 Thu	1.845	###	1.845	###			98.9	98.9	0.0
2024-Jan-10 Wed	1.83	1.89	1.82	1.845			###	###	###
2024-Jan-09 Tue	1.875	1.875	1.8	###			###	###	0.0
2024-Jan-08 Mon	1.88	1.88	###	1.84	26,375	###	###	###	###
2024-Jan-05 Fri	1.86	1.88	1.825	1.88			80.8	80.8	0.1
2024-Jan-04 Thu	1.855	1.885	1.78	1.85	33,544	###	###	###	0.1
2024-Jan-03 Wed	1.86	1.89	###	###			78.2	78.2	0.0
2024-Jan-02 Tue	###	###	1.87	1.89			20.4	20.4	###
2023-Dec-29 Fri	###	###	1.88	###			###	###	0.0
2023-Dec-28 Thu	###	###	1.86	###			69.8	69.8	0.0
2023-Dec-27 Wed	1.85	1.945	###	###	59,880	###	84.4	84.4	0.0
2023-Dec-22 Fri	###	###	1.845	###			24.8	24.8	0.0
2023-Dec-21 Thu	1.775	1.945	1.76	1.945			###	###	0.1
2023-Dec-20 Wed	1.71	1.79	###	1.775	94,022	84,149	###	###	###
2023-Dec-19 Tue	###	###	1.625	###	1,008,946	###	###	###	0.0
2023-Dec-18 Mon	###	###	###	###	37,980	0	###	###	0.0
2023-Dec-15 Fri	###	###	1.625	###			64.9	64.9	0.0
2023-Dec-14 Thu	###	###	1.585	###	123,554	###	###	###	0.0
2023-Dec-13 Wed	1.57	###	1.53	1.59			###	###	###
2023-Dec-12 Tue	###	###	1.5425	1.56			###	###	###
2023-Dec-11 Mon	###	###	###	###			9.4	9.4	0.0
2023-Dec-08 Fri	###	###	###	###			28.6	28.6	0.0
2023-Dec-07 Thu	###	1.7	###	1.7	370,348	###	###	###	###
2023-Dec-06 Wed	###	###	###	###			18.3	18.3	0.0
2023-Dec-05 Tue	###	1.685	1.625	###			80.0	80.0	0.0
2023-Dec-04 Mon	###	1.7325	###	###	93,285	###	###	###	0.0
2023-Dec-01 Fri	1.7	1.7	###	1.675			###	###	###
2023-Nov-30 Thu	1.7	1.7	1.675	1.7	43,529	73,455	64.9	64.9	###
2023-Nov-29 Wed	1.7	1.7	###	1.7	48,678	41,376	###	###	###
2023-Nov-28 Tue	1.7	###	###	1.7	27,744	0	64.4	64.4	###
2023-Nov-27 Mon	###	1.74	1.685	1.74	80,273	###	89.2	89.2	0.1
2023-Nov-24 Fri	1.76	1.76	1.675	1.7	48,983	84,128	###	###	###
2023-Nov-23 Thu	1.75	1.76	1.685	1.76			77.8	77.8	0.1
2023-Nov-22 Wed	1.77	1.77	###	1.7			###	###	###
2023-Nov-21 Tue	1.74	1.77	###	1.77			###	###	###
2023-Nov-20 Mon	1.775	1.79	1.725	1.775			###	###	###
2023-Nov-17 Fri	1.8	1.8	1.7	1.79			###	###	0.1
2023-Nov-16 Thu	1.8	1.8	1.72	1.8			73.1	73.1	0.1
2023-Nov-15 Wed	1.78	1.8	1.73	1.8	120,179	###	75.1	75.1	0.1
2023-Nov-14 Tue	###	###	###	1.76			86.0	86.0	0.1
2023-Nov-13 Mon	1.82	1.82	###	1.74			12.2	12.2	0.1
2023-Nov-10 Fri	1.85	1.945	1.775	1.82			###	###	###
2023-Nov-09 Thu	1.845	###	1.82	1.85	581,641	###	72.6	72.6	0.1
2023-Nov-08 Wed	1.8	1.85	1.775	1.81			69.9	69.9	###
2023-Nov-07 Tue	1.8	1.8	1.75	1.75			###	###	0.1
2023-Nov-06 Mon	1.8	###	1.74	1.8			###	###	0.1
2023-Nov-03 Fri	###	1.75	###	1.75			###	###	0.1
2023-Nov-02 Thu	1.625	###	###	1.685			###	###	###
2023-Nov-01 Wed	###	###	###	###	41,878	0	###	###	0.0
2023-Oct-31 Tue	###	1.675	###	1.655	81,873	###	###	###	0.1
2023-Oct-30 Mon	###	1.685	###	###			###	###	0.0
2023-Oct-27 Fri	###	###	###	###	431,385	0	###	###	0.0
2023-Oct-26 Thu	###	1.7	###	###	83,876	###	83.0	83.0	0.0
2023-Oct-25 Wed	1.675	1.675	###	1.675			###	###	###
2023-Oct-24 Tue	###	1.7	###	1.7			###	###	###
2023-Oct-23 Mon	1.685	###	###	###			###	###	0.0
2023-Oct-20 Fri	###	###	###	1.685			88.3	88.3	###
2023-Oct-19 Thu	1.56	###	1.54	###	277,277	###	93.7	93.7	0.0
2023-Oct-18 Wed	###	1.625	1.57	1.575			16.5	16.5	0.1
2023-Oct-17 Tue	###	1.7125	###	###	249,087	213,280	###	###	0.0
2023-Oct-16 Mon	1.84	1.85	###	###			###	###	0.0
2023-Oct-13 Fri	1.925	1.925	1.855	1.855			###	###	0.1
2023-Oct-12 Thu	###	###	###	###	131,745	0	###	###	0.0
2023-Oct-11 Wed	###	###	1.88	###	46,449	###	69.3	69.3	0.0
2023-Oct-10 Tue	1.88	###	1.855	###			###	###	0.0
2023-Oct-09 Mon	1.885	###	1.885	###			79.7	79.7	0.0
2023-Oct-06 Fri	###	1.955	1.88	1.88	21,981	42,148	14.4	14.4	0.1
2023-Oct-05 Thu	###	###	###	###	104,773	0	###	###	0.0
2023-Oct-04 Wed	###	###	###	###			###	###	0.0
2023-Oct-03 Tue	###	###	###	###			###	###	0.0
2023-Oct-02 Mon	2	###	1.975	###	68,950	68,088	86.1	86.1	0.0
2023-Sep-29 Fri	###	###	###	2	219,821	0	77.5	77.5	0.1
2023-Sep-28 Thu	###	###	###	###	117,274	0	###	###	0.0
2023-Sep-27 Wed	###	###	###	###	18,749	0	26.3	26.3	0.0
2023-Sep-26 Tue	###	###	###	###			###	###	0.0
2023-Sep-25 Mon	###	###	###	###			27.5	27.5	0.0
2023-Sep-22 Fri	###	###	###	###	115,679	0	84.2	84.2	0.0
2023-Sep-21 Thu	###	###	###	###			28.2	28.2	0.0
2023-Sep-20 Wed	###	###	###	###	123,370	0	###	###	0.0
2023-Sep-19 Tue	###	###	###	###	264,857	0	###	###	0.0
2023-Sep-18 Mon	###	###	2	###			###	###	0.0
2023-Sep-15 Fri	###	###	1.925	###			###	###	0.0
2023-Sep-14 Thu	###	###	1.88	###	131,153	123,283	26.4	26.4	0.0
2023-Sep-13 Wed	###	###	1.86	###			###	###	0.0
2023-Sep-12 Tue	###	###	1.89	1.89	113,187	###	###	###	###
2023-Sep-11 Mon	1.945	1.945	1.89	###			###	###	0.0
2023-Sep-08 Fri	###	1.955	1.88	###	113,253	###	###	###	0.0
2023-Sep-07 Thu	###	2	1.85	1.885	416,353	801,479	###	###	0.1
2023-Sep-06 Wed	2	###	###	2			72.6	72.6	0.1
2023-Sep-05 Tue	###	###	1.975	2			###	###	0.1
2023-Sep-04 Mon	###	###	2	###			70.2	70.2	0.0
2023-Sep-01 Fri	###	###	###	###			###	###	0.0
2023-Aug-31 Thu	###	###	###	1.985	323,346	0	###	###	###
2023-Aug-30 Wed	###	###	###	###	200,523	0	17.0	17.0	0.0
2023-Aug-29 Tue	###	###	2	2	44,881	44,881	###	###	0.1
2023-Aug-28 Mon	###	###	###	###	97,441	0	42.3	42.3	0.0
2023-Aug-25 Fri	###	###	2	###	173,745	173,745	###	###	0.0
2023-Aug-24 Thu	###	###	###	###	358,356	0	###	###	0.0
2023-Aug-23 Wed	###	###	###	###	401,671	0	###	###	0.0
2023-Aug-22 Tue	###	###	###	2			###	###	0.1
2023-Aug-21 Mon	###	###	###	###			###	###	0.0
2023-Aug-18 Fri	###	###	###	###			###	###	0.0
2023-Aug-17 Thu	###	###	###	###			###	###	0.0
2023-Aug-16 Wed	2.27	2.27	###	###			###	###	0.0
2023-Aug-15 Tue	2.55	2.55	2.55	2.55	0				0.2
2023-Aug-14 Mon	###	###	2.52	2.55			###	###	0.2
2023-Aug-11 Fri	###	###	###	###			###	###	0.0
2023-Aug-10 Thu	2.78	2.78	###	###	107,221	###	10.3	10.3	0.0
2023-Aug-09 Wed	###	###	###	2.72	266,174	0	84.1	84.1	0.2
2023-Aug-08 Tue	###	###	2.5	2.55			###	###	0.2
2023-Aug-07 Mon	###	2.7	###	###	166,643	###	29.2	29.2	0.0
2023-Aug-04 Fri	2.7	2.7	###	###	84,073	###	29.8	29.8	0.0
2023-Aug-03 Thu	###	2.73	2.54	###	378,452	997,221	###	###	0.0
2023-Aug-02 Wed	###	###	###	###			###	###	0.0
2023-Aug-01 Tue	2.24	###	2.23	###	292,652	###	###	###	0.0
2023-Jul-31 Mon	2.25	###	2.21	2.26			###	###	###
2023-Jul-28 Fri	###	###	###	2.25			###	###	###
2023-Jul-27 Thu	###	###	###	###	54,243	0	###	###	0.0
2023-Jul-26 Wed	###	###	2.26	2.28	51,249	###	###	###	0.2
2023-Jul-25 Tue	###	###	###	###	53,370	0	###	###	0.0
2023-Jul-24 Mon	###	###	###	###			###	###	0.0
2023-Jul-21 Fri	###	###	2.28	###			###	###	0.0
2023-Jul-20 Thu	###	###	2.2	###	145,286	###	83.2	83.2	0.0
2023-Jul-19 Wed	###	###	###	###			###	###	0.0
2023-Jul-18 Tue	###	2.43	###	###	394,781	479,658	22.6	22.6	0.0
2023-Jul-17 Mon	2.29	###	2.28	2.28	130,087	###	36.0	36.0	0.2
2023-Jul-14 Fri	2.28	2.28	2.24	2.27	61,540	139,080	###	###	0.2
2023-Jul-13 Thu	2.27	2.27	2.2	2.21			14.7	14.7	0.2
2023-Jul-12 Wed	2.23	2.28	2.2	2.23			73.6	73.6	###
2023-Jul-11 Tue	2.21	2.24	###	2.23			###	###	###
2023-Jul-10 Mon	###	2.24	###	2.24	26,572	###	91.9	91.9	###
2023-Jul-07 Fri	###	2.22	###	2.2			82.9	82.9	0.2
2023-Jul-06 Thu	2.26	2.26	###	###			###	###	0.0
2023-Jul-05 Wed	###	2.28	###	2.28	169,020	192,682	###	###	0.2
2023-Jul-04 Tue	###	2.2	###	###			###	###	0.0
2023-Jul-03 Mon	2.22	2.22	###	###			19.0	19.0	0.0
2023-Jun-30 Fri	2.22	2.22	###	2.22			###	###	0.2
2023-Jun-29 Thu	2.2	2.22	###	2.22			###	###	0.2
2023-Jun-28 Wed	###	2.21	###	2.21	186,824	206,440	###	###	0.2
2023-Jun-27 Tue	###	###	###	###			36.0	36.0	0.0
2023-Jun-26 Mon	###	2.2	###	2.2	120,029	###	80.6	80.6	0.2
2023-Jun-23 Fri	###	2.22	###	2.21	108,656	###	###	###	0.2
2023-Jun-22 Thu	###	2.2	###	###	532,759	###	###	###	0.0
2023-Jun-21 Wed	###	2.245	1.945	2.22			95.8	95.8	0.2
2023-Jun-20 Tue	###	###	###	###	1,400,424	0	###	###	0.0
2023-Jun-19 Mon	###	###	###	###	809,246	0	###	###	0.0
2023-Jun-16 Fri	1.75	###	1.75	###	539,473	###	###	###	0.0
2023-Jun-15 Thu	1.78	###	1.75	1.78	135,421	###	###	###	0.1
2023-Jun-14 Wed	1.76	1.78	1.74	1.78	18,953	33,357	81.2	81.2	0.1
2023-Jun-13 Tue	1.7525	1.8	1.745	1.79	92,577	###	84.4	84.4	0.1
2023-Jun-09 Fri	1.78	1.78	###	1.76	62,784	55,877	25.7	25.7	0.1
2023-Jun-08 Thu	1.785	1.785	1.74	1.78			42.1	42.1	0.1
2023-Jun-07 Wed	1.75	1.79	###	1.75			###	###	0.1
2023-Jun-06 Tue	1.76	1.79	1.725	1.79	40,028	70,349	###	###	0.1
2023-Jun-05 Mon	1.78	1.8	1.73	1.75			27.5	27.5	0.1
2023-Jun-02 Fri	1.73	1.82	1.73	1.79	116,924	207,540	85.3	85.3	0.1
2023-Jun-01 Thu	1.71	1.74	###	1.72	113,778	98,986	71.6	71.6	0.1
2023-May-31 Wed	1.73	1.74	###	1.73	302,085	###	76.0	76.0	###
2023-May-30 Tue	###	1.75	1.625	###	238,343	###	94.8	94.8	0.0
2023-May-29 Mon	###	###	1.57	###			###	###	0.0
2023-May-26 Fri	1.74	1.755	###	###			###	###	0.0
2023-May-25 Thu	1.785	1.785	1.725	1.74	84,182	###	21.6	21.6	0.1
2023-May-24 Wed	1.72	###	1.7	1.785	100,650	85,552	92.6	92.6	0.1
2023-May-23 Tue	1.8	1.8	1.74	1.755			###	###	0.1
2023-May-22 Mon	1.845	1.845	1.7875	1.8			###	###	0.1
2023-May-19 Fri	###	1.88	1.81	1.86			84.2	84.2	0.1
2023-May-18 Thu	###	1.84	###	###	94,471	###	###	###	0.0
2023-May-17 Wed	1.75	1.78	1.745	1.77			###	###	###
2023-May-16 Tue	###	1.78	1.7425	1.75	120,640	212,477	###	###	0.1
2023-May-15 Mon	1.8	1.8	###	1.76	48,623	###	24.9	24.9	0.1
2023-May-12 Fri	1.775	1.82	1.7475	1.785			###	###	0.1
2023-May-11 Thu	1.73	1.7725	1.7	1.77			###	###	###
2023-May-10 Wed	1.76	1.76	###	1.73			21.8	21.8	###
2023-May-09 Tue	1.74	1.77	###	1.77			85.2	85.2	###
2023-May-08 Mon	###	1.73	###	1.73			93.2	93.2	###
2023-May-05 Fri	###	###	###	###			31.2	31.2	0.0
2023-May-04 Thu	###	###	###	###	57,726	0	###	###	0.0
2023-May-03 Wed	###	###	###	###	812,685	0	###	###	0.0
2023-May-02 Tue	###	###	###	###	71,375	0	###	###	0.0
2023-May-01 Mon	1.73	1.745	###	###			7.6	7.6	0.0
2023-Apr-28 Fri	###	1.745	###	1.73			82.1	82.1	###
2023-Apr-27 Thu	1.71	###	1.675	###			###	###	0.0
2023-Apr-26 Wed	1.77	###	###	###	192,827	0	###	###	0.0
2023-Apr-24 Mon	1.78	1.84	###	1.755			###	###	0.1
2023-Apr-21 Fri	1.71	###	###	1.775	222,323	0	90.9	90.9	###
2023-Apr-20 Thu	1.71	###	1.685	###	123,723	###	29.4	29.4	0.0
2023-Apr-19 Wed	###	###	###	1.71			23.9	23.9	0.1
2023-Apr-18 Tue	###	1.79	###	1.74			###	###	0.1
2023-Apr-17 Mon	1.57	###	1.57	###			###	###	0.0
2023-Apr-14 Fri	1.525	1.58	###	1.55			75.2	75.2	###
2023-Apr-13 Thu	1.52	1.525	1.455	1.51			###	###	0.1
2023-Apr-12 Wed	1.525	1.53	1.4925	1.52			###	###	0.1
2023-Apr-11 Tue	1.545	1.575	1.525	###	239,185	###	29.3	29.3	0.0
2023-Apr-06 Thu	1.45	1.53	1.4425	1.53			92.2	92.2	###
2023-Apr-05 Wed	1.355	###	###	1.45	566,083	0	###	###	###
2023-Apr-04 Tue	###	###	###	1.4	1,104,778	0	90.2	90.2	###
2023-Apr-03 Mon	###	###	###	###	325,221	0	20.0	20.0	0.0
2023-Mar-31 Fri	1.27	1.355	1.26	###	449,652	###	92.0	92.0	0.0
2023-Mar-30 Thu	###	###	1.125	1.24	1,532,250	###	###	###	0.1
2023-Mar-29 Wed	1.155	###	###	1.145	6,094,222	0	28.0	28.0	###
2023-Mar-28 Tue	1.2	1.2	1.155	1.155			###	###	0.1
2023-Mar-27 Mon	###	1.2	###	###	445,183	###	###	###	0.0
2023-Mar-24 Fri	###	###	###	###	187,158	0	7.9	7.9	0.0
2023-Mar-23 Thu	###	1.185	1.145	###	231,220	269,371	###	###	0.0
2023-Mar-22 Wed	###	###	###	###	186,746	0	89.1	89.1	0.0
2023-Mar-21 Tue	1.2	1.2	1.125	###			18.6	18.6	0.0
2023-Mar-20 Mon	###	1.155	###	###	261,723	151,145	93.3	93.3	0.0
2023-Mar-17 Fri	1.225	1.225	###	###	2,617,722	1,603,354	2.4	2.4	0.0
2023-Mar-16 Thu	###	1.2	###	1.2	2,449,577	1,469,746	###	###	0.1
2023-Mar-15 Wed	###	1.21	###	###	235,351	142,387	78.1	78.1	0.0
2023-Mar-14 Tue	###	###	###	###			###	###	0.0
2023-Mar-13 Mon	###	###	###	###			###	###	0.0
2023-Mar-10 Fri	###	1.185	###	###			77.2	77.2	0.0
2023-Mar-09 Thu	1.2	###	###	###			28.0	28.0	0.0
2023-Mar-08 Wed	1.27	1.27	###	1.2	238,056	###	###	###	0.1
2023-Mar-07 Tue	1.27	1.28	1.25	1.255	186,479	###	###	###	###
2023-Mar-06 Mon	###	###	1.27	1.27			19.8	19.8	###
2023-Mar-03 Fri	###	###	###	###	2,499,643	0	22.3	22.3	0.0
2023-Mar-02 Thu	###	###	1.29	###			86.1	86.1	0.0
2023-Mar-01 Wed	###	###	1.275	1.29	422,288	###	###	###	0.1
2023-Feb-28 Tue	###	###	1.2925	###	712,326	460,340	8.5	8.5	0.0
2023-Feb-27 Mon	###	###	###	###	503,455	0	###	###	0.0
2023-Feb-24 Fri	###	###	1.51	1.53			0.3	0.3	###
2023-Feb-23 Thu	###	###	###	###			###	###	0.0
2023-Feb-22 Wed	###	###	###	###			11.5	11.5	0.0
2023-Feb-21 Tue	###	###	###	###			75.9	75.9	0.0
2023-Feb-20 Mon	###	###	###	###	27,159	0	36.4	36.4	0.0
2023-Feb-17 Fri	###	###	2	###			###	###	0.0
2023-Feb-16 Thu	###	###	###	###	179,625	0	###	###	0.0
2023-Feb-15 Wed	###	###	###	###	82,947	0	28.4	28.4	0.0
2023-Feb-14 Tue	###	###	###	###			###	###	0.0
2023-Feb-13 Mon	###	###	###	###			###	###	0.0
2023-Feb-10 Fri	2.2	2.2	###	###	168,345	185,179	25.5	25.5	0.0
2023-Feb-09 Thu	2.26	2.27	###	2.2			18.9	18.9	0.2
2023-Feb-08 Wed	2.24	2.29	###	2.29			85.9	85.9	###
2023-Feb-07 Tue	###	2.25	###	2.23			87.9	87.9	###
2023-Feb-06 Mon	###	###	###	###	223,620	0	88.6	88.6	0.0
2023-Feb-03 Fri	###	###	###	2	136,527	0	###	###	0.1
2023-Feb-02 Thu	###	###	###	###	73,646	0	###	###	0.0
2023-Feb-01 Wed	###	###	###	###	59,240	0	###	###	0.0
2023-Jan-31 Tue	###	###	###	1.925	450,453	0	###	###	0.1
2023-Jan-30 Mon	###	###	2	2	637,624	637,624	###	###	0.1
2023-Jan-27 Fri	###	###	###	###			###	###	0.0
2023-Jan-25 Wed	###	###	###	###	443,026	0	###	###	0.0
2023-Jan-24 Tue	###	###	###	###			###	###	0.0
2023-Jan-23 Mon	###	###	###	###			###	###	0.0
2023-Jan-20 Fri	1.87	###	1.87	###			91.9	91.9	0.0
2023-Jan-19 Thu	1.86	1.8825	1.84	1.87			###	###	###
2023-Jan-18 Wed	1.88	###	###	1.8825	262,950	0	###	###	0.1
2023-Jan-17 Tue	###	###	1.85	1.85	35,179	32,540	8.7	8.7	0.1
2023-Jan-16 Mon	1.855	###	1.845	###	572,859	###	87.9	87.9	0.0
2023-Jan-13 Fri	1.845	###	1.8	1.855	144,657	###	###	###	0.1
2023-Jan-12 Thu	1.85	1.855	1.78	1.8			###	###	0.1
2023-Jan-11 Wed	###	1.845	1.79	1.84			###	###	###
2023-Jan-10 Tue	###	1.84	###	1.8			###	###	0.1
2023-Jan-09 Mon	###	1.75	###	1.75	58,972	###	###	###	0.1
2023-Jan-06 Fri	###	###	1.625	1.645			###	###	0.1
2023-Jan-05 Thu	###	###	###	###	91,628	0	###	###	0.0
2023-Jan-04 Wed	###	###	###	###			61.4	61.4	0.0
2023-Jan-03 Tue	1.55	###	1.55	###			91.8	91.8	0.0
2022-Dec-30 Fri	1.48	1.545	1.48	1.525			83.9	83.9	0.1
2022-Dec-29 Thu	###	1.49	###	1.47	34,289	25,545	87.9	87.9	###
2022-Dec-28 Wed	1.46	1.48	###	1.445	15,841	11,722	32.5	32.5	###
2022-Dec-23 Fri	1.525	1.525	1.43	1.48			13.1	13.1	0.1
2022-Dec-22 Thu	1.5	###	1.48	1.51			###	###	0.1
2022-Dec-21 Wed	1.5	1.5	1.43	1.5	73,754	108,049	62.2	62.2	0.1
2022-Dec-20 Tue	###	1.52	###	1.52	169,945	129,158	###	###	0.1
2022-Dec-19 Mon	###	###	1.525	1.58	270,627	206,353	10.2	10.2	0.1
2022-Dec-16 Fri	1.545	###	1.545	###	375,151	###	95.3	95.3	0.0
2022-Dec-15 Thu	1.5	1.55	1.475	1.54			###	###	###
2022-Dec-14 Wed	1.55	1.55	###	1.55	121,850	###	###	###	###
2022-Dec-13 Tue	1.5	1.54	1.48	1.54	32,221	48,653	###	###	###
2022-Dec-12 Mon	1.44	1.47	1.4	1.47			88.8	88.8	###
2022-Dec-09 Fri	###	###	1.44	1.445			9.1	9.1	###
2022-Dec-08 Thu	###	###	1.47	1.51			###	###	0.1
2022-Dec-07 Wed	1.7	1.7	1.555	1.57	62,581	101,850	3.4	3.4	0.1
2022-Dec-06 Tue	1.585	###	1.55	###	22,548	17,474	96.2	96.2	0.0
2022-Dec-05 Mon	1.7	1.7	1.58	###	85,153	139,650	8.4	8.4	0.0
2022-Dec-02 Fri	###	###	###	###			90.7	90.7	0.0
2022-Dec-01 Thu	###	###	1.59	1.645			###	###	0.1
2022-Nov-30 Wed	1.56	1.675	1.54	1.675	244,442	392,940	###	###	###
2022-Nov-29 Tue	###	###	1.56	###			###	###	0.0
2022-Nov-28 Mon	###	###	###	###	42,687	0	93.3	93.3	0.0
2022-Nov-25 Fri	1.56	###	1.525	###			91.6	91.6	0.0
2022-Nov-24 Thu	###	1.625	1.545	1.59	35,089	###	###	###	###
2022-Nov-23 Wed	1.555	###	1.53	###			89.9	89.9	0.0
2022-Nov-22 Tue	1.54	1.57	1.5325	1.55			77.0	77.0	###
2022-Nov-21 Mon	1.555	1.57	1.54	1.55			45.7	45.7	###
2022-Nov-18 Fri	1.59	###	1.5425	###	125,329	96,659	###	###	0.0
2022-Nov-17 Thu	###	###	1.58	1.59			###	###	###
2022-Nov-16 Wed	###	###	1.58	###	334,387	###	84.4	84.4	0.0
2022-Nov-15 Tue	1.55	###	1.54	###	229,848	176,982	###	###	0.0
2022-Nov-14 Mon	###	###	1.51	1.55			###	###	###
2022-Nov-11 Fri	1.52	1.625	1.5	1.59			91.2	91.2	###
2022-Nov-10 Thu	1.5	1.58	###	###			###	###	0.0
2022-Nov-09 Wed	###	1.52	1.485	1.51			###	###	0.1
2022-Nov-08 Tue	1.51	###	1.485	1.5			32.9	32.9	0.1
2022-Nov-07 Mon	1.51	1.52	###	1.5			###	###	0.1
2022-Nov-04 Fri	1.5	1.52	###	###	32,241	###	63.9	63.9	0.0
2022-Nov-03 Thu	1.5	1.53	1.485	1.5	23,123	34,857	69.6	69.6	0.1
2022-Nov-02 Wed	###	###	1.51	1.51			###	###	0.1
2022-Nov-01 Tue	1.48	###	1.455	###	30,756	22,374	88.3	88.3	0.0
2022-Oct-31 Mon	1.4	1.5	1.4	1.5			96.6	96.6	0.1
2022-Oct-28 Fri	1.42	1.4525	###	###	117,458	###	80.7	80.7	0.0
2022-Oct-27 Thu	1.42	1.46	1.42	1.46			###	###	0.1
2022-Oct-26 Wed	1.47	1.475	1.42	1.425			18.2	18.2	###
2022-Oct-25 Tue	1.46	###	1.44	1.47	968,572	697,371	###	###	###
2022-Oct-24 Mon	1.4425	1.47	1.4425	1.455	16,126	23,483	77.4	77.4	###
2022-Oct-21 Fri	1.44	1.485	1.44	1.44	9,376	###	72.1	72.1	0.1
2022-Oct-20 Thu	1.54	1.54	1.41	1.43			5.7	5.7	0.1
2022-Oct-19 Wed	1.47	###	1.44	###	80,384	57,876	###	###	0.0
2022-Oct-18 Tue	###	1.485	###	1.48	123,671	91,825	###	###	0.1
2022-Oct-17 Mon	###	1.4	###	###	20,242	###	###	###	0.0
2022-Oct-14 Fri	###	1.41	###	###			95.1	95.1	0.0
2022-Oct-13 Thu	###	###	1.275	###	66,852	###	37.7	37.7	0.0
2022-Oct-12 Wed	###	1.345	###	1.27	73,581	49,483	10.0	10.0	###
2022-Oct-11 Tue	###	1.325	###	###			###	###	0.0
2022-Oct-10 Mon	###	###	1.255	1.28	28,523	###	8.9	8.9	###
2022-Oct-07 Fri	###	###	###	###			91.5	91.5	0.0
2022-Oct-06 Thu	###	###	1.245	1.29	118,340	###	###	###	0.1
2022-Oct-05 Wed	1.29	1.345	###	###	178,747	###	###	###	0.0
2022-Oct-04 Tue	1.25	1.28	1.245	1.28			70.9	70.9	###
2022-Oct-03 Mon	1.25	1.25	1.2	1.21	100,954	###	22.5	22.5	###
2022-Sep-30 Fri	1.275	1.2825	###	1.25	89,325	57,279	21.9	21.9	###
2022-Sep-29 Thu	1.24	1.325	1.24	1.26			###	###	###
2022-Sep-28 Wed	1.22	1.2775	1.22	1.25	193,888	###	###	###	###
2022-Sep-27 Tue	1.24	1.275	1.22	1.22			25.2	25.2	0.1
2022-Sep-26 Mon	1.275	1.275	1.225	1.245	214,122	267,652	###	###	0.1
2022-Sep-23 Fri	1.375	1.375	1.25	###			40.2	40.2	0.0
2022-Sep-21 Wed	1.345	1.375	###	###	220,120	###	###	###	0.0
2022-Sep-20 Tue	###	###	###	1.355			40.2	40.2	###
2022-Sep-19 Mon	1.49	1.49	1.325	###			2.5	2.5	0.0
2022-Sep-16 Fri	1.45	1.545	1.355	1.47	5,010,849	###	83.8	83.8	###
2022-Sep-15 Thu	1.52	1.525	1.455	###	254,641	###	25.0	25.0	0.0
2022-Sep-14 Wed	1.4	1.545	###	1.49	436,155	336,929	91.8	91.8	###
2022-Sep-13 Tue	###	1.475	###	1.45	705,058	519,980	94.2	94.2	###
2022-Sep-12 Mon	###	1.46	###	1.425	312,689	###	###	###	###
2022-Sep-09 Fri	###	1.46	###	1.41	300,650	219,474	###	###	###
2022-Sep-08 Thu	###	###	###	###			###	###	0.0
2022-Sep-07 Wed	###	###	1.285	###			###	###	0.0
2022-Sep-06 Tue	1.46	###	1.3425	###			3.5	3.5	0.0
2022-Sep-05 Mon	1.4	1.45	###	###	308,446	223,623	###	###	0.0
2022-Sep-02 Fri	###	###	1.445	1.445	101,045	###	32.0	32.0	###
2022-Sep-01 Thu	1.5	###	###	1.45			21.5	21.5	###
2022-Aug-31 Wed	1.52	1.54	1.49	1.5	378,656	###	22.3	22.3	0.1
2022-Aug-30 Tue	1.52	1.555	1.49	###	86,656	###	###	###	0.0
2022-Aug-29 Mon	1.575	1.575	1.49	1.52			17.8	17.8	0.1
2022-Aug-26 Fri	###	###	1.545	1.575			###	###	0.1
2022-Aug-25 Thu	###	###	1.49	###			###	###	0.0
2022-Aug-24 Wed	1.645	1.675	1.51	###			4.1	4.1	0.0
2022-Aug-23 Tue	###	1.685	###	###			###	###	0.0
2022-Aug-22 Mon	###	###	###	###	103,140	0	24.4	24.4	0.0
2022-Aug-19 Fri	1.82	1.825	###	###			8.3	8.3	0.0
2022-Aug-18 Thu	1.83	1.83	1.71	###			38.7	38.7	0.0
2022-Aug-17 Wed	###	1.88	1.79	###	175,484	###	###	###	0.0
2022-Aug-16 Tue	###	1.825	1.79	###	76,758	138,740	###	###	0.0
2022-Aug-15 Mon	###	###	1.785	###	97,775	###	###	###	0.0
2022-Aug-12 Fri	###	1.88	1.755	1.88	77,440	140,747	###	###	0.1
2022-Aug-11 Thu	1.77	1.8	1.755	1.785	86,620	###	###	###	0.1
2022-Aug-10 Wed	###	###	1.74	1.74	882,625	767,883	###	###	0.1
2022-Aug-09 Tue	###	###	1.82	###			31.4	31.4	0.0
2022-Aug-08 Mon	###	###	1.77	###			###	###	0.0
2022-Aug-05 Fri	###	1.79	###	###			84.0	84.0	0.0
2022-Aug-04 Thu	1.8	1.845	###	###			###	###	0.0
2022-Aug-03 Wed	###	###	1.78	1.78	129,875	115,588	3.4	3.4	0.1
2022-Aug-02 Tue	###	###	1.725	1.87	229,142	###	27.6	27.6	###
2022-Aug-01 Mon	###	###	###	###	873,353	0	3.9	3.9	0.0
2022-Jul-29 Fri	1.75	###	1.75	###			99.0	99.0	0.0
2022-Jul-28 Thu	###	1.77	###	1.77	1,167,026	###	###	###	###
2022-Jul-27 Wed	1.555	###	1.525	###			###	###	0.0
2022-Jul-26 Tue	1.55	1.58	1.55	1.555	42,582	66,640	70.6	70.6	###
2022-Jul-25 Mon	1.52	1.58	1.49	1.58			###	###	0.1
2022-Jul-22 Fri	1.5	###	1.49	1.49			31.5	31.5	###
2022-Jul-21 Thu	###	###	1.5	1.5			2.5	2.5	0.1
2022-Jul-20 Wed	1.55	1.72	1.55	1.585	205,279	###	79.3	79.3	###
2022-Jul-19 Tue	###	###	1.56	1.57	125,843	98,157	###	###	0.1
2022-Jul-18 Mon	1.55	###	1.55	1.56	138,656	107,458	68.7	68.7	###
2022-Jul-15 Fri	###	###	###	1.55			76.4	76.4	###
2022-Jul-14 Thu	1.5	1.55	1.475	1.55	76,350	115,479	###	###	###
2022-Jul-13 Wed	1.45	1.555	###	###	79,573	###	94.9	94.9	0.0
2022-Jul-12 Tue	1.55	1.55	1.425	1.445	147,623	219,589	9.5	9.5	###
2022-Jul-11 Mon	1.77	1.77	1.55	1.55			###	###	###
2022-Jul-08 Fri	###	1.77	###	1.77	157,945	139,781	###	###	###
2022-Jul-07 Thu	1.57	###	1.55	###	64,084	###	###	###	0.0
2022-Jul-06 Wed	1.575	###	1.555	1.575			66.0	66.0	0.1
2022-Jul-05 Tue	###	###	###	###	94,928	0	97.1	97.1	0.0
2022-Jul-04 Mon	1.48	1.48	1.4	1.4	207,240	298,425	7.8	7.8	###
2022-Jul-01 Fri	1.44	1.5	1.42	1.42	178,343	260,380	###	###	###
2022-Jun-30 Thu	1.345	1.48	###	1.48			###	###	0.1
2022-Jun-29 Wed	###	1.41	1.28	1.345			###	###	###
2022-Jun-28 Tue	1.49	1.49	###	1.41			10.5	10.5	###
2022-Jun-27 Mon	1.4	###	###	###			###	###	0.0
2022-Jun-24 Fri	1.23	###	1.23	###	392,180	###	###	###	0.0
2022-Jun-23 Thu	1.25	1.28	###	###			31.2	31.2	0.0
2022-Jun-22 Wed	###	###	1.25	1.25			18.2	18.2	###
2022-Jun-21 Tue	1.375	###	###	###			12.5	12.5	0.0
2022-Jun-20 Mon	###	###	###	###			87.3	87.3	0.0
2022-Jun-17 Fri	###	1.43	1.325	1.345			###	###	###
2022-Jun-16 Thu	1.385	1.42	###	###	60,048	###	###	###	0.0
2022-Jun-15 Wed	###	###	###	###			###	###	0.0
2022-Jun-14 Tue	1.54	1.58	###	1.58			86.6	86.6	0.1
2022-Jun-10 Fri	1.53	###	1.475	###			94.9	94.9	0.0
2022-Jun-09 Thu	1.585	1.585	1.53	1.53	56,743	88,377	25.5	25.5	###
2022-Jun-08 Wed	1.5	1.645	1.5	###			###	###	0.0
2022-Jun-07 Tue	1.555	###	1.46	1.5	260,254	189,985	24.6	24.6	0.1
2022-Jun-06 Mon	###	###	1.555	1.555			13.2	13.2	###
2022-Jun-03 Fri	###	1.75	###	###			86.1	86.1	0.0
2022-Jun-02 Thu	###	1.71	###	###			19.7	19.7	0.0
2022-Jun-01 Wed	1.8	1.82	###	1.73			23.3	23.3	###
2022-May-31 Tue	1.85	1.86	1.725	1.76	244,671	438,572	8.3	8.3	0.1
2022-May-30 Mon	1.77	1.86	1.76	1.86	2,708,854	4,903,025	###	###	0.1
2022-May-27 Fri	###	###	###	###	95,781	0	4.8	4.8	0.0
2022-May-26 Thu	1.655	1.84	1.655	1.84			98.5	98.5	###
2022-May-25 Wed	1.55	###	1.545	###	73,022	###	96.3	96.3	0.0
2022-May-24 Tue	###	###	1.545	1.545			###	###	###
2022-May-23 Mon	###	###	1.555	1.555			21.2	21.2	###
2022-May-20 Fri	1.58	###	1.555	###	163,045	###	###	###	0.0
2022-May-19 Thu	1.53	###	1.52	1.56			78.4	78.4	###
2022-May-18 Wed	###	1.645	1.555	1.555	299,977	###	###	###	###
2022-May-17 Tue	###	###	1.555	1.58	1,487,987	###	###	###	0.1
2022-May-16 Mon	1.8	###	###	###			6.8	6.8	0.0
2022-May-13 Fri	1.72	1.825	###	1.7			###	###	###
2022-May-12 Thu	###	###	###	###	127,947	0	5.2	5.2	0.0
2022-May-11 Wed	1.75	###	1.75	###	306,288	###	96.5	96.5	0.0
2022-May-10 Tue	###	###	1.755	1.755	149,050	###	9.7	9.7	0.1
2022-May-09 Mon	###	###	1.755	1.755	149,050	###	9.7	9.7	0.1
2022-May-06 Fri	###	###	1.855	###	119,071	###	###	###	0.0
2022-May-05 Thu	###	###	1.985	###			6.3	6.3	0.0
2022-May-04 Wed	###	###	###	###			84.2	84.2	0.0
2022-May-03 Tue	###	###	###	###			40.7	40.7	0.0
2022-May-02 Mon	2.21	2.21	###	###	109,955	###	40.8	40.8	0.0
2022-Apr-29 Fri	###	###	###	2.24			18.1	18.1	###
2022-Apr-28 Thu	2.2	###	###	2.29			90.4	90.4	###
2022-Apr-27 Wed	###	2.2	###	###	265,226	291,748	86.1	86.1	0.0
2022-Apr-26 Tue	###	2.21	###	###	474,741	524,588	90.0	90.0	0.0
2022-Apr-22 Fri	2.21	2.21	###	###	74,787	###	###	###	0.0
2022-Apr-21 Thu	###	###	2.22	2.22	70,147	###	###	###	0.2
2022-Apr-20 Wed	2.29	###	2.26	###			75.8	75.8	0.0
2022-Apr-19 Tue	###	###	2.28	2.28			###	###	0.2
2022-Apr-14 Thu	2.29	2.42	2.25	###			84.4	84.4	0.0
2022-Apr-13 Wed	###	###	2.29	###			###	###	0.0
2022-Apr-12 Tue	2.5	2.5	2.22	###			9.2	9.2	0.0
2022-Apr-11 Mon	2.41	2.41	###	###			###	###	0.0
2022-Apr-08 Fri	2.43	2.43	###	2.4			###	###	###
2022-Apr-07 Thu	2.5	2.5	###	2.4			###	###	###
2022-Apr-06 Wed	###	###	###	2.43			###	###	###
2022-Apr-05 Tue	2.49	2.58	2.47	2.53	141,785	###	###	###	###
2022-Apr-04 Mon	2.47	2.49	2.42	2.47			62.2	62.2	###
2022-Apr-01 Fri	2.41	###	2.41	2.46			78.7	78.7	0.2
2022-Mar-31 Thu	2.54	2.54	2.41	2.41			###	###	0.2
2022-Mar-30 Wed	2.42	2.54	###	2.5			87.7	87.7	0.2
2022-Mar-29 Tue	2.4	2.43	###	2.4	198,185	###	61.3	61.3	###
2022-Mar-28 Mon	2.51	2.51	###	###	161,976	203,279	11.4	11.4	0.0
2022-Mar-25 Fri	2.4	2.47	###	2.44	102,027	###	80.4	80.4	0.2
2022-Mar-24 Thu	2.43	2.43	###	###	211,089	256,473	###	###	0.0
2022-Mar-23 Wed	###	2.43	###	2.43			89.1	89.1	###
2022-Mar-22 Tue	###	###	###	###			###	###	0.0
2022-Mar-21 Mon	2.51	2.52	###	###			9.4	9.4	0.0
2022-Mar-18 Fri	2.53	###	2.42	2.45	155,948	###	###	###	0.2
2022-Mar-17 Thu	2.43	2.54	2.4	2.49	1,340,273	3,310,474	82.5	82.5	0.2
2022-Mar-16 Wed	2.4	2.45	###	###			23.9	23.9	0.0
2022-Mar-15 Tue	2.45	2.45	###	2.42			###	###	0.2
2022-Mar-14 Mon	2.51	2.51	2.41	2.42	61,755	###	14.3	14.3	0.2
2022-Mar-11 Fri	2.43	2.51	###	2.51	539,427	676,980	88.5	88.5	###
2022-Mar-10 Thu	2.46	2.48	2.385	2.4			18.2	18.2	###
2022-Mar-09 Wed	2.445	2.48	2.42	2.43			###	###	###
2022-Mar-08 Tue	2.47	2.49	###	2.42	241,540	###	###	###	0.2
2022-Mar-07 Mon	2.85	2.85	2.49	2.51			###	###	###
2022-Mar-04 Fri	###	###	2.83	2.89			###	###	###
2022-Mar-03 Thu	3	###	###	###	47,687	0	###	###	0.0
2022-Mar-02 Wed	3.2	3.2	###	###	82,020	###	###	###	0.0
2022-Mar-01 Tue	###	###	###	###	115,758	0	###	###	0.0
2022-Feb-28 Mon	###	###	###	###	116,073	0	###	###	0.0
2022-Feb-25 Fri	###	###	###	###			###	###	0.0
2022-Feb-24 Thu	###	###	###	3.2			42.3	42.3	0.2
2022-Feb-23 Wed	###	3.43	###	###	25,022	###	###	###	0.0
2022-Feb-22 Tue	3.7	3.7	3.27	###	187,451	###	###	###	0.0
2022-Feb-21 Mon	###	###	###	###			###	###	0.0
2022-Feb-18 Fri	3.72	3.89	###	3.89			###	###	0.3
2022-Feb-17 Thu	###	###	###	###			72.4	72.4	0.0
2022-Feb-16 Wed	###	###	###	###	21,771	0	###	###	0.0
2022-Feb-15 Tue	###	###	###	###	116,789	0	###	###	0.0
2022-Feb-14 Mon	3.83	###	3.76	###			97.2	97.2	0.0
2022-Feb-11 Fri	###	3.84	###	3.71			78.5	78.5	###
2022-Feb-10 Thu	3.8	###	###	###	42,271	0	###	###	0.0
2022-Feb-09 Wed	3.49	3.8	3.46	3.8	96,443	350,088	97.6	97.6	###
2022-Feb-08 Tue	3.41	3.53	3.4	3.45	81,520	###	71.7	71.7	###
2022-Feb-07 Mon	3.41	3.55	3.4	3.4	18,246	###	###	###	0.2
2022-Feb-04 Fri	3.54	###	3.45	3.55	76,846	132,559	59.9	59.9	###
2022-Feb-03 Thu	3.52	###	3.46	3.54	114,485	198,059	###	###	0.3
2022-Feb-02 Wed	3.48	3.74	3.48	3.74			###	###	0.3
2022-Feb-01 Tue	3.59	3.77	3.5	3.77			91.5	91.5	###
2022-Jan-31 Mon	3.42	3.55	3.42	3.55	65,450	###	86.1	86.1	###
2022-Jan-28 Fri	3.27	3.56	3.27	3.56			###	###	0.3
2022-Jan-27 Thu	3.28	3.53	3.28	3.44			###	###	0.2
2022-Jan-25 Tue	3.45	3.55	3.24	###			47.6	47.6	0.0
2022-Jan-24 Mon	3.58	3.58	3.4	3.45			25.7	25.7	###
2022-Jan-21 Fri	3.78	3.84	3.71	3.71			48.6	48.6	###
2022-Jan-20 Thu	3.8	###	3.78	3.8			60.9	60.9	###
2022-Jan-19 Wed	###	###	3.73	3.78			###	###	0.3
2022-Jan-18 Tue	###	###	###	###			###	###	0.0
2022-Jan-17 Mon	###	###	4	4	210,141	420,282	###	###	0.3
2022-Jan-14 Fri	###	###	###	###			32.6	32.6	0.0
2022-Jan-13 Thu	4.24	4.24	###	###	20,051	###	###	###	0.0
2022-Jan-12 Wed	4.2	4.25	###	4.25	31,883	67,751	75.7	75.7	###
2022-Jan-11 Tue	4.2	###	###	###	17,148	0	22.7	22.7	0.0
2022-Jan-10 Mon	###	###	4.2	4.2	5,784	12,146	8.4	8.4	###
2022-Jan-07 Fri	4.4	4.48	###	###	19,348	###	###	###	0.0
2022-Jan-06 Thu	4.4	4.5	4.28	4.5	40,684	###	###	###	###
2022-Jan-05 Wed	4.5	4.5	###	4.5	8,044	###	70.5	70.5	###
2022-Jan-04 Tue	###	###	4.41	4.52			18.6	18.6	0.3
2021-Dec-31 Fri	###	###	4.55	###			###	###	0.0
2021-Dec-30 Thu	4.53	###	4.5	###	37,453	###	85.6	85.6	0.0
2021-Dec-29 Wed	4.47	4.57	###	4.53			68.8	68.8	###
2021-Dec-24 Fri	###	4.49	###	4.48			###	###	###
2021-Dec-23 Thu	###	4.44	###	###	35,172	78,081	28.7	28.7	0.0
2021-Dec-22 Wed	4.2	###	###	###			###	###	0.0
2021-Dec-21 Tue	4.27	###	4.2	###	14,545	30,544	68.7	68.7	0.0
2021-Dec-20 Mon	###	4.25	###	###			50.1	50.1	0.0
2021-Dec-17 Fri	###	4.43	4.27	###			###	###	0.0
2021-Dec-16 Thu	###	4.29	###	4.29			93.1	93.1	###
2021-Dec-15 Wed	###	###	###	###			###	###	0.0
2021-Dec-14 Tue	4.4	4.46	###	###			###	###	0.0
2021-Dec-13 Mon	4.5	4.59	4.47	4.5	72,789	###	###	###	###
2021-Dec-10 Fri	4.55	4.55	###	4.5			###	###	###
2021-Dec-09 Thu	4.55	###	4.54	###	261,046	592,574	###	###	0.0
2021-Dec-08 Wed	4.5	###	4.5	4.52	96,049	###	###	###	0.3
2021-Dec-07 Tue	4.41	###	4.4	4.56	56,628	124,581	87.1	87.1	0.3
2021-Dec-06 Mon	4.75	4.75	###	###	1,511,489	3,589,786	###	###	0.0
2021-Dec-03 Fri	###	4.79	###	###			74.0	74.0	0.0
2021-Dec-02 Thu	4.4	###	4.4	###			###	###	0.0
2021-Dec-01 Wed	###	4.585	###	4.54	97,045	222,475	###	###	0.3
2021-Nov-30 Tue	###	4.51	###	4.4	112,873	254,528	92.0	92.0	0.3
2021-Nov-29 Mon	###	4.48	###	###			###	###	0.0
2021-Nov-26 Fri	4.42	4.42	###	###			###	###	0.0
2021-Nov-25 Thu	###	4.42	4.26	###			###	###	0.0
2021-Nov-24 Wed	###	###	4.2	###			41.7	41.7	0.0
2021-Nov-23 Tue	###	4.45	###	###	37,546	###	35.9	35.9	0.0
2021-Nov-22 Mon	###	4.51	###	4.49	51,476	116,078	###	###	###
2021-Nov-19 Fri	###	4.44	###	4.4	25,875	57,442	80.6	80.6	0.3
2021-Nov-18 Thu	###	###	###	###			###	###	0.0
2021-Nov-17 Wed	###	4.43	###	4.24	81,426	180,358	###	###	0.3
2021-Nov-16 Tue	4.2	4.25	###	###			###	###	0.0
2021-Nov-15 Mon	###	###	###	4.2			###	###	###
2021-Nov-12 Fri	4.22	4.22	###	###	79,970	###	###	###	0.0
2021-Nov-11 Thu	###	###	###	###			###	###	0.0
2021-Nov-10 Wed	4.24	4.28	###	###			18.7	18.7	0.0
2021-Nov-09 Tue	4.26	###	###	###	61,079	0	75.6	75.6	0.0
2021-Nov-08 Mon	4.24	4.26	###	###	33,357	71,050	###	###	0.0
2021-Nov-05 Fri	###	###	4.2	4.22	28,784	60,446	###	###	###
2021-Nov-04 Thu	4.27	4.41	4.23	###			###	###	0.0
2021-Nov-03 Wed	###	4.28	###	4.25	370,625	###	84.6	84.6	###
2021-Nov-02 Tue	###	###	###	###			###	###	0.0
2021-Nov-01 Mon	###	###	###	###			37.0	37.0	0.0
2021-Oct-29 Fri	4	###	###	4	108,772	0	###	###	0.3
2021-Oct-28 Thu	###	4	3.88	4			###	###	0.3
2021-Oct-27 Wed	3.85	4	3.85	4			93.1	93.1	0.3
2021-Oct-26 Tue	###	###	3.845	3.85			###	###	0.3
2021-Oct-25 Mon	3.89	###	3.82	###			###	###	0.0
2021-Oct-22 Fri	###	###	3.8	###			###	###	0.0
2021-Oct-21 Thu	4	###	###	###	42,747	0	###	###	0.0
2021-Oct-20 Wed	###	###	###	4	95,020	0	33.6	33.6	0.3
2021-Oct-19 Tue	3.89	###	3.89	###			90.9	90.9	0.0
2021-Oct-18 Mon	3.89	3.89	3.73	3.88			###	###	0.3
2021-Oct-15 Fri	4	4	3.87	###			20.7	20.7	0.0
2021-Oct-14 Thu	###	###	###	###	105,721	0	###	###	0.0
2021-Oct-13 Wed	###	###	###	###	31,776	0	###	###	0.0
2021-Oct-12 Tue	###	###	###	###			###	###	0.0
2021-Oct-11 Mon	###	###	###	###			67.4	67.4	0.0
2021-Oct-08 Fri	###	###	###	###	159,789	0	85.8	85.8	0.0
2021-Oct-07 Thu	###	###	###	###	44,687	0	###	###	0.0
2021-Oct-06 Wed	4.22	4.22	###	###			###	###	0.0
2021-Oct-05 Tue	###	###	###	4.22			###	###	###
2021-Oct-04 Mon	###	###	###	###	288,651	0	###	###	0.0
2021-Oct-01 Fri	4.27	4.4	4.24	4.4			89.7	89.7	0.3
2021-Sep-30 Thu	###	###	4.22	###			60.5	60.5	0.0
2021-Sep-29 Wed	###	###	4.27	###	68,526	###	37.5	37.5	0.0
2021-Sep-28 Tue	4.44	4.44	###	4.4			43.8	43.8	0.3
2021-Sep-27 Mon	4.4	4.43	###	4.4	78,240	###	###	###	0.3
2021-Sep-24 Fri	4.44	4.45	###	4.4			36.3	36.3	0.3
2021-Sep-23 Thu	4.4	4.5	###	4.4			56.5	56.5	0.3
2021-Sep-22 Wed	4.41	4.42	4.345	4.4			###	###	0.3
2021-Sep-21 Tue	###	4.43	###	###			###	###	0.0
2021-Sep-20 Mon	4.42	4.43	###	4.43			###	###	###
2021-Sep-17 Fri	4.46	4.54	4.4	4.5			###	###	###
2021-Sep-16 Thu	###	4.45	###	4.45	47,488	###	###	###	0.3
2021-Sep-15 Wed	4.23	###	4.23	###			86.2	86.2	0.0
2021-Sep-14 Tue	###	###	4.25	###			63.0	63.0	0.0
2021-Sep-13 Mon	###	###	4.21	###	146,075	307,487	###	###	0.0
2021-Sep-10 Fri	4.25	###	4.25	4.28	148,777	316,151	67.2	67.2	0.3
2021-Sep-09 Thu	###	4.44	4.25	4.25			###	###	###
2021-Sep-08 Wed	4.42	4.49	###	4.49	962,228	###	###	###	###
2021-Sep-07 Tue	###	4.41	4.24	4.4			84.7	84.7	0.3
2021-Sep-06 Mon	4.41	4.71	4.41	4.5	327,257	###	###	###	###
2021-Sep-03 Fri	4.41	###	###	4.58			86.2	86.2	0.3
2021-Sep-02 Thu	###	4.58	4.25	4.53	159,083	702,351	92.3	92.3	###
2021-Sep-01 Wed	###	###	4.2	###	82,241	###	###	###	0.0
2021-Aug-31 Tue	###	###	4.22	###	165,470	349,141	78.5	78.5	0.0
2021-Aug-30 Mon	4.2	###	###	4.28			###	###	0.3
2021-Aug-27 Fri	4.26	###	###	4.2			26.2	26.2	###
2021-Aug-26 Thu	3.88	4.42	3.85	4.25			###	###	###
2021-Aug-25 Wed	3.7	3.78	###	###			30.5	30.5	0.0
2021-Aug-24 Tue	3.52	3.7	3.48	###			###	###	0.0
2021-Aug-23 Mon	3.45	3.53	3.41	3.47	104,874	###	67.1	67.1	0.2
2021-Aug-20 Fri	3.46	3.49	3.4	3.49			###	###	###
2021-Aug-19 Thu	3.5	3.57	3.46	3.5	549,524	1,931,576	###	###	0.3
2021-Aug-18 Wed	3.57	3.57	3.49	3.52	34,027	###	###	###	###
2021-Aug-17 Tue	###	3.7	3.54	3.57	618,320	###	###	###	0.3
2021-Aug-16 Mon	3.57	###	3.55	###	822,672	1,460,242	82.4	82.4	0.0
2021-Aug-13 Fri	3.5	3.58	3.47	3.58	102,647	###	83.3	83.3	0.3
2021-Aug-12 Thu	###	###	3.5	3.5	77,746	136,055	14.9	14.9	0.3
2021-Aug-11 Wed	###	###	3.51	3.57	1,920,251	3,370,040	###	###	0.3
2021-Aug-10 Tue	3.49	###	3.49	3.54			79.9	79.9	0.3
2021-Aug-09 Mon	###	###	3.48	3.5			8.1	8.1	0.3
2021-Aug-06 Fri	###	###	3.57	3.58	526,929	###	###	###	0.3
2021-Aug-05 Thu	3.55	###	3.55	3.57			75.4	75.4	0.3
2021-Aug-04 Wed	3.7	3.75	3.55	3.55	334,772	###	10.1	10.1	###
2021-Aug-03 Tue	3.71	3.78	###	###			31.9	31.9	0.0
2021-Aug-02 Mon	3.71	3.78	3.7	3.7			37.8	37.8	0.3
2021-Jul-30 Fri	3.78	3.78	###	3.7			###	###	0.3
2021-Jul-29 Thu	###	###	###	###	131,073	0	###	###	0.0
2021-Jul-28 Wed	3.81	###	3.8	###	292,125	###	93.9	93.9	0.0
2021-Jul-27 Tue	3.86	###	3.82	3.87			73.5	73.5	###
2021-Jul-26 Mon	###	4	3.82	3.82	110,221	###	###	###	0.3
2021-Jul-23 Fri	3.81	###	3.81	###			###	###	0.0
2021-Jul-22 Thu	3.84	###	3.8	3.8			###	###	###
2021-Jul-21 Wed	3.85	4	3.85	###			###	###	0.0
2021-Jul-20 Tue	3.8	###	3.79	3.84			78.9	78.9	0.3
2021-Jul-19 Mon	3.88	###	3.8	3.87	75,852	###	52.1	52.1	###
2021-Jul-16 Fri	3.83	###	3.83	###	47,574	###	###	###	0.0
2021-Jul-15 Thu	3.85	3.89	3.83	3.85			###	###	0.3
2021-Jul-14 Wed	3.72	3.83	3.71	3.83			###	###	###
2021-Jul-13 Tue	3.84	3.89	3.78	3.83	44,245	169,679	###	###	###
2021-Jul-12 Mon	3.82	3.84	3.72	3.84	54,845	###	78.4	78.4	0.3
2021-Jul-09 Fri	3.85	3.89	3.82	3.85	94,754	365,276	72.6	72.6	0.3
2021-Jul-08 Thu	###	4	3.85	3.85			18.6	18.6	0.3
2021-Jul-07 Wed	###	###	###	###	49,872	0	###	###	0.0
2021-Jul-06 Tue	###	###	###	###			###	###	0.0
2021-Jul-05 Mon	###	###	3.86	###			###	###	0.0
2021-Jul-02 Fri	###	###	###	###			71.5	71.5	0.0
2021-Jul-01 Thu	3.83	###	3.83	###			###	###	0.0
2021-Jun-30 Wed	3.8	###	3.74	###			###	###	0.0
2021-Jun-29 Tue	###	3.81	3.55	3.81	73,878	271,871	93.5	93.5	0.3
2021-Jun-28 Mon	3.8	3.81	###	###			14.0	14.0	0.0
2021-Jun-25 Fri	###	3.85	###	3.85			94.0	94.0	0.3
2021-Jun-24 Thu	###	3.77	###	###			###	###	0.0
2021-Jun-23 Wed	###	###	###	###			###	###	0.0
2021-Jun-22 Tue	3.8	###	3.79	3.79	24,685	46,778	37.4	37.4	###
2021-Jun-21 Mon	###	###	3.8	3.83	41,156	###	###	###	###
2021-Jun-18 Fri	3.85	###	3.85	###	271,827	###	81.1	81.1	0.0
2021-Jun-17 Thu	###	###	###	###			###	###	0.0
2021-Jun-16 Wed	###	###	###	###	2,471,947	0	###	###	0.0
2021-Jun-15 Tue	###	###	###	###	414,643	0	###	###	0.0
2021-Jun-11 Fri	4	###	###	###	80,572	0	###	###	0.0
2021-Jun-10 Thu	3.86	4	3.86	###			90.5	90.5	0.0
2021-Jun-09 Wed	3.85	3.87	3.85	3.87			75.3	75.3	###
2021-Jun-08 Tue	3.81	3.89	3.81	3.84			###	###	0.3
2021-Jun-07 Mon	3.76	3.84	3.76	3.8			###	###	###
2021-Jun-04 Fri	3.7	3.83	3.7	3.79	90,887	342,189	###	###	###
2021-Jun-03 Thu	3.71	3.84	###	3.7	818,772	1,572,042	###	###	0.3
2021-Jun-02 Wed	###	3.75	###	3.75			###	###	0.3
2021-Jun-01 Tue	3.87	###	###	###	63,884	0	###	###	0.0
2021-May-31 Mon	3.8	3.86	3.71	3.8	94,458	357,523	69.8	69.8	###
2021-May-28 Fri	3.83	3.89	3.73	3.78	96,880	###	23.1	23.1	0.3
2021-May-27 Thu	###	3.79	3.58	###	64,727	###	###	###	0.0
2021-May-26 Wed	3.71	3.8	###	###			###	###	0.0
2021-May-25 Tue	###	3.7	###	###	81,125	150,081	65.0	65.0	0.0
2021-May-24 Mon	###	###	###	###			4.6	4.6	0.0
2021-May-21 Fri	3.7	###	3.7	###	133,427	###	96.0	96.0	0.0
2021-May-20 Thu	3.8	3.8	###	###			11.3	11.3	0.0
2021-May-19 Wed	3.7	3.79	###	3.71	83,256	157,770	76.9	76.9	###
2021-May-18 Tue	3.76	3.83	###	###	44,674	85,550	14.7	14.7	0.0
2021-May-17 Mon	3.75	3.81	###	3.7	129,771	###	31.9	31.9	0.3
2021-May-14 Fri	###	3.76	###	3.7	35,574	66,879	73.6	73.6	0.3
2021-May-13 Thu	3.7	3.73	3.58	###			35.2	35.2	0.0
2021-May-12 Wed	3.7	3.84	###	3.7			71.8	71.8	0.3
2021-May-11 Tue	3.75	3.75	###	3.7	691,259	###	###	###	0.3
2021-May-10 Mon	3.86	3.86	3.7	3.75			19.7	19.7	0.3
2021-May-07 Fri	###	###	3.845	3.87			30.6	30.6	###
2021-May-06 Thu	###	###	3.87	###			87.2	87.2	0.0
2021-May-05 Wed	###	###	3.87	3.87			###	###	###
2021-May-04 Tue	3.82	###	3.82	###			###	###	0.0
2021-May-03 Mon	###	###	3.82	###	303,773	###	80.1	80.1	0.0
2021-Apr-30 Fri	3.86	###	3.86	###			###	###	0.0
2021-Apr-29 Thu	###	###	3.88	###	336,187	###	###	###	0.0
2021-Apr-28 Wed	###	###	3.87	###			73.3	73.3	0.0
2021-Apr-27 Tue	###	###	###	###			###	###	0.0
2021-Apr-26 Mon	###	4.28	###	###	280,970	601,275	###	###	0.0
2021-Apr-23 Fri	4.26	4.29	###	4.29	273,321	586,273	###	###	###
2021-Apr-22 Thu	4.28	4.29	###	4.26	406,223	871,348	###	###	0.3
2021-Apr-21 Wed	4.28	4.28	###	4.26	266,227	569,725	38.5	38.5	0.3
2021-Apr-20 Tue	###	4.27	###	###	80,427	###	###	###	0.0
2021-Apr-19 Mon	###	4.27	###	4.27			88.8	88.8	###
2021-Apr-16 Fri	###	4.22	###	###	184,523	389,343	###	###	0.0
2021-Apr-15 Thu	###	###	###	###	107,748	0	79.4	79.4	0.0
2021-Apr-14 Wed	###	4.2	###	###	168,471	353,789	69.6	69.6	0.0
2021-Apr-13 Tue	4.23	4.23	###	###			###	###	0.0
2021-Apr-12 Mon	###	4.23	###	###	244,089	516,248	###	###	0.0
2021-Apr-09 Fri	###	4.2	###	###			###	###	0.0
2021-Apr-08 Thu	###	###	###	4.2			16.9	16.9	###
2021-Apr-07 Wed	4.22	4.29	###	4.21			###	###	###
2021-Apr-06 Tue	###	4.21	###	###			93.5	93.5	0.0
2021-Apr-01 Thu	3.8	###	3.8	3.89			80.0	80.0	0.3
2021-Mar-31 Wed	###	###	###	###	105,187	0	18.9	18.9	0.0
2021-Mar-30 Tue	###	4.22	###	###			15.7	15.7	0.0
2021-Mar-29 Mon	###	4.24	###	###			###	###	0.0
2021-Mar-26 Fri	###	4.24	###	###	25,440	###	###	###	0.0
2021-Mar-25 Thu	4.27	4.28	###	###	53,120	113,676	###	###	0.0
2021-Mar-24 Wed	4.25	4.29	###	4.27	112,220	###	###	###	###
2021-Mar-23 Tue	4.2	###	###	4.29			87.3	87.3	###
2021-Mar-22 Mon	4.41	4.46	###	4.2			10.4	10.4	###
2021-Mar-19 Fri	4.5	###	4.41	4.43			###	###	###
2021-Mar-18 Thu	###	4.7	4.55	4.56	188,456	###	###	###	0.3
2021-Mar-17 Wed	###	###	4.52	4.75	857,488	1,937,922	88.7	88.7	###
2021-Mar-16 Tue	4.4	###	###	###			###	###	0.0
2021-Mar-15 Mon	###	4.4	###	4.4	893,683	###	###	###	0.3
2021-Mar-12 Fri	###	###	###	###	301,187	0	###	###	0.0
2021-Mar-11 Thu	3.79	###	3.77	###	151,972	###	###	###	0.0
2021-Mar-10 Wed	3.59	3.8	3.59	3.79	5,625,375	###	93.6	93.6	###
2021-Mar-09 Tue	###	3.71	3.58	3.71			###	###	###
2021-Mar-08 Mon	3.7	3.79	3.5	###	281,924	###	###	###	0.0
2021-Mar-05 Fri	3.85	###	###	###	278,984	0	###	###	0.0
2021-Mar-04 Thu	###	###	3.8	3.88			###	###	0.3
2021-Mar-03 Wed	3.71	###	3.71	###			95.3	95.3	0.0
2021-Mar-02 Tue	###	4	3.72	3.72	761,353	2,938,822	17.6	17.6	0.3
2021-Mar-01 Mon	###	###	3.76	3.76	137,643	###	###	###	0.3
2021-Feb-26 Fri	###	###	3.81	###			78.3	78.3	0.0
2021-Feb-25 Thu	3.88	###	3.72	###			###	###	0.0
2021-Feb-24 Wed	4	###	###	###			81.4	81.4	0.0
2021-Feb-23 Tue	###	###	###	###			###	###	0.0
2021-Feb-22 Mon	3.8	###	3.79	###	886,352	###	94.5	94.5	0.0
2021-Feb-19 Fri	###	3.83	###	3.77	156,557	###	89.2	89.2	###
2021-Feb-18 Thu	###	3.8	###	3.76			###	###	0.3
2021-Feb-17 Wed	###	3.77	###	###			83.8	83.8	0.0
2021-Feb-16 Tue	3.72	3.82	###	3.82			85.0	85.0	0.3
2021-Feb-15 Mon	3.72	3.77	###	###	137,186	###	###	###	0.0
2021-Feb-12 Fri	3.7	3.79	###	3.71	229,258	434,443	75.1	75.1	###
2021-Feb-11 Thu	3.7	3.76	###	3.71	99,286	186,657	###	###	###
2021-Feb-10 Wed	3.87	3.87	3.73	3.79			24.4	24.4	###
2021-Feb-09 Tue	###	3.81	###	3.8	251,621	###	###	###	###
2021-Feb-08 Mon	3.71	3.73	###	###			###	###	0.0
2021-Feb-05 Fri	3.78	###	###	###	347,180	0	11.4	11.4	0.0
2021-Feb-04 Thu	3.87	3.89	3.75	3.75			19.3	19.3	0.3
2021-Feb-03 Wed	3.71	3.89	3.71	3.75	269,444	1,023,887	###	###	0.3
2021-Feb-02 Tue	3.5	3.72	3.5	3.72			###	###	0.3
2021-Feb-01 Mon	###	###	3.51	3.55			###	###	###
2021-Jan-29 Fri	3.7	3.71	###	###			###	###	0.0
2021-Jan-28 Thu	3.83	3.83	###	3.83	186,972	358,051	78.1	78.1	###
2021-Jan-27 Wed	###	###	3.85	###	111,079	213,827	46.3	46.3	0.0
2021-Jan-25 Mon	3.85	###	3.79	###	297,986	564,683	81.4	81.4	0.0
2021-Jan-22 Fri	3.73	###	3.72	3.85			88.3	88.3	0.3
2021-Jan-21 Thu	3.8	3.8	3.7	3.7	189,156	###	###	###	0.3
2021-Jan-20 Wed	3.75	3.84	3.75	3.79	55,253	209,685	###	###	###
2021-Jan-19 Tue	3.85	3.85	3.75	3.78			20.6	20.6	0.3
2021-Jan-18 Mon	3.8	###	3.72	3.87			###	###	###
2021-Jan-15 Fri	###	###	3.74	3.86			###	###	0.3
2021-Jan-14 Thu	3.82	###	3.82	###			###	###	0.0
2021-Jan-13 Wed	3.78	3.83	###	3.83	92,448	###	75.5	75.5	###
2021-Jan-12 Tue	3.58	3.79	3.57	3.72	234,489	###	###	###	0.3
2021-Jan-11 Mon	###	###	3.56	###	44,958	80,025	###	###	0.0
2021-Jan-08 Fri	###	3.685	###	###	44,754	82,459	34.4	34.4	0.0
2021-Jan-07 Thu	###	3.78	3.57	###			77.4	77.4	0.0
2021-Jan-06 Wed	###	###	3.51	3.53	152,151	267,025	###	###	0.3
2021-Jan-05 Tue	###	###	###	3.58	174,853	0	19.6	19.6	0.3
2021-Jan-04 Mon	###	###	3.52	###			###	###	0.0
2020-Dec-31 Thu	3.79	3.79	###	3.7			###	###	0.3
2020-Dec-30 Wed	3.78	3.78	3.645	3.7			###	###	0.3
2020-Dec-29 Tue	###	3.76	###	3.73			77.9	77.9	###
2020-Dec-24 Thu	###	3.7	3.57	###			###	###	0.0
2020-Dec-23 Wed	3.55	###	3.5	###	124,357	217,624	84.9	84.9	0.0
2020-Dec-22 Tue	###	###	3.53	3.53	98,028	###	###	###	0.3
2020-Dec-21 Mon	###	###	3.54	###	80,685	###	###	###	0.0
2020-Dec-18 Fri	###	###	3.57	###	209,588	###	76.8	76.8	0.0
2020-Dec-17 Thu	3.5	###	3.49	###	1,044,056	1,821,877	87.3	87.3	0.0
2020-Dec-16 Wed	3.54	3.54	3.46	3.5			###	###	0.3
2020-Dec-15 Tue	3.55	###	3.51	3.51	128,645	225,771	###	###	###
2020-Dec-14 Mon	###	3.73	3.53	3.55			17.6	17.6	###
2020-Dec-11 Fri	3.73	3.73	###	###			###	###	0.0
2020-Dec-10 Thu	3.83	3.83	###	###	157,558	301,723	###	###	0.0
2020-Dec-09 Wed	3.71	3.83	###	3.83			###	###	###
2020-Dec-08 Tue	###	3.82	###	3.72	634,122	1,211,173	###	###	0.3
2020-Dec-07 Mon	3.85	3.89	###	###	253,657	###	###	###	0.0
2020-Dec-04 Fri	3.76	3.82	###	3.78			###	###	0.3
2020-Dec-03 Thu	3.86	###	3.77	3.78	281,158	529,982	###	###	0.3
2020-Dec-02 Wed	###	###	3.82	3.83	369,546	###	###	###	###
2020-Dec-01 Tue	###	###	3.85	3.86			21.4	21.4	0.3
2020-Nov-30 Mon	###	###	3.885	###			40.2	40.2	0.0
2020-Nov-27 Fri	4	4	3.85	###	270,944	1,063,455	###	###	0.0
2020-Nov-26 Thu	###	###	###	###	331,481	0	4.5	4.5	0.0
2020-Nov-25 Wed	4	4.23	3.88	###	865,024	3,507,672	###	###	0.0
2020-Nov-24 Tue	###	###	###	###	517,350	0	19.0	19.0	0.0
2020-Nov-23 Mon	4	###	###	4	739,651	0	###	###	0.3
2020-Nov-20 Fri	3.8	###	3.75	###	298,470	###	###	###	0.0
2020-Nov-19 Thu	###	3.77	###	3.75			91.2	91.2	0.3
2020-Nov-18 Wed	###	###	3.55	###	424,389	###	###	###	0.0
2020-Nov-17 Tue	3.8	3.82	###	###			###	###	0.0
2020-Nov-16 Mon	3.81	3.85	3.8	3.85	22,646	86,620	###	###	0.3
2020-Nov-13 Fri	3.85	3.86	3.8	3.85			###	###	0.3
2020-Nov-12 Thu	3.8	###	3.73	3.85	1,719,482	###	###	###	0.3
2020-Nov-11 Wed	###	###	3.86	3.89	237,555	458,481	###	###	0.3
2020-Nov-10 Tue	###	###	###	###	371,159	0	25.8	25.8	0.0
2020-Nov-09 Mon	###	4.22	###	###			16.9	16.9	0.0
2020-Nov-06 Fri	4.23	4.26	###	###			21.1	21.1	0.0
2020-Nov-05 Thu	4.58	4.58	###	###			###	###	0.0
2020-Nov-04 Wed	4.75	4.76	4.47	4.72			###	###	0.3
2020-Nov-03 Tue	###	4.71	###	###			56.2	56.2	0.0
2020-Nov-02 Mon	###	###	###	4.52			35.1	35.1	0.3
2020-Oct-30 Fri	4.73	4.8	###	###			###	###	0.0
2020-Oct-29 Thu	4.5	###	4.41	###	143,943	###	###	###	0.0
2020-Oct-28 Wed	4.51	4.7	4.51	###	105,082	###	84.0	84.0	0.0
2020-Oct-27 Tue	###	4.75	4.52	4.75	134,726	624,455	###	###	###
2020-Oct-26 Mon	4.8	4.86	###	###	171,121	415,824	###	###	0.0
2020-Oct-23 Fri	###	###	4.77	4.82	49,674	118,472	###	###	0.3
2020-Oct-22 Thu	4.7	4.77	###	4.71			###	###	###
2020-Oct-21 Wed	###	###	###	4.7			###	###	0.3
2020-Oct-20 Tue	###	###	###	###	85,183	0	24.7	24.7	0.0
2020-Oct-19 Mon	###	###	###	###	73,749	0	###	###	0.0
2020-Oct-16 Fri	###	###	###	5	174,523	0	40.1	40.1	0.4
2020-Oct-15 Thu	###	###	###	###	200,650	0	###	###	0.0
2020-Oct-14 Wed	###	###	###	5			82.9	82.9	0.4
2020-Oct-13 Tue	###	###	4.77	4.88	271,352	647,174	###	###	0.3
2020-Oct-12 Mon	5	###	###	###			30.9	30.9	0.0
2020-Oct-09 Fri	###	###	###	###			###	###	0.0
2020-Oct-08 Thu	###	###	###	4.88			90.2	90.2	0.3
2020-Oct-07 Wed	4.48	4.72	4.45	###	986,184	4,521,653	91.5	91.5	0.0
2020-Oct-06 Tue	4.8	4.8	4.52	###			9.2	9.2	0.0
2020-Oct-05 Mon	###	4.8	###	4.7			###	###	0.3
2020-Oct-02 Fri	###	###	###	###			###	###	0.0
2020-Oct-01 Thu	###	###	4.88	4.88			###	###	0.3
2020-Sep-30 Wed	###	###	4.82	###			###	###	0.0
2020-Sep-29 Tue	4.84	5	4.83	###	207,044	1,017,621	###	###	0.0
2020-Sep-28 Mon	5	###	###	###	146,555	0	###	###	0.0
2020-Sep-25 Fri	###	###	4.87	###			###	###	0.0
2020-Sep-24 Thu	5	###	###	5			71.3	71.3	0.4
2020-Sep-23 Wed	###	###	###	###			68.6	68.6	0.0
2020-Sep-22 Tue	###	###	4.59	###			###	###	0.0
2020-Sep-21 Mon	4.86	###	###	4.81			###	###	###
2020-Sep-18 Fri	###	###	4.85	###			66.6	66.6	0.0
2020-Sep-17 Thu	###	###	4.81	###	162,585	###	36.0	36.0	0.0
2020-Sep-16 Wed	###	###	###	###	291,350	0	76.6	76.6	0.0
2020-Sep-15 Tue	###	###	###	###			19.7	19.7	0.0
2020-Sep-14 Mon	###	###	4.8	###	275,851	662,042	23.6	23.6	0.0
2020-Sep-11 Fri	###	###	4.83	###	236,570	###	###	###	0.0
2020-Sep-10 Thu	4.82	###	4.82	###	157,245	###	###	###	0.0
2020-Sep-09 Wed	4.75	4.81	4.56	4.8			###	###	0.3
2020-Sep-08 Tue	###	###	###	4.8	431,422	0	22.0	22.0	0.3
2020-Sep-07 Mon	4.89	###	4.83	###			###	###	0.0
2020-Sep-04 Fri	###	5.25	###	5			16.3	16.3	0.4
2020-Sep-03 Thu	5.43	5.5	###	5.5	376,785	1,036,158	76.6	76.6	0.4
2020-Sep-02 Wed	5.42	5.58	###	5.43	738,183	###	###	###	0.4
2020-Sep-01 Tue	5.22	5.44	5.21	5.4	206,157	1,097,786	###	###	0.4
2020-Aug-31 Mon	5.49	5.52	5.25	5.25	133,150	###	###	###	0.4
2020-Aug-28 Fri	###	###	###	5.43	146,754	0	13.5	13.5	0.4
2020-Aug-27 Thu	5.5	5.75	5.44	###			83.6	83.6	0.0
2020-Aug-26 Wed	5.25	5.44	5.25	5.4			###	###	0.4
2020-Aug-25 Tue	5.51	5.53	5.21	###			###	###	0.0
2020-Aug-24 Mon	###	###	5.41	5.45	168,240	455,089	15.9	15.9	###
2020-Aug-21 Fri	5.5	5.5	5.23	5.43			26.9	26.9	0.4
2020-Aug-20 Thu	###	5.44	###	5.25	231,049	628,453	78.9	78.9	0.4
2020-Aug-19 Wed	5.2	5.29	###	###	220,756	###	35.3	35.3	0.0
2020-Aug-18 Tue	###	5.2	###	###			###	###	0.0
2020-Aug-17 Mon	5.24	###	###	###	429,542	0	21.2	21.2	0.0
2020-Aug-14 Fri	###	###	###	###			###	###	0.0
2020-Aug-13 Thu	###	5.25	###	###			39.2	39.2	0.0
2020-Aug-12 Wed	###	4.85	4.48	4.75	2,468,285	11,514,549	###	###	###
2020-Aug-11 Tue	4.59	4.59	4.59	4.59	0				0.3
2020-Aug-10 Mon	###	4.7	4.52	4.59			22.6	22.6	0.3
2020-Aug-07 Fri	###	4.7	4.5	4.57			###	###	###
2020-Aug-06 Thu	4.53	###	4.42	4.5			28.3	28.3	###
2020-Aug-05 Wed	4.56	4.58	4.46	4.53	53,853	###	###	###	###
2020-Aug-04 Tue	4.45	4.57	###	4.56	203,775	465,625	###	###	0.3
2020-Aug-03 Mon	###	4.42	4.2	4.4			82.0	82.0	0.3
2020-Jul-31 Fri	###	###	###	4.21	154,827	0	27.6	27.6	###
2020-Jul-30 Thu	4.5	###	###	4.29			###	###	###
2020-Jul-29 Wed	4.5	4.52	###	4.49	298,722	###	###	###	###
2020-Jul-28 Tue	4.48	4.48	4.29	###			###	###	0.0
2020-Jul-27 Mon	4.49	4.75	4.4	4.5	270,184	###	62.7	62.7	###
2020-Jul-24 Fri	###	###	###	###			###	###	0.0
2020-Jul-23 Thu	###	###	###	###			###	###	0.0
2020-Jul-22 Wed	3.8	###	3.8	###	48,974	93,050	84.8	84.8	0.0
2020-Jul-21 Tue	###	###	3.87	###	145,959	###	###	###	0.0
2020-Jul-20 Mon	3.87	###	3.81	3.83			32.2	32.2	###
2020-Jul-17 Fri	4	###	3.84	3.87	53,184	###	12.0	12.0	###
2020-Jul-16 Thu	3.82	###	3.82	###			###	###	0.0
2020-Jul-15 Wed	###	###	3.7	3.81	39,377	72,847	###	###	0.3
2020-Jul-14 Tue	3.89	3.89	###	3.76			###	###	0.3
2020-Jul-13 Mon	###	4	3.84	###	100,857	395,359	###	###	0.0
2020-Jul-10 Fri	###	###	3.86	###	111,847	###	75.5	75.5	0.0
2020-Jul-09 Thu	###	4	###	###			32.4	32.4	0.0
2020-Jul-08 Wed	###	###	3.86	###			75.1	75.1	0.0
2020-Jul-07 Tue	3.85	###	3.79	###	763,855	###	84.0	84.0	0.0
2020-Jul-06 Mon	4	###	###	###	173,881	0	###	###	0.0
2020-Jul-03 Fri	4.2	4.2	###	4	37,542	###	###	###	0.3
2020-Jul-02 Thu	###	###	4	###	202,040	404,080	14.0	14.0	0.0
2020-Jul-01 Wed	###	###	###	4	139,889	0	75.9	75.9	0.3
2020-Jun-30 Tue	3.81	###	3.81	###			79.3	79.3	0.0
2020-Jun-29 Mon	3.85	###	###	###			87.6	87.6	0.0
2020-Jun-26 Fri	###	3.79	###	3.75			###	###	0.3
2020-Jun-25 Thu	3.52	###	3.52	###			93.8	93.8	0.0
2020-Jun-24 Wed	###	3.52	###	3.52			###	###	###
2020-Jun-23 Tue	3.27	###	3.2	###			###	###	0.0
2020-Jun-22 Mon	###	3.43	###	###			###	###	0.0
2020-Jun-19 Fri	3.4	3.5	###	###			17.6	17.6	0.0
2020-Jun-18 Thu	3.46	3.47	###	###			13.4	13.4	0.0
2020-Jun-17 Wed	3.45	3.485	###	3.45	169,744	295,778	69.5	69.5	###
2020-Jun-16 Tue	###	###	###	###	180,648	0	###	###	0.0
2020-Jun-15 Mon	3.23	3.23	###	###	142,551	###	53.4	53.4	0.0
2020-Jun-12 Fri	###	###	###	###	250,671	0	8.6	8.6	0.0
2020-Jun-11 Thu	3.58	###	3.42	3.44			28.6	28.6	0.2
2020-Jun-10 Wed	3.55	###	3.54	3.56	36,624	64,824	###	###	0.3
2020-Jun-09 Tue	3.43	3.55	3.42	3.5	155,681	542,548	80.3	80.3	0.3
2020-Jun-05 Fri	3.58	3.58	3.44	3.5			###	###	0.3
2020-Jun-04 Thu	3.57	###	3.475	3.5			###	###	0.3
2020-Jun-03 Wed	3.57	3.7	3.51	3.55	282,525	###	32.6	32.6	###
2020-Jun-02 Tue	3.51	3.7	3.5	###			87.4	87.4	0.0
2020-Jun-01 Mon	###	###	3.5	3.5	104,476	###	###	###	0.3
2020-May-29 Fri	3.53	3.56	3.43	3.5			###	###	0.3
2020-May-28 Thu	3.55	3.57	3.48	3.48	61,275	###	26.0	26.0	0.2
2020-May-27 Wed	###	###	3.52	3.55			###	###	###
2020-May-26 Tue	3.25	###	3.25	###			95.3	95.3	0.0
2020-May-25 Mon	###	3.29	###	3.25	381,650	###	###	###	0.2
2020-May-22 Fri	###	3.2	###	###			###	###	0.0
2020-May-21 Thu	###	###	###	###	19,941	0	73.8	73.8	0.0
2020-May-20 Wed	###	###	###	###	41,249	0	67.4	67.4	0.0
2020-May-19 Tue	3	###	###	###	442,323	0	87.9	87.9	0.0
2020-May-18 Mon	3.2	3.2	###	###			###	###	0.0
2020-May-15 Fri	###	3.24	###	3.2	57,749	93,553	###	###	0.2
2020-May-14 Thu	3.23	3.23	###	###	13,979	22,576	###	###	0.0
2020-May-13 Wed	###	###	###	3.23			###	###	###
2020-May-12 Tue	3	###	###	###	310,275	0	###	###	0.0
2020-May-11 Mon	###	###	###	###			85.2	85.2	0.0
2020-May-08 Fri	###	###	###	###			###	###	0.0
2020-May-07 Thu	###	3.24	###	###	785,886	###	###	###	0.0
2020-May-06 Wed	###	###	###	###	107,227	0	###	###	0.0
2020-May-05 Tue	###	###	###	###			###	###	0.0
2020-May-04 Mon	###	###	###	###			###	###	0.0
2020-May-01 Fri	###	###	###	###			###	###	0.0
2020-Apr-30 Thu	###	###	###	###	257,989	0	###	###	0.0
2020-Apr-29 Wed	###	###	###	###	96,570	0	17.8	17.8	0.0
2020-Apr-28 Tue	3.22	###	###	3.2			###	###	0.2
2020-Apr-27 Mon	3.2	3.22	###	###			26.9	26.9	0.0
2020-Apr-24 Fri	###	3.21	###	3.2			###	###	0.2
2020-Apr-23 Thu	3.23	3.23	###	3.21	30,920	###	38.9	38.9	###
2020-Apr-22 Wed	###	###	###	3.23	115,281	0	###	###	###
2020-Apr-21 Tue	###	###	###	###			40.2	40.2	0.0
2020-Apr-20 Mon	###	3.52	###	3.44			###	###	0.2
2020-Apr-17 Fri	###	3.345	###	###			###	###	0.0
2020-Apr-16 Thu	###	###	3.23	3.28	137,528	###	37.9	37.9	0.2
2020-Apr-15 Wed	3.4	3.4	###	3.23			15.5	15.5	###
2020-Apr-14 Tue	###	3.4	###	###	66,379	112,844	###	###	0.0
2020-Apr-09 Thu	2.86	###	2.85	###			###	###	0.0
2020-Apr-08 Wed	2.88	###	2.82	2.85	164,679	###	###	###	###
2020-Apr-07 Tue	2.85	###	2.82	2.88			###	###	0.2
2020-Apr-06 Mon	2.8	2.83	2.73	2.8	392,429	1,090,952	52.9	52.9	0.2
2020-Apr-03 Fri	###	###	2.7	2.7	44,046	###	###	###	0.2
2020-Apr-02 Thu	###	2.79	###	2.71			###	###	###
2020-Apr-01 Wed	2.79	2.79	###	###	1,054,751	1,471,377	###	###	0.0
2020-Mar-31 Tue	###	###	###	2.73	147,353	0	9.2	9.2	###
2020-Mar-30 Mon	2.52	2.7	2.5	###	55,352	###	82.9	82.9	0.0
2020-Mar-27 Fri	###	###	2.41	2.41	220,376	265,553	2.2	2.2	0.2
2020-Mar-26 Thu	###	###	2.74	2.79			10.1	10.1	###
2020-Mar-25 Wed	2.7	###	###	2.8			###	###	0.2
2020-Mar-24 Tue	2.45	###	2.45	###	89,641	###	###	###	0.0
2020-Mar-23 Mon	2.51	2.51	2.28	2.45			###	###	0.2
2020-Mar-20 Fri	###	2.54	###	2.5	80,429	102,144	###	###	0.2
2020-Mar-19 Thu	###	###	2.25	###	427,578	481,025	###	###	0.0
2020-Mar-18 Wed	###	2.4	###	###	269,022	322,826	45.6	45.6	0.0
2020-Mar-17 Tue	2.49	2.49	2.26	2.41			###	###	0.2
2020-Mar-16 Mon	2.54	2.55	2.42	2.5			###	###	0.2
2020-Mar-13 Fri	###	###	2.5	###	1,451,480	1,814,350	55.5	55.5	0.0
2020-Mar-12 Thu	3	3	###	2.72			20.3	20.3	0.2
2020-Mar-11 Wed	###	###	###	###	403,155	0	###	###	0.0
2020-Mar-10 Tue	2.8	3.2	2.8	3.2	522,255	###	###	###	0.2
2020-Mar-09 Mon	3.4	3.4	3.21	3.24	113,275	374,373	45.7	45.7	###
2020-Mar-06 Fri	3.49	3.54	3.43	3.5	209,743	730,954	###	###	0.3
2020-Mar-05 Thu	3.53	###	###	3.5	786,744	0	35.7	35.7	0.3
2020-Mar-04 Wed	3.55	3.55	3.49	3.5			###	###	0.3
2020-Mar-03 Tue	3.59	3.59	3.41	3.58			###	###	0.3
2020-Mar-02 Mon	###	###	3.53	###	62,428	110,185	###	###	0.0
2020-Feb-28 Fri	###	3.8	3.46	3.72	837,656	###	87.2	87.2	0.3
2020-Feb-27 Thu	3.74	3.82	3.7	3.75	6,977,124	26,233,986	73.9	73.9	0.3
2020-Feb-26 Wed	3.5	3.75	3.355	3.7			###	###	0.3
2020-Feb-25 Tue	###	3.55	3.26	3.5	325,372	###	86.7	86.7	0.3
2020-Feb-24 Mon	###	3.5	###	3.5			###	###	0.3
2020-Feb-21 Fri	3.4	3.48	3.4	3.43	38,742	133,272	77.8	77.8	0.2
2020-Feb-20 Thu	3.5	3.55	3.49	3.49	53,488	188,277	###	###	###
2020-Feb-19 Wed	###	###	3.49	3.51	138,340	###	###	###	###
2020-Feb-18 Tue	3.52	3.55	###	3.51	102,159	###	###	###	###
2020-Feb-17 Mon	###	###	###	3.55			94.5	94.5	###
2020-Feb-14 Fri	3.42	3.43	###	###	25,221	43,254	###	###	0.0
2020-Feb-13 Thu	3.4	3.44	3.4	3.4			72.6	72.6	0.2
2020-Feb-12 Wed	3.41	3.45	###	###			###	###	0.0
2020-Feb-11 Tue	3.46	3.46	3.42	3.42	195,673	###	###	###	0.2
2020-Feb-10 Mon	3.49	3.54	3.47	3.5	281,879	987,985	###	###	0.3
2020-Feb-07 Fri	3.53	3.55	3.41	3.49	1,149,246	3,999,376	###	###	###
2020-Feb-06 Thu	3.41	3.56	###	3.5	229,881	409,188	86.8	86.8	0.3
2020-Feb-05 Wed	3.23	3.45	3.23	###	445,227	1,487,058	###	###	0.0
2020-Feb-04 Tue	3.2	3.2	3.2	3.2	0				0.2
2020-Feb-03 Mon	###	3.21	###	3.2	151,825	243,679	95.4	95.4	0.2
2020-Jan-31 Fri	###	###	2.87	###			###	###	0.0
2020-Jan-30 Thu	2.86	###	2.85	###			86.0	86.0	0.0
2020-Jan-29 Wed	2.85	2.86	2.82	2.82			23.6	23.6	###
2020-Jan-28 Tue	2.89	2.89	2.85	2.855			###	###	###
2020-Jan-24 Fri	2.89	###	2.85	2.89	25,122	###	###	###	###
2020-Jan-23 Thu	2.84	###	2.82	2.89	43,875	###	86.4	86.4	###
2020-Jan-22 Wed	2.82	2.89	2.8	2.89			86.1	86.1	###
2020-Jan-21 Tue	2.73	2.8	2.72	2.77	74,727	206,246	###	###	0.2
2020-Jan-20 Mon	2.73	2.75	2.685	2.73	63,843	###	73.0	73.0	###
2020-Jan-17 Fri	###	2.8	###	2.73			###	###	###
2020-Jan-16 Thu	###	###	2.58	###			###	###	0.0
2020-Jan-15 Wed	###	###	2.58	###			70.2	70.2	0.0
2020-Jan-14 Tue	###	###	2.55	2.58			18.1	18.1	0.2
2020-Jan-13 Mon	###	###	###	###	18,427	0	###	###	0.0
2020-Jan-10 Fri	###	###	###	###	30,052	0	80.6	80.6	0.0
2020-Jan-09 Thu	###	###	###	###			###	###	0.0
2020-Jan-08 Wed	###	###	###	###	27,340	0	###	###	0.0
2020-Jan-07 Tue	###	2.7	2.58	###	105,378	###	###	###	0.0
2020-Jan-06 Mon	###	2.74	2.51	###	387,844	###	73.2	73.2	0.0
2020-Jan-03 Fri	###	###	2.56	###			66.9	66.9	0.0
2020-Jan-02 Thu	###	###	2.52	###	35,045	44,156	25.1	25.1	0.0
2019-Dec-24 Tue	2.71	2.78	###	2.7			24.9	24.9	0.2
2019-Dec-23 Mon	###	2.75	###	2.71			84.6	84.6	###
2019-Dec-20 Fri	###	###	###	###			79.9	79.9	0.0
2019-Dec-19 Thu	2.71	2.72	###	###	66,984	###	17.2	17.2	0.0
2019-Dec-16 Mon	2.5	2.5	2.47	2.5			###	###	0.2
2019-Dec-13 Fri	2.51	2.53	2.48	2.51			63.9	63.9	###
2019-Dec-12 Thu	2.45	2.52	###	2.5			86.4	86.4	0.2
2019-Dec-11 Wed	###	2.73	###	2.43			###	###	###
2019-Dec-10 Tue	###	2.72	2.53	2.59	347,677	912,652	23.7	23.7	0.2
2019-Dec-09 Mon	2.87	2.87	2.41	2.59	234,921	###	3.1	3.1	0.2
2019-Dec-06 Fri	2.58	3	2.58	###	1,600,381	###	90.4	90.4	0.0
2019-Dec-05 Thu	###	###	###	2.58			14.4	14.4	0.2
2019-Dec-04 Wed	###	###	2.575	###	43,041	###	25.0	25.0	0.0
2019-Dec-03 Tue	2.59	2.7	2.55	###			###	###	0.0
2019-Dec-02 Mon	###	###	2.57	###			36.0	36.0	0.0
2019-Nov-29 Fri	###	###	2.59	###	55,149	###	17.1	17.1	0.0
2019-Nov-28 Thu	2.7	2.73	###	###			###	###	0.0
2019-Nov-27 Wed	2.72	2.72	###	###			###	###	0.0
2019-Nov-26 Tue	2.8	2.8	2.71	2.73	79,774	219,777	15.9	15.9	###
2019-Nov-25 Mon	2.75	2.84	2.71	2.8			88.6	88.6	0.2
2019-Nov-22 Fri	2.75	2.79	2.71	2.75	9,640	###	###	###	###
2019-Nov-21 Thu	2.76	2.78	2.71	2.75			36.5	36.5	###
2019-Nov-20 Wed	2.79	###	2.75	2.82	234,671	322,672	###	###	###
2019-Nov-19 Tue	###	3	2.78	2.84	92,470	###	12.5	12.5	0.2
2019-Nov-18 Mon	###	###	###	###	17,823	0	###	###	0.0
2019-Nov-15 Fri	###	###	###	###	1,132,429	0	75.7	75.7	0.0
2019-Nov-14 Thu	###	3	###	###			###	###	0.0
2019-Nov-13 Wed	3	###	###	###	40,579	0	22.1	22.1	0.0
2019-Nov-12 Tue	###	3.2	###	###			###	###	0.0
2019-Nov-11 Mon	###	###	###	###	29,675	0	###	###	0.0
2019-Nov-08 Fri	###	###	3	###			###	###	0.0
2019-Nov-07 Thu	###	###	###	###			17.3	17.3	0.0
2019-Nov-06 Wed	3	###	###	###			###	###	0.0
2019-Nov-05 Tue	###	3	2.87	###	49,554	145,440	78.5	78.5	0.0
2019-Nov-04 Mon	###	###	###	###			86.5	86.5	0.0
2019-Nov-01 Fri	###	###	2.78	###			###	###	0.0
2019-Oct-31 Thu	2.82	###	2.8	###	2,959,850	4,143,789	91.9	91.9	0.0
2019-Oct-30 Wed	2.82	2.89	2.77	2.82	420,678	###	###	###	###
2019-Oct-29 Tue	2.85	2.85	2.82	2.82			###	###	###
2019-Oct-28 Mon	2.84	###	2.82	2.84			71.0	71.0	0.2
2019-Oct-25 Fri	###	###	###	2.85			###	###	###
2019-Oct-24 Thu	###	###	2.77	2.85	354,674	491,223	###	###	###
2019-Oct-23 Wed	###	###	###	3			30.0	30.0	0.2
2019-Oct-22 Tue	###	###	###	###			69.2	69.2	0.0
2019-Oct-21 Mon	###	###	3	###			83.3	83.3	0.0
2019-Oct-18 Fri	###	###	###	###			###	###	0.0
2019-Oct-17 Thu	###	###	###	###	49,021	0	25.7	25.7	0.0
2019-Oct-16 Wed	3	###	###	###	60,329	0	81.9	81.9	0.0
2019-Oct-15 Tue	###	###	###	3			24.6	24.6	0.2
2019-Oct-14 Mon	###	###	3	3			###	###	0.2
2019-Oct-11 Fri	3	###	###	###			###	###	0.0
2019-Oct-10 Thu	###	###	###	3			###	###	0.2
2019-Oct-09 Wed	###	###	###	###	82,421	0	###	###	0.0
2019-Oct-08 Tue	3	###	###	###	260,789	0	###	###	0.0
2019-Oct-07 Mon	3	###	###	3	14,285	0	66.9	66.9	0.2
2019-Oct-04 Fri	###	###	###	###			###	###	0.0
2019-Oct-03 Thu	3	###	###	###	17,372	0	###	###	0.0
2019-Oct-02 Wed	3	3.125	3	###	443,852	###	###	###	0.0
2019-Oct-01 Tue	###	###	###	###	178,649	0	###	###	0.0
2019-Sep-30 Mon	###	###	###	###			###	###	0.0
2019-Sep-27 Fri	###	3.2	###	###	175,074	###	84.6	84.6	0.0
2019-Sep-26 Thu	###	###	###	###			###	###	0.0
2019-Sep-25 Wed	###	###	3.025	###	208,174	###	72.5	72.5	0.0
2019-Sep-24 Tue	###	###	###	###	108,244	0	###	###	0.0
2019-Sep-23 Mon	###	###	###	###			68.3	68.3	0.0
2019-Sep-20 Fri	###	###	###	###			7.8	7.8	0.0
2019-Sep-19 Thu	###	###	###	###			67.8	67.8	0.0
2019-Sep-18 Wed	###	###	###	###	2	0	###	###	0.0
2019-Sep-17 Tue	###	###	###	###			85.2	85.2	0.0
2019-Sep-16 Mon	###	###	###	###			###	###	0.0
2019-Sep-13 Fri	###	###	###	###			25.7	25.7	0.0
2019-Sep-12 Thu	###	###	###	###			30.0	30.0	0.0
2019-Sep-11 Wed	###	###	###	###	109,988	0	###	###	0.0
2019-Sep-10 Tue	3.24	3.25	2.89	###	222,984	###	8.6	8.6	0.0
2019-Sep-09 Mon	3.23	3.25	###	3.25	94,587	###	73.3	73.3	0.2
2019-Sep-06 Fri	3.21	3.26	###	3.24			###	###	###
2019-Sep-05 Thu	3.2	3.24	###	3.21			63.9	63.9	###
2019-Sep-04 Wed	3.25	3.25	###	3.24			###	###	###
2019-Sep-03 Tue	3.29	3.29	###	3.27	565,777	###	###	###	###
2019-Sep-02 Mon	3.21	3.21	###	3.21			###	###	###
2019-Aug-30 Fri	2.8	###	2.8	###	1,411,888	1,976,643	###	###	0.0
2019-Aug-29 Thu	2.55	###	2.5	2.86	1,937,270	2,421,587	98.3	98.3	0.2
2019-Aug-28 Wed	2.47	2.48	2.47	2.48	81,156	###	66.6	66.6	0.2
2019-Aug-27 Tue	2.43	2.49	2.43	2.47	760,624	###	79.1	79.1	###
2019-Aug-26 Mon	2.45	2.47	2.44	2.47	150,423	369,288	76.5	76.5	###
2019-Aug-23 Fri	2.47	2.5	2.46	2.5			79.5	79.5	0.2
2019-Aug-22 Thu	2.47	2.5	2.46	2.47	1,836,471	4,554,448	###	###	###
2019-Aug-21 Wed	###	###	2.45	2.47			###	###	###
2019-Aug-20 Tue	2.7	2.7	###	###	514,977	###	19.0	19.0	0.0
2019-Aug-19 Mon	2.71	2.71	###	###			###	###	0.0
2019-Aug-16 Fri	2.8	2.82	###	2.7	10,863,676	15,317,783	###	###	0.2
2009-Apr-29 Wed	0.42	###	0.41	0.425			###	###	###
2009-Apr-28 Tue	###	###	###	###			###	###	0.0
2009-Apr-27 Mon	###	0.4	###	###	3,466,987	###	33.9	33.9	0.0
2009-Apr-24 Fri	###	0.385	###	###			###	###	0.0
2009-Apr-23 Thu	###	0.385	###	0.375			73.9	73.9	###
2009-Apr-22 Wed	###	0.385	###	0.375	4,044,779	###	27.9	27.9	###
2009-Apr-21 Tue	0.4	0.4	###	###	4,979,841	###	###	###	0.0
2009-Apr-20 Mon	0.43	###	0.41	0.41	1,864,848	###	12.1	12.1	###
2009-Apr-17 Fri	0.44	0.45	0.42	0.42			###	###	###
2009-Apr-16 Thu	0.44	0.45	0.43	0.44	2,502,946	###	65.3	65.3	###
2009-Apr-15 Wed	0.41	0.44	0.41	0.44	1,993,940	847,424	###	###	###
2009-Apr-14 Tue	0.425	###	###	0.42	3,629,458	0	23.2	23.2	###
2009-Apr-09 Thu	###	###	0.385	###	3,055,448	588,173	63.2	63.2	0.0
2009-Apr-08 Wed	0.4	###	###	###			6.6	6.6	0.0
2009-Apr-07 Tue	0.485	0.49	0.42	0.42			1.5	1.5	###
2009-Apr-06 Mon	0.43	0.5	0.43	###	4,542,087	2,112,070	###	###	0.0
2009-Apr-03 Fri	0.42	###	###	###			###	###	0.0
2009-Apr-02 Thu	0.375	###	###	###	3,816,657	0	###	###	0.0
2009-Apr-01 Wed	###	0.375	###	###	1,005,482	188,527	###	###	0.0
2009-Mar-31 Tue	###	0.375	0.355	0.355	2,907,878	1,061,375	10.1	10.1	0.0
2009-Mar-30 Mon	0.375	###	###	0.375	1,461,848	0	###	###	###
2009-Mar-27 Fri	0.375	0.385	###	###	1,898,158	###	19.5	19.5	0.0
2009-Mar-26 Thu	###	###	###	0.375	3,182,159	0	###	###	###
2009-Mar-25 Wed	0.345	###	###	0.375	2,460,158	0	94.4	94.4	###
2009-Mar-24 Tue	0.355	###	###	###			###	###	0.0
2009-Mar-23 Mon	###	###	###	###	3,404,276	0	###	###	0.0
2009-Mar-20 Fri	###	###	###	0.355			###	###	0.0
2009-Mar-19 Thu	0.345	###	###	###	9,622,776	0	###	###	0.0
2009-Mar-18 Wed	0.325	0.345	0.325	###			78.3	78.3	0.0
2009-Mar-17 Tue	###	0.325	###	###			89.0	89.0	0.0
2009-Mar-16 Mon	0.285	###	0.28	0.285			64.2	64.2	###
2009-Mar-13 Fri	0.26	0.285	0.26	0.275			###	###	###
2009-Mar-12 Thu	0.25	###	0.245	0.255	2,560,152	###	83.5	83.5	0.0
2009-Mar-11 Wed	0.245	0.255	###	0.24	4,369,686	###	###	###	0.0
2009-Mar-10 Tue	###	0.225	0.21	0.225	3,584,658	###	91.0	91.0	###
2009-Mar-09 Mon	0.225	###	0.21	0.22			22.6	22.6	0.0
2009-Mar-06 Fri	###	0.245	0.22	0.22			###	###	0.0
2009-Mar-05 Thu	0.26	###	###	###			5.3	5.3	0.0
2009-Mar-04 Wed	0.25	0.26	0.25	0.255			###	###	0.0
2009-Mar-03 Tue	0.26	0.26	0.24	0.25			###	###	0.0
2009-Mar-02 Mon	0.27	0.27	0.245	0.26	1,963,957	###	21.9	21.9	0.0
2009-Feb-27 Fri	0.255	0.275	0.245	0.275	3,780,757	###	###	###	###
2009-Feb-26 Thu	0.255	###	0.245	0.25	14,406,328	1,764,775	22.8	22.8	0.0
2009-Feb-25 Wed	0.29	###	0.245	0.245	7,431,774	###	1.4	1.4	0.0
2009-Feb-24 Tue	###	0.28	###	0.275			###	###	###
2009-Feb-23 Mon	###	###	0.26	0.26			2.4	2.4	0.0
2009-Feb-20 Fri	0.29	###	0.28	0.285			31.0	31.0	###
2009-Feb-19 Thu	###	###	0.28	0.285	8,075,325	1,130,545	###	###	###
2009-Feb-18 Wed	###	###	###	###			9.3	9.3	0.0
2009-Feb-17 Tue	0.375	###	###	###			###	###	0.0
2009-Feb-16 Mon	0.355	0.355	0.355	0.355	0				0.0
2009-Feb-13 Fri	###	0.375	###	0.355	5,523,554	###	95.6	95.6	0.0
2009-Feb-12 Thu	0.345	###	###	###	3,704,787	0	4.4	4.4	0.0
2009-Feb-11 Wed	###	###	###	0.345			###	###	0.0
2009-Feb-10 Tue	###	###	###	0.375	2,303,384	0	10.7	10.7	###
2009-Feb-09 Mon	0.4	0.4	0.375	0.375	6,791,180	2,631,582	9.0	9.0	###
2009-Feb-06 Fri	0.46	0.48	###	0.385			###	###	0.0
2009-Feb-05 Thu	###	###	0.48	0.485			###	###	0.0
2009-Feb-04 Wed	0.53	0.54	0.52	0.52	1,196,323	634,051	###	###	0.0
2009-Feb-03 Tue	0.54	0.555	0.52	0.52	2,212,851	###	16.8	16.8	0.0
2009-Feb-02 Mon	0.57	0.58	0.53	0.55	2,769,283	1,536,952	###	###	###
2009-Jan-30 Fri	0.59	0.59	0.57	0.57	1,631,454	946,243	###	###	###
2009-Jan-29 Thu	###	###	0.57	###			14.1	14.1	0.0
2009-Jan-28 Wed	###	0.645	###	0.625	1,052,578	339,456	28.4	28.4	0.0
2009-Jan-27 Tue	0.645	###	###	0.625			###	###	0.0
2009-Jan-23 Fri	###	###	0.645	0.645			11.5	11.5	###
2009-Jan-22 Thu	0.685	0.71	###	###	770,459	###	###	###	0.0
2009-Jan-21 Wed	###	0.7	###	0.685	497,055	###	78.6	78.6	0.0
2009-Jan-20 Tue	###	###	0.675	0.685	2,151,171	726,020	###	###	0.0
2009-Jan-19 Mon	0.71	0.71	###	0.7	619,652	219,976	###	###	###
2009-Jan-16 Fri	###	0.7	###	0.7	2,095,985	###	90.1	90.1	###
2009-Jan-15 Thu	###	0.685	###	###			###	###	0.0
2009-Jan-14 Wed	###	###	###	###			80.7	80.7	0.0
2009-Jan-13 Tue	0.655	###	0.655	###			###	###	0.0
2009-Jan-12 Mon	###	0.675	###	###			###	###	0.0
2009-Jan-09 Fri	###	0.7	###	###	3,311,120	###	###	###	0.0
2009-Jan-08 Thu	###	###	###	###	1,715,042	0	21.8	21.8	0.0
2009-Jan-07 Wed	###	0.7	###	0.685	5,587,689	###	###	###	0.0
2009-Jan-06 Tue	###	###	###	###	2,479,746	0	72.3	72.3	0.0
2009-Jan-05 Mon	###	###	###	###			###	###	0.0
2009-Jan-02 Fri	###	0.675	###	###	425,178	###	70.2	70.2	0.0
2008-Dec-31 Wed	###	###	###	0.645			###	###	###
2008-Dec-30 Tue	###	###	###	###			61.2	61.2	0.0
2008-Dec-29 Mon	###	0.645	###	###			###	###	0.0
2008-Dec-24 Wed	0.59	###	0.585	###			###	###	0.0
2008-Dec-23 Tue	###	###	0.555	0.59	1,040,950	###	###	###	0.0
2008-Dec-22 Mon	###	0.625	###	###			79.9	79.9	0.0
2008-Dec-19 Fri	###	###	0.57	###	5,818,286	###	###	###	0.0
2008-Dec-18 Thu	###	###	###	###	13,855,721	0	25.5	25.5	0.0
2008-Dec-17 Wed	0.72	0.72	0.7	0.72			###	###	###
2008-Dec-16 Tue	###	###	###	0.72			###	###	###
2008-Dec-15 Mon	0.78	0.785	0.75	0.76	1,036,556	795,556	16.5	16.5	0.1
2008-Dec-12 Fri	0.78	0.79	0.75	0.76	756,986	582,879	22.5	22.5	0.1
2008-Dec-11 Thu	###	###	0.78	0.8			79.8	79.8	0.1
2008-Dec-10 Wed	0.775	0.8	0.77	0.8	1,071,157	840,858	###	###	0.1
2008-Dec-09 Tue	0.8	###	0.75	0.79			###	###	###
2008-Dec-08 Mon	0.755	0.785	0.75	0.78			###	###	0.1
2008-Dec-05 Fri	0.75	0.755	0.72	###	896,040	660,829	28.8	28.8	0.0
2008-Dec-04 Thu	0.755	0.77	0.725	0.74	1,194,483	892,876	34.0	34.0	0.1
2008-Dec-03 Wed	0.76	###	###	0.745			30.6	30.6	###
2008-Dec-02 Tue	0.78	0.78	0.74	0.76	1,963,280	###	###	###	0.1
2008-Dec-01 Mon	0.82	###	0.785	0.785			15.6	15.6	###
2008-Nov-28 Fri	###	0.87	###	###	1,834,987	###	###	###	0.0
2008-Nov-27 Thu	0.825	0.845	0.8	0.8			###	###	0.1
2008-Nov-26 Wed	0.875	###	0.77	0.77	1,715,083	###	###	###	0.1
2008-Nov-25 Tue	###	###	0.86	###	1,840,529	791,427	7.2	7.2	0.0
2008-Nov-24 Mon	###	###	###	###	1,413,026	0	14.8	14.8	0.0
2008-Nov-21 Fri	###	###	0.85	###	3,341,947	1,420,327	22.3	22.3	0.0
2008-Nov-20 Thu	###	0.975	###	###	2,632,843	###	42.9	42.9	0.0
2008-Nov-19 Wed	###	###	0.975	###	2,811,049	1,370,386	###	###	0.0
2008-Nov-18 Tue	###	###	###	###			20.2	20.2	0.0
2008-Nov-17 Mon	###	1.2	###	###			29.8	29.8	0.0
2008-Nov-14 Fri	###	###	###	1.23			###	###	0.1
2008-Nov-13 Thu	1.2	1.23	###	###	1,442,120	###	25.3	25.3	0.0
2008-Nov-12 Wed	1.345	###	###	1.325			29.1	29.1	0.1
2008-Nov-11 Tue	###	###	###	###			93.6	93.6	0.0
2008-Nov-10 Mon	###	###	###	###			90.2	90.2	0.0
2008-Nov-07 Fri	###	###	###	###			25.0	25.0	0.0
2008-Nov-06 Thu	###	###	###	###			81.2	81.2	0.0
2008-Nov-05 Wed	1.355	1.375	###	###			###	###	0.0
2008-Nov-04 Tue	1.255	###	1.21	###	1,447,984	###	83.5	83.5	0.0
2008-Nov-03 Mon	1.175	1.26	###	1.26			84.8	84.8	###
2008-Oct-31 Fri	###	###	###	1.175	1,519,627	0	###	###	###
2008-Oct-30 Thu	###	###	###	###			80.2	80.2	0.0
2008-Oct-29 Wed	###	1.125	###	1.075			28.7	28.7	###
2008-Oct-28 Tue	###	###	###	###	1,666,022	0	###	###	0.0
2008-Oct-27 Mon	###	1.145	###	###			###	###	0.0
2008-Oct-24 Fri	###	1.23	###	###	5,146,287	###	###	###	0.0
2008-Oct-23 Thu	###	1.25	###	1.22			###	###	0.1
2008-Oct-22 Wed	###	###	1.085	###			###	###	0.0
2008-Oct-21 Tue	###	1.175	1.055	###	4,850,348	###	92.6	92.6	0.0
2008-Oct-20 Mon	###	###	###	###			17.8	17.8	0.0
2008-Oct-17 Fri	###	1.185	###	###			20.3	20.3	0.0
2008-Oct-16 Thu	###	###	###	###			83.3	83.3	0.0
2008-Oct-15 Wed	1.155	###	###	###			###	###	0.0
2008-Oct-14 Tue	###	###	###	1.185			###	###	0.1
2008-Oct-13 Mon	###	1.145	###	###			68.3	68.3	0.0
2008-Oct-10 Fri	###	###	###	###			###	###	0.0
2008-Oct-09 Thu	###	###	###	###			###	###	0.0
2008-Oct-08 Wed	###	1.145	1.075	###			###	###	0.0
2008-Oct-07 Tue	###	###	###	###			###	###	0.0
2008-Oct-06 Mon	###	###	1.175	1.225			###	###	0.1
2008-Oct-03 Fri	1.355	1.4	###	###	2,365,282	###	###	###	0.0
2008-Oct-02 Thu	###	1.48	###	1.4			###	###	###
2008-Oct-01 Wed	1.5	1.5	1.44	1.46			20.8	20.8	0.1
2008-Sep-30 Tue	###	1.475	###	1.41			67.3	67.3	###
2008-Sep-29 Mon	###	1.53	1.47	1.485	1,622,689	###	###	###	###
2008-Sep-26 Fri	1.51	1.525	1.46	1.49			###	###	###
2008-Sep-25 Thu	1.59	###	1.445	###			###	###	0.0
2008-Sep-24 Wed	1.545	1.59	1.54	1.57	2,717,953	###	###	###	0.1
2008-Sep-23 Tue	1.52	1.585	###	###			32.4	32.4	0.0
2008-Sep-22 Mon	1.54	###	###	1.525	3,774,583	0	###	###	0.1
2008-Sep-19 Fri	1.48	###	1.42	1.5	4,151,843	###	###	###	0.1
2008-Sep-18 Thu	1.43	###	###	1.47			###	###	###
2008-Sep-17 Wed	1.5	###	1.46	1.53			###	###	###
2008-Sep-16 Tue	###	1.47	###	1.47	2,904,075	###	###	###	###
2008-Sep-15 Mon	1.45	###	1.41	1.41	1,419,320	1,000,620	###	###	###
2008-Sep-12 Fri	1.48	1.51	###	1.49	3,179,771	2,400,727	72.0	72.0	###
2008-Sep-11 Thu	1.47	1.47	1.43	1.46			###	###	0.1
2008-Sep-10 Wed	1.47	1.5	1.46	1.47			###	###	###
2008-Sep-09 Tue	1.46	###	1.45	1.5	2,550,645	###	###	###	0.1
2008-Sep-08 Mon	###	###	1.44	###	2,257,151	1,625,148	###	###	0.0
2008-Sep-05 Fri	1.43	1.49	1.42	1.49	3,103,123	4,515,043	89.9	89.9	###
2008-Sep-04 Thu	1.53	1.555	1.43	###			29.0	29.0	0.0
2008-Sep-03 Wed	1.48	1.56	1.48	1.525			###	###	0.1
2008-Sep-02 Tue	1.41	1.475	1.41	###	8,294,882	###	89.1	89.1	0.0
2008-Sep-01 Mon	###	###	###	###			71.7	71.7	0.0
2008-Aug-29 Fri	###	###	###	###			###	###	0.0
2008-Aug-28 Thu	1.28	###	1.28	###			###	###	0.0
2008-Aug-27 Wed	###	###	1.29	###	3,492,751	2,252,824	###	###	0.0
2008-Aug-26 Tue	###	###	###	1.29	3,042,889	0	19.0	19.0	0.1
2008-Aug-25 Mon	###	1.4	###	###	2,481,285	###	11.1	11.1	0.0
2008-Aug-22 Fri	1.385	###	###	1.375	2,566,255	0	23.3	23.3	0.1
2008-Aug-21 Thu	1.425	1.425	###	###	1,710,382	1,218,647	###	###	0.0
2008-Aug-20 Wed	1.4	###	1.375	1.425	1,902,576	1,308,021	76.9	76.9	###
2008-Aug-19 Tue	1.4	###	###	1.4	1,296,824	0	###	###	###
2008-Aug-18 Mon	1.43	1.44	###	1.4			###	###	###
2008-Aug-15 Fri	###	1.42	###	1.4			###	###	###
2008-Aug-14 Thu	1.26	1.325	1.24	###	3,176,881	4,074,349	83.8	83.8	0.0
2008-Aug-13 Wed	1.27	1.275	1.23	1.25			###	###	###
2008-Aug-12 Tue	###	###	1.25	###			23.0	23.0	0.0
2008-Aug-11 Mon	###	1.325	1.27	###			###	###	0.0
2008-Aug-08 Fri	###	###	1.22	1.285	2,670,088	1,628,753	21.5	21.5	###
2008-Aug-07 Thu	###	###	###	###	3,136,072	0	###	###	0.0
2008-Aug-06 Wed	1.325	###	###	###			74.1	74.1	0.0
2008-Aug-05 Tue	###	###	1.28	###	4,379,070	###	###	###	0.0
2008-Aug-04 Mon	###	###	###	###	3,090,573	0	###	###	0.0
2008-Aug-01 Fri	1.25	###	1.25	1.325			94.8	94.8	0.1
2008-Jul-31 Thu	###	###	1.25	1.27	4,224,658	###	18.5	18.5	###
2008-Jul-30 Wed	###	###	1.27	1.29	1,020,456	647,989	###	###	0.1
2008-Jul-29 Tue	1.27	###	1.26	###	2,735,772	###	###	###	0.0
2008-Jul-28 Mon	###	###	1.25	1.275			18.2	18.2	###
2008-Jul-25 Fri	###	###	###	###			14.4	14.4	0.0
2008-Jul-24 Thu	1.385	###	###	1.375			###	###	0.1
2008-Jul-23 Wed	###	###	###	###	1,952,585	0	74.9	74.9	0.0
2008-Jul-22 Tue	1.28	1.355	1.27	###			92.2	92.2	0.0
2008-Jul-21 Mon	1.28	###	###	1.285	2,200,441	0	###	###	###
2008-Jul-18 Fri	1.27	1.28	1.225	1.27			###	###	###
2008-Jul-17 Thu	1.25	1.28	1.245	1.28	3,008,824	3,798,640	###	###	###
2008-Jul-16 Wed	1.21	1.24	###	1.24			###	###	0.1
2008-Jul-15 Tue	###	1.21	###	###	5,231,682	###	###	###	0.0
2008-Jul-14 Mon	###	1.24	1.175	1.2			###	###	0.1
2008-Jul-11 Fri	1.25	###	###	1.225	5,557,325	0	20.7	20.7	0.1
2008-Jul-10 Thu	###	1.24	###	1.24			###	###	0.1
2008-Jul-09 Wed	###	1.225	1.155	###			25.9	25.9	0.0
2008-Jul-08 Tue	1.25	1.25	###	###			16.0	16.0	0.0
2008-Jul-07 Mon	1.24	1.26	###	1.25	4,118,542	2,594,681	78.6	78.6	###
2008-Jul-04 Fri	###	1.29	1.175	1.22	5,617,650	6,923,753	###	###	0.1
2008-Jul-03 Thu	###	###	###	###	6,268,557	0	###	###	0.0
2008-Jul-02 Wed	###	###	###	###			###	###	0.0
2008-Jul-01 Tue	###	###	###	###			14.0	14.0	0.0
2008-Jun-30 Mon	###	###	###	###			###	###	0.0
2008-Jun-27 Fri	###	###	1.125	1.155			###	###	0.1
2008-Jun-26 Thu	###	###	###	###	27,442,486	0	###	###	0.0
2008-Jun-25 Wed	###	###	###	###			1.3	1.3	0.0
2008-Jun-24 Tue	###	1.355	1.29	###	5,523,726	7,305,127	###	###	0.0
2008-Jun-23 Mon	###	###	###	###	4,808,025	0	84.3	84.3	0.0
2008-Jun-20 Fri	1.4	1.41	###	###			17.6	17.6	0.0
2008-Jun-19 Thu	1.49	1.5	1.41	1.42	8,886,257	###	11.1	11.1	###
2008-Jun-18 Wed	1.475	1.51	1.45	1.5	8,792,443	###	76.0	76.0	0.1
2008-Jun-17 Tue	1.475	1.49	1.4	1.475	15,160,284	###	66.5	66.5	0.1
2008-Jun-16 Mon	1.52	###	1.46	1.46			16.7	16.7	0.1
2008-Jun-13 Fri	###	###	1.51	1.545	4,468,273	3,373,546	###	###	###
2008-Jun-12 Thu	###	###	1.58	1.58	3,018,280	2,384,441	###	###	0.1
2008-Jun-11 Wed	1.73	###	1.655	###	4,608,940	###	###	###	0.0
2008-Jun-10 Tue	1.78	1.78	###	1.73	5,311,840	###	###	###	###
2008-Jun-06 Fri	1.845	1.845	1.81	1.82	1,529,884	###	29.1	29.1	###
2008-Jun-05 Thu	1.85	1.855	1.83	1.845	3,641,748	6,709,920	44.1	44.1	###
2008-Jun-04 Wed	###	1.84	1.8	###	3,182,583	###	###	###	0.0
2008-Jun-03 Tue	1.83	1.83	1.79	1.81			###	###	###
2008-Jun-02 Mon	1.825	1.825	1.785	1.82			###	###	###
2008-May-30 Fri	1.8	1.82	1.79	1.79	29,253,771	52,803,056	31.2	31.2	0.1
2008-May-29 Thu	1.77	1.81	1.77	###	2,392,241	###	79.3	79.3	0.0
2008-May-28 Wed	1.775	###	1.75	1.77			###	###	###
2008-May-27 Tue	1.785	###	1.75	1.75	1,803,628	1,578,174	23.9	23.9	0.1
2008-May-26 Mon	1.845	1.855	1.78	1.79	2,161,846	3,929,155	###	###	0.1
2008-May-23 Fri	1.83	1.875	1.82	1.86	5,279,189	###	77.9	77.9	0.1
2008-May-22 Thu	1.85	###	###	1.85			65.3	65.3	0.1
2008-May-21 Wed	1.87	1.88	1.81	1.86	2,333,728	4,305,728	30.4	30.4	0.1
2008-May-20 Tue	1.88	###	1.855	1.87			###	###	###
2008-May-19 Mon	1.88	###	1.875	###	3,576,027	3,352,525	###	###	0.0
2008-May-16 Fri	1.79	1.87	1.79	1.87	3,064,123	5,607,345	###	###	###
2008-May-15 Thu	1.82	1.825	###	1.78			###	###	0.1
2008-May-14 Wed	1.77	1.82	1.755	1.81			81.8	81.8	###
2008-May-13 Tue	###	1.825	1.77	1.77	2,174,841	3,909,276	22.4	22.4	###
2008-May-12 Mon	###	1.855	1.79	###	3,306,145	6,025,449	71.6	71.6	0.0
2008-May-09 Fri	###	1.84	1.79	1.8			###	###	0.1
2008-May-08 Thu	1.85	1.855	1.81	1.81			###	###	###
2008-May-07 Wed	###	###	###	1.87	15,772,470	0	11.3	11.3	###
2008-May-06 Tue	###	###	###	###			30.9	30.9	0.0
2008-May-05 Mon	2.23	2.23	###	###	1,687,456	###	13.1	13.1	0.0
2008-May-02 Fri	###	2.23	###	2.21	4,789,951	###	###	###	0.2
2008-May-01 Thu	###	###	###	###			72.9	72.9	0.0
2008-Apr-30 Wed	###	###	###	###	1,438,342	0	69.2	69.2	0.0
2008-Apr-29 Tue	###	###	###	###	2,927,445	0	###	###	0.0
2008-Apr-28 Mon	###	###	###	###			###	###	0.0
2008-Apr-24 Thu	1.975	###	1.975	###			92.2	92.2	0.0
2008-Apr-23 Wed	1.975	###	###	###			77.9	77.9	0.0
2008-Apr-22 Tue	###	###	1.925	1.945			###	###	0.1
2008-Apr-21 Mon	###	1.985	###	###			###	###	0.0
2008-Apr-18 Fri	###	###	1.88	###			73.8	73.8	0.0
2008-Apr-17 Thu	###	###	1.875	###			###	###	0.0
2008-Apr-16 Wed	1.87	1.885	###	1.88	1,971,488	1,858,127	###	###	0.1
2008-Apr-15 Tue	1.78	###	1.78	1.86			###	###	0.1
2008-Apr-14 Mon	1.75	1.775	1.74	1.77	2,395,574	4,210,221	###	###	###
2008-Apr-11 Fri	1.79	###	1.77	1.775			30.4	30.4	###
2008-Apr-10 Thu	1.88	###	1.745	1.76	2,823,850	###	6.3	6.3	0.1
2008-Apr-09 Wed	###	###	1.88	###	2,701,382	###	74.6	74.6	0.0
2008-Apr-08 Tue	###	###	1.88	1.89	2,373,383	2,230,980	36.0	36.0	###
2008-Apr-07 Mon	1.89	###	1.85	###			73.9	73.9	0.0
2008-Apr-04 Fri	1.89	###	1.85	1.87	3,822,359	3,535,682	23.1	23.1	###
2008-Apr-03 Thu	1.84	###	1.83	1.88			79.3	79.3	0.1
2008-Apr-02 Wed	1.84	###	1.8	###	4,919,926	###	32.3	32.3	0.0
2008-Apr-01 Tue	###	###	###	1.84	2,320,075	0	###	###	###
2008-Mar-31 Mon	1.87	###	1.855	###	4,631,880	###	76.6	76.6	0.0
2008-Mar-28 Fri	1.81	1.86	1.78	1.86	3,349,686	6,096,428	83.5	83.5	0.1
2008-Mar-27 Thu	###	1.85	1.79	1.81			26.7	26.7	###
2008-Mar-26 Wed	1.71	1.82	###	1.79	5,749,982	5,232,483	88.2	88.2	0.1
2008-Mar-25 Tue	1.74	1.745	1.675	1.675			14.6	14.6	###
2008-Mar-20 Thu	1.77	1.8	1.725	1.725			24.9	24.9	###
2008-Mar-19 Wed	###	1.87	###	1.82			69.8	69.8	###
2008-Mar-18 Tue	1.76	1.8	1.755	1.78	3,622,755	6,439,447	78.6	78.6	0.1
2008-Mar-17 Mon	###	1.82	1.745	1.755			###	###	0.1
2008-Mar-14 Fri	1.8	1.86	1.8	1.82			###	###	###
2008-Mar-13 Thu	1.87	1.875	1.8	1.825			###	###	###
2008-Mar-12 Wed	###	1.925	1.855	1.88			34.3	34.3	0.1
2008-Mar-11 Tue	###	1.925	1.855	1.855			###	###	0.1
2008-Mar-10 Mon	###	###	###	###	2,559,475	0	###	###	0.0
2008-Mar-07 Fri	###	###	###	###	2,760,887	0	82.7	82.7	0.0
2008-Mar-06 Thu	###	###	2	###	1,680,423	1,680,423	12.0	12.0	0.0
2008-Mar-05 Wed	2	###	2	###	5,091,545	5,091,545	###	###	0.0
2008-Mar-04 Tue	###	###	2	###	3,649,583	3,649,583	79.6	79.6	0.0
2008-Mar-03 Mon	###	###	1.975	###	1,901,255	1,877,489	84.5	84.5	0.0
2008-Feb-29 Fri	###	###	2	###	2,524,058	2,524,058	###	###	0.0
2008-Feb-28 Thu	1.985	###	1.985	###			###	###	0.0
2008-Feb-27 Wed	2	###	###	###	3,119,948	0	###	###	0.0
2008-Feb-26 Tue	###	###	###	###			###	###	0.0
2008-Feb-25 Mon	###	1.985	###	1.975	2,360,178	2,342,476	87.0	87.0	###
2008-Feb-22 Fri	###	1.945	###	1.88	8,375,349	8,145,026	12.3	12.3	0.1
2008-Feb-21 Thu	###	###	###	###			###	###	0.0
2008-Feb-20 Wed	2	###	###	1.985			###	###	###
2008-Feb-19 Tue	###	###	###	###	3,820,981	0	###	###	0.0
2008-Feb-18 Mon	###	###	###	###	1,763,680	0	34.6	34.6	0.0
2008-Feb-15 Fri	###	###	###	###	1,807,152	0	###	###	0.0
2008-Feb-14 Thu	###	###	###	2			###	###	0.1
2008-Feb-13 Wed	###	###	###	###			15.7	15.7	0.0
2008-Feb-12 Tue	1.985	###	###	###			87.6	87.6	0.0
2008-Feb-11 Mon	2	###	###	###			39.2	39.2	0.0
2008-Feb-08 Fri	###	###	###	###			16.0	16.0	0.0
2008-Feb-07 Thu	###	###	###	###			###	###	0.0
2008-Feb-06 Wed	2.27	2.29	###	###			9.3	9.3	0.0
2008-Feb-05 Tue	###	###	2.26	###			###	###	0.0
2008-Feb-04 Mon	###	###	2.27	###			70.4	70.4	0.0
2008-Feb-01 Fri	2.24	###	2.24	2.28	2,237,159	###	71.2	71.2	0.2
2008-Jan-31 Thu	2.21	###	2.2	###	1,456,177	###	###	###	0.0
2008-Jan-30 Wed	###	###	2.23	2.24			###	###	###
2008-Jan-29 Tue	2.26	###	2.25	###			85.9	85.9	0.0
2008-Jan-25 Fri	###	2.28	###	2.28	4,423,754	5,043,079	75.0	75.0	0.2
2008-Jan-24 Thu	2.22	2.23	###	###	4,270,279	###	28.9	28.9	0.0
2008-Jan-23 Wed	2.2	2.29	###	###			33.7	33.7	0.0
2008-Jan-22 Tue	2.24	###	###	###	4,085,624	0	###	###	0.0
2008-Jan-21 Mon	###	###	2.27	###	2,801,576	3,179,788	86.2	86.2	0.0
2008-Jan-18 Fri	###	###	2.28	###			75.4	75.4	0.0
2008-Jan-17 Thu	2.29	###	2.27	###	8,274,388	###	###	###	0.0
2008-Jan-16 Wed	###	2.28	###	2.24			88.1	88.1	###
2008-Jan-15 Tue	###	2.26	###	2.2			78.1	78.1	0.2
2008-Jan-14 Mon	###	2.21	###	###			###	###	0.0
2008-Jan-11 Fri	###	###	###	###	3,445,928	0	46.2	46.2	0.0
2008-Jan-10 Thu	###	###	###	###			39.3	39.3	0.0
2008-Jan-09 Wed	###	###	###	###			75.5	75.5	0.0
2008-Jan-08 Tue	###	###	###	###			###	###	0.0
2008-Jan-07 Mon	###	###	###	###	2,477,587	0	42.1	42.1	0.0
2008-Jan-04 Fri	###	###	###	###	2,368,740	0	###	###	0.0
2008-Jan-03 Thu	###	###	###	###	1,439,459	0	###	###	0.0
2008-Jan-02 Wed	###	###	###	###	673,327	0	###	###	0.0
2007-Dec-31 Mon	###	###	###	###			23.3	23.3	0.0
2007-Dec-28 Fri	###	###	###	###	921,373	0	###	###	0.0
2007-Dec-27 Thu	###	###	###	###			77.3	77.3	0.0
2007-Dec-24 Mon	###	###	###	###	1,072,073	0	###	###	0.0
2007-Dec-21 Fri	2.21	2.22	###	###	4,085,041	###	###	###	0.0
2007-Dec-20 Thu	2.22	2.22	###	2.2			33.8	33.8	0.2
2007-Dec-19 Wed	###	2.2	###	###	4,216,254	4,637,879	80.2	80.2	0.0
2007-Dec-18 Tue	###	###	###	###	2,790,252	0	###	###	0.0
2007-Dec-17 Mon	###	###	###	###	3,085,780	0	###	###	0.0
2007-Dec-14 Fri	2.22	2.22	###	###			###	###	0.0
2007-Dec-13 Thu	2.2	2.24	2.2	2.21	1,395,744	3,098,551	75.0	75.0	0.2
2007-Dec-12 Wed	2.2	2.23	###	2.21			69.7	69.7	0.2
2007-Dec-11 Tue	###	2.26	###	2.26			###	###	###
2007-Dec-10 Mon	###	###	###	###			###	###	0.0
2007-Dec-07 Fri	###	###	###	###			###	###	0.0
2007-Dec-06 Thu	###	###	###	###			70.0	70.0	0.0
2007-Dec-05 Wed	###	###	###	###			###	###	0.0
2007-Dec-04 Tue	###	###	###	###			71.1	71.1	0.0
2007-Dec-03 Mon	###	###	###	###			###	###	0.0
2007-Nov-30 Fri	###	###	###	###	9,660,550	0	###	###	0.0
2007-Nov-29 Thu	###	###	###	###	2,559,089	0	82.3	82.3	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	###	###	2,998,582	0	86.8	86.8	0.0
2007-Nov-26 Mon	###	###	###	###	5,248,027	0	31.7	31.7	0.0
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	###	###	###	###			###	###	0.0
2007-Nov-21 Wed	###	###	###	###	2,697,875	0	74.1	74.1	0.0
2007-Nov-20 Tue	###	###	###	###	2,780,056	0	###	###	0.0
2007-Nov-19 Mon	###	###	###	###	2,394,356	0	###	###	0.0
2007-Nov-16 Fri	2.23	2.23	###	###	1,377,121	1,535,489	###	###	0.0
2007-Nov-15 Thu	2.21	2.25	2.2	2.22	2,462,886	5,479,921	71.5	71.5	0.2
2007-Nov-14 Wed	###	2.22	###	2.2	4,776,689	5,302,124	###	###	0.2
2007-Nov-13 Tue	###	###	###	###			###	###	0.0
2007-Nov-12 Mon	###	###	###	###	2,170,526	0	###	###	0.0
2007-Nov-09 Fri	###	###	###	###	2,519,982	0	73.1	73.1	0.0
2007-Nov-08 Thu	###	###	###	###			###	###	0.0
2007-Nov-07 Wed	###	###	###	###			70.8	70.8	0.0
2007-Nov-06 Tue	###	###	###	###			88.1	88.1	0.0
2007-Nov-05 Mon	###	###	###	###			###	###	0.0
2007-Nov-02 Fri	###	###	###	###			61.3	61.3	0.0
2007-Nov-01 Thu	###	###	###	###	1,369,229	0	###	###	0.0
2007-Oct-31 Wed	###	###	###	###	1,708,170	0	###	###	0.0
2007-Oct-30 Tue	###	###	###	###	784,041	0	###	###	0.0
2007-Oct-29 Mon	###	###	###	###			###	###	0.0
2007-Oct-26 Fri	###	###	###	###	3,661,941	0	###	###	0.0
2007-Oct-25 Thu	###	###	###	###			81.0	81.0	0.0
2007-Oct-24 Wed	###	###	###	###	2,651,324	0	20.8	20.8	0.0
2007-Oct-23 Tue	###	###	1.975	###			92.5	92.5	0.0
2007-Oct-22 Mon	###	###	###	1.985			77.2	77.2	###
2007-Oct-19 Fri	###	###	1.955	1.985			###	###	###
2007-Oct-18 Thu	###	###	2	###			###	###	0.0
2007-Oct-17 Wed	###	###	2	###			###	###	0.0
2007-Oct-16 Tue	###	###	###	###			32.5	32.5	0.0
2007-Oct-15 Mon	###	###	###	###	4,179,789	0	79.6	79.6	0.0
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	2	###			61.1	61.1	0.0
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	###	###	3,208,021	0	###	###	0.0
2007-Oct-08 Mon	###	###	###	###			###	###	0.0
2007-Oct-05 Fri	###	###	###	###	4,400,124	0	67.4	67.4	0.0
2007-Oct-04 Thu	###	###	###	###	2,049,371	0	75.8	75.8	0.0
2007-Oct-03 Wed	###	###	###	###	3,465,324	0	###	###	0.0
2007-Oct-02 Tue	###	###	###	###	4,988,851	0	21.2	21.2	0.0
2007-Oct-01 Mon	###	###	###	###	1,844,683	0	###	###	0.0
2007-Sep-28 Fri	###	###	###	###			###	###	0.0
2007-Sep-27 Thu	###	###	###	###			###	###	0.0
2007-Sep-26 Wed	2.25	2.25	###	###			9.5	9.5	0.0
2007-Sep-25 Tue	2.26	2.28	2.23	2.25			###	###	###
2007-Sep-24 Mon	2.28	2.29	2.25	2.25			###	###	###
2007-Sep-21 Fri	2.29	2.29	2.26	2.28	1,607,081	###	26.3	26.3	0.2
2007-Sep-20 Thu	###	###	2.27	###			###	###	0.0
2007-Sep-19 Wed	###	###	2.29	###			###	###	0.0
2007-Sep-18 Tue	###	###	###	###			###	###	0.0
2007-Sep-17 Mon	###	###	###	###	1,638,940	0	30.1	30.1	0.0
2007-Sep-14 Fri	###	###	###	###	3,633,886	0	18.2	18.2	0.0
2007-Sep-13 Thu	###	###	###	###	1,536,722	0	###	###	0.0
2007-Sep-12 Wed	2.4	2.41	###	###	934,658	###	31.3	31.3	0.0
2007-Sep-11 Tue	###	###	###	###			32.4	32.4	0.0
2007-Sep-10 Mon	###	###	###	###			###	###	0.0
2007-Sep-07 Fri	###	2.4	###	###			###	###	0.0
2007-Sep-06 Thu	2.51	2.52	###	###			6.7	6.7	0.0
2007-Sep-05 Wed	2.54	2.54	2.5	2.52	1,746,058	###	###	###	###
2007-Sep-04 Tue	2.47	2.54	2.45	2.53			###	###	###
2007-Sep-03 Mon	2.47	2.47	2.45	2.47	1,678,923	4,130,150	66.6	66.6	###
2007-Aug-31 Fri	2.43	2.47	2.41	2.45	1,980,771	4,833,081	60.8	60.8	0.2
2007-Aug-30 Thu	2.44	2.45	###	2.42			32.8	32.8	0.2
2007-Aug-29 Wed	2.4	2.43	###	2.43			70.4	70.4	###
2007-Aug-28 Tue	2.43	2.46	2.4	2.4			26.3	26.3	###
2007-Aug-27 Mon	2.42	2.46	2.4	2.46			###	###	0.2
2007-Aug-24 Fri	###	2.41	###	2.4			###	###	###
2007-Aug-23 Thu	###	###	2.29	###	2,095,827	2,399,721	###	###	0.0
2007-Aug-22 Wed	2.24	###	2.24	2.27	1,114,484	1,248,222	72.3	72.3	0.2
2007-Aug-21 Tue	2.27	2.28	2.25	2.28			###	###	0.2
2007-Aug-20 Mon	2.28	2.28	2.23	2.26			###	###	###
2007-Aug-17 Fri	###	###	2.23	2.23			16.0	16.0	###
2007-Aug-16 Thu	2.28	###	2.22	###			85.1	85.1	0.0
2007-Aug-15 Wed	2.4	2.43	2.26	2.27	3,217,289	7,544,542	28.4	28.4	0.2
2007-Aug-14 Tue	2.45	2.48	2.41	2.44			###	###	0.2
2007-Aug-13 Mon	2.42	2.47	###	2.47			###	###	###
2007-Aug-10 Fri	###	2.45	###	2.42			88.3	88.3	0.2
2007-Aug-09 Thu	2.42	2.44	###	###	4,171,957	5,089,787	16.8	16.8	0.0
2007-Aug-08 Wed	###	2.4	###	###	1,277,523	1,533,027	###	###	0.0
2007-Aug-07 Tue	###	###	###	###	1,043,723	0	###	###	0.0
2007-Aug-06 Mon	###	###	2.27	###	1,195,678	###	###	###	0.0
2007-Aug-03 Fri	2.29	###	2.29	###	1,382,825	###	###	###	0.0
2007-Aug-02 Thu	###	###	2.23	###	4,880,475	5,441,729	26.0	26.0	0.0
2007-Aug-01 Wed	###	2.43	###	###	5,278,359	###	62.5	62.5	0.0
2007-Jul-31 Tue	2.4	2.46	###	2.41			###	###	0.2
2007-Jul-30 Mon	2.4	2.42	###	2.41			61.4	61.4	0.2
2007-Jul-27 Fri	2.44	2.46	2.4	2.42	4,387,474	###	###	###	0.2
2007-Jul-26 Thu	2.49	2.5	2.48	2.49			75.5	75.5	0.2
2007-Jul-25 Wed	2.48	2.49	2.46	2.48	2,825,341	###	66.5	66.5	0.2
2007-Jul-24 Tue	2.49	2.51	2.48	2.5	4,205,958	###	###	###	0.2
2007-Jul-23 Mon	2.47	2.48	2.45	2.48	2,785,652	###	70.4	70.4	0.2
2007-Jul-20 Fri	2.47	2.48	2.46	2.47	1,213,229	2,996,675	###	###	###
2007-Jul-19 Thu	2.45	2.48	2.44	2.46	2,258,246	5,555,285	###	###	0.2
2007-Jul-18 Wed	2.45	2.45	2.4	2.44	5,484,774	13,300,576	###	###	0.2
2007-Jul-17 Tue	2.51	2.53	###	2.45	13,722,140	###	###	###	0.2
2007-Jul-16 Mon	###	###	###	###	79,985,244	0	###	###	0.0
2007-Jul-13 Fri	###	###	2.58	###			69.9	69.9	0.0
2007-Jul-12 Thu	2.58	###	2.58	###	2,111,043	2,723,245	###	###	0.0
2007-Jul-11 Wed	###	###	###	###	1,218,923	0	18.1	18.1	0.0
2007-Jul-10 Tue	###	2.7	###	###	1,446,659	1,952,989	33.6	33.6	0.0
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	###	###	2.57	###			###	###	0.0
2007-Jul-05 Thu	2.75	2.76	###	###	1,667,347	###	###	###	0.0
2007-Jul-04 Wed	2.79	2.8	2.76	2.76	1,664,783	###	###	###	0.2
2007-Jul-03 Tue	2.77	2.8	2.75	2.77	1,946,146	5,400,555	###	###	0.2
2007-Jul-02 Mon	2.78	2.78	###	2.75			31.0	31.0	###
2007-Jun-29 Fri	2.79	2.8	2.76	2.78			###	###	0.2
2007-Jun-28 Thu	2.77	2.83	2.75	2.83	2,621,221	###	79.7	79.7	0.2
2007-Jun-27 Wed	2.79	2.8	2.76	2.77			###	###	0.2
2007-Jun-26 Tue	2.76	2.8	2.74	2.79	3,860,786	10,694,377	###	###	###
2007-Jun-25 Mon	###	2.78	###	2.76			88.8	88.8	0.2
2007-Jun-22 Fri	###	2.7	###	2.7	2,139,257	###	###	###	0.2
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	###	###	2.57	###			###	###	0.0
2007-Jun-19 Tue	2.59	###	2.56	###			###	###	0.0
2007-Jun-18 Mon	2.55	###	2.54	2.55	3,449,257	4,380,556	67.5	67.5	0.2
2007-Jun-15 Fri	2.49	2.52	2.48	2.52			76.1	76.1	###
2007-Jun-14 Thu	2.5	2.5	2.45	2.49	3,240,488	###	35.5	35.5	0.2
2007-Jun-13 Wed	2.47	2.5	2.43	2.44	1,947,459	4,800,486	28.5	28.5	0.2
2007-Jun-12 Tue	2.54	2.55	2.47	2.5			26.5	26.5	0.2
2007-Jun-08 Fri	2.46	2.55	2.42	2.55			###	###	0.2
2007-Jun-07 Thu	2.46	2.5	2.46	2.47	1,950,045	###	63.9	63.9	###
2007-Jun-06 Wed	2.59	###	2.48	2.5			###	###	0.2
2007-Jun-05 Tue	2.57	###	2.55	2.59			###	###	0.2
2007-Jun-04 Mon	2.55	2.57	2.53	2.56	1,182,786	###	###	###	0.2
2007-Jun-01 Fri	2.52	2.55	2.51	2.54	2,145,581	###	69.3	69.3	###
2007-May-31 Thu	2.49	2.58	2.47	2.54			77.9	77.9	###
2007-May-30 Wed	2.46	2.49	2.46	2.46			###	###	0.2
2007-May-29 Tue	2.5	2.52	2.46	2.47	1,662,346	4,139,241	25.1	25.1	###
2007-May-28 Mon	2.54	2.55	2.51	2.51	1,052,740	###	31.4	31.4	###
2007-May-25 Fri	2.56	2.56	2.52	2.53	3,249,624	8,254,044	###	###	###
2007-May-24 Thu	###	###	2.53	2.53			14.6	14.6	###
2007-May-23 Wed	###	###	###	###	3,286,329	0	30.2	30.2	0.0
2007-May-22 Tue	###	###	###	###	3,209,853	0	###	###	0.0
2007-May-21 Mon	###	###	2.58	###			69.3	69.3	0.0
2007-May-18 Fri	2.56	###	2.56	2.59	1,572,788	###	80.0	80.0	0.2
2007-May-17 Thu	2.55	2.58	2.5	2.58			###	###	0.2
2007-May-16 Wed	2.54	2.57	2.53	2.55	1,981,049	5,051,674	###	###	0.2
2007-May-15 Tue	2.48	2.54	2.48	2.52			###	###	###
2007-May-14 Mon	2.47	2.5	2.47	2.5			78.2	78.2	0.2
2007-May-11 Fri	2.43	2.47	2.42	2.47			79.8	79.8	###
2007-May-10 Thu	###	2.43	###	2.41	1,987,749	###	72.8	72.8	0.2
2007-May-09 Wed	2.4	2.43	2.4	2.4	2,812,144	6,791,327	66.6	66.6	###
2007-May-08 Tue	###	2.42	###	2.4			80.1	80.1	###
2007-May-07 Mon	###	###	2.29	###	2,403,287	###	###	###	0.0
2007-May-04 Fri	###	###	2.28	###	4,260,187	###	15.5	15.5	0.0
2007-May-03 Thu	###	###	###	###	2,305,470	0	26.1	26.1	0.0
2007-May-02 Wed	###	2.41	###	###	7,589,628	###	62.0	62.0	0.0
2007-May-01 Tue	2.4	2.41	###	###			33.6	33.6	0.0
2007-Apr-30 Mon	###	2.41	###	2.4	2,452,271	2,954,986	72.9	72.9	###
2007-Apr-27 Fri	###	2.4	###	###	1,947,348	###	###	###	0.0
2007-Apr-26 Thu	2.4	2.42	###	###	3,172,651	###	31.9	31.9	0.0
2007-Apr-24 Tue	###	2.4	###	###			###	###	0.0
2007-Apr-23 Mon	2.29	###	2.28	###	3,293,572	3,754,672	83.1	83.1	0.0
2007-Apr-20 Fri	###	###	2.28	###	3,595,150	4,098,470	###	###	0.0
2007-Apr-19 Thu	2.4	2.4	###	###	2,535,471	###	###	###	0.0
2007-Apr-18 Wed	###	2.42	###	2.4			72.6	72.6	###
2007-Apr-17 Tue	2.45	2.45	###	###			23.0	23.0	0.0
2007-Apr-16 Mon	2.44	2.48	2.41	2.43	5,242,558	12,818,054	###	###	###
2007-Apr-13 Fri	2.41	2.44	###	2.44	6,221,148	###	77.8	77.8	0.2
2007-Apr-12 Thu	###	2.41	###	2.41	7,671,981	###	75.0	75.0	0.2
2007-Apr-11 Wed	###	###	###	###	9,164,526	0	###	###	0.0
2007-Apr-10 Tue	2.23	###	2.21	###	6,787,457	###	86.0	86.0	0.0
2007-Apr-05 Thu	2.25	2.25	2.21	2.23	1,000,057	2,230,127	###	###	###
2007-Apr-04 Wed	2.2	2.25	###	2.23			74.4	74.4	###
2007-Apr-03 Tue	###	2.21	###	2.2			75.1	75.1	0.2
2007-Apr-02 Mon	###	###	###	###			88.0	88.0	0.0
2007-Mar-30 Fri	###	###	###	###			65.0	65.0	0.0
2007-Mar-29 Thu	###	###	###	###			###	###	0.0
2007-Mar-28 Wed	###	###	###	###			21.4	21.4	0.0
2007-Mar-27 Tue	###	2.2	###	2.2			###	###	0.2
2007-Mar-26 Mon	2.22	2.22	###	2.2	1,906,327	2,116,022	###	###	0.2
2007-Mar-23 Fri	###	2.2	###	###			###	###	0.0
2007-Mar-22 Thu	2.22	2.22	###	###	4,452,728	4,942,528	###	###	0.0
2007-Mar-21 Wed	2.21	2.21	###	2.21	2,588,549	2,860,346	###	###	0.2
2007-Mar-20 Tue	###	2.24	###	2.2			###	###	0.2
2007-Mar-19 Mon	###	###	###	###			68.1	68.1	0.0
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	###	###	###	###	4,594,570	0	###	###	0.0
2007-Mar-14 Wed	###	###	###	###	1,838,573	0	73.7	73.7	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###	1,858,785	0	###	###	0.0
2007-Mar-09 Fri	###	###	###	###	3,492,620	0	12.2	12.2	0.0
2007-Mar-08 Thu	2.22	2.24	###	###			###	###	0.0
2007-Mar-07 Wed	2.23	2.24	###	2.2	3,339,886	3,740,672	###	###	0.2
2007-Mar-06 Tue	###	2.22	###	2.21			###	###	0.2
2007-Mar-05 Mon	###	###	###	###	3,271,670	0	62.0	62.0	0.0
2007-Mar-02 Fri	###	###	###	###			83.7	83.7	0.0
2007-Mar-01 Thu	###	###	###	###			71.6	71.6	0.0
2007-Feb-28 Wed	###	###	###	###			68.6	68.6	0.0
2007-Feb-27 Tue	2.2	2.22	###	###			29.2	29.2	0.0
2007-Feb-26 Mon	2.21	2.21	###	###	2,258,824	###	20.9	20.9	0.0
2007-Feb-23 Fri	2.27	2.27	2.21	2.22			17.3	17.3	0.2
2007-Feb-22 Thu	2.25	2.27	2.24	2.25			66.1	66.1	###
2007-Feb-21 Wed	2.26	2.26	2.23	2.25	2,737,653	###	40.1	40.1	###
2007-Feb-20 Tue	2.27	2.27	2.23	2.24	951,673	###	25.6	25.6	###
2007-Feb-19 Mon	2.25	2.28	2.23	2.27	1,336,880	###	###	###	0.2
2007-Feb-16 Fri	2.25	###	2.24	2.27			76.5	76.5	0.2
2007-Feb-15 Thu	###	2.25	###	2.21			82.2	82.2	0.2
2007-Feb-14 Wed	###	###	###	###	3,850,674	0	81.5	81.5	0.0
2007-Feb-13 Tue	###	###	###	###			22.5	22.5	0.0
2007-Feb-12 Mon	###	###	###	###			25.6	25.6	0.0
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###			###	###	0.0
2007-Feb-07 Wed	###	###	###	###	4,497,789	0	71.3	71.3	0.0
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	###	###	###	###			92.4	92.4	0.0
2007-Feb-02 Fri	###	###	###	###			###	###	0.0
2007-Feb-01 Thu	###	###	###	###			###	###	0.0
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	###			31.6	31.6	0.0
2007-Jan-29 Mon	###	###	###	###	698,284	0	38.1	38.1	0.0
2007-Jan-25 Thu	###	###	###	###	2,150,746	0	72.0	72.0	0.0
2007-Jan-24 Wed	###	###	###	###	2,658,370	0	18.1	18.1	0.0
2007-Jan-23 Tue	###	###	###	###	1,359,175	0	###	###	0.0
2007-Jan-22 Mon	###	###	###	###	1,051,889	0	###	###	0.0
2007-Jan-19 Fri	###	###	###	###	3,137,046	0	###	###	0.0
2007-Jan-18 Thu	###	###	###	###			###	###	0.0
2007-Jan-17 Wed	###	###	###	###			###	###	0.0
2007-Jan-16 Tue	###	###	###	###			61.9	61.9	0.0
2007-Jan-15 Mon	###	###	###	###			21.0	21.0	0.0
2007-Jan-12 Fri	###	###	###	###	5,191,848	0	###	###	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	2	###	2	###			94.1	94.1	0.0
2007-Jan-09 Tue	###	###	###	###			80.0	80.0	0.0
2007-Jan-08 Mon	###	###	###	###	2,594,721	0	###	###	0.0
2007-Jan-05 Fri	1.945	###	###	1.925	874,751	0	###	###	0.1
2007-Jan-04 Thu	###	###	1.925	###	1,013,851	###	###	###	0.0
2007-Jan-03 Wed	###	###	###	###	1,814,456	0	###	###	0.0
2007-Jan-02 Tue	###	###	1.975	###	443,978	438,428	77.6	77.6	0.0
2006-Dec-29 Fri	1.985	###	###	###			###	###	0.0
2006-Dec-28 Thu	###	2	###	2			###	###	0.1
2006-Dec-27 Wed	1.975	###	###	###	334,672	0	###	###	0.0
2006-Dec-22 Fri	1.955	1.975	###	###			70.7	70.7	0.0
2006-Dec-21 Thu	###	1.975	###	###			38.3	38.3	0.0
2006-Dec-20 Wed	###	###	###	###	1,731,926	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	###	2,388,223	0	###	###	0.0
2006-Dec-18 Mon	1.955	1.955	###	###			###	###	0.0
2006-Dec-15 Fri	###	###	###	###	1,803,842	0	83.2	83.2	0.0
2006-Dec-14 Thu	###	1.945	###	1.945	936,359	###	62.4	62.4	0.1
2006-Dec-13 Wed	1.945	1.945	###	###	1,011,979	984,149	27.3	27.3	0.0
2006-Dec-12 Tue	1.925	###	###	###	1,850,121	0	###	###	0.0
2006-Dec-11 Mon	1.88	1.925	1.87	###			###	###	0.0
2006-Dec-08 Fri	1.875	1.89	1.87	1.88	1,702,980	###	69.6	69.6	0.1
2006-Dec-07 Thu	1.88	###	1.86	1.875			###	###	###
2006-Dec-06 Wed	###	###	1.885	1.89	1,972,954	###	19.6	19.6	###
2006-Dec-05 Tue	###	###	1.89	###	1,381,222	1,305,254	###	###	0.0
2006-Dec-04 Mon	###	###	1.88	1.89			###	###	###
2006-Dec-01 Fri	1.885	###	1.855	###			###	###	0.0
2006-Nov-30 Thu	1.85	1.89	1.85	1.89			83.7	83.7	###
2006-Nov-29 Wed	###	1.84	1.81	1.84	2,477,056	4,520,627	###	###	###
2006-Nov-28 Tue	###	1.84	1.82	1.825			###	###	###
2006-Nov-27 Mon	1.84	1.845	###	###			###	###	0.0
2006-Nov-24 Fri	1.84	1.86	###	###			32.4	32.4	0.0
2006-Nov-23 Thu	1.83	1.85	1.82	###			###	###	0.0
2006-Nov-22 Wed	1.83	###	1.82	1.825			29.1	29.1	###
2006-Nov-21 Tue	###	1.83	1.81	1.82			###	###	###
2006-Nov-20 Mon	1.82	1.83	###	1.82			###	###	###
2006-Nov-17 Fri	1.82	1.82	1.79	1.81	3,752,677	6,773,581	27.7	27.7	###
2006-Nov-16 Thu	1.78	1.82	1.775	1.81	2,598,653	4,671,078	###	###	###
2006-Nov-15 Wed	1.785	1.785	1.775	1.775	2,914,956	5,188,621	31.9	31.9	###
2006-Nov-14 Tue	1.78	1.79	1.775	1.785			###	###	0.1
2006-Nov-13 Mon	1.82	1.82	1.77	1.78			19.6	19.6	0.1
2006-Nov-10 Fri	1.75	1.81	1.75	1.8	4,985,949	8,874,989	84.7	84.7	0.1
2006-Nov-09 Thu	1.745	###	###	1.76	3,257,884	0	###	###	0.1
2006-Nov-08 Wed	1.71	1.75	1.71	###			83.2	83.2	0.0
2006-Nov-07 Tue	1.74	1.74	###	1.71	3,182,681	###	###	###	0.1
2006-Nov-06 Mon	1.75	1.75	1.72	1.72			18.3	18.3	0.1
2006-Nov-03 Fri	1.75	###	1.75	1.75	5,629,549	4,925,855	###	###	0.1
2006-Nov-02 Thu	1.755	1.77	1.75	1.755			###	###	0.1
2006-Nov-01 Wed	1.75	1.76	1.745	1.76	3,200,554	5,608,970	70.4	70.4	0.1
2006-Oct-31 Tue	1.75	###	###	1.76	3,817,489	0	###	###	0.1
2006-Oct-30 Mon	1.73	1.76	1.73	1.75			75.3	75.3	0.1
2006-Oct-27 Fri	1.675	1.74	###	1.73	15,810,659	13,755,273	88.8	88.8	###
2006-Oct-26 Thu	###	###	1.655	###			###	###	0.0
2006-Oct-25 Wed	1.74	1.75	###	###	10,285,975	9,000,228	12.5	12.5	0.0
2006-Oct-24 Tue	1.88	1.89	1.74	1.74	2,947,085	5,348,959	###	###	0.1
2006-Oct-23 Mon	###	###	1.87	1.875			###	###	###
2006-Oct-20 Fri	###	###	###	###	2,000,440	0	###	###	0.0
2006-Oct-19 Thu	1.87	###	1.87	###	1,578,029	1,475,457	###	###	0.0
2006-Oct-18 Wed	###	###	1.86	1.86			###	###	0.1
2006-Oct-17 Tue	###	###	###	###	1,808,040	0	38.8	38.8	0.0
2006-Oct-16 Mon	1.88	###	1.88	###			71.8	71.8	0.0
2006-Oct-13 Fri	###	1.925	1.88	1.88			###	###	0.1
2006-Oct-12 Thu	###	###	###	###	5,494,459	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###			21.4	21.4	0.0
2006-Oct-10 Tue	###	###	###	###			61.6	61.6	0.0
2006-Oct-09 Mon	###	###	###	###			###	###	0.0
2006-Oct-06 Fri	###	###	###	###			64.5	64.5	0.0
2006-Oct-05 Thu	###	###	###	###			75.6	75.6	0.0
2006-Oct-04 Wed	###	###	###	###			88.7	88.7	0.0
2006-Oct-03 Tue	###	###	###	###	1,614,554	0	###	###	0.0
2006-Oct-02 Mon	###	###	###	###	801,452	0	63.4	63.4	0.0
2006-Sep-29 Fri	###	###	###	###			70.2	70.2	0.0
2006-Sep-28 Thu	###	###	###	###			###	###	0.0
2006-Sep-27 Wed	###	###	###	###			79.8	79.8	0.0
2006-Sep-26 Tue	###	###	###	###	2,021,757	0	71.5	71.5	0.0
2006-Sep-25 Mon	###	###	1.955	###			###	###	0.0
2006-Sep-22 Fri	###	###	###	###	2,542,229	0	###	###	0.0
2006-Sep-21 Thu	###	###	###	###			###	###	0.0
2006-Sep-20 Wed	###	1.975	###	###	4,514,177	4,457,749	83.5	83.5	0.0
2006-Sep-19 Tue	###	###	###	###			###	###	0.0
2006-Sep-18 Mon	###	###	###	1.925			###	###	0.1
2006-Sep-15 Fri	###	###	1.945	1.945	2,252,027	###	18.1	18.1	0.1
2006-Sep-14 Thu	2	2	###	1.975			17.0	17.0	###
2006-Sep-13 Wed	###	###	###	1.985	719,452	0	###	###	###
2006-Sep-12 Tue	###	###	2	2	1,504,158	1,504,158	34.9	34.9	0.1
2006-Sep-11 Mon	###	###	###	###	977,072	0	###	###	0.0
2006-Sep-08 Fri	###	###	###	###	643,042	0	###	###	0.0
2006-Sep-07 Thu	###	###	###	###			###	###	0.0
2006-Sep-06 Wed	###	###	###	###	972,846	0	###	###	0.0
2006-Sep-05 Tue	###	###	###	###	1,358,176	0	86.0	86.0	0.0
2006-Sep-04 Mon	###	###	###	###			23.2	23.2	0.0
2006-Sep-01 Fri	###	###	###	###	681,659	0	13.7	13.7	0.0
2006-Aug-31 Thu	###	###	###	###	982,988	0	61.5	61.5	0.0
2006-Aug-30 Wed	###	###	###	###			###	###	0.0
2006-Aug-29 Tue	###	###	###	###			###	###	0.0
2006-Aug-28 Mon	###	###	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	###	###	###	###			12.9	12.9	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###			###	###	0.0
2006-Aug-22 Tue	###	###	###	###	870,574	0	###	###	0.0
2006-Aug-21 Mon	###	###	###	###			23.5	23.5	0.0
2006-Aug-18 Fri	###	###	###	###	2,126,787	0	###	###	0.0
2006-Aug-17 Thu	1.985	###	1.975	###			85.0	85.0	0.0
2006-Aug-16 Wed	###	###	1.955	###	1,350,856	###	30.4	30.4	0.0
2006-Aug-15 Tue	###	###	###	###			28.1	28.1	0.0
2006-Aug-14 Mon	###	###	###	###			77.2	77.2	0.0
2006-Aug-11 Fri	###	1.925	###	###	2,061,151	1,983,857	69.8	69.8	0.0
2006-Aug-10 Thu	###	###	###	###			14.9	14.9	0.0
2006-Aug-09 Wed	###	###	1.925	###			27.9	27.9	0.0
2006-Aug-08 Tue	###	###	###	###	1,078,174	0	66.5	66.5	0.0
2006-Aug-07 Mon	###	###	1.955	###			20.5	20.5	0.0
2006-Aug-04 Fri	###	2	###	###	1,755,944	1,755,944	###	###	0.0
2006-Aug-03 Thu	###	###	###	###			###	###	0.0
2006-Aug-02 Wed	###	###	###	1.955			###	###	###
2006-Aug-01 Tue	2	2	1.955	###	823,646	1,628,759	###	###	0.0
2006-Jul-31 Mon	2	2	###	2			###	###	0.1
2006-Jul-28 Fri	###	###	###	###	1,518,325	0	29.5	29.5	0.0
2006-Jul-27 Thu	###	###	###	###			91.1	91.1	0.0
2006-Jul-26 Wed	###	###	1.955	###	3,394,046	3,317,679	34.6	34.6	0.0
2006-Jul-25 Tue	###	###	###	###			###	###	0.0
2006-Jul-24 Mon	###	###	###	###	890,842	0	75.8	75.8	0.0
2006-Jul-21 Fri	###	###	###	###			72.6	72.6	0.0
2006-Jul-20 Thu	###	###	###	###	1,087,146	0	###	###	0.0
2006-Jul-19 Wed	###	2	###	###			24.7	24.7	0.0
2006-Jul-18 Tue	2	###	1.975	1.975			###	###	###
2006-Jul-17 Mon	###	###	###	2			###	###	0.1
2006-Jul-14 Fri	###	###	###	###	794,575	0	35.6	35.6	0.0
2006-Jul-13 Thu	###	###	###	###			###	###	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	###	###	667,651	0	###	###	0.0
2006-Jul-10 Mon	###	###	###	###	460,442	0	70.4	70.4	0.0
2006-Jul-07 Fri	###	###	###	###			75.3	75.3	0.0
2006-Jul-06 Thu	###	###	###	###			###	###	0.0
2006-Jul-05 Wed	###	###	###	###			65.2	65.2	0.0
2006-Jul-04 Tue	###	###	###	###	2,068,355	0	20.7	20.7	0.0
2006-Jul-03 Mon	###	###	###	###			###	###	0.0
2006-Jun-30 Fri	###	###	###	###			21.5	21.5	0.0
2006-Jun-28 Wed	###	###	###	###	746,254	0	###	###	0.0
2006-Jun-27 Tue	###	###	###	###	1,006,145	0	73.9	73.9	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	###	###	###			17.0	17.0	0.0
2006-Jun-22 Thu	###	###	###	###			18.0	18.0	0.0
2006-Jun-21 Wed	###	###	###	###	740,021	0	###	###	0.0
2006-Jun-20 Tue	###	###	###	###	1,148,374	0	###	###	0.0
2006-Jun-19 Mon	2.22	2.22	###	###			###	###	0.0
2006-Jun-16 Fri	2.21	2.24	###	2.24	1,563,948	1,751,621	###	###	###
2006-Jun-15 Thu	###	###	###	###			62.7	62.7	0.0
2006-Jun-14 Wed	###	2.2	###	###			34.3	34.3	0.0
2006-Jun-13 Tue	###	2.22	###	2.2	2,604,952	###	###	###	0.2
2006-Jun-09 Fri	###	2.21	###	###	2,871,242	3,172,722	29.8	29.8	0.0
2006-Jun-08 Thu	###	2.2	###	###	1,528,629	###	###	###	0.0
2006-Jun-07 Wed	###	2.2	###	###			###	###	0.0
2006-Jun-06 Tue	2.21	2.22	###	###	2,635,582	###	###	###	0.0
2006-Jun-05 Mon	2.24	2.26	2.22	2.25	933,140	###	72.0	72.0	###
2006-Jun-02 Fri	2.22	2.25	2.21	2.25			82.1	82.1	###
2006-Jun-01 Thu	###	2.2	###	###	589,059	###	###	###	0.0
2006-May-31 Wed	2.2	2.2	###	###			31.9	31.9	0.0
2006-May-30 Tue	2.2	2.21	###	2.21			###	###	0.2
2006-May-29 Mon	2.23	2.23	###	2.21			###	###	0.2
2006-May-26 Fri	2.21	2.22	###	2.21			###	###	0.2
2006-May-25 Thu	2.23	2.25	###	2.2			###	###	0.2
2006-May-24 Wed	2.27	2.27	2.21	2.23			18.5	18.5	###
2006-May-23 Tue	###	###	###	###			73.1	73.1	0.0
2006-May-22 Mon	###	###	###	###	2,404,870	0	###	###	0.0
2006-May-19 Fri	###	###	###	###	4,618,150	0	###	###	0.0
2006-May-18 Thu	###	###	###	###			###	###	0.0
2006-May-17 Wed	###	###	###	###	5,092,454	0	###	###	0.0
2006-May-16 Tue	2.27	2.29	2.26	2.29			###	###	###
2006-May-15 Mon	2.23	2.27	2.22	2.25	1,030,740	###	85.4	85.4	###
2006-May-12 Fri	2.23	2.26	2.22	2.24	1,078,871	2,416,671	73.4	73.4	###
2006-May-11 Thu	2.23	2.26	###	2.22			33.5	33.5	0.2
2006-May-10 Wed	2.25	2.25	###	2.23	1,427,543	1,605,985	###	###	###
2006-May-09 Tue	2.22	2.26	2.2	2.24	1,229,842	2,742,547	###	###	###
2006-May-08 Mon	###	2.21	###	2.2			###	###	0.2
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	2.2	2.21	###	###			29.9	29.9	0.0
2006-May-03 Wed	2.25	2.25	###	2.22	1,360,988	###	23.6	23.6	0.2
2006-May-02 Tue	2.23	2.26	2.21	2.21			33.5	33.5	0.2
2006-May-01 Mon	2.23	2.28	2.23	2.27	1,463,758	3,300,774	###	###	0.2
2006-Apr-28 Fri	2.27	2.27	2.21	2.26	1,689,227	###	37.5	37.5	###
2006-Apr-27 Thu	2.29	###	2.27	2.27	1,529,546	###	###	###	0.2
2006-Apr-26 Wed	2.25	###	2.25	2.29			78.1	78.1	###
2006-Apr-24 Mon	2.25	2.29	2.25	2.25	1,511,157	3,430,326	###	###	###
2006-Apr-21 Fri	2.24	2.26	2.22	2.25			69.1	69.1	###
2006-Apr-20 Thu	2.28	2.29	2.24	2.26	2,022,688	4,581,388	28.0	28.0	###
2006-Apr-19 Wed	###	###	2.26	###			###	###	0.0
2006-Apr-18 Tue	2.2	2.27	2.2	2.26			###	###	###
2006-Apr-13 Thu	###	2.22	###	###			33.3	33.3	0.0
2006-Apr-11 Tue	2.28	###	2.27	2.27	815,879	926,022	33.9	33.9	0.2
2006-Apr-10 Mon	2.28	###	2.26	2.28	2,279,941	###	72.0	72.0	0.2
2006-Apr-07 Fri	###	###	2.29	###	1,737,784	###	###	###	0.0
2006-Apr-06 Thu	###	###	###	###	1,483,679	0	71.1	71.1	0.0
2006-Apr-05 Wed	2.25	###	2.25	###	1,206,249	###	86.8	86.8	0.0
2006-Apr-04 Tue	2.26	2.27	2.24	2.25	2,175,451	4,905,642	###	###	###
2006-Apr-03 Mon	2.25	2.27	2.25	2.27	430,789	973,583	###	###	0.2
2006-Mar-31 Fri	2.25	2.28	2.25	2.26			###	###	###
2006-Mar-30 Thu	2.24	2.25	2.22	2.24			###	###	###
2006-Mar-29 Wed	2.23	2.25	2.23	2.24	2,136,180	4,785,043	65.4	65.4	###
2006-Mar-28 Tue	2.25	2.27	2.24	2.27			###	###	0.2
2006-Mar-27 Mon	2.27	2.28	2.25	2.26			###	###	###
2006-Mar-24 Fri	2.28	2.29	2.27	2.27			29.7	29.7	0.2
2006-Mar-23 Thu	2.25	2.29	2.25	2.27	2,170,425	###	74.1	74.1	0.2
2006-Mar-22 Wed	2.25	2.28	2.23	2.26	724,479	###	###	###	###
2006-Mar-21 Tue	2.26	2.26	2.23	2.24			26.6	26.6	###
2006-Mar-20 Mon	2.25	2.26	2.22	2.26	786,983	1,762,841	70.9	70.9	###
2006-Mar-17 Fri	2.26	2.26	2.21	2.25	1,130,124	2,525,827	32.3	32.3	###
2006-Mar-16 Thu	2.26	2.26	2.23	2.26	3,325,827	7,466,481	###	###	###
2006-Mar-15 Wed	2.25	2.26	2.24	2.26			71.9	71.9	###
2006-Mar-14 Tue	2.21	2.25	2.21	2.25			83.7	83.7	###
2006-Mar-13 Mon	2.23	2.26	2.21	2.24			68.2	68.2	###
2006-Mar-10 Fri	2.24	2.25	2.21	2.23	1,265,224	2,821,449	###	###	###
2006-Mar-09 Thu	2.23	2.29	2.23	2.27	1,317,988	2,978,652	###	###	0.2
2006-Mar-08 Wed	2.29	###	2.26	2.26			23.9	23.9	###
2006-Mar-07 Tue	###	###	2.28	###			68.1	68.1	0.0
2006-Mar-06 Mon	###	###	2.28	###			###	###	0.0
2006-Mar-03 Fri	2.29	###	2.29	2.29	1,866,982	###	64.7	64.7	###
2006-Mar-02 Thu	2.28	###	2.26	###			###	###	0.0
2006-Mar-01 Wed	###	###	2.27	2.29			###	###	###
2006-Feb-28 Tue	###	###	###	###			###	###	0.0
2006-Feb-27 Mon	###	###	###	###			###	###	0.0
2006-Feb-24 Fri	###	###	2.26	###	4,127,572	4,664,156	###	###	0.0
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	2.29	###	1,553,176	1,778,386	###	###	0.0
2006-Feb-21 Tue	###	###	###	###	1,814,547	0	63.7	63.7	0.0
2006-Feb-20 Mon	2.23	###	2.23	###			###	###	0.0
2006-Feb-17 Fri	2.26	2.27	2.22	2.24	1,142,926	###	###	###	###
2006-Feb-16 Thu	2.27	2.29	2.25	2.28	4,401,622	9,991,681	77.2	77.2	0.2
2006-Feb-15 Wed	2.25	2.28	2.23	2.27			80.9	80.9	0.2
2006-Feb-14 Tue	2.2	2.25	###	2.23	2,479,482	###	81.4	81.4	###
2006-Feb-13 Mon	###	2.2	###	###			###	###	0.0
2006-Feb-10 Fri	###	2.24	###	###	3,036,088	###	###	###	0.0
2006-Feb-09 Thu	###	2.21	###	2.2			###	###	0.2
2006-Feb-08 Wed	###	###	###	###	1,481,420	0	91.0	91.0	0.0
2006-Feb-07 Tue	###	###	###	###			30.9	30.9	0.0
2006-Feb-06 Mon	###	###	###	###	1,613,554	0	###	###	0.0
2006-Feb-03 Fri	###	###	###	###	970,251	0	33.9	33.9	0.0
2006-Feb-02 Thu	###	###	###	###			38.5	38.5	0.0
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	2.2	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###	2,100,780	0	85.6	85.6	0.0
2006-Jan-27 Fri	###	###	###	###			###	###	0.0
2006-Jan-25 Wed	###	###	2	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###			25.8	25.8	0.0
2006-Jan-23 Mon	###	###	###	###			81.9	81.9	0.0
2006-Jan-20 Fri	###	###	###	###	2,663,257	0	###	###	0.0
2006-Jan-19 Thu	###	###	###	###	1,044,641	0	###	###	0.0
2006-Jan-18 Wed	###	###	###	###	3,709,129	0	80.3	80.3	0.0
2006-Jan-17 Tue	###	###	###	###	3,136,251	0	76.3	76.3	0.0
2006-Jan-16 Mon	2	###	1.975	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###			78.8	78.8	0.0
2006-Jan-12 Thu	###	###	###	###			72.4	72.4	0.0
2006-Jan-11 Wed	###	1.985	1.955	1.985	2,041,024	###	78.2	78.2	###
2006-Jan-10 Tue	###	###	1.925	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###			###	###	0.0
2006-Jan-06 Fri	###	###	###	1.925			###	###	0.1
2006-Jan-05 Thu	###	###	###	###			20.0	20.0	0.0
2006-Jan-04 Wed	###	###	1.925	###			68.7	68.7	0.0
2006-Jan-03 Tue	###	###	###	1.925	721,129	0	###	###	0.1
2005-Dec-30 Fri	###	###	###	###	661,384	0	82.3	82.3	0.0
2005-Dec-29 Thu	###	###	###	###			###	###	0.0
2005-Dec-28 Wed	###	###	1.89	###			###	###	0.0
2005-Dec-27 Tue	###	###	###	###	318,380	0	19.3	19.3	0.0
2005-Dec-23 Fri	###	###	###	###	318,380	0	19.3	19.3	0.0
2005-Dec-22 Thu	###	###	###	###	2,185,628	0	71.1	71.1	0.0
2005-Dec-21 Wed	1.85	###	1.85	###			90.8	90.8	0.0
2005-Dec-20 Tue	1.85	1.85	1.84	1.85			###	###	0.1
2005-Dec-19 Mon	1.86	1.88	1.86	1.87			###	###	###
2005-Dec-16 Fri	1.86	1.88	1.85	1.87	961,141	1,792,527	###	###	###
2005-Dec-15 Thu	1.88	1.89	1.85	1.87	3,487,975	###	###	###	###
2005-Dec-14 Wed	1.87	1.885	1.84	1.87	651,540	###	67.8	67.8	###
2005-Dec-13 Tue	1.85	1.89	1.845	1.87			86.6	86.6	###
2005-Dec-12 Mon	1.84	1.88	###	1.86			###	###	0.1
2005-Dec-09 Fri	###	1.855	1.83	###	1,535,073	2,828,372	###	###	0.0
2005-Dec-08 Thu	1.86	1.88	1.83	###			###	###	0.0
2005-Dec-07 Wed	###	###	1.86	1.86	1,645,920	###	14.0	14.0	0.1
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	1.87	###	1.87	###	1,536,022	1,436,180	92.1	92.1	0.0
2005-Dec-02 Fri	###	###	1.86	1.86	2,213,176	2,058,253	###	###	0.1
2005-Dec-01 Thu	###	1.955	###	###			76.4	76.4	0.0
2005-Nov-30 Wed	###	###	1.925	###			31.2	31.2	0.0
2005-Nov-29 Tue	###	###	###	###			76.1	76.1	0.0
2005-Nov-28 Mon	1.975	1.975	###	###	1,542,754	###	28.2	28.2	0.0
2005-Nov-25 Fri	###	1.985	###	###			77.5	77.5	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###			72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###			19.5	19.5	0.0
2005-Nov-21 Mon	1.975	###	1.955	###	1,859,546	###	###	###	0.0
2005-Nov-18 Fri	###	###	###	###	1,293,150	0	84.1	84.1	0.0
2005-Nov-17 Thu	###	###	###	###	1,552,941	0	###	###	0.0
2005-Nov-16 Wed	###	###	###	###			68.4	68.4	0.0
2005-Nov-15 Tue	###	###	###	###			19.0	19.0	0.0
2005-Nov-14 Mon	###	###	1.925	###			21.7	21.7	0.0
2005-Nov-11 Fri	###	###	###	###			###	###	0.0
2005-Nov-10 Thu	###	###	1.875	###			###	###	0.0
2005-Nov-09 Wed	###	###	###	###	3,965,645	0	###	###	0.0
2005-Nov-08 Tue	1.85	###	1.845	###	1,738,521	1,603,785	91.0	91.0	0.0
2005-Nov-07 Mon	1.88	1.89	1.84	1.86			###	###	0.1
2005-Nov-04 Fri	1.875	###	1.86	1.87			###	###	###
2005-Nov-03 Thu	1.855	1.87	###	1.87	8,868,779	###	###	###	###
2005-Nov-02 Wed	1.88	1.88	1.825	1.825	5,858,958	###	###	###	###
2005-Nov-01 Tue	1.85	1.88	1.83	1.88	3,105,880	###	###	###	0.1
2005-Oct-31 Mon	1.82	1.855	1.82	1.85			79.1	79.1	0.1
2005-Oct-28 Fri	1.85	1.86	1.8	1.8	4,444,741	8,133,876	###	###	0.1
2005-Oct-27 Thu	1.88	###	1.85	1.87			32.3	32.3	###
2005-Oct-26 Wed	###	###	1.87	1.875	3,018,953	2,822,721	9.4	9.4	###
2005-Oct-25 Tue	###	###	1.89	###	3,280,823	3,100,377	78.7	78.7	0.0
2005-Oct-24 Mon	1.885	###	1.87	1.87	3,412,372	###	###	###	###
2005-Oct-21 Fri	###	###	1.88	1.885			24.9	24.9	0.1
2005-Oct-20 Thu	###	###	###	###	1,102,088	0	###	###	0.0
2005-Oct-19 Wed	###	###	###	###	2,169,779	0	###	###	0.0
2005-Oct-18 Tue	###	2	1.975	1.985			71.2	71.2	###
2005-Oct-17 Mon	2	###	###	###			###	###	0.0
2005-Oct-14 Fri	###	###	###	###	1,663,677	0	8.0	8.0	0.0
2005-Oct-13 Thu	###	###	###	###	1,254,151	0	89.1	89.1	0.0
2005-Oct-12 Wed	###	###	1.985	###	3,609,447	3,582,376	65.0	65.0	0.0
2005-Oct-11 Tue	###	###	###	###	4,436,270	0	91.7	91.7	0.0
2005-Oct-10 Mon	###	###	1.925	###			###	###	0.0
2005-Oct-07 Fri	###	###	###	###			###	###	0.0
2005-Oct-06 Thu	###	###	###	###	1,602,687	0	27.2	27.2	0.0
2005-Oct-05 Wed	###	###	###	###	2,271,784	0	28.8	28.8	0.0
2005-Oct-04 Tue	###	###	###	###	1,765,523	0	71.7	71.7	0.0
2005-Oct-03 Mon	###	###	###	###	976,880	0	23.5	23.5	0.0
2005-Sep-30 Fri	###	###	###	###	1,654,924	0	20.6	20.6	0.0
2005-Sep-29 Thu	###	###	###	###	1,466,729	0	27.7	27.7	0.0
2005-Sep-28 Wed	###	###	###	###	2,991,674	0	###	###	0.0
2005-Sep-27 Tue	###	###	###	###	1,862,477	0	27.7	27.7	0.0
2005-Sep-26 Mon	###	###	###	###			69.3	69.3	0.0
2005-Sep-23 Fri	###	###	###	###	1,427,228	0	70.6	70.6	0.0
2005-Sep-22 Thu	###	###	###	###			18.4	18.4	0.0
2005-Sep-21 Wed	###	###	###	###	69,731,954	0	###	###	0.0
2005-Sep-20 Tue	###	2.23	###	2.22	663,251	739,524	###	###	0.2
2005-Sep-19 Mon	2.2	2.23	###	###			###	###	0.0
2005-Sep-16 Fri	###	2.2	###	2.2	1,613,077	1,774,384	76.8	76.8	0.2
2005-Sep-15 Thu	###	###	###	###	2,470,046	0	###	###	0.0
2005-Sep-14 Wed	###	2.21	###	2.2	1,385,441	###	80.9	80.9	0.2
2005-Sep-13 Tue	###	2.2	###	2.2			80.3	80.3	0.2
2005-Sep-12 Mon	###	###	###	###			88.1	88.1	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###			26.2	26.2	0.0
2005-Sep-07 Wed	###	###	###	###	962,956	0	79.3	79.3	0.0
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	###	###	###	###	1,269,671	0	###	###	0.0
2005-Sep-02 Fri	###	###	###	###			24.5	24.5	0.0
2005-Sep-01 Thu	###	###	2	###			82.2	82.2	0.0
2005-Aug-31 Wed	2	###	###	2	776,173	0	###	###	0.1
2005-Aug-30 Tue	###	###	###	###	1,698,071	0	67.5	67.5	0.0
2005-Aug-29 Mon	###	###	###	1.985			###	###	###
2005-Aug-26 Fri	1.985	###	1.985	###			###	###	0.0
2005-Aug-25 Thu	1.975	1.975	1.955	###	2,980,523	5,856,727	###	###	0.0
2005-Aug-24 Wed	###	###	###	1.985			16.8	16.8	###
2005-Aug-23 Tue	###	###	###	###	3,316,678	0	72.4	72.4	0.0
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	###	###	###	###	4,901,550	0	###	###	0.0
2005-Aug-17 Wed	###	###	###	###	1,695,486	0	###	###	0.0
2005-Aug-16 Tue	###	###	###	###	1,359,121	0	###	###	0.0
2005-Aug-15 Mon	###	2.23	###	###	2,643,948	###	80.1	80.1	0.0
2005-Aug-12 Fri	2.2	2.21	###	###	1,684,151	1,860,986	12.2	12.2	0.0
2005-Aug-11 Thu	2.23	2.28	###	2.21	1,799,451	2,051,374	22.9	22.9	0.2
2005-Aug-10 Wed	###	2.26	###	2.25			###	###	###
2005-Aug-09 Tue	###	###	###	###			82.1	82.1	0.0
2005-Aug-08 Mon	###	###	###	###	2,095,749	0	###	###	0.0
2005-Aug-05 Fri	2.22	2.23	###	###	1,805,949	###	###	###	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	2.21	2.21	###	###			21.9	21.9	0.0
2005-Aug-02 Tue	###	2.25	###	2.2			86.3	86.3	0.2
2005-Aug-01 Mon	###	###	###	###			###	###	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###	1,848,287	0	77.3	77.3	0.0
2005-Jul-27 Wed	###	###	###	###			71.6	71.6	0.0
2005-Jul-26 Tue	###	###	###	###	1,363,970	0	78.6	78.6	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	###	###	###	###			###	###	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	###	###	###	###	2,433,786	0	71.1	71.1	0.0
2005-Jul-19 Tue	###	###	###	###			85.8	85.8	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###			###	###	0.0
2005-Jul-13 Wed	1.985	###	###	###	1,948,974	0	###	###	0.0
2005-Jul-12 Tue	2	2	1.985	###			###	###	0.0
2005-Jul-11 Mon	###	###	###	###	2,006,729	0	13.7	13.7	0.0
2005-Jul-08 Fri	1.925	###	1.925	###	3,990,040	###	94.0	94.0	0.0
2005-Jul-07 Thu	1.875	###	1.845	1.925			88.8	88.8	0.1
2005-Jul-06 Wed	1.85	1.855	1.83	1.855			###	###	0.1
2005-Jul-05 Tue	1.85	1.855	1.83	1.84	2,791,987	###	###	###	###
2005-Jul-04 Mon	1.85	1.86	1.82	1.85			###	###	0.1
2005-Jul-01 Fri	1.82	1.85	###	###			68.7	68.7	0.0
2005-Jun-30 Thu	1.845	1.845	1.81	1.82			22.1	22.1	###
2005-Jun-29 Wed	1.89	###	1.86	1.86	1,008,322	###	###	###	0.1
2005-Jun-28 Tue	1.84	###	1.84	1.87			78.7	78.7	###
2005-Jun-27 Mon	1.88	1.89	1.82	1.83	1,717,859	3,186,628	###	###	###
2005-Jun-24 Fri	1.875	1.925	1.86	###	886,479	###	###	###	0.0
2005-Jun-23 Thu	###	1.87	###	1.86	2,765,540	2,585,779	81.9	81.9	0.1
2005-Jun-22 Wed	1.85	1.85	###	1.84	1,896,026	1,753,824	###	###	###
2005-Jun-21 Tue	1.88	1.885	1.86	1.86			###	###	0.1
2005-Jun-20 Mon	###	###	1.89	###	2,082,886	1,968,327	###	###	0.0
2005-Jun-17 Fri	###	###	1.885	###	2,171,044	###	62.1	62.1	0.0
2005-Jun-16 Thu	###	###	1.88	###	6,191,325	5,819,845	###	###	0.0
2005-Jun-15 Wed	1.89	###	1.885	###			74.1	74.1	0.0
2005-Jun-14 Tue	1.83	1.86	1.825	1.86			83.8	83.8	0.1
2005-Jun-10 Fri	1.78	###	1.775	1.785	4,850,254	###	69.5	69.5	0.1
2005-Jun-09 Thu	1.75	1.775	1.745	1.755			74.4	74.4	0.1
2005-Jun-08 Wed	###	###	1.72	1.745			12.1	12.1	0.1
2005-Jun-07 Tue	1.72	1.79	1.72	1.79	3,408,152	###	92.2	92.2	0.1
2005-Jun-06 Mon	1.71	1.74	###	1.72	818,859	###	###	###	0.1
2005-Jun-03 Fri	1.675	1.745	1.675	1.71			81.8	81.8	0.1
2005-Jun-02 Thu	1.7	1.73	###	1.675			###	###	###
2005-Jun-01 Wed	1.71	###	1.71	1.71	3,357,071	###	67.8	67.8	0.1
2005-May-31 Tue	1.77	1.78	###	###			###	###	0.0
2005-May-30 Mon	###	1.82	1.77	1.79			###	###	0.1
2005-May-27 Fri	###	1.845	1.82	###	4,141,480	###	66.2	66.2	0.0
2005-May-26 Thu	1.83	1.86	###	1.86	1,483,780	###	###	###	0.1
2005-May-25 Wed	1.77	###	1.75	1.845			91.6	91.6	###
2005-May-24 Tue	###	###	1.87	1.885			24.5	24.5	0.1
2005-May-23 Mon	###	###	1.88	1.89	901,822	###	25.0	25.0	###
2005-May-20 Fri	1.925	###	1.86	1.89			16.4	16.4	###
2005-May-19 Thu	###	1.945	###	###			###	###	0.0
2005-May-18 Wed	1.88	###	1.87	###			80.9	80.9	0.0
2005-May-17 Tue	1.845	1.875	###	1.875			###	###	###
2005-May-16 Mon	###	###	1.825	1.84			14.5	14.5	###
2005-May-13 Fri	###	###	1.845	###			###	###	0.0
2005-May-12 Thu	1.845	###	1.84	###	2,930,957	2,696,480	90.9	90.9	0.0
2005-May-11 Wed	1.83	1.84	1.81	1.825	582,975	1,063,929	###	###	###
2005-May-10 Tue	1.79	1.825	1.79	1.81			###	###	###
2005-May-09 Mon	###	###	###	1.775	5,009,144	0	27.9	27.9	###
2005-May-06 Fri	1.73	1.84	1.725	1.81	4,376,071	7,800,346	90.9	90.9	###
2005-May-05 Thu	1.83	1.83	1.745	1.75			###	###	0.1
2005-May-04 Wed	1.83	1.86	1.81	1.85	1,586,750	2,911,686	85.4	85.4	0.1
2005-May-03 Tue	###	###	1.81	1.83	2,113,441	###	###	###	###
2005-May-02 Mon	1.89	###	1.85	1.85	1,095,888	###	###	###	0.1
2005-Apr-29 Fri	1.875	###	1.85	1.89			77.8	77.8	###
2005-Apr-28 Thu	###	###	###	###			18.6	18.6	0.0
2005-Apr-27 Wed	###	###	###	###			10.5	10.5	0.0
2005-Apr-26 Tue	###	###	###	###			80.4	80.4	0.0
2005-Apr-22 Fri	###	###	###	###			9.2	9.2	0.0
2005-Apr-21 Thu	###	###	###	###			###	###	0.0
2005-Apr-20 Wed	2.22	2.24	###	###	3,140,580	3,517,449	22.9	22.9	0.0
2005-Apr-19 Tue	###	2.21	###	2.2	1,680,985	1,857,488	###	###	0.2
2005-Apr-18 Mon	###	###	###	###			###	###	0.0
2005-Apr-15 Fri	###	###	###	###			###	###	0.0
2005-Apr-14 Thu	###	2.2	###	###			42.8	42.8	0.0
2005-Apr-13 Wed	###	2.2	###	2.2	2,684,350	2,952,785	###	###	0.2
2005-Apr-12 Tue	###	###	###	###	2,143,446	0	81.0	81.0	0.0
2005-Apr-11 Mon	###	###	###	###			40.3	40.3	0.0
2005-Apr-08 Fri	###	###	###	###			###	###	0.0
2005-Apr-07 Thu	###	###	###	###	1,138,573	0	###	###	0.0
2005-Apr-06 Wed	###	###	###	###			36.8	36.8	0.0
2005-Apr-05 Tue	###	###	###	###	1,569,679	0	84.0	84.0	0.0
2005-Apr-04 Mon	###	###	###	###	704,580	0	34.3	34.3	0.0
2005-Apr-01 Fri	###	###	###	###			88.9	88.9	0.0
2005-Mar-31 Thu	###	###	###	###	2,689,059	0	64.4	64.4	0.0
2005-Mar-30 Wed	###	###	###	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	###			84.5	84.5	0.0
2005-Mar-24 Thu	###	###	###	###	780,186	0	77.7	77.7	0.0
2005-Mar-23 Wed	###	###	###	###			###	###	0.0
2005-Mar-22 Tue	###	###	###	###	1,288,442	0	78.8	78.8	0.0
2005-Mar-21 Mon	###	###	###	###	2,265,044	0	###	###	0.0
2005-Mar-18 Fri	###	###	###	###			10.2	10.2	0.0
2005-Mar-17 Thu	###	###	###	###			###	###	0.0
2005-Mar-16 Wed	###	###	###	###			19.1	19.1	0.0
2005-Mar-15 Tue	###	###	###	###			###	###	0.0
2005-Mar-14 Mon	###	2.21	###	###			###	###	0.0
2005-Mar-11 Fri	###	###	###	###	1,461,624	0	74.5	74.5	0.0
2005-Mar-10 Thu	###	###	###	###	994,389	0	72.4	72.4	0.0
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	###	###	###	###	1,782,086	0	75.5	75.5	0.0
2005-Mar-07 Mon	###	###	###	###			###	###	0.0
2005-Mar-04 Fri	###	###	###	###	3,107,088	0	19.9	19.9	0.0
2005-Mar-03 Thu	###	###	###	###			71.3	71.3	0.0
2005-Mar-02 Wed	###	###	###	###			###	###	0.0
2005-Mar-01 Tue	###	###	###	###	3,533,674	0	92.6	92.6	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###			86.4	86.4	0.0
2005-Feb-23 Wed	###	###	###	###	2,538,689	0	###	###	0.0
2005-Feb-22 Tue	###	###	###	###	1,576,487	0	###	###	0.0
2005-Feb-21 Mon	###	###	###	###			77.3	77.3	0.0
2005-Feb-18 Fri	###	###	###	###	1,232,345	0	29.0	29.0	0.0
2005-Feb-17 Thu	2.21	2.21	###	###			###	###	0.0
2005-Feb-16 Wed	2.23	2.25	###	2.2			###	###	0.2
2005-Feb-15 Tue	2.27	2.28	2.22	2.23	3,263,259	###	21.0	21.0	###
2005-Feb-14 Mon	###	###	2.25	2.27			20.1	20.1	0.2
2005-Feb-11 Fri	2.25	###	2.25	###	4,984,184	###	86.5	86.5	0.0
2005-Feb-10 Thu	###	2.27	###	2.25	2,302,846	###	91.0	91.0	###
2005-Feb-09 Wed	2.21	2.21	###	###	1,810,525	###	20.7	20.7	0.0
2005-Feb-08 Tue	2.26	###	###	2.2			###	###	0.2
2005-Feb-07 Mon	2.24	2.28	2.24	2.26	1,518,780	3,432,442	78.4	78.4	###
2005-Feb-04 Fri	2.26	2.26	2.22	2.22			###	###	0.2
2005-Feb-03 Thu	2.26	2.27	2.22	2.26			###	###	###
2005-Feb-02 Wed	2.27	2.27	2.26	2.26	987,673	2,237,079	###	###	###
2005-Feb-01 Tue	2.23	2.28	2.23	2.26			80.3	80.3	###
2005-Jan-31 Mon	2.22	2.25	2.21	2.24	1,687,278	3,762,629	79.6	79.6	###
2005-Jan-28 Fri	2.24	2.24	2.22	2.22	1,404,446	###	###	###	0.2
2005-Jan-27 Thu	2.23	2.26	2.23	2.25			73.8	73.8	###
2005-Jan-25 Tue	2.27	2.27	2.24	2.27	1,663,341	###	72.2	72.2	0.2
2005-Jan-24 Mon	2.22	2.26	2.22	2.26	1,460,989	###	84.6	84.6	###
2005-Jan-21 Fri	2.23	2.24	2.21	2.21	1,754,653	###	###	###	0.2
2005-Jan-20 Thu	2.24	2.25	2.23	2.24	1,497,220	3,353,772	72.4	72.4	###
2005-Jan-19 Wed	2.22	2.25	2.22	2.24	2,900,276	###	###	###	###
2005-Jan-18 Tue	2.24	2.24	2.2	2.22	1,469,786	3,262,924	31.8	31.8	0.2
2005-Jan-17 Mon	2.25	2.27	2.24	2.24			###	###	###
2005-Jan-14 Fri	2.25	2.26	2.23	2.24	1,219,982	2,738,859	31.0	31.0	###
2005-Jan-13 Thu	2.2	2.26	2.2	2.25			87.0	87.0	###
2005-Jan-12 Wed	###	2.23	###	2.2	3,283,382	3,660,970	73.7	73.7	0.2
2005-Jan-11 Tue	###	###	###	###	1,213,053	0	###	###	0.0
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	###			22.8	22.8	0.0
2005-Jan-06 Thu	###	###	###	###			69.0	69.0	0.0
2005-Jan-05 Wed	###	###	###	###			76.0	76.0	0.0
2005-Jan-04 Tue	###	###	###	###	1,185,648	0	###	###	0.0
2004-Dec-31 Fri	###	###	###	###			82.0	82.0	0.0
2004-Dec-30 Thu	###	###	###	###			###	###	0.0
2004-Dec-29 Wed	###	###	###	###			17.5	17.5	0.0
2004-Dec-24 Fri	###	###	###	###			86.3	86.3	0.0
2004-Dec-23 Thu	###	###	###	###	600,825	0	###	###	0.0
2004-Dec-22 Wed	###	###	###	###			28.4	28.4	0.0
2004-Dec-21 Tue	###	###	###	###	2,674,157	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###			31.7	31.7	0.0
2004-Dec-17 Fri	###	###	###	###	2,201,457	0	27.2	27.2	0.0
2004-Dec-16 Thu	###	###	###	###	3,134,022	0	###	###	0.0
2004-Dec-15 Wed	###	###	###	###	2,609,377	0	###	###	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	###	###	###	7,794,453	0	###	###	0.0
2004-Dec-10 Fri	###	###	###	###			85.9	85.9	0.0
2004-Dec-09 Thu	###	2.2	###	###	884,722	###	36.0	36.0	0.0
2004-Dec-08 Wed	###	2.2	###	###			94.8	94.8	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###			89.1	89.1	0.0
2004-Dec-03 Fri	###	###	###	###			76.9	76.9	0.0
2004-Dec-02 Thu	###	###	###	###	1,503,783	0	###	###	0.0
2004-Dec-01 Wed	###	###	###	###	996,077	0	###	###	0.0
2004-Nov-30 Tue	###	###	###	###	1,118,071	0	77.5	77.5	0.0
2004-Nov-29 Mon	###	###	###	###			85.6	85.6	0.0
2004-Nov-26 Fri	###	###	###	###	891,143	0	###	###	0.0
2004-Nov-25 Thu	###	###	###	###			###	###	0.0
2004-Nov-24 Wed	###	###	###	###			85.8	85.8	0.0
2004-Nov-23 Tue	###	###	###	###			65.0	65.0	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###			68.9	68.9	0.0
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	###	###	###	###			85.8	85.8	0.0
2004-Nov-15 Mon	###	###	###	###			67.1	67.1	0.0
2004-Nov-12 Fri	###	###	###	###	959,772	0	###	###	0.0
2004-Nov-11 Thu	###	###	###	###	1,167,071	0	87.8	87.8	0.0
2004-Nov-10 Wed	###	###	###	###			28.2	28.2	0.0
2004-Nov-09 Tue	###	###	###	###			21.2	21.2	0.0
2004-Nov-08 Mon	###	###	###	###	1,104,121	0	20.9	20.9	0.0
2004-Nov-05 Fri	###	###	###	###	2,259,382	0	###	###	0.0
2004-Nov-04 Thu	###	###	###	###	1,782,471	0	###	###	0.0
2004-Nov-03 Wed	###	###	###	###	3,785,084	0	###	###	0.0
2004-Nov-02 Tue	###	###	2	###	1,454,147	1,454,147	89.4	89.4	0.0
2004-Nov-01 Mon	2	###	2	###	1,145,551	1,145,551	74.6	74.6	0.0
2004-Oct-29 Fri	###	###	2	2	1,605,944	1,605,944	19.6	19.6	0.1
2004-Oct-28 Thu	###	###	2	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	2	4,887,781	0	69.5	69.5	0.1
2004-Oct-26 Tue	1.85	###	1.85	###	2,284,222	###	###	###	0.0
2004-Oct-25 Mon	1.85	1.86	1.83	1.86			###	###	0.1
2004-Oct-22 Fri	1.83	1.86	1.82	1.85			73.5	73.5	0.1
2004-Oct-21 Thu	1.82	1.87	1.82	1.83	2,287,529	###	###	###	###
2004-Oct-20 Wed	1.84	1.84	1.8	1.83	2,120,986	###	32.0	32.0	###
2004-Oct-19 Tue	1.87	1.87	1.85	1.85			23.0	23.0	0.1
2004-Oct-18 Mon	1.86	1.87	1.85	1.87	1,760,450	###	74.5	74.5	###
2004-Oct-15 Fri	1.86	1.87	1.85	1.86	1,195,476	2,223,585	###	###	0.1
2004-Oct-14 Thu	1.87	1.88	1.86	1.87	1,669,049	3,121,121	###	###	###
2004-Oct-13 Wed	1.89	###	1.87	1.88	644,025	###	###	###	0.1
2004-Oct-12 Tue	1.87	###	1.86	1.89			75.9	75.9	###
2004-Oct-11 Mon	1.85	1.87	1.84	1.86			###	###	0.1
2004-Oct-08 Fri	1.85	1.87	1.85	1.85	1,953,243	###	69.5	69.5	0.1
2004-Oct-07 Thu	1.86	1.88	1.86	1.86	5,805,320	10,855,948	###	###	0.1
2004-Oct-06 Wed	###	###	###	###	1,086,224	0	72.3	72.3	0.0
2004-Oct-05 Tue	###	###	1.89	###			###	###	0.0
2004-Oct-04 Mon	###	###	1.89	###			###	###	0.0
2004-Oct-01 Fri	###	###	1.89	###			###	###	0.0
2004-Sep-30 Thu	1.89	###	1.88	###	1,469,420	1,381,254	###	###	0.0
2004-Sep-29 Wed	1.88	###	1.88	1.89	804,876	756,583	###	###	###
2004-Sep-28 Tue	1.86	1.88	1.86	1.87			###	###	###
2004-Sep-27 Mon	1.85	1.88	1.84	1.86	502,880	935,356	###	###	0.1
2004-Sep-24 Fri	1.87	1.88	1.77	1.87			74.0	74.0	###
2004-Sep-23 Thu	1.87	1.88	1.86	1.87	2,152,655	###	###	###	###
2004-Sep-22 Wed	###	###	1.87	1.88			15.7	15.7	0.1
2004-Sep-21 Tue	###	###	###	###			###	###	0.0
2004-Sep-20 Mon	###	###	###	###			72.4	72.4	0.0
2004-Sep-17 Fri	1.89	###	1.89	###			75.4	75.4	0.0
2004-Sep-16 Thu	1.87	###	1.87	###	4,268,425	3,990,977	80.6	80.6	0.0
2004-Sep-15 Wed	1.87	1.88	1.87	1.87	2,067,480	3,876,525	###	###	###
2004-Sep-14 Tue	1.86	1.88	1.85	1.88	723,278	###	###	###	0.1
2004-Sep-13 Mon	1.84	1.85	1.83	1.85	1,622,486	2,985,374	###	###	0.1
2004-Sep-10 Fri	1.83	1.85	1.82	1.84	1,730,574	###	71.9	71.9	###
2004-Sep-09 Thu	1.83	1.84	1.81	1.84	848,657	###	74.7	74.7	###
2004-Sep-08 Wed	1.82	1.83	1.8	1.83			###	###	###
2004-Sep-07 Tue	1.8	1.83	1.8	1.82	659,822	1,197,576	81.4	81.4	###
2004-Sep-06 Mon	1.8	1.81	1.79	1.8	823,221	###	71.2	71.2	0.1
2004-Sep-03 Fri	1.78	1.8	1.78	1.8			###	###	0.1
2004-Sep-02 Thu	1.79	1.82	1.77	1.78			###	###	0.1
2004-Sep-01 Wed	1.79	1.8	1.76	1.8			73.9	73.9	0.1
2004-Aug-31 Tue	1.77	1.8	1.77	1.79	1,296,375	2,314,029	80.1	80.1	0.1
2004-Aug-30 Mon	1.77	1.79	1.77	1.77			###	###	###
2004-Aug-27 Fri	1.76	1.79	1.76	1.77			67.0	67.0	###
2004-Aug-26 Thu	1.75	1.77	1.73	1.76	719,322	###	75.2	75.2	0.1
2004-Aug-25 Wed	1.74	1.77	1.74	1.77	729,120	###	85.1	85.1	###
2004-Aug-24 Tue	1.79	1.79	1.74	1.74	712,654	###	9.4	9.4	0.1
2004-Aug-23 Mon	1.75	1.79	1.75	1.79	844,781	###	86.3	86.3	0.1
2004-Aug-20 Fri	1.77	1.77	1.75	1.76	519,486	###	###	###	0.1
2004-Aug-19 Thu	1.74	1.78	1.74	1.75	2,553,151	4,493,545	73.0	73.0	0.1
2004-Aug-18 Wed	1.74	1.75	1.73	1.74	1,457,751	2,536,486	75.6	75.6	0.1
2004-Aug-17 Tue	1.72	1.76	1.72	1.75	1,873,881	3,260,552	###	###	0.1
2004-Aug-16 Mon	1.7	1.72	1.7	1.71			82.4	82.4	0.1
2004-Aug-13 Fri	1.7	1.71	###	1.71			###	###	0.1
2004-Aug-12 Thu	###	1.71	###	1.71			84.0	84.0	0.1
2004-Aug-11 Wed	###	1.7	###	###	450,346	###	###	###	0.0
2004-Aug-10 Tue	###	###	###	###	1,473,821	0	###	###	0.0
2004-Aug-09 Mon	###	###	###	###	919,582	0	75.0	75.0	0.0
2004-Aug-06 Fri	###	###	###	###			77.8	77.8	0.0
2004-Aug-05 Thu	###	###	###	###	1,035,820	0	###	###	0.0
2004-Aug-04 Wed	###	###	###	###	1,180,182	0	###	###	0.0
2004-Aug-03 Tue	###	1.7	###	###	834,078	###	###	###	0.0
2004-Aug-02 Mon	###	1.7	###	###	831,277	706,585	###	###	0.0
2004-Jul-30 Fri	###	###	###	###	739,941	0	63.0	63.0	0.0
2004-Jul-29 Thu	###	###	###	###	897,646	0	71.6	71.6	0.0
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	###	###	###	###	1,743,088	0	74.4	74.4	0.0
2004-Jul-23 Fri	###	1.7	###	###			77.1	77.1	0.0
2004-Jul-22 Thu	###	###	###	###			74.0	74.0	0.0
2004-Jul-21 Wed	###	###	###	###	973,873	0	24.0	24.0	0.0
2004-Jul-20 Tue	###	###	###	###			80.9	80.9	0.0
2004-Jul-19 Mon	###	###	###	###			###	###	0.0
2004-Jul-16 Fri	###	1.7	###	###	1,116,044	###	23.9	23.9	0.0
2004-Jul-15 Thu	###	###	###	###	655,886	0	73.4	73.4	0.0
2004-Jul-14 Wed	1.7	1.7	###	###			###	###	0.0
2004-Jul-13 Tue	1.7	1.71	1.7	1.71	1,390,553	###	###	###	0.1
2004-Jul-12 Mon	1.7	1.72	1.7	1.7			74.4	74.4	###
2004-Jul-09 Fri	###	1.71	###	1.71	5,566,749	4,759,570	###	###	0.1
2004-Jul-08 Thu	###	###	###	###			78.8	78.8	0.0
2004-Jul-07 Wed	###	###	###	###	1,196,053	0	65.2	65.2	0.0
2004-Jul-06 Tue	###	###	###	###	1,716,752	0	70.2	70.2	0.0
2004-Jul-05 Mon	###	###	###	###	1,609,580	0	22.3	22.3	0.0
2004-Jul-02 Fri	###	###	###	###	2,109,672	0	###	###	0.0
2004-Jul-01 Thu	###	###	1.58	###	1,586,772	1,253,549	72.0	72.0	0.0
2004-Jun-30 Wed	1.57	###	1.57	1.58			###	###	0.1
2004-Jun-29 Tue	1.55	1.57	1.55	1.56	1,335,349	2,083,144	74.8	74.8	###
2004-Jun-28 Mon	1.56	1.57	1.55	1.56			74.2	74.2	###
2004-Jun-25 Fri	1.56	1.58	1.55	1.56			###	###	###
2004-Jun-24 Thu	1.53	1.56	1.53	1.56			###	###	###
2004-Jun-23 Wed	1.53	1.54	1.52	1.54			76.5	76.5	###
2004-Jun-22 Tue	1.54	1.54	1.52	1.53			###	###	###
2004-Jun-21 Mon	1.54	1.54	1.52	1.54			###	###	###
2004-Jun-18 Fri	1.56	1.56	1.52	1.53			15.2	15.2	###
2004-Jun-17 Thu	1.54	1.55	1.52	1.55	3,166,422	4,860,457	73.3	73.3	###
2004-Jun-16 Wed	1.53	1.54	1.52	1.52			25.3	25.3	0.1
2004-Jun-15 Tue	1.52	1.54	1.51	1.54			88.0	88.0	###
2004-Jun-14 Mon	1.55	1.56	1.52	1.55			71.8	71.8	###
2004-Jun-11 Fri	1.55	1.56	1.52	1.55			71.9	71.9	###
2004-Jun-10 Thu	1.51	1.55	1.5	1.55	1,506,440	2,297,321	###	###	###
2004-Jun-09 Wed	1.51	1.52	1.49	1.51	1,096,040	1,649,540	###	###	0.1
2004-Jun-08 Tue	1.5	1.52	1.5	1.51			78.7	78.7	0.1
2004-Jun-07 Mon	1.51	1.51	1.5	1.51	502,771	756,670	74.2	74.2	0.1
2004-Jun-04 Fri	1.51	1.52	1.5	1.51			72.3	72.3	0.1
2004-Jun-03 Thu	1.5	1.51	1.49	1.51	1,708,576	###	###	###	0.1
2004-Jun-02 Wed	1.52	1.53	1.5	1.5	2,360,727	###	18.1	18.1	0.1
2004-Jun-01 Tue	1.54	1.54	1.51	1.52	1,150,853	1,755,050	24.1	24.1	0.1
2004-May-31 Mon	1.55	1.56	1.53	1.54			###	###	###
2004-May-28 Fri	1.52	1.55	1.52	1.55			79.6	79.6	###
2004-May-27 Thu	1.54	1.54	1.49	1.51	1,502,340	2,276,045	###	###	0.1
2004-May-26 Wed	1.49	1.53	1.48	1.53	1,091,948	1,643,381	88.4	88.4	###
2004-May-25 Tue	1.48	1.49	1.47	1.48	850,029	1,258,042	###	###	0.1
2004-May-24 Mon	1.47	1.48	1.45	1.47			76.7	76.7	###
2004-May-21 Fri	1.44	1.48	1.43	1.48			###	###	0.1
2004-May-20 Thu	1.43	1.45	1.42	1.44	698,923	1,002,954	77.6	77.6	0.1
2004-May-19 Wed	1.43	1.44	1.42	1.42			26.6	26.6	###
2004-May-18 Tue	1.44	1.45	1.42	1.43	959,781	1,377,285	30.4	30.4	0.1
2004-May-17 Mon	1.43	1.45	1.42	1.44	740,127	1,062,082	###	###	0.1
2004-May-14 Fri	1.46	1.46	1.43	1.44			20.8	20.8	0.1
2004-May-13 Thu	1.48	1.49	1.45	1.46			###	###	0.1
2004-May-12 Wed	1.47	1.49	1.47	1.48			###	###	0.1
2004-May-11 Tue	1.45	1.48	1.44	1.47			###	###	###
2004-May-10 Mon	1.48	1.49	1.45	1.45			25.7	25.7	###
2004-May-07 Fri	1.49	1.52	1.49	1.5	726,645	###	###	###	0.1
2004-May-06 Thu	1.5	1.51	1.49	1.49			29.7	29.7	###
2004-May-05 Wed	1.49	1.51	1.48	1.49	1,610,989	2,408,428	###	###	###
2004-May-04 Tue	1.52	1.52	1.48	1.48	2,317,484	3,476,226	###	###	0.1
2004-May-03 Mon	1.51	1.53	1.5	1.52	1,622,448	###	83.2	83.2	0.1
2004-Apr-30 Fri	1.52	1.52	1.5	1.51	1,868,571	2,821,542	28.0	28.0	0.1
2004-Apr-29 Thu	1.55	1.55	1.51	1.52	2,112,971	3,232,845	###	###	0.1
2004-Apr-28 Wed	1.57	1.58	1.56	1.56			###	###	###
2004-Apr-27 Tue	1.58	1.58	1.55	1.58	1,200,455	###	74.4	74.4	0.1
2004-Apr-26 Mon	###	###	1.59	1.59			###	###	###
2004-Apr-23 Fri	###	###	###	###			67.6	67.6	0.0
2004-Apr-22 Thu	###	###	###	###			77.5	77.5	0.0
2004-Apr-21 Wed	###	###	###	###			83.9	83.9	0.0
2004-Apr-20 Tue	###	###	###	###	699,340	0	70.4	70.4	0.0
2004-Apr-19 Mon	###	###	###	###	445,141	0	###	###	0.0
2004-Apr-16 Fri	###	###	###	###	822,946	0	###	###	0.0
2004-Apr-15 Thu	###	###	###	###			27.5	27.5	0.0
2004-Apr-14 Wed	###	###	###	###	1,065,657	0	73.6	73.6	0.0
2004-Apr-13 Tue	###	###	###	###	1,253,278	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###	605,081	0	###	###	0.0
2004-Apr-07 Wed	###	###	###	###	1,303,072	0	81.7	81.7	0.0
2004-Apr-06 Tue	###	###	###	###	1,927,881	0	###	###	0.0
2004-Apr-05 Mon	###	###	###	###			###	###	0.0
2004-Apr-02 Fri	###	###	###	###	2,263,147	0	84.7	84.7	0.0
2004-Apr-01 Thu	###	###	###	###			85.8	85.8	0.0
2004-Mar-31 Wed	1.59	###	1.59	###			73.5	73.5	0.0
2004-Mar-30 Tue	1.58	1.59	1.57	1.59			###	###	###
2004-Mar-29 Mon	1.59	###	1.55	1.56			###	###	###
2004-Mar-26 Fri	1.55	1.59	1.55	1.59			###	###	###
2004-Mar-25 Thu	1.55	1.57	1.54	1.54	1,555,557	###	###	###	###
2004-Mar-24 Wed	1.57	1.57	1.55	1.56			30.9	30.9	###
2004-Mar-23 Tue	1.58	###	1.57	1.58			71.7	71.7	0.1
2004-Mar-22 Mon	1.59	###	1.58	1.59	1,087,087	###	75.5	75.5	###
2004-Mar-19 Fri	1.57	###	1.54	###			82.8	82.8	0.0
2004-Mar-18 Thu	1.59	1.59	1.56	1.57	2,784,856	4,386,148	25.3	25.3	0.1
2004-Mar-17 Wed	1.57	###	1.56	1.56			###	###	###
2004-Mar-16 Tue	1.58	###	1.57	1.57	2,183,849	1,714,321	36.1	36.1	0.1
2004-Mar-15 Mon	###	###	###	###	885,422	0	###	###	0.0
2004-Mar-12 Fri	###	###	###	###			80.3	80.3	0.0
2004-Mar-11 Thu	###	###	###	###			91.8	91.8	0.0
2004-Mar-10 Wed	###	###	###	###			32.3	32.3	0.0
2004-Mar-09 Tue	###	###	###	###	2,842,283	0	###	###	0.0
2004-Mar-08 Mon	###	###	###	###			26.8	26.8	0.0
2004-Mar-05 Fri	###	###	###	###	3,107,088	0	20.2	20.2	0.0
2004-Mar-04 Thu	1.7	1.7	###	###			###	###	0.0
2004-Mar-03 Wed	###	1.7	###	1.7			###	###	###
2004-Mar-02 Tue	###	###	###	###			23.9	23.9	0.0
2004-Mar-01 Mon	1.7	1.72	###	1.71			###	###	0.1
2004-Feb-27 Fri	###	1.7	###	1.7	2,510,346	###	71.4	71.4	###
2004-Feb-26 Thu	###	1.7	###	###			###	###	0.0
2004-Feb-25 Wed	###	###	###	###	2,513,278	0	###	###	0.0
2004-Feb-24 Tue	###	###	###	###	1,648,242	0	###	###	0.0
2004-Feb-23 Mon	###	###	###	###			71.8	71.8	0.0
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	###	###	###	###	2,786,222	0	###	###	0.0
2004-Feb-18 Wed	###	###	###	###	1,351,557	0	76.4	76.4	0.0
2004-Feb-17 Tue	###	###	1.59	###			###	###	0.0
2004-Feb-16 Mon	1.53	###	1.53	###	6,801,789	###	###	###	0.0
2004-Feb-13 Fri	1.48	1.54	1.48	1.54	3,168,944	###	93.5	93.5	###
2004-Feb-12 Thu	1.53	1.53	1.47	1.51			###	###	0.1
2004-Feb-11 Wed	1.53	1.54	1.52	1.53	987,628	1,511,070	###	###	###
2004-Feb-10 Tue	1.52	1.54	1.51	1.53	799,142	###	###	###	###
2004-Feb-09 Mon	1.56	1.57	1.52	1.52	1,334,083	2,061,158	12.3	12.3	0.1
2004-Feb-06 Fri	1.52	1.55	1.52	1.55			###	###	###
2004-Feb-05 Thu	1.53	1.54	1.5	1.52	1,295,373	###	###	###	0.1
2004-Feb-04 Wed	1.48	1.52	1.48	1.52	1,480,458	2,220,687	90.7	90.7	0.1
2004-Feb-03 Tue	1.47	1.48	1.46	1.48			79.5	79.5	0.1
2004-Feb-02 Mon	1.47	1.48	1.45	1.46	3,842,580	5,629,379	###	###	0.1
2004-Jan-30 Fri	1.5	1.5	1.47	1.47			19.9	19.9	###
2004-Jan-29 Thu	1.52	1.52	1.49	1.51	1,324,689	1,993,656	###	###	0.1
2004-Jan-28 Wed	1.52	1.54	1.51	1.52	1,862,187	###	74.8	74.8	0.1
2004-Jan-27 Tue	1.56	1.56	1.52	1.52			15.1	15.1	0.1
2004-Jan-23 Fri	1.55	1.57	1.55	1.57			###	###	0.1
2004-Jan-22 Thu	1.56	1.57	1.55	1.56	273,178	426,157	###	###	###
2004-Jan-21 Wed	1.55	1.57	1.53	1.55	1,438,381	###	70.2	70.2	###
2004-Jan-20 Tue	1.54	1.56	1.53	1.55			73.3	73.3	###
2004-Jan-19 Mon	1.58	1.58	1.53	1.53	864,487	1,344,277	11.6	11.6	###
2004-Jan-16 Fri	1.58	1.58	1.55	1.57	546,151	854,726	30.3	30.3	0.1
2004-Jan-15 Thu	1.53	1.57	1.52	1.57	1,997,824	###	87.6	87.6	0.1
2004-Jan-14 Wed	1.53	1.55	1.52	1.53	1,894,643	2,908,277	72.1	72.1	###
2004-Jan-13 Tue	1.57	1.58	1.52	1.52			9.8	9.8	0.1
2004-Jan-12 Mon	1.59	###	1.57	1.57			###	###	0.1
2004-Jan-09 Fri	###	###	1.58	###	4,285,944	###	###	###	0.0
2004-Jan-08 Thu	1.53	###	1.53	###	4,362,828	###	###	###	0.0
2004-Jan-07 Wed	1.51	1.53	1.49	1.52	659,624	###	77.4	77.4	0.1
2004-Jan-06 Tue	1.52	1.53	1.5	1.5	1,280,644	1,940,175	20.7	20.7	0.1
2004-Jan-05 Mon	1.49	1.52	1.48	1.51	1,189,658	1,784,487	###	###	0.1
2004-Jan-02 Fri	1.48	1.49	1.47	1.48			###	###	0.1
2003-Dec-31 Wed	1.49	1.5	1.47	1.49			###	###	###
2003-Dec-30 Tue	1.48	1.49	1.47	1.49	456,743	675,979	71.4	71.4	###
2003-Dec-29 Mon	1.45	1.47	1.44	1.47			###	###	###
2003-Dec-24 Wed	1.45	1.46	1.44	1.45	296,580	430,041	###	###	###
2003-Dec-23 Tue	1.43	1.45	1.42	1.43			###	###	0.1
2003-Dec-22 Mon	1.44	1.44	1.42	1.44	393,472	###	###	###	0.1
2003-Dec-19 Fri	1.45	1.45	1.42	1.44	709,575	1,018,240	26.9	26.9	0.1
2003-Dec-18 Thu	1.47	1.47	1.44	1.45			###	###	###
2003-Dec-17 Wed	1.46	1.47	1.43	1.46	1,048,187	1,519,871	72.7	72.7	0.1
2003-Dec-16 Tue	1.45	1.47	1.44	1.45			72.7	72.7	###
2003-Dec-15 Mon	1.46	1.47	1.44	1.44			21.9	21.9	0.1
2003-Dec-12 Fri	1.44	1.46	1.44	1.44			###	###	0.1
2003-Dec-11 Thu	1.46	1.47	1.44	1.44	1,793,678	###	27.7	27.7	0.1
2003-Dec-10 Wed	1.44	1.48	1.44	1.46	1,178,552	1,720,685	85.7	85.7	0.1
2003-Dec-09 Tue	1.47	1.48	1.44	1.45			###	###	###
2003-Dec-08 Mon	1.5	1.5	1.47	1.47	493,079	732,222	15.0	15.0	###
2003-Dec-05 Fri	1.49	1.5	1.48	1.5	678,724	###	###	###	0.1
2003-Dec-04 Thu	1.53	1.53	1.49	1.49			13.8	13.8	###
2003-Dec-03 Wed	1.46	1.53	1.45	1.53			###	###	###
2003-Dec-02 Tue	1.44	1.46	1.42	1.45			###	###	###
2003-Dec-01 Mon	1.41	1.43	1.4	1.42			###	###	###
2003-Nov-28 Fri	1.43	1.43	1.4	1.4			13.2	13.2	###
2003-Nov-27 Thu	1.42	1.44	1.42	1.44	496,041	###	78.3	78.3	0.1
2003-Nov-26 Wed	1.41	1.42	1.4	1.42	859,885	###	###	###	###
2003-Nov-25 Tue	1.42	1.42	1.4	1.41			31.7	31.7	###
2003-Nov-24 Mon	1.42	1.44	1.4	1.43	640,440	909,424	78.2	78.2	0.1
2003-Nov-21 Fri	1.43	1.44	1.42	1.43			###	###	0.1
2003-Nov-20 Thu	1.45	1.45	1.42	1.44			###	###	0.1
2003-Nov-19 Wed	1.43	1.45	1.41	1.45			###	###	###
2003-Nov-18 Tue	1.44	1.44	1.41	1.42			36.1	36.1	###
2003-Nov-17 Mon	1.47	1.48	1.44	1.44	602,148	###	23.0	23.0	0.1
2003-Nov-14 Fri	1.47	1.47	1.44	1.47	664,526	966,885	###	###	###
2003-Nov-13 Thu	1.47	1.49	1.46	1.47	746,654	###	71.7	71.7	###
2003-Nov-12 Wed	1.45	1.48	1.45	1.47			82.3	82.3	###
2003-Nov-11 Tue	1.45	1.46	1.45	1.45	505,978	###	###	###	###
2003-Nov-10 Mon	1.5	1.5	1.45	1.45	615,979	###	###	###	###
2003-Nov-07 Fri	1.45	1.49	1.45	1.49	653,442	960,559	###	###	###
2003-Nov-06 Thu	1.46	1.47	1.45	1.46	700,446	1,022,651	###	###	0.1
2003-Nov-05 Wed	1.46	1.47	1.45	1.46			###	###	0.1
2003-Nov-04 Tue	1.5	1.51	1.47	1.47	880,083	1,311,323	17.7	17.7	###
2003-Nov-03 Mon	1.51	1.52	1.49	1.51	1,304,274	###	###	###	0.1
2003-Oct-31 Fri	1.52	1.52	1.5	1.51	969,951	1,464,626	33.4	33.4	0.1
2003-Oct-30 Thu	1.5	1.53	1.49	1.51			###	###	0.1
2003-Oct-29 Wed	1.47	1.51	1.47	1.5			85.6	85.6	0.1
2003-Oct-28 Tue	1.46	1.48	1.46	1.47	1,384,448	###	81.1	81.1	###
2003-Oct-27 Mon	1.46	1.48	1.46	1.46	938,343	###	###	###	0.1
2003-Oct-24 Fri	1.43	1.49	1.43	1.46	1,363,821	1,991,178	87.0	87.0	0.1
2003-Oct-23 Thu	1.45	1.45	1.41	1.42	2,229,146	3,187,678	20.3	20.3	###
2003-Oct-22 Wed	1.47	1.48	1.45	1.45			26.1	26.1	###
2003-Oct-21 Tue	1.49	1.49	1.46	1.48			###	###	0.1
2003-Oct-20 Mon	1.49	1.5	1.48	1.48	880,941	###	###	###	0.1
2003-Oct-17 Fri	1.5	1.5	1.48	1.5			###	###	0.1
2003-Oct-16 Thu	1.51	1.51	1.48	1.49	1,041,247	###	###	###	###
2003-Oct-15 Wed	1.54	1.54	1.5	1.52	1,794,843	###	###	###	0.1
2003-Oct-14 Tue	1.53	1.55	1.52	1.52			###	###	0.1
2003-Oct-13 Mon	1.54	1.54	1.53	1.53	1,421,381	###	###	###	###
2003-Oct-10 Fri	1.56	1.56	1.53	1.55			26.7	26.7	###
2003-Oct-09 Thu	1.56	1.56	1.54	1.56			###	###	###
2003-Oct-08 Wed	1.54	1.55	1.53	1.55	926,679	1,427,085	68.0	68.0	###
2003-Oct-07 Tue	1.54	1.55	1.53	1.54			###	###	###
2003-Oct-06 Mon	1.54	1.56	1.53	1.53	606,154	###	###	###	###
2003-Oct-03 Fri	1.57	1.57	1.54	1.55	956,884	1,487,954	###	###	###
2003-Oct-02 Thu	1.55	1.57	1.53	1.57			###	###	0.1
2003-Oct-01 Wed	1.56	1.59	1.55	1.59			###	###	###
2003-Sep-30 Tue	1.55	1.58	1.55	1.58			###	###	0.1
2003-Sep-29 Mon	1.53	1.56	1.53	1.54			###	###	###
2003-Sep-26 Fri	1.56	1.56	1.51	1.53	5,005,156	###	###	###	###
2003-Sep-25 Thu	###	###	1.55	1.59	3,138,343	###	23.7	23.7	###
2003-Sep-24 Wed	###	###	###	###	3,332,887	0	68.6	68.6	0.0
2003-Sep-23 Tue	###	###	###	###			74.3	74.3	0.0
2003-Sep-22 Mon	###	###	###	###	2,349,086	0	###	###	0.0
2003-Sep-19 Fri	1.59	###	1.57	###	4,331,175	3,399,972	###	###	0.0
2003-Sep-18 Thu	1.59	###	1.55	1.58	4,215,859	###	29.6	29.6	0.1
2003-Sep-17 Wed	1.58	1.58	1.57	1.58			###	###	0.1
2003-Sep-16 Tue	1.56	1.58	1.55	1.58			78.0	78.0	0.1
2003-Sep-15 Mon	1.56	1.57	1.55	1.56			72.5	72.5	###
2003-Sep-12 Fri	1.56	1.57	1.55	1.55			###	###	###
2003-Sep-11 Thu	1.54	1.56	1.52	1.55	2,101,529	3,236,354	###	###	###
2003-Sep-10 Wed	1.51	1.54	1.5	1.54	2,516,726	3,825,423	82.7	82.7	###
2003-Sep-09 Tue	1.5	1.51	1.48	1.51			74.6	74.6	0.1
2003-Sep-08 Mon	1.5	1.52	1.49	1.49			###	###	###
2003-Sep-05 Fri	1.53	1.53	1.5	1.5	2,519,422	3,816,924	###	###	0.1
2003-Sep-04 Thu	1.48	1.54	1.47	1.52			82.5	82.5	0.1
2003-Sep-03 Wed	1.46	1.5	1.45	1.45			###	###	###
2003-Sep-02 Tue	1.46	1.48	1.42	1.44			23.5	23.5	0.1
2003-Sep-01 Mon	1.42	1.47	1.4	1.46			###	###	0.1
2003-Aug-29 Fri	###	###	1.45	1.51	13,564,079	9,833,957	###	###	0.1
2003-Aug-28 Thu	###	###	###	###	2,113,621	0	69.8	69.8	0.0
2003-Aug-27 Wed	###	###	###	###	511,252	0	###	###	0.0
2003-Aug-26 Tue	###	###	###	###			34.0	34.0	0.0
2003-Aug-25 Mon	###	###	###	###	1,091,122	0	75.4	75.4	0.0
2003-Aug-22 Fri	###	###	###	###			69.1	69.1	0.0
2003-Aug-21 Thu	1.59	###	1.59	###			81.5	81.5	0.0
2003-Aug-20 Wed	###	###	1.58	1.59	2,712,671	###	15.3	15.3	###
2003-Aug-19 Tue	###	###	###	###	946,082	0	70.4	70.4	0.0
2003-Aug-18 Mon	###	###	###	###			15.1	15.1	0.0
2003-Aug-15 Fri	###	###	###	###	516,875	0	###	###	0.0
2003-Aug-14 Thu	###	###	###	###			###	###	0.0
2003-Aug-13 Wed	###	###	###	###			80.0	80.0	0.0
2003-Aug-12 Tue	###	###	###	###			72.1	72.1	0.0
2003-Aug-11 Mon	###	###	###	###			23.4	23.4	0.0
2003-Aug-08 Fri	###	###	###	###			77.1	77.1	0.0
2003-Aug-07 Thu	###	###	###	###	607,252	0	17.9	17.9	0.0
2003-Aug-06 Wed	###	###	###	###			###	###	0.0
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	###	###	###	###	285,783	0	23.6	23.6	0.0
2003-Aug-01 Fri	1.71	1.71	###	###	800,489	###	17.1	17.1	0.0
2003-Jul-31 Thu	1.7	1.71	###	1.71			68.1	68.1	0.1
2003-Jul-30 Wed	###	1.7	###	###			73.3	73.3	0.0
2003-Jul-29 Tue	###	###	###	###	1,150,189	0	###	###	0.0
2003-Jul-28 Mon	###	###	###	###			###	###	0.0
2003-Jul-25 Fri	###	###	###	###	745,377	0	###	###	0.0
2003-Jul-24 Thu	###	###	###	###	791,853	0	###	###	0.0
2003-Jul-23 Wed	###	###	###	###			14.3	14.3	0.0
2003-Jul-22 Tue	###	###	###	###	1,296,478	0	###	###	0.0
2003-Jul-21 Mon	1.72	1.73	###	###			14.8	14.8	0.0
2003-Jul-18 Fri	1.73	1.74	1.72	1.74			###	###	0.1
2003-Jul-17 Thu	1.75	1.75	1.74	1.74	893,521	###	27.6	27.6	0.1
2003-Jul-16 Wed	1.73	1.76	1.73	1.76			###	###	0.1
2003-Jul-15 Tue	1.73	1.74	1.72	1.74	820,973	1,420,283	###	###	0.1
2003-Jul-14 Mon	1.75	1.76	1.72	1.74			22.6	22.6	0.1
2003-Jul-11 Fri	1.72	1.76	1.72	1.75			81.9	81.9	0.1
2003-Jul-10 Thu	1.73	1.74	1.72	1.73	909,159	1,572,845	68.8	68.8	###
2003-Jul-09 Wed	1.74	1.74	1.73	1.73	348,878	###	24.8	24.8	###
2003-Jul-08 Tue	1.74	1.74	1.72	1.74	1,125,447	1,947,023	74.3	74.3	0.1
2003-Jul-07 Mon	1.71	1.75	1.71	1.72			77.2	77.2	0.1
2003-Jul-04 Fri	1.74	1.76	1.7	1.71			16.4	16.4	0.1
2003-Jul-03 Thu	1.79	1.82	1.73	1.74	3,120,982	5,539,743	9.6	9.6	0.1
2003-Jul-02 Wed	1.72	1.84	1.7	1.84	6,739,084	11,928,178	###	###	###
2003-Jul-01 Tue	###	1.72	###	1.72	1,157,848	995,749	###	###	0.1
2003-Jun-30 Mon	1.71	1.72	###	###	1,175,149	1,010,628	###	###	0.0
2003-Jun-27 Fri	1.71	1.72	###	1.71			###	###	0.1
2003-Jun-26 Thu	###	1.72	###	1.71			###	###	0.1
2003-Jun-25 Wed	1.71	1.72	###	1.72			###	###	0.1
2003-Jun-24 Tue	###	1.71	###	1.71			83.1	83.1	0.1
2003-Jun-23 Mon	###	1.7	###	###	1,575,640	###	28.6	28.6	0.0
2003-Jun-20 Fri	###	###	###	###			###	###	0.0
2003-Jun-19 Thu	###	###	###	###			###	###	0.0
2003-Jun-18 Wed	###	###	###	###	1,626,922	0	###	###	0.0
2003-Jun-17 Tue	###	###	###	###			29.1	29.1	0.0
2003-Jun-16 Mon	###	###	###	###			68.3	68.3	0.0
2003-Jun-13 Fri	###	###	###	###			###	###	0.0
2003-Jun-12 Thu	###	###	###	###			###	###	0.0
2003-Jun-11 Wed	1.59	###	1.59	###			78.6	78.6	0.0
2003-Jun-10 Tue	1.58	###	1.56	###	1,138,086	###	84.1	84.1	0.0
2003-Jun-06 Fri	1.58	1.59	1.56	1.58	985,479	1,552,129	###	###	0.1
2003-Jun-05 Thu	1.56	1.59	1.55	1.58	1,947,071	###	###	###	0.1
2003-Jun-04 Wed	###	###	1.55	1.55			9.4	9.4	###
2003-Jun-03 Tue	###	###	1.58	###	1,934,344	###	###	###	0.0
2003-Jun-02 Mon	###	###	###	###			77.9	77.9	0.0
2003-May-30 Fri	###	###	1.55	1.55			4.6	4.6	###
2003-May-29 Thu	###	###	###	###			###	###	0.0
2003-May-28 Wed	###	1.7	###	###	2,173,646	###	73.3	73.3	0.0
2003-May-27 Tue	###	###	###	###			85.7	85.7	0.0
2003-May-26 Mon	###	###	###	###	1,979,127	0	###	###	0.0
2003-May-23 Fri	1.59	###	1.57	###	1,467,584	1,152,053	91.0	91.0	0.0
2003-May-22 Thu	###	###	1.56	1.59			27.0	27.0	###
2003-May-21 Wed	###	###	###	###			9.5	9.5	0.0
2003-May-20 Tue	###	###	###	###	994,558	0	###	###	0.0
2003-May-19 Mon	###	###	###	###			###	###	0.0
2003-May-16 Fri	###	###	###	###			###	###	0.0
2003-May-15 Thu	1.7	1.7	###	###			16.5	16.5	0.0
2003-May-14 Wed	1.74	1.75	1.7	1.71			15.6	15.6	0.1
2003-May-13 Tue	1.71	1.75	###	1.75			88.9	88.9	0.1
2003-May-12 Mon	1.7	1.72	###	1.72			78.8	78.8	0.1
2003-May-09 Fri	###	1.71	###	1.71	4,527,582	3,871,082	96.0	96.0	0.1
2003-May-08 Thu	###	###	###	###			89.2	89.2	0.0
2003-May-07 Wed	1.56	###	1.56	###			###	###	0.0
2003-May-06 Tue	1.55	1.57	1.54	1.57			83.0	83.0	0.1
2003-May-05 Mon	1.53	1.54	1.52	1.54			###	###	###
2003-May-02 Fri	1.57	1.57	1.51	1.51	617,987	###	###	###	0.1
2003-May-01 Thu	1.53	1.58	1.52	1.58	935,952	1,450,725	89.3	89.3	0.1
2003-Apr-30 Wed	###	###	1.5	1.53	2,573,950	###	6.1	6.1	###
2003-Apr-29 Tue	###	###	###	###	2,524,881	0	21.7	21.7	0.0
2003-Apr-28 Mon	###	###	###	###	932,273	0	###	###	0.0
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	###	###	###	###			82.2	82.2	0.0
2003-Apr-22 Tue	###	###	###	###	766,153	0	###	###	0.0
2003-Apr-17 Thu	###	###	###	###			###	###	0.0
2003-Apr-16 Wed	###	###	###	###	2,289,772	0	26.0	26.0	0.0
2003-Apr-15 Tue	###	###	###	###			###	###	0.0
2003-Apr-14 Mon	1.58	1.59	1.54	1.57			26.8	26.8	0.1
2003-Apr-11 Fri	1.52	1.59	1.52	1.57	1,591,073	###	91.7	91.7	0.1
2003-Apr-10 Thu	1.52	1.53	1.5	1.5	1,215,771	###	13.5	13.5	0.1
2003-Apr-09 Wed	1.56	1.56	1.52	1.52			10.1	10.1	0.1
2003-Apr-08 Tue	1.55	1.57	1.52	1.56	2,344,841	3,622,779	###	###	###
2003-Apr-07 Mon	1.46	1.56	1.46	1.55	3,160,821	###	###	###	###
2003-Apr-04 Fri	1.42	1.45	1.42	1.44	1,050,758	###	###	###	0.1
2003-Apr-03 Thu	1.44	1.45	1.42	1.42	811,248	1,164,140	###	###	###
2003-Apr-02 Wed	1.43	1.46	1.41	1.41	4,160,320	5,970,059	###	###	###
2003-Apr-01 Tue	1.4	1.44	1.4	1.43			89.1	89.1	0.1
2003-Mar-31 Mon	1.44	1.44	1.4	1.4			10.2	10.2	###
2003-Mar-28 Fri	1.4	1.44	###	1.44	1,606,826	###	88.6	88.6	0.1
2003-Mar-27 Thu	###	1.4	###	1.4	527,527	###	76.8	76.8	###
2003-Mar-26 Wed	###	###	###	###	375,541	0	###	###	0.0
2003-Mar-25 Tue	###	###	###	###			75.3	75.3	0.0
2003-Mar-24 Mon	1.4	1.4	###	###			###	###	0.0
2003-Mar-21 Fri	###	1.4	###	###	345,688	241,981	67.7	67.7	0.0
2003-Mar-20 Thu	1.4	1.4	###	###	394,675	276,272	23.7	23.7	0.0
2003-Mar-19 Wed	###	1.4	###	###			16.9	16.9	0.0
2003-Mar-18 Tue	###	###	###	###	947,082	0	62.8	62.8	0.0
2003-Mar-17 Mon	###	###	###	###	1,191,084	0	###	###	0.0
2003-Mar-14 Fri	###	###	###	###			###	###	0.0
2003-Mar-13 Thu	###	###	###	###	1,156,928	0	78.7	78.7	0.0
2003-Mar-12 Wed	###	1.4	###	###	7,402,123	5,181,486	###	###	0.0
2003-Mar-11 Tue	1.42	1.44	1.4	1.42			82.4	82.4	###
2003-Mar-10 Mon	1.4	1.44	1.4	1.43	244,782	###	###	###	0.1
2003-Mar-07 Fri	1.42	1.44	1.4	1.4	412,974	586,423	24.9	24.9	###
2003-Mar-06 Thu	1.43	1.44	1.42	1.42			29.9	29.9	###
2003-Mar-05 Wed	1.45	1.46	1.43	1.43	489,251	###	###	###	0.1
2003-Mar-04 Tue	1.45	1.47	1.45	1.45	1,254,879	1,832,123	###	###	###
2003-Mar-03 Mon	1.46	1.47	1.45	1.47			###	###	###
2003-Feb-28 Fri	1.46	1.47	1.46	1.47	1,031,747	###	79.8	79.8	###
2003-Feb-27 Thu	1.45	1.46	1.44	1.46	1,508,372	###	###	###	0.1
2003-Feb-26 Wed	1.47	1.47	1.45	1.46			###	###	0.1
2003-Feb-25 Tue	1.47	1.47	1.45	1.46			38.5	38.5	0.1
2003-Feb-24 Mon	1.46	1.48	1.46	1.47			77.0	77.0	###
2003-Feb-21 Fri	1.43	1.47	1.43	1.44			###	###	0.1
2003-Feb-20 Thu	1.42	1.44	1.42	1.43	1,428,981	2,043,442	84.3	84.3	0.1
2003-Feb-19 Wed	1.43	1.43	1.42	1.42			23.2	23.2	###
2003-Feb-18 Tue	1.41	1.43	###	1.43			85.2	85.2	0.1
2003-Feb-17 Mon	1.44	1.44	1.41	1.42	1,371,978	###	###	###	###
2003-Feb-14 Fri	1.45	1.46	1.42	1.44			23.5	23.5	0.1
2003-Feb-13 Thu	###	###	###	###	62,029,147	0	###	###	0.0
2003-Feb-12 Wed	###	###	###	###	1,852,253	0	94.0	94.0	0.0
2003-Feb-11 Tue	###	###	###	###	2,082,273	0	17.2	17.2	0.0
2003-Feb-10 Mon	###	###	###	###	482,124	0	###	###	0.0
2003-Feb-07 Fri	###	###	###	###	348,851	0	###	###	0.0
2003-Feb-06 Thu	###	###	###	###			85.7	85.7	0.0
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###			21.7	21.7	0.0
2003-Feb-03 Mon	###	###	###	###	704,686	0	###	###	0.0
2003-Jan-31 Fri	###	###	###	###			###	###	0.0
2003-Jan-30 Thu	###	###	###	###			71.2	71.2	0.0
2003-Jan-29 Wed	1.42	1.42	###	###			7.7	7.7	0.0
2003-Jan-28 Tue	1.45	1.45	###	1.4			15.3	15.3	###
2003-Jan-24 Fri	1.42	1.48	1.4	1.46	5,845,824	8,417,986	90.0	90.0	0.1
2003-Jan-23 Thu	###	###	1.28	###	374,828	239,889	###	###	0.0
2003-Jan-22 Wed	###	###	###	###			###	###	0.0
2003-Jan-21 Tue	###	###	###	###	221,180	0	###	###	0.0
2003-Jan-20 Mon	###	###	###	###	318,172	0	22.4	22.4	0.0
2003-Jan-17 Fri	###	###	###	###			10.4	10.4	0.0
2003-Jan-16 Thu	###	###	###	###			95.2	95.2	0.0
2003-Jan-15 Wed	###	###	###	###	357,482	0	18.5	18.5	0.0
2003-Jan-14 Tue	###	###	###	###	378,456	0	17.9	17.9	0.0
2003-Jan-13 Mon	###	###	###	###			###	###	0.0
2003-Jan-10 Fri	###	1.4	###	###	529,243	370,470	###	###	0.0
2003-Jan-09 Thu	###	1.4	###	1.4			###	###	###
2003-Jan-08 Wed	###	1.4	###	###	1,865,473	###	77.2	77.2	0.0
2003-Jan-07 Tue	###	###	###	###			###	###	0.0
2003-Jan-06 Mon	###	###	###	###			91.8	91.8	0.0
2003-Jan-03 Fri	###	###	###	###			###	###	0.0
2003-Jan-02 Thu	###	###	###	###	184,951	0	18.6	18.6	0.0
2002-Dec-31 Tue	###	###	###	###			16.4	16.4	0.0
2002-Dec-30 Mon	###	###	###	###			16.2	16.2	0.0
2002-Dec-27 Fri	###	###	###	###	147,475	0	###	###	0.0
2002-Dec-24 Tue	###	###	###	###	289,921	0	###	###	0.0
2002-Dec-23 Mon	###	###	###	###	294,776	0	71.0	71.0	0.0
2002-Dec-20 Fri	###	###	###	###			72.9	72.9	0.0
2002-Dec-19 Thu	1.28	###	1.28	###	2,979,249	###	###	###	0.0
2002-Dec-18 Wed	1.25	1.27	1.25	1.26			###	###	###
2002-Dec-17 Tue	1.26	1.28	1.25	1.26	534,273	675,855	###	###	###
2002-Dec-16 Mon	1.25	1.27	1.25	1.26			80.0	80.0	###
2002-Dec-13 Fri	1.26	1.27	1.25	1.27	317,174	###	74.8	74.8	###
2002-Dec-12 Thu	1.27	1.28	1.26	1.28	628,242	###	###	###	###
2002-Dec-11 Wed	1.28	1.28	1.25	1.27			33.1	33.1	###
2002-Dec-10 Tue	1.28	1.29	1.27	1.28			###	###	###
2002-Dec-09 Mon	1.26	1.28	1.26	1.28	1,317,225	1,672,875	85.2	85.2	###
2002-Dec-06 Fri	1.27	1.28	1.25	1.26			###	###	###
2002-Dec-05 Thu	1.29	1.29	1.28	1.28	926,778	###	22.6	22.6	###
2002-Dec-04 Wed	1.27	###	1.27	1.27			79.7	79.7	###
2002-Dec-03 Tue	###	###	1.26	1.29			###	###	0.1
2002-Dec-02 Mon	###	###	###	###	1,029,728	0	###	###	0.0
2002-Nov-29 Fri	1.28	###	1.28	###	1,154,941	###	88.8	88.8	0.0
2002-Nov-28 Thu	1.28	###	1.28	1.28	751,840	481,177	70.6	70.6	###
2002-Nov-27 Wed	1.27	1.29	1.27	1.29			###	###	0.1
2002-Nov-26 Tue	1.28	1.29	1.27	1.27			30.4	30.4	###
2002-Nov-25 Mon	1.27	1.29	1.26	1.28	649,123	###	###	###	###
2002-Nov-22 Fri	1.25	1.29	1.25	1.27			###	###	###
2002-Nov-21 Thu	1.23	1.26	1.23	1.24			###	###	0.1
2002-Nov-20 Wed	1.21	1.24	1.2	1.22			###	###	0.1
2002-Nov-19 Tue	1.2	1.21	###	###	627,420	379,589	###	###	0.0
2002-Nov-18 Mon	1.2	1.22	###	1.22			85.7	85.7	0.1
2002-Nov-15 Fri	###	1.2	###	1.2			###	###	0.1
2002-Nov-14 Thu	###	1.2	###	###	845,575	507,345	75.1	75.1	0.0
2002-Nov-13 Wed	1.2	1.2	###	###			20.3	20.3	0.0
2002-Nov-12 Tue	1.22	1.22	1.22	1.22	0				0.1
2002-Nov-11 Mon	1.21	1.24	###	1.22			86.1	86.1	0.1
2002-Nov-08 Fri	###	###	###	###	1,247,389	0	###	###	0.0
2002-Nov-07 Thu	###	###	###	###	1,215,524	0	16.4	16.4	0.0
2002-Nov-06 Wed	###	###	###	###			84.4	84.4	0.0
2002-Nov-05 Tue	###	###	###	###	1,406,376	0	20.1	20.1	0.0
2002-Nov-04 Mon	###	###	###	###	1,241,748	0	###	###	0.0
2002-Nov-01 Fri	###	###	###	###			###	###	0.0
2002-Oct-31 Thu	###	###	###	###			84.4	84.4	0.0
2002-Oct-30 Wed	###	###	###	###	1,693,925	0	###	###	0.0
2002-Oct-29 Tue	###	###	###	###	6,362,381	0	###	###	0.0
2002-Oct-28 Mon	###	###	###	###	1,163,570	0	24.5	24.5	0.0
2002-Oct-25 Fri	###	###	1	###	6,801,172	3,400,586	###	###	0.0
2002-Oct-24 Thu	1.27	1.28	1.25	1.26			###	###	###
2002-Oct-23 Wed	1.27	1.29	1.26	1.27			###	###	###
2002-Oct-22 Tue	1.28	1.29	1.26	1.27			24.5	24.5	###
2002-Oct-21 Mon	1.26	1.28	1.26	1.26	190,675	242,157	79.1	79.1	###
2002-Oct-18 Fri	1.29	1.29	1.25	1.25	2,824,126	3,586,640	12.5	12.5	###
2002-Oct-17 Thu	1.26	1.28	1.26	1.28			###	###	###
2002-Oct-16 Wed	1.25	1.27	1.25	1.27	1,969,373	###	###	###	###
2002-Oct-15 Tue	1.25	1.26	1.24	1.25	1,436,173	###	###	###	###
2002-Oct-14 Mon	1.26	1.28	1.24	1.25			###	###	###
2002-Oct-11 Fri	1.23	1.27	1.23	1.26			89.5	89.5	###
2002-Oct-10 Thu	1.23	1.24	1.21	1.24			76.5	76.5	0.1
2002-Oct-09 Wed	1.22	1.28	1.22	1.24			###	###	0.1
2002-Oct-08 Tue	1.2	1.23	1.2	1.22			87.3	87.3	0.1
2002-Oct-07 Mon	1.2	1.22	1.2	1.21			###	###	###
2002-Oct-04 Fri	1.22	1.25	1.2	1.21	1,140,625	###	###	###	###
2002-Oct-03 Thu	1.25	1.25	1.22	1.22			###	###	0.1
2002-Oct-02 Wed	1.28	1.29	1.25	1.27			29.0	29.0	###
2002-Oct-01 Tue	1.28	###	1.25	1.27	5,185,244	3,240,777	27.1	27.1	###
2002-Sep-30 Mon	1.27	###	1.26	###	1,749,927	1,102,454	###	###	0.0
2002-Sep-27 Fri	1.27	###	1.26	###	683,145	430,381	86.1	86.1	0.0
2002-Sep-26 Thu	1.26	1.28	1.25	1.27			###	###	###
2002-Sep-25 Wed	1.26	1.26	1.23	1.26	1,113,681	###	81.0	81.0	###
2002-Sep-24 Tue	###	###	1.27	1.27			###	###	###
2002-Sep-23 Mon	###	###	1.28	###	1,936,583	###	32.1	32.1	0.0
2002-Sep-20 Fri	###	###	###	###			###	###	0.0
2002-Sep-19 Thu	###	###	###	###	953,048	0	###	###	0.0
2002-Sep-18 Wed	###	###	###	###			###	###	0.0
2002-Sep-17 Tue	###	###	###	###			75.3	75.3	0.0
2002-Sep-16 Mon	###	###	###	###			###	###	0.0
2002-Sep-13 Fri	###	###	###	###	900,758	0	###	###	0.0
2002-Sep-12 Thu	###	###	###	###	1,099,822	0	76.3	76.3	0.0
2002-Sep-11 Wed	###	###	###	###			###	###	0.0
2002-Sep-10 Tue	###	###	###	###			22.3	22.3	0.0
2002-Sep-09 Mon	###	###	###	###			###	###	0.0
2002-Sep-06 Fri	###	###	###	###			###	###	0.0
2002-Sep-05 Thu	###	###	###	###			###	###	0.0
2002-Sep-04 Wed	###	###	###	###	766,820	0	81.8	81.8	0.0
2002-Sep-03 Tue	###	###	###	###	695,684	0	###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	1,866,852	0	###	###	0.0
2002-Aug-29 Thu	1.28	1.29	1.26	1.28	816,144	1,040,583	###	###	###
2002-Aug-28 Wed	1.26	1.29	1.25	1.28	630,540	800,785	82.6	82.6	###
2002-Aug-27 Tue	1.28	1.28	1.25	1.26	1,018,759	###	###	###	###
2002-Aug-26 Mon	1.27	1.29	1.26	1.27	940,341	###	###	###	###
2002-Aug-23 Fri	1.28	1.29	1.27	1.28	988,971	1,265,882	72.1	72.1	###
2002-Aug-22 Thu	###	###	1.26	1.28			19.1	19.1	###
2002-Aug-21 Wed	1.24	###	1.23	1.29			92.1	92.1	0.1
2002-Aug-20 Tue	1.21	1.24	1.2	1.23	894,671	###	84.6	84.6	0.1
2002-Aug-19 Mon	1.21	1.22	1.2	1.2			###	###	0.1
2002-Aug-16 Fri	1.22	1.22	1.21	1.22			###	###	0.1
2002-Aug-15 Thu	1.21	1.22	1.2	1.22			###	###	0.1
2002-Aug-14 Wed	1.23	1.23	###	1.21			16.1	16.1	###
2002-Aug-13 Tue	1.21	1.24	1.21	1.22	1,791,422	###	###	###	0.1
2002-Aug-12 Mon	1.2	1.21	###	1.21			###	###	###
2002-Aug-09 Fri	1.2	1.22	###	###	4,446,385	###	###	###	0.0
2002-Aug-08 Thu	###	###	###	###	2,138,255	0	###	###	0.0
2002-Aug-07 Wed	###	###	###	###			71.9	71.9	0.0
2002-Aug-06 Tue	###	###	###	###	2,053,858	0	33.2	33.2	0.0
2002-Aug-05 Mon	###	###	###	###	1,682,950	0	19.7	19.7	0.0
2002-Aug-02 Fri	###	###	###	###			86.0	86.0	0.0
2002-Aug-01 Thu	###	###	###	###			15.0	15.0	0.0
2002-Jul-31 Wed	###	###	###	###			19.0	19.0	0.0
2002-Jul-30 Tue	###	###	###	###			8.3	8.3	0.0
2002-Jul-29 Mon	###	###	###	###			69.3	69.3	0.0
2002-Jul-26 Fri	###	###	###	###	1,812,347	0	35.4	35.4	0.0
2002-Jul-25 Thu	###	###	###	###			13.3	13.3	0.0
2002-Jul-24 Wed	###	###	###	###			###	###	0.0
2002-Jul-23 Tue	###	###	###	###	1,475,687	0	84.4	84.4	0.0
2002-Jul-22 Mon	###	###	###	###	1,901,070	0	80.0	80.0	0.0
2002-Jul-19 Fri	###	###	###	###			13.7	13.7	0.0
2002-Jul-18 Thu	###	###	###	###			96.1	96.1	0.0
2002-Jul-17 Wed	###	###	###	###	11,793,188	0	0.9	0.9	0.0
2002-Jul-16 Tue	1.25	1.26	###	###	9,398,653	5,921,151	###	###	0.0
2002-Jul-15 Mon	###	###	###	###	1,013,840	0	###	###	0.0
2002-Jul-12 Fri	###	###	###	###	630,557	0	###	###	0.0
2002-Jul-11 Thu	###	###	###	###			77.3	77.3	0.0
2002-Jul-10 Wed	###	###	###	###			80.0	80.0	0.0
2002-Jul-09 Tue	###	###	###	###			68.2	68.2	0.0
2002-Jul-08 Mon	###	###	###	###			20.3	20.3	0.0
2002-Jul-05 Fri	###	###	###	###	605,249	0	69.2	69.2	0.0
2002-Jul-04 Thu	###	###	###	###			72.6	72.6	0.0
2002-Jul-03 Wed	###	###	###	###	835,680	0	###	###	0.0
2002-Jul-02 Tue	###	###	###	###			75.7	75.7	0.0
2002-Jul-01 Mon	###	###	###	###	1,956,924	0	###	###	0.0
2002-Jun-28 Fri	###	###	###	###			###	###	0.0
2002-Jun-27 Thu	###	###	###	###			28.2	28.2	0.0
2002-Jun-26 Wed	###	###	###	###			###	###	0.0
2002-Jun-25 Tue	1.45	1.45	###	###			###	###	0.0
2002-Jun-24 Mon	1.45	1.46	1.43	1.44	845,983	1,222,445	36.3	36.3	0.1
2002-Jun-21 Fri	1.42	1.46	1.42	1.45	1,363,972	###	###	###	###
2002-Jun-20 Thu	1.41	1.42	1.4	1.42			###	###	###
2002-Jun-19 Wed	1.41	1.43	1.4	1.4			###	###	###
2002-Jun-18 Tue	1.41	1.43	1.4	1.41			###	###	###
2002-Jun-17 Mon	1.42	1.42	###	1.4			27.6	27.6	###
2002-Jun-14 Fri	1.44	1.46	1.43	1.43	2,074,082	2,997,048	30.2	30.2	0.1
2002-Jun-13 Thu	1.41	1.46	1.41	1.44	6,243,687	###	###	###	0.1
2002-Jun-12 Wed	###	1.42	###	1.4			###	###	###
2002-Jun-11 Tue	1.46	1.46	###	1.4	3,269,927	2,387,046	###	###	###
2002-Jun-07 Fri	1.46	1.47	1.4	1.46	2,801,123	###	###	###	0.1
2002-Jun-06 Thu	1.51	1.51	1.47	1.47	1,051,142	###	###	###	###
2002-Jun-05 Wed	1.51	1.52	1.5	1.51			71.8	71.8	0.1
2002-Jun-04 Tue	1.52	1.52	1.5	1.5			28.5	28.5	0.1
2002-Jun-03 Mon	1.53	1.54	1.51	1.52			27.3	27.3	0.1
2002-May-31 Fri	1.53	1.53	1.51	1.53			68.2	68.2	###
2002-May-30 Thu	1.53	1.54	1.5	1.53	7,293,959	###	###	###	###
2002-May-29 Wed	1.53	1.53	1.51	1.51	1,135,423	1,725,842	22.8	22.8	0.1
2002-May-28 Tue	1.54	1.55	1.52	1.53	933,380	###	29.7	29.7	###
2002-May-27 Mon	1.53	1.55	1.53	1.55			81.3	81.3	###
2002-May-24 Fri	1.54	1.57	1.53	1.53			23.5	23.5	###
2002-May-23 Thu	1.54	1.55	1.52	1.53	2,178,125	3,343,421	###	###	###
2002-May-22 Wed	1.55	1.56	1.52	1.53	2,342,951	3,608,144	19.8	19.8	###
2002-May-21 Tue	1.57	1.59	1.55	1.55			25.0	25.0	###
2002-May-20 Mon	###	###	1.58	1.58			###	###	0.1
2002-May-17 Fri	###	###	1.59	###	2,160,545	###	###	###	0.0
2002-May-16 Thu	###	###	1.58	###			68.4	68.4	0.0
2002-May-15 Wed	1.59	###	1.56	###	2,440,341	###	###	###	0.0
2002-May-14 Tue	1.55	1.55	1.53	1.55	2,054,251	3,163,546	73.0	73.0	###
2002-May-13 Mon	1.54	1.55	1.51	1.53			34.9	34.9	###
2002-May-10 Fri	1.52	1.55	1.51	1.53	1,669,246	2,553,946	###	###	###
2002-May-09 Thu	1.55	1.56	1.51	1.51			###	###	0.1
2002-May-08 Wed	1.5	1.54	1.5	1.51	4,516,621	###	75.0	75.0	0.1
2002-May-07 Tue	1.52	1.53	1.49	1.49			22.6	22.6	###
2002-May-06 Mon	1.58	1.58	1.49	1.54			###	###	###
2002-May-03 Fri	###	###	1.58	1.59	5,222,458	4,125,741	7.7	7.7	###
2002-May-02 Thu	###	1.71	###	1.7			78.2	78.2	###
2002-May-01 Wed	###	1.7	###	###			30.4	30.4	0.0
2002-Apr-30 Tue	###	###	###	###	1,230,724	0	76.8	76.8	0.0
2002-Apr-29 Mon	###	###	###	###	1,421,247	0	80.0	80.0	0.0
2002-Apr-26 Fri	###	1.7	###	###	2,252,757	1,914,843	###	###	0.0
2002-Apr-24 Wed	###	###	###	###			27.6	27.6	0.0
2002-Apr-23 Tue	1.7	1.7	###	###			###	###	0.0
2002-Apr-22 Mon	1.72	1.72	###	1.7			25.2	25.2	###
2002-Apr-19 Fri	1.7	1.72	###	1.72	2,816,043	###	77.8	77.8	0.1
2002-Apr-18 Thu	1.7	1.72	###	1.7	1,910,987	1,643,448	###	###	###
2002-Apr-17 Wed	1.7	1.72	###	1.7	915,386	###	###	###	###
2002-Apr-16 Tue	###	1.7	###	1.7			###	###	###
2002-Apr-15 Mon	1.7	1.7	###	###	1,864,071	###	###	###	0.0
2002-Apr-12 Fri	1.73	1.73	###	1.7			###	###	###
2002-Apr-11 Thu	1.75	1.77	1.7	1.73	1,188,244	###	###	###	###
2002-Apr-10 Wed	1.76	1.78	1.74	1.74			24.3	24.3	0.1
2002-Apr-09 Tue	1.81	1.81	1.75	1.76	1,214,644	###	14.8	14.8	0.1
2002-Apr-08 Mon	1.81	1.82	1.79	1.81			###	###	###
2002-Apr-05 Fri	1.81	1.83	1.8	1.8			28.1	28.1	0.1
2002-Apr-04 Thu	1.79	1.8	1.78	1.8			###	###	0.1
2002-Apr-03 Wed	1.76	1.79	1.76	1.79			85.8	85.8	0.1
2002-Apr-02 Tue	1.78	1.79	1.75	1.76	1,659,042	###	###	###	0.1
2002-Mar-28 Thu	1.74	1.78	1.74	1.78			###	###	0.1
2002-Mar-27 Wed	1.74	1.75	1.73	1.74	1,157,358	###	70.2	70.2	0.1
2002-Mar-26 Tue	1.76	1.77	1.73	1.73			23.4	23.4	###
2002-Mar-25 Mon	1.78	1.79	1.75	1.77			###	###	###
2002-Mar-22 Fri	1.79	1.8	1.77	1.79	1,256,958	2,243,670	66.9	66.9	0.1
2002-Mar-21 Thu	1.76	1.79	1.76	1.79	2,350,527	4,172,185	###	###	0.1
2002-Mar-20 Wed	1.76	1.77	1.75	1.76	570,226	###	###	###	0.1
2002-Mar-19 Tue	1.73	1.77	1.73	1.76	1,663,644	2,911,377	85.9	85.9	0.1
2002-Mar-18 Mon	###	1.73	###	1.73			90.3	90.3	###
2002-Mar-15 Fri	###	###	###	###	6,823,156	0	76.7	76.7	0.0
2002-Mar-14 Thu	###	###	###	###			71.1	71.1	0.0
2002-Mar-13 Wed	###	###	###	###	4,716,147	0	###	###	0.0
2002-Mar-12 Tue	1.72	1.73	1.71	1.73			###	###	###
2002-Mar-11 Mon	1.74	1.76	1.71	1.71	5,200,054	###	###	###	0.1
2002-Mar-08 Fri	1.73	1.75	1.71	1.73			###	###	###
2002-Mar-07 Thu	###	1.75	1.72	1.73			25.7	25.7	###
2002-Mar-06 Wed	1.73	1.75	1.73	1.73	1,181,052	###	69.8	69.8	###
2002-Mar-05 Tue	1.77	1.78	1.73	1.73	1,555,476	###	###	###	###
2002-Mar-04 Mon	1.78	1.78	1.75	1.76			###	###	0.1
2002-Mar-01 Fri	1.78	1.78	1.76	1.76	1,046,125	1,851,641	###	###	0.1
2002-Feb-28 Thu	1.78	1.79	1.76	1.77			31.0	31.0	###
2002-Feb-27 Wed	1.8	1.81	1.76	1.76	1,191,982	2,127,687	###	###	0.1
2002-Feb-26 Tue	1.81	1.82	1.79	1.8			34.7	34.7	0.1
2002-Feb-25 Mon	1.78	1.81	1.78	1.78	473,851	###	74.1	74.1	0.1
2002-Feb-22 Fri	1.78	1.8	1.76	1.76	1,040,240	1,851,627	###	###	0.1
2002-Feb-21 Thu	1.8	1.8	1.78	1.78			###	###	0.1
2002-Feb-20 Wed	1.8	1.8	1.75	1.759			###	###	0.1
2002-Feb-19 Tue	1.8	1.84	1.79	1.79	2,434,152	4,417,985	###	###	0.1
2002-Feb-18 Mon	1.78	1.84	1.78	1.81	2,532,922	4,584,588	###	###	###
2002-Feb-15 Fri	1.79	1.79	1.72	1.77	6,937,856	###	###	###	###
2002-Feb-14 Thu	###	###	1.8	1.8			2.6	2.6	0.1
2002-Feb-13 Wed	###	###	###	###	3,227,946	0	###	###	0.0
2002-Feb-12 Tue	###	###	###	###			###	###	0.0
2002-Feb-11 Mon	1.89	###	1.89	###			71.4	71.4	0.0
2002-Feb-08 Fri	###	###	1.87	1.88	2,204,448	2,061,158	23.3	23.3	0.1
2002-Feb-07 Thu	1.85	###	1.84	1.89			84.7	84.7	###
2002-Feb-06 Wed	1.83	1.85	1.81	1.84	6,072,924	11,113,450	###	###	###
2002-Feb-05 Tue	1.84	1.86	1.81	1.81	6,535,540	###	21.2	21.2	###
2002-Feb-04 Mon	1.84	1.89	1.79	1.8	6,686,547	12,303,246	17.7	17.7	0.1
2002-Feb-01 Fri	1.8	1.8	1.72	1.72	2,926,988	###	8.1	8.1	0.1
2002-Jan-31 Thu	1.78	1.83	1.78	1.79	2,750,840	###	###	###	0.1
2002-Jan-30 Wed	1.8	1.8	1.77	1.78	1,638,873	2,925,388	###	###	0.1
2002-Jan-29 Tue	1.85	1.86	1.79	1.82			22.6	22.6	###
2002-Jan-28 Mon	1.84	1.84	1.84	1.84	0				###
2002-Jan-25 Fri	1.85	1.85	1.83	1.84	747,386	###	###	###	###
2002-Jan-24 Thu	1.84	###	1.84	###	1,185,646	###	80.6	80.6	0.0
2002-Jan-23 Wed	1.82	1.85	1.82	1.84			###	###	###
2002-Jan-22 Tue	1.83	1.85	1.81	1.83			###	###	###
2002-Jan-21 Mon	1.83	1.85	1.83	1.83			67.9	67.9	###
2002-Jan-18 Fri	1.88	1.88	1.83	1.83	1,167,921	###	10.8	10.8	###
2002-Jan-17 Thu	1.88	1.89	1.86	1.86	760,527	1,425,988	27.4	27.4	0.1
2002-Jan-16 Wed	1.89	###	1.87	###			###	###	0.0
2002-Jan-15 Tue	1.86	###	1.85	1.89	1,051,172	###	###	###	###
2002-Jan-14 Mon	1.89	###	1.86	1.87	864,758	804,224	###	###	###
2002-Jan-11 Fri	###	###	1.87	1.87	1,151,177	1,076,350	18.1	18.1	###
2002-Jan-10 Thu	1.88	###	1.87	###	761,883	###	###	###	0.0
2002-Jan-09 Wed	###	###	1.87	1.87	997,729	932,876	###	###	###
2002-Jan-08 Tue	1.86	###	1.86	###			###	###	0.0
2002-Jan-07 Mon	1.85	###	1.84	###	584,982	538,183	###	###	0.0
2002-Jan-04 Fri	1.84	1.85	1.81	1.85	520,942	953,323	71.1	71.1	0.1
2002-Jan-03 Thu	1.87	1.87	1.83	1.83	848,574	###	14.0	14.0	###
2002-Jan-02 Wed	1.87	1.87	1.85	1.86			###	###	0.1
2001-Dec-31 Mon	1.86	1.86	1.83	1.85			26.9	26.9	0.1
2001-Dec-28 Fri	1.85	1.87	1.84	1.86			###	###	0.1
2001-Dec-27 Thu	1.82	1.85	1.81	1.85	456,678	835,720	80.8	80.8	0.1
2001-Dec-24 Mon	1.8	1.81	1.79	1.8	169,029	304,252	68.3	68.3	0.1
2001-Dec-21 Fri	1.8	1.81	1.79	1.79			###	###	0.1
2001-Dec-20 Thu	1.81	1.82	1.78	1.79	711,340	###	###	###	0.1
2001-Dec-19 Wed	1.8	1.81	1.78	1.78	1,296,843	###	26.1	26.1	0.1
2001-Dec-18 Tue	1.77	1.8	1.76	1.8	1,443,643	2,569,684	###	###	0.1
2001-Dec-17 Mon	1.77	1.78	1.74	1.74	652,149	1,147,782	24.1	24.1	0.1
2001-Dec-14 Fri	1.76	1.76	1.75	1.75			###	###	0.1
2001-Dec-13 Thu	1.76	1.77	1.75	1.76			###	###	0.1
2001-Dec-12 Wed	1.76	1.77	1.75	1.75	1,020,659	1,796,359	36.1	36.1	0.1
2001-Dec-11 Tue	###	###	1.76	1.76	1,984,484	1,746,345	12.6	12.6	0.1
2001-Dec-10 Mon	1.82	1.82	1.78	1.78	2,156,271	3,881,287	13.9	13.9	0.1
2001-Dec-07 Fri	1.78	###	1.77	###	3,012,548	###	83.4	83.4	0.0
2001-Dec-06 Thu	###	1.82	1.76	1.77	1,521,059	###	20.9	20.9	###
2001-Dec-05 Wed	1.78	1.81	1.78	1.78			###	###	0.1
2001-Dec-04 Tue	1.77	1.78	1.76	1.77			73.3	73.3	###
2001-Dec-03 Mon	1.79	1.8	1.75	1.76			###	###	0.1
2001-Nov-30 Fri	1.81	1.82	###	###			###	###	0.0
2001-Nov-29 Thu	1.84	1.85	1.8	1.82			25.1	25.1	###
2001-Nov-28 Wed	1.79	1.85	1.78	1.84			###	###	###
2001-Nov-27 Tue	1.79	1.81	1.77	1.78			###	###	0.1
2001-Nov-26 Mon	1.78	1.83	1.779	1.779	1,364,488	###	33.7	33.7	0.1
2001-Nov-23 Fri	1.77	1.78	1.76	1.77			66.4	66.4	###
2001-Nov-22 Thu	1.76	1.77	1.75	1.76	939,759	1,653,975	70.0	70.0	0.1
2001-Nov-21 Wed	1.78	1.78	1.76	1.76	1,109,521	1,963,852	24.5	24.5	0.1
2001-Nov-20 Tue	1.78	1.79	1.76	1.77	1,136,775	2,017,775	###	###	###
2001-Nov-19 Mon	1.79	1.8	1.78	1.79			64.4	64.4	0.1
2001-Nov-16 Fri	1.77	1.79	1.77	1.78	656,721	###	###	###	0.1
2001-Nov-15 Thu	1.78	1.79	1.77	1.77			33.4	33.4	###
2001-Nov-14 Wed	1.8	1.82	1.76	1.78	1,459,988	2,613,378	23.7	23.7	0.1
2001-Nov-13 Tue	###	1.78	###	1.78			###	###	0.1
2001-Nov-12 Mon	###	###	###	###	794,376	0	###	###	0.0
2001-Nov-09 Fri	###	###	###	###			###	###	0.0
2001-Nov-08 Thu	###	###	###	###			65.4	65.4	0.0
2001-Nov-07 Wed	###	###	###	###			###	###	0.0
2001-Nov-06 Tue	###	###	###	###			68.3	68.3	0.0
2001-Nov-05 Mon	###	###	###	###			20.2	20.2	0.0
2001-Nov-02 Fri	###	###	###	###	1,840,977	0	###	###	0.0
2001-Nov-01 Thu	###	###	###	###	1,469,488	0	71.2	71.2	0.0
2001-Oct-31 Wed	###	###	###	###	1,758,623	0	###	###	0.0
2001-Oct-30 Tue	###	###	###	###			###	###	0.0
2001-Oct-29 Mon	1.7	1.7	###	###			11.1	11.1	0.0
2001-Oct-26 Fri	1.71	1.72	###	###	3,110,645	2,675,154	19.1	19.1	0.0
2001-Oct-25 Thu	1.71	1.72	###	###	1,702,656	1,464,284	19.5	19.5	0.0
2001-Oct-24 Wed	1.71	1.72	###	1.7			###	###	###
2001-Oct-23 Tue	###	1.73	###	###	2,902,380	2,510,558	74.6	74.6	0.0
2001-Oct-22 Mon	###	###	###	###	2,177,047	0	###	###	0.0
2001-Oct-19 Fri	###	###	###	###	1,194,059	0	72.6	72.6	0.0
2001-Oct-18 Thu	###	###	###	###			26.9	26.9	0.0
2001-Oct-17 Wed	###	###	###	###	1,771,858	0	67.0	67.0	0.0
2001-Oct-16 Tue	###	###	###	###	3,696,251	0	70.1	70.1	0.0
2001-Oct-15 Mon	###	###	###	1.624	1,023,752	0	22.3	22.3	###
2001-Oct-12 Fri	###	###	###	###	1,575,886	0	###	###	0.0
2001-Oct-11 Thu	1.59	###	1.58	###			###	###	0.0
2001-Oct-10 Wed	1.57	###	1.56	1.57			72.8	72.8	0.1
2001-Oct-09 Tue	###	###	1.55	1.56			###	###	###
2001-Oct-08 Mon	###	###	1.58	1.59			###	###	###
2001-Oct-05 Fri	###	###	1.59	###			16.5	16.5	0.0
2001-Oct-04 Thu	###	###	###	###	4,307,450	0	###	###	0.0
2001-Oct-03 Wed	###	###	###	###	2,876,971	0	###	###	0.0
2001-Oct-02 Tue	###	###	###	###	2,205,681	0	###	###	0.0
2001-Oct-01 Mon	1.57	###	1.57	###	1,224,876	961,527	89.9	89.9	0.0
2001-Sep-28 Fri	1.57	1.57	1.52	1.53			###	###	###
2001-Sep-27 Thu	###	###	1.54	1.55	2,795,024	###	###	###	###
2001-Sep-26 Wed	1.58	###	1.56	1.59			67.7	67.7	###
2001-Sep-25 Tue	1.55	1.57	1.45	1.55	7,189,753	10,856,527	68.4	68.4	###
2001-Sep-24 Mon	1.49	1.49	1.45	1.45			###	###	###
2001-Sep-21 Fri	1.52	1.52	1.48	###			###	###	0.0
2001-Sep-20 Thu	1.53	1.58	1.52	1.53	6,073,778	9,414,355	78.9	78.9	###
2001-Sep-19 Wed	1.52	1.57	1.52	1.53			66.8	66.8	###
2001-Sep-18 Tue	###	###	1.49	1.49			###	###	###
2001-Sep-17 Mon	###	###	1.54	1.56	2,331,251	###	47.0	47.0	###
2001-Sep-14 Fri	1.7	1.7	1.58	###	4,151,747	###	24.3	24.3	0.0
2001-Sep-13 Thu	1.75	1.75	###	1.7			12.0	12.0	###
2001-Sep-12 Wed	1.659	1.7	###	###			###	###	0.0
2001-Sep-11 Tue	1.79	1.79	1.72	1.74	2,728,851	###	13.7	13.7	0.1
2001-Sep-10 Mon	1.76	1.8	1.75	1.79			80.3	80.3	0.1
2001-Sep-07 Fri	1.84	1.84	1.78	1.79			12.0	12.0	0.1
2001-Sep-06 Thu	1.86	1.88	1.84	1.86	3,730,572	###	###	###	0.1
2001-Sep-05 Wed	1.88	###	1.86	1.87	2,252,371	###	31.7	31.7	###
2001-Sep-04 Tue	1.86	###	1.86	###	1,447,346	###	85.9	85.9	0.0
2001-Sep-03 Mon	1.889	###	1.84	1.86	1,039,851	###	###	###	0.1
2001-Aug-31 Fri	1.88	1.88	1.83	1.88	2,409,240	4,469,140	71.3	71.3	0.1
2001-Aug-30 Thu	1.89	###	1.87	1.88	1,712,182	###	###	###	0.1
2001-Aug-29 Wed	###	###	1.88	###	1,830,680	###	28.6	28.6	0.0
2001-Aug-28 Tue	###	###	###	###			###	###	0.0
2001-Aug-27 Mon	###	###	###	###	1,889,651	0	70.7	70.7	0.0
2001-Aug-24 Fri	###	###	###	###			###	###	0.0
2001-Aug-23 Thu	1.84	###	1.83	###	2,573,252	2,354,525	###	###	0.0
2001-Aug-22 Wed	1.86	1.87	1.83	1.83			22.4	22.4	###
2001-Aug-21 Tue	###	###	1.86	1.88			###	###	0.1
2001-Aug-20 Mon	1.859	###	1.859	###	7,947,873	7,387,547	###	###	0.0
2001-Aug-17 Fri	1.925	###	1.82	1.87			11.3	11.3	###
2001-Aug-16 Thu	2	###	###	###	12,685,724	0	9.2	9.2	0.0
2001-Aug-15 Wed	###	###	###	###			###	###	0.0
2001-Aug-14 Tue	2.57	###	2.54	###	3,490,380	4,432,782	82.0	82.0	0.0
2001-Aug-13 Mon	2.52	2.57	2.5	2.57			87.1	87.1	###
2001-Aug-10 Fri	2.58	2.59	2.5	2.51			###	###	###
2001-Aug-09 Thu	2.57	2.59	2.55	2.58	2,215,174	###	69.2	69.2	0.2
2001-Aug-08 Wed	2.58	2.58	2.54	2.57			28.9	28.9	###
2001-Aug-07 Tue	2.58	###	2.57	2.57	2,346,454	###	30.8	30.8	###
2001-Aug-06 Mon	2.55	2.58	2.54	2.57	617,327	1,580,357	###	###	###
2001-Aug-03 Fri	2.457	2.57	2.457	2.53	679,848	###	88.1	88.1	###
2001-Aug-02 Thu	2.47	2.5	2.46	2.46			27.5	27.5	0.2
2001-Aug-01 Wed	2.48	2.48	2.46	2.47			28.5	28.5	###
2001-Jul-31 Tue	2.5	2.5	2.43	2.47			25.6	25.6	###
2001-Jul-30 Mon	2.445	2.51	2.4	2.5	846,657	2,078,542	###	###	0.2
2001-Jul-27 Fri	2.45	2.48	2.42	2.43			###	###	###
2001-Jul-26 Thu	2.45	2.45	2.41	2.44			36.0	36.0	0.2
2001-Jul-25 Wed	2.49	2.49	2.41	2.44			###	###	0.2
2001-Jul-24 Tue	2.53	2.54	2.49	2.5	1,944,177	###	30.8	30.8	0.2
2001-Jul-23 Mon	2.49	2.54	2.48	2.53	835,772	2,097,787	###	###	###
2001-Jul-20 Fri	2.54	2.55	2.43	2.46	1,140,552	2,839,974	14.6	14.6	0.2
2001-Jul-19 Thu	2.458	2.54	2.458	2.54			###	###	###
2001-Jul-18 Wed	2.5	2.51	2.46	2.46			24.6	24.6	0.2
2001-Jul-17 Tue	2.5	2.5	2.44	2.46	4,305,486	10,634,550	24.1	24.1	0.2
2001-Jul-16 Mon	2.49	2.51	2.45	2.482			33.7	33.7	0.2
2001-Jul-13 Fri	2.5	2.55	2.48	2.49			###	###	0.2
2001-Jul-12 Thu	2.42	2.52	2.42	2.45			###	###	0.2
2001-Jul-11 Wed	2.481	2.481	###	2.41			###	###	0.2
2001-Jul-10 Tue	2.56	2.56	2.45	2.47	998,228	###	8.2	8.2	###
2001-Jul-09 Mon	2.53	2.56	2.49	2.56			###	###	0.2
2001-Jul-06 Fri	2.572	2.58	2.52	2.54	10,824,382	27,602,174	###	###	###
2001-Jul-05 Thu	2.57	###	2.56	2.58			71.0	71.0	0.2
2001-Jul-04 Wed	2.59	2.59	2.55	2.57			30.9	30.9	###
2001-Jul-03 Tue	###	###	2.56	###	1,480,426	1,894,945	###	###	0.0
2001-Jul-02 Mon	###	###	2.57	###	1,702,742	2,188,023	###	###	0.0
2001-Jun-29 Fri	2.53	###	2.53	###	5,123,842	###	###	###	0.0
2001-Jun-28 Thu	2.46	2.53	2.46	2.5			78.7	78.7	0.2
2001-Jun-27 Wed	###	2.48	2.44	2.47	1,152,483	###	70.7	70.7	###
2001-Jun-26 Tue	###	2.47	###	2.47			90.1	90.1	###
2001-Jun-25 Mon	###	2.4	###	###			79.1	79.1	0.0
2001-Jun-22 Fri	2.358	###	2.358	###			68.0	68.0	0.0
2001-Jun-21 Thu	###	###	###	###			###	###	0.0
2001-Jun-20 Wed	2.4	2.41	###	2.374			###	###	###
2001-Jun-19 Tue	2.45	2.46	###	###			###	###	0.0
2001-Jun-18 Mon	2.43	2.46	###	###			29.7	29.7	0.0
2001-Jun-15 Fri	2.43	2.47	2.43	2.44	731,857	1,793,049	###	###	0.2
2001-Jun-14 Thu	2.458	2.49	2.45	2.45	2,107,051	###	33.7	33.7	0.2
2001-Jun-13 Wed	2.46	2.52	2.42	2.44			###	###	0.2
2001-Jun-12 Tue	2.43	2.49	2.42	2.47	1,140,179	###	85.1	85.1	###
2001-Jun-11 Mon	2.43	2.43	2.43	2.43	0				###
2001-Jun-08 Fri	2.42	2.46	2.4	2.43	839,876	###	73.6	73.6	###
2001-Jun-07 Thu	###	2.44	###	2.43			77.5	77.5	###
2001-Jun-06 Wed	2.43	2.44	2.4	2.4			30.8	30.8	###
2001-Jun-05 Tue	###	2.42	###	2.4			###	###	###
2001-Jun-04 Mon	###	2.4	###	2.356	755,646	906,775	###	###	0.2
2001-Jun-01 Fri	###	2.42	###	###			###	###	0.0
2001-May-31 Thu	###	###	###	###	827,621	0	38.9	38.9	0.0
2001-May-30 Wed	2.44	2.44	###	###			18.1	18.1	0.0
2001-May-29 Tue	###	2.44	###	2.43			87.0	87.0	###
2001-May-28 Mon	###	###	###	2.357	545,021	0	###	###	0.2
2001-May-25 Fri	###	###	###	###	1,925,355	0	###	###	0.0
2001-May-24 Thu	2.26	###	2.25	###			###	###	0.0
2001-May-23 Wed	2.25	2.27	2.23	2.27			77.2	77.2	0.2
2001-May-22 Tue	2.25	2.25	2.23	2.23			34.1	34.1	###
2001-May-21 Mon	2.25	2.27	2.24	2.25			###	###	###
2001-May-18 Fri	2.24	2.27	2.24	2.25	856,383	1,931,143	72.2	72.2	###
2001-May-17 Thu	2.28	2.28	2.21	2.23			19.4	19.4	###
2001-May-16 Wed	2.25	2.28	2.24	2.27	380,856	###	78.8	78.8	0.2
2001-May-15 Tue	2.225	2.27	2.225	2.25	767,373	1,724,670	79.4	79.4	###
2001-May-14 Mon	2.26	2.26	2.24	2.253	625,784	###	36.0	36.0	###
2001-May-11 Fri	2.25	2.26	2.22	2.25			72.5	72.5	###
2001-May-10 Thu	2.25	2.27	2.24	2.25	850,124	1,917,029	68.7	68.7	###
2001-May-09 Wed	2.22	2.26	2.22	2.25	2,608,750	###	81.3	81.3	###
2001-May-08 Tue	2.24	2.24	2.21	2.22	1,427,323	###	###	###	0.2
2001-May-07 Mon	2.25	2.25	2.23	2.24			###	###	###
2001-May-04 Fri	2.254	2.26	###	###			25.9	25.9	0.0
2001-May-03 Thu	2.27	2.27	2.22	2.26			###	###	###
2001-May-02 Wed	2.23	2.29	2.23	2.28	469,942	###	84.5	84.5	0.2
2001-May-01 Tue	###	2.26	###	2.22			###	###	0.2
2001-Apr-30 Mon	2.22	2.22	###	2.2			###	###	0.2
2001-Apr-27 Fri	2.22	2.24	2.2	2.23			###	###	###
2001-Apr-26 Thu	2.24	2.24	2.22	2.22			25.6	25.6	0.2
2001-Apr-25 Wed	2.23	2.23	2.23	2.23	0				###
2001-Apr-24 Tue	###	2.25	2.21	2.23			77.1	77.1	###
2001-Apr-23 Mon	2.23	2.25	2.2	2.25	557,220	###	###	###	###
2001-Apr-20 Fri	2.24	2.25	2.21	2.25			78.1	78.1	###
2001-Apr-19 Thu	2.25	2.28	2.21	2.23			###	###	###
2001-Apr-18 Wed	2.26	2.26	2.21	2.25	836,640	###	28.0	28.0	###
2001-Apr-17 Tue	2.28	2.28	2.25	2.27			35.6	35.6	0.2
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	2.23	###	2.23	###			85.2	85.2	0.0
2001-Apr-11 Wed	2.21	2.24	2.21	2.23	1,176,928	###	###	###	###
2001-Apr-10 Tue	2.22	2.23	2.2	2.21			###	###	0.2
2001-Apr-09 Mon	2.24	2.24	###	###	599,354	671,276	24.8	24.8	0.0
2001-Apr-06 Fri	2.2	2.25	###	2.24	1,687,923	###	83.7	83.7	###
2001-Apr-05 Thu	###	2.2	###	###	977,853	###	69.5	69.5	0.0
2001-Apr-04 Wed	###	###	###	###	2,041,858	0	###	###	0.0
2001-Apr-03 Tue	###	###	###	###	1,020,257	0	###	###	0.0
2001-Apr-02 Mon	###	###	###	###	1,471,425	0	78.2	78.2	0.0
2001-Mar-30 Fri	2	###	2	###			###	###	0.0
2001-Mar-29 Thu	###	###	2	###	299,078	299,078	27.8	27.8	0.0
2001-Mar-28 Wed	###	###	###	###			76.2	76.2	0.0
2001-Mar-27 Tue	###	###	###	###			###	###	0.0
2001-Mar-26 Mon	2	###	###	###			###	###	0.0
2001-Mar-23 Fri	###	###	###	2	592,744	0	29.6	29.6	0.1
2001-Mar-22 Thu	2	###	2	###	802,371	802,371	84.6	84.6	0.0
2001-Mar-21 Wed	###	###	###	###	868,946	0	91.0	91.0	0.0
2001-Mar-20 Tue	2	2	###	###			18.4	18.4	0.0
2001-Mar-19 Mon	2	###	###	###	334,529	0	###	###	0.0
2001-Mar-16 Fri	1.975	2	###	2			###	###	0.1
2001-Mar-15 Thu	###	2	###	###	778,178	778,178	###	###	0.0
2001-Mar-14 Wed	###	###	###	###	1,176,523	0	22.6	22.6	0.0
2001-Mar-13 Tue	2.048	###	2.048	###			77.1	77.1	0.0
2001-Mar-12 Mon	###	###	###	###			76.2	76.2	0.0
2001-Mar-09 Fri	###	###	###	###			80.4	80.4	0.0
2001-Mar-08 Thu	###	###	###	###			30.4	30.4	0.0
2001-Mar-07 Wed	###	###	###	###			71.4	71.4	0.0
2001-Mar-06 Tue	###	###	###	###	566,520	0	###	###	0.0
2001-Mar-05 Mon	###	###	###	###			33.2	33.2	0.0
2001-Mar-02 Fri	###	###	###	###			71.9	71.9	0.0
2001-Mar-01 Thu	###	###	###	###			89.6	89.6	0.0
2001-Feb-28 Wed	###	###	###	###	732,085	0	###	###	0.0
2001-Feb-27 Tue	2	###	###	###			###	###	0.0
2001-Feb-26 Mon	###	###	###	2	348,089	0	###	###	0.1
2001-Feb-23 Fri	###	###	###	###	528,555	0	###	###	0.0
2001-Feb-22 Thu	2.073	2.073	###	2	987,723	1,023,774	###	###	0.1
2001-Feb-21 Wed	###	###	###	###			73.3	73.3	0.0
2001-Feb-20 Tue	###	###	###	###	1,026,388	0	###	###	0.0
2001-Feb-19 Mon	###	###	###	###	270,545	0	###	###	0.0
2001-Feb-16 Fri	###	###	###	###	396,084	0	75.8	75.8	0.0
2001-Feb-15 Thu	###	###	###	###	691,751	0	14.2	14.2	0.0
2001-Feb-14 Wed	###	###	###	###	1,170,286	0	###	###	0.0
2001-Feb-13 Tue	###	###	###	###	1,298,573	0	###	###	0.0
2001-Feb-12 Mon	###	###	###	###			73.2	73.2	0.0
2001-Feb-09 Fri	###	###	###	###	466,942	0	###	###	0.0
2001-Feb-08 Thu	###	###	###	###			###	###	0.0
2001-Feb-07 Wed	2.058	###	###	###	433,788	0	81.1	81.1	0.0
2001-Feb-06 Tue	###	###	###	###			###	###	0.0
2001-Feb-05 Mon	###	###	###	###			35.3	35.3	0.0
2001-Feb-02 Fri	###	###	###	###			26.1	26.1	0.0
2001-Feb-01 Thu	###	###	###	###			###	###	0.0
2001-Jan-31 Wed	###	###	###	###			###	###	0.0
2001-Jan-30 Tue	2.055	###	2.055	###	862,280	###	###	###	0.0
2001-Jan-29 Mon	###	###	###	###			###	###	0.0
2001-Jan-25 Thu	###	###	###	###			68.7	68.7	0.0
2001-Jan-24 Wed	###	###	###	###			72.0	72.0	0.0
2001-Jan-23 Tue	###	###	###	###	1,335,822	0	73.6	73.6	0.0
2001-Jan-22 Mon	###	###	###	###			78.6	78.6	0.0
2001-Jan-19 Fri	###	###	###	###			81.3	81.3	0.0
2001-Jan-18 Thu	###	###	###	###			###	###	0.0
2001-Jan-17 Wed	###	2	###	###			###	###	0.0
2001-Jan-16 Tue	1.89	###	1.89	###			###	###	0.0
2001-Jan-15 Mon	###	###	1.88	1.89	504,681	###	39.5	39.5	###
2001-Jan-12 Fri	1.87	###	1.87	###			83.7	83.7	0.0
2001-Jan-11 Thu	1.89	###	1.87	1.89	401,678	###	75.6	75.6	###
2001-Jan-10 Wed	1.89	###	1.88	###	434,729	408,645	###	###	0.0
2001-Jan-09 Tue	###	###	1.87	1.88			20.0	20.0	0.1
2001-Jan-08 Mon	1.89	###	1.88	###			###	###	0.0
2001-Jan-05 Fri	1.841	1.88	1.83	1.88			84.4	84.4	0.1
2001-Jan-04 Thu	1.81	1.83	1.81	1.83	2,051,326	###	###	###	###
2001-Jan-03 Wed	1.8	1.8	1.76	1.8	645,274	1,148,587	###	###	0.1
2001-Jan-02 Tue	1.8	1.81	1.77	###			28.2	28.2	0.0
2001-Jan-01 Mon	1.79	1.81	1.76	1.8			###	###	0.1
2000-Dec-29 Fri	1.79	1.81	1.76	1.8			###	###	0.1
2000-Dec-28 Thu	1.8	1.8	1.76	1.789			26.6	26.6	0.1
2000-Dec-27 Wed	1.8	1.8	1.78	1.8	128,574	230,147	67.5	67.5	0.1
2000-Dec-26 Tue	1.78	1.81	1.77	1.81			###	###	###
2000-Dec-25 Mon	1.78	1.81	1.77	1.81			###	###	###
2000-Dec-22 Fri	1.78	1.81	1.77	1.81			###	###	###
2000-Dec-21 Thu	1.78	1.8	1.77	1.8	754,757	1,347,241	80.5	80.5	0.1
2000-Dec-20 Wed	1.8	1.81	1.79	1.8			77.8	77.8	0.1
2000-Dec-19 Tue	1.82	1.82	1.8	1.81			35.0	35.0	###
2000-Dec-18 Mon	1.85	1.85	1.8	###	7,429,157	###	###	###	0.0
2000-Dec-15 Fri	###	###	1.85	1.85	1,558,548	1,441,656	###	###	0.1
2000-Dec-14 Thu	1.89	###	1.87	###	1,921,056	1,796,187	###	###	0.0
2000-Dec-13 Wed	1.85	###	1.85	###	1,549,258	###	###	###	0.0
2000-Dec-12 Tue	1.84	1.86	1.84	1.86			###	###	0.1
2000-Dec-11 Mon	1.825	1.84	1.82	1.84	283,280	###	75.5	75.5	###
2000-Dec-08 Fri	1.822	1.84	1.81	1.82	473,383	863,923	###	###	###
2000-Dec-07 Thu	1.8	1.84	1.8	1.83	1,098,924	2,000,041	###	###	###
2000-Dec-06 Wed	1.83	1.85	1.8	1.8			30.2	30.2	0.1
2000-Dec-05 Tue	1.77	1.82	1.77	1.8	2,502,181	###	###	###	0.1
2000-Dec-04 Mon	1.76	1.79	1.74	1.78	227,272	###	80.7	80.7	0.1
2000-Dec-01 Fri	1.77	1.79	1.74	1.759			28.8	28.8	0.1
2000-Nov-30 Thu	1.78	1.79	1.75	###	325,186	575,579	33.0	33.0	0.0
2000-Nov-29 Wed	1.759	1.77	1.74	1.76	640,922	###	72.5	72.5	0.1
2000-Nov-28 Tue	1.78	1.8	1.75	1.75	786,688	1,396,371	27.1	27.1	0.1
2000-Nov-27 Mon	1.759	1.79	1.75	1.75	650,523	1,151,425	37.0	37.0	0.1
2000-Nov-24 Fri	1.76	1.77	1.75	1.75			26.4	26.4	0.1
2000-Nov-23 Thu	1.75	1.78	1.74	1.76			78.4	78.4	0.1
2000-Nov-22 Wed	1.8	1.8	1.75	1.75	1,153,426	###	###	###	0.1
2000-Nov-21 Tue	1.8	1.81	1.79	1.8			###	###	0.1
2000-Nov-20 Mon	1.81	1.82	1.79	1.81			75.4	75.4	###
2000-Nov-17 Fri	1.82	1.82	1.81	1.82	482,084	874,982	###	###	###
2000-Nov-16 Thu	1.81	1.82	1.8	1.81	522,554	945,822	###	###	###
2000-Nov-15 Wed	1.83	1.84	1.81	###	1,973,684	3,601,973	71.0	71.0	0.0
2000-Nov-13 Mon	1.85	1.85	1.83	1.84			32.5	32.5	###
2000-Nov-10 Fri	1.82	1.87	1.82	1.85	905,545	###	###	###	0.1
2000-Nov-09 Thu	1.8	1.83	1.8	1.82	879,241	1,595,822	74.4	74.4	###
2000-Nov-08 Wed	1.8	1.8	1.78	1.8			###	###	0.1
2000-Nov-07 Tue	1.77	1.82	1.77	1.81			82.9	82.9	###
2000-Nov-06 Mon	1.77	1.77	1.75	1.77			###	###	###
2000-Nov-03 Fri	1.747	1.78	1.747	1.76			###	###	0.1
2000-Nov-02 Thu	1.77	1.78	1.74	1.75	1,254,253	2,207,485	22.7	22.7	0.1
2000-Nov-01 Wed	1.78	1.79	1.74	1.77	1,368,749	2,415,841	###	###	###
2000-Oct-31 Tue	1.78	1.78	1.75	1.78	2,121,977	3,745,289	###	###	0.1
2000-Oct-30 Mon	1.75	1.77	1.72	1.76			78.6	78.6	0.1
2000-Oct-27 Fri	###	1.71	###	1.7			87.5	87.5	###
2000-Oct-26 Thu	###	###	###	###	4,246,421	0	###	###	0.0
2000-Oct-25 Wed	###	###	###	###			###	###	0.0
2000-Oct-24 Tue	###	###	###	###	1,078,382	0	###	###	0.0
2000-Oct-23 Mon	###	###	###	###			77.3	77.3	0.0
2000-Oct-20 Fri	###	###	###	###			67.2	67.2	0.0
2000-Oct-19 Thu	###	###	###	###	398,675	0	###	###	0.0
2000-Oct-18 Wed	###	###	###	###			32.6	32.6	0.0
2000-Oct-17 Tue	###	###	###	###			###	###	0.0
2000-Oct-16 Mon	###	###	1.59	###			###	###	0.0
2000-Oct-13 Fri	1.58	###	1.58	###	311,385	###	###	###	0.0
2000-Oct-12 Thu	###	###	###	###			84.1	84.1	0.0
2000-Oct-11 Wed	1.58	###	1.58	1.59	505,558	###	###	###	###
2000-Oct-10 Tue	###	###	1.58	1.59	2,654,151	2,096,779	###	###	###
2000-Oct-09 Mon	1.58	###	1.58	###	1,403,384	1,108,673	###	###	0.0
2000-Oct-06 Fri	###	###	1.59	###	393,348	###	17.8	17.8	0.0
2000-Oct-05 Thu	###	###	###	###	1,293,643	0	83.1	83.1	0.0
2000-Oct-04 Wed	1.641	###	###	###	476,823	0	###	###	0.0
2000-Oct-03 Tue	###	###	###	###	4,372,128	0	###	###	0.0
2000-Oct-02 Mon	###	###	1.59	###			71.0	71.0	0.0
2000-Sep-29 Fri	###	###	1.59	###			64.1	64.1	0.0
2000-Sep-28 Thu	###	###	1.57	###			65.0	65.0	0.0
2000-Sep-27 Wed	###	###	1.58	###	3,090,454	2,441,458	###	###	0.0
2000-Sep-26 Tue	###	###	1.58	###	2,601,844	2,055,456	26.3	26.3	0.0
2000-Sep-25 Mon	###	###	###	###			21.0	21.0	0.0
2000-Sep-22 Fri	1.59	###	1.58	###	735,952	###	###	###	0.0
2000-Sep-21 Thu	###	###	1.58	###			###	###	0.0
2000-Sep-20 Wed	###	###	###	###	1,544,071	0	18.7	18.7	0.0
2000-Sep-19 Tue	###	###	###	###			###	###	0.0
2000-Sep-18 Mon	###	###	###	###			86.7	86.7	0.0
2000-Sep-15 Fri	###	###	###	###	598,286	0	###	###	0.0
2000-Sep-14 Thu	###	###	###	###			###	###	0.0
2000-Sep-13 Wed	###	###	###	###	1,581,948	0	###	###	0.0
2000-Sep-12 Tue	###	###	###	###			###	###	0.0
2000-Sep-11 Mon	###	###	###	###	2,401,284	0	32.3	32.3	0.0
2000-Sep-08 Fri	###	###	###	###	4,998,122	0	82.6	82.6	0.0
2000-Sep-07 Thu	###	###	###	###	6,677,328	0	39.2	39.2	0.0
2000-Sep-06 Wed	###	###	1.56	1.58			###	###	0.1
2000-Sep-05 Tue	###	###	1.58	###	2,581,757	2,039,588	###	###	0.0
2000-Sep-04 Mon	###	###	###	###	2,113,250	0	28.3	28.3	0.0
2000-Sep-01 Fri	###	###	###	###			20.9	20.9	0.0
2000-Aug-31 Thu	###	###	###	###	1,660,970	0	###	###	0.0
2000-Aug-30 Wed	###	###	###	###	7,747,055	0	37.1	37.1	0.0
2000-Aug-29 Tue	###	###	###	###	1,137,844	0	34.8	34.8	0.0
2000-Aug-28 Mon	###	1.7	###	###	1,726,085	1,467,172	74.7	74.7	0.0
2000-Aug-25 Fri	1.7	1.7	###	###			36.1	36.1	0.0
2000-Aug-24 Thu	1.73	1.73	###	###	1,668,629	###	9.4	9.4	0.0
2000-Aug-23 Wed	1.74	1.76	1.72	1.72			###	###	0.1
2000-Aug-22 Tue	1.77	1.77	1.75	1.75			###	###	0.1
2000-Aug-21 Mon	1.73	1.77	1.73	1.76	449,524	###	###	###	0.1
2000-Aug-18 Fri	1.77	1.79	1.73	1.73	1,639,624	###	###	###	###
2000-Aug-17 Thu	1.82	1.82	1.75	1.75			###	###	0.1
2000-Aug-16 Wed	1.84	1.84	1.8	1.821	1,098,758	###	28.1	28.1	###
2000-Aug-15 Tue	1.89	###	1.8	1.82	1,837,256	###	###	###	###
2000-Aug-14 Mon	1.87	1.87	1.84	1.85	1,339,759	2,485,252	31.8	31.8	0.1
2000-Aug-11 Fri	###	###	1.85	1.85	3,127,651	2,893,077	13.3	13.3	0.1
2000-Aug-10 Thu	1.924	1.924	1.87	1.89	3,141,856	###	###	###	###
2000-Aug-09 Wed	###	###	1.87	###	1,766,521	###	###	###	0.0
2000-Aug-08 Tue	1.86	1.88	1.85	1.88			79.9	79.9	0.1
2000-Aug-07 Mon	1.82	1.86	1.82	1.86			###	###	0.1
2000-Aug-04 Fri	1.83	1.83	1.8	1.8			21.4	21.4	0.1
2000-Aug-03 Thu	1.85	1.85	1.79	1.8	1,849,357	3,365,829	14.5	14.5	0.1
2000-Aug-02 Wed	1.85	1.88	1.84	1.85			###	###	0.1
2000-Aug-01 Tue	1.844	1.88	1.81	1.85	549,148	1,013,178	69.4	69.4	0.1
2000-Jul-31 Mon	###	###	1.8	1.8	677,780	###	###	###	0.1
2000-Jul-28 Fri	1.85	1.87	1.85	1.87			81.7	81.7	###
2000-Jul-27 Thu	1.89	1.89	1.85	1.86	1,318,142	2,464,925	29.2	29.2	0.1
2000-Jul-26 Wed	###	###	1.88	1.88			30.5	30.5	0.1
2000-Jul-25 Tue	###	###	###	###	425,827	0	###	###	0.0
2000-Jul-24 Mon	###	###	1.89	###	483,972	457,353	###	###	0.0
2000-Jul-21 Fri	###	###	###	###	396,424	0	###	###	0.0
2000-Jul-20 Thu	###	###	###	###			###	###	0.0
2000-Jul-19 Wed	1.89	###	1.88	###			###	###	0.0
2000-Jul-18 Tue	###	###	1.87	1.89			37.0	37.0	###
2000-Jul-17 Mon	1.85	1.89	1.85	1.87	566,982	1,060,256	###	###	###
2000-Jul-14 Fri	1.827	###	1.827	1.87			84.5	84.5	###
2000-Jul-13 Thu	1.89	1.89	1.81	1.82	799,070	1,478,279	###	###	###
2000-Jul-12 Wed	1.941	1.941	1.89	1.89	453,274	868,246	###	###	###
2000-Jul-11 Tue	###	###	###	###	570,940	0	###	###	0.0
2000-Jul-10 Mon	###	###	###	###			30.9	30.9	0.0
2000-Jul-07 Fri	1.943	###	###	###	1,574,953	0	67.6	67.6	0.0
2000-Jul-06 Thu	###	###	###	###	1,328,187	0	28.2	28.2	0.0
2000-Jul-05 Wed	1.86	###	1.86	###			###	###	0.0
2000-Jul-04 Tue	1.85	1.89	1.81	1.86	905,344	1,674,886	61.8	61.8	0.1
2000-Jul-03 Mon	1.83	1.85	1.83	1.85	850,050	###	###	###	0.1
2000-Jun-30 Fri	1.84	1.87	1.83	1.83			28.9	28.9	###
2000-Jun-29 Thu	1.78	1.86	1.78	1.84	2,019,458	###	77.9	77.9	###
2000-Jun-28 Wed	1.71	1.77	1.71	1.77			81.7	81.7	###
2000-Jun-27 Tue	1.7	1.71	###	###	2,125,255	###	###	###	0.0
2000-Jun-26 Mon	###	1.71	###	1.7	1,712,045	###	72.1	72.1	###
2000-Jun-23 Fri	1.7	1.72	###	1.7			###	###	###
2000-Jun-22 Thu	1.7	1.7	###	1.7			66.8	66.8	###
2000-Jun-21 Wed	###	1.7	###	1.7			74.0	74.0	###
2000-Jun-20 Tue	###	###	###	###	2,429,125	0	86.8	86.8	0.0
2000-Jun-19 Mon	###	###	###	###	6,692,472	0	78.6	78.6	0.0
2000-Jun-16 Fri	###	1.7	1.647	1.647			18.9	18.9	0.1
2000-Jun-15 Thu	1.7	1.7	###	1.7	434,054	368,945	###	###	###
2000-Jun-14 Wed	1.7	1.73	###	1.7	1,243,056	1,075,243	69.9	69.9	###
2000-Jun-13 Tue	1.72	1.73	1.7	1.7			###	###	###
2000-Jun-12 Mon	1.74	1.74	1.74	1.74	0				0.1
2000-Jun-08 Thu	###	1.71	###	1.71			###	###	0.1
2000-Jun-07 Wed	###	###	###	###			###	###	0.0
2000-Jun-06 Tue	###	###	###	###	335,551	0	71.2	71.2	0.0
2000-Jun-05 Mon	###	###	###	###			###	###	0.0
2000-Jun-02 Fri	###	###	###	###	524,553	0	25.9	25.9	0.0
2000-Jun-01 Thu	1.682	1.682	###	###			###	###	0.0
2000-May-31 Wed	1.59	###	1.59	###			###	###	0.0
2000-May-30 Tue	1.57	1.58	1.55	1.56	925,824	###	###	###	###
2000-May-29 Mon	1.54	1.59	1.54	1.577			###	###	0.1
2000-May-26 Fri	1.573	1.59	###	###	1,612,352	###	###	###	0.0
2000-May-25 Thu	1.58	1.59	1.55	1.56	3,509,345	5,509,671	31.1	31.1	###
2000-May-24 Wed	###	###	1.57	1.59	1,369,242	1,074,854	15.2	15.2	###
2000-May-23 Tue	###	1.7	###	###			###	###	0.0
2000-May-22 Mon	###	###	###	###			78.9	78.9	0.0
2000-May-19 Fri	###	###	###	###			###	###	0.0
2000-May-18 Thu	1.7	1.7	###	###	1,039,151	883,278	20.1	20.1	0.0
2000-May-17 Wed	###	1.7	###	1.7			###	###	###
2000-May-16 Tue	1.724	1.724	###	###			###	###	0.0
2000-May-15 Mon	###	###	1.7	1.73			###	###	###
2000-May-12 Fri	###	1.72	###	###	209,126	179,848	###	###	0.0
2000-May-11 Thu	###	###	###	1.682			###	###	###
2000-May-10 Wed	1.74	1.74	###	###	210,759	###	###	###	0.0
2000-May-09 Tue	1.75	1.78	1.74	1.74	367,622	###	###	###	0.1
2000-May-08 Mon	1.729	1.78	1.729	1.78	1,029,252	1,805,822	###	###	0.1
2000-May-05 Fri	1.74	1.755	1.73	1.755			62.6	62.6	0.1
2000-May-04 Thu	1.73	1.75	1.73	1.74	661,877	###	75.3	75.3	0.1
2000-May-03 Wed	1.74	1.76	1.72	1.74	534,242	929,581	###	###	0.1
2000-May-02 Tue	1.688	1.75	1.688	1.75	503,223	865,040	90.8	90.8	0.1
2000-May-01 Mon	1.73	1.75	###	###			###	###	0.0
2000-Apr-28 Fri	1.771	1.78	###	###	460,988	410,279	9.3	9.3	0.0
2000-Apr-27 Thu	###	###	1.74	1.75	933,240	###	26.0	26.0	0.1
2000-Apr-26 Wed	1.85	1.85	1.77	###	235,081	###	26.8	26.8	0.0
2000-Apr-25 Tue	1.83	1.83	1.83	1.83	0				###
2000-Apr-24 Mon	1.83	1.83	1.83	1.83	0				###
2000-Apr-21 Fri	1.83	1.83	1.83	1.83	0				###
2000-Apr-20 Thu	1.85	1.85	1.8	1.83			27.5	27.5	###
2000-Apr-19 Wed	###	1.87	###	1.84			84.2	84.2	###
2000-Apr-18 Tue	1.85	###	1.8	1.8			###	###	0.1
2000-Apr-17 Mon	###	1.85	###	1.83			###	###	###
2000-Apr-14 Fri	1.75	1.8	1.75	1.79			72.9	72.9	0.1
2000-Apr-13 Thu	1.77	1.77	1.74	1.75			36.6	36.6	0.1
2000-Apr-12 Wed	###	1.79	1.73	1.74	251,584	442,787	67.1	67.1	0.1
2000-Apr-11 Tue	1.7	1.79	1.7	1.79			###	###	0.1
2000-Apr-07 Fri	1.74	1.78	1.73	1.77	485,052	###	78.4	78.4	###
2000-Apr-06 Thu	1.7	1.73	###	1.73	389,857	337,226	###	###	###
2000-Apr-05 Wed	###	1.72	###	###			84.7	84.7	0.0
2000-Apr-04 Tue	1.7	1.7	###	###	551,983	469,185	###	###	0.0
2000-Apr-03 Mon	1.642	1.74	1.642	###			79.5	79.5	0.0
2000-Mar-31 Fri	###	###	###	###			###	###	0.0
2000-Mar-30 Thu	###	1.7	1.642	1.642	554,280	###	###	###	0.1
2000-Mar-29 Wed	1.7	1.74	###	###			20.6	20.6	0.0
2000-Mar-28 Tue	###	1.75	###	###	901,482	###	67.6	67.6	0.0
2000-Mar-24 Fri	1.75	1.75	###	1.7			16.5	16.5	###
2000-Mar-23 Thu	1.82	1.82	1.75	1.75	140,021	###	###	###	0.1
2000-Mar-22 Wed	1.789	1.81	1.78	1.8	454,687	###	72.9	72.9	0.1
2000-Mar-21 Tue	1.84	1.85	1.76	1.8	1,258,658	2,271,877	###	###	0.1
2000-Mar-20 Mon	1.8	1.84	1.78	1.82	457,977	###	###	###	###
2000-Mar-17 Fri	1.8	1.82	1.75	1.77			###	###	###
2000-Mar-16 Thu	1.8	1.81	1.78	1.79			33.6	33.6	0.1
2000-Mar-15 Wed	1.75	1.8	1.74	1.75	460,071	814,325	69.2	69.2	0.1
2000-Mar-14 Tue	1.721	1.75	1.71	1.74			###	###	0.1
2000-Mar-13 Mon	1.7	1.74	1.7	1.72	273,470	###	74.6	74.6	0.1
2000-Mar-10 Fri	1.71	1.75	###	1.722			###	###	0.1
2000-Mar-09 Thu	###	1.73	###	###	522,989	452,385	34.9	34.9	0.0
2000-Mar-08 Wed	###	1.7	###	###	860,384	731,326	###	###	0.0
2000-Mar-07 Tue	###	1.72	###	1.7	929,045	798,978	39.1	39.1	###
2000-Mar-06 Mon	1.75	1.75	1.71	1.72	1,946,889	###	28.7	28.7	0.1
2000-Mar-03 Fri	1.72	1.73	1.7	1.72	1,623,953	2,785,079	###	###	0.1
2000-Mar-02 Thu	1.75	1.79	###	###			###	###	0.0
2000-Mar-01 Wed	###	1.77	###	1.75			86.4	86.4	0.1
2000-Feb-29 Tue	1.73	1.75	###	###	796,376	696,829	###	###	0.0
2000-Feb-28 Mon	1.73	1.75	1.71	1.74			79.5	79.5	0.1
2000-Feb-25 Fri	1.71	1.76	1.71	1.73	359,059	###	###	###	###
2000-Feb-24 Thu	1.79	1.79	1.7	1.71	473,685	826,580	###	###	0.1
2000-Feb-23 Wed	1.746	1.79	###	1.79			###	###	0.1
2000-Feb-22 Tue	1.7	1.74	###	1.7			72.4	72.4	###
2000-Feb-21 Mon	1.742	1.77	###	1.71			20.7	20.7	0.1
2000-Feb-18 Fri	1.78	1.82	1.76	1.76	1,129,976	2,022,657	34.8	34.8	0.1
2000-Feb-17 Thu	1.81	1.85	1.78	1.78	1,303,827	2,366,446	26.9	26.9	0.1
2000-Feb-16 Wed	1.84	1.85	1.8	###			28.3	28.3	0.0
2000-Feb-15 Tue	1.821	1.85	1.81	1.83	586,689	1,073,640	###	###	###
2000-Feb-14 Mon	1.825	1.86	1.81	1.81	667,654	1,225,145	###	###	###
2000-Feb-11 Fri	###	###	1.81	1.87			###	###	###
2000-Feb-10 Thu	###	###	###	###			21.3	21.3	0.0
2000-Feb-09 Wed	###	###	###	###	342,184	0	###	###	0.0
2000-Feb-08 Tue	1.951	1.951	###	###			###	###	0.0
2000-Feb-07 Mon	###	###	###	###	285,374	0	25.3	25.3	0.0
2000-Feb-04 Fri	1.922	###	###	###	321,176	0	68.3	68.3	0.0
2000-Feb-03 Thu	###	###	###	1.921			###	###	0.1
2000-Feb-02 Wed	###	###	###	###	235,321	0	37.6	37.6	0.0
2000-Feb-01 Tue	###	###	###	###	185,084	0	###	###	0.0
2000-Jan-31 Mon	###	###	###	###			13.9	13.9	0.0
2000-Jan-28 Fri	2	2	###	###	251,551	251,551	33.7	33.7	0.0
2000-Jan-27 Thu	###	2	###	2			71.9	71.9	0.1
2000-Jan-25 Tue	2	###	###	2			66.6	66.6	0.1
2000-Jan-24 Mon	###	###	###	###	471,184	0	###	###	0.0
2000-Jan-21 Fri	###	###	###	###	812,640	0	70.4	70.4	0.0
2000-Jan-20 Thu	2	###	###	###	1,221,970	0	###	###	0.0
2000-Jan-19 Wed	###	###	###	###			14.1	14.1	0.0
2000-Jan-18 Tue	###	###	###	###	429,244	0	###	###	0.0
2000-Jan-17 Mon	###	###	###	###	808,824	0	###	###	0.0
2000-Jan-14 Fri	###	###	###	###	1,232,120	0	###	###	0.0
2000-Jan-13 Thu	###	###	2	2			###	###	0.1
2000-Jan-12 Wed	2.055	2.055	###	###	169,079	173,728	31.3	31.3	0.0
2000-Jan-11 Tue	###	###	###	###	1,091,729	0	16.7	16.7	0.0
2000-Jan-10 Mon	2	###	###	###			###	###	0.0
2000-Jan-07 Fri	###	###	###	###			###	###	0.0
2000-Jan-06 Thu	2.046	###	###	###	491,682	0	###	###	0.0
2000-Jan-05 Wed	###	###	###	###	514,689	0	###	###	0.0
2000-Jan-04 Tue	###	###	###	###			17.5	17.5	0.0
1999-Dec-31 Fri	###	###	###	###			###	###	0.0
1999-Dec-30 Thu	###	###	###	###			###	###	0.0
1999-Dec-29 Wed	###	###	###	###	83,477	0	###	###	0.0
1999-Dec-28 Tue	###	###	###	###			###	###	0.0
1999-Dec-27 Mon	###	###	###	###			###	###	0.0
1999-Dec-24 Fri	###	###	###	###			###	###	0.0
1999-Dec-23 Thu	###	###	###	###	28,543,382	0	82.6	82.6	0.0
1999-Dec-22 Wed	###	###	###	2.144			###	###	###
1999-Dec-21 Tue	###	###	###	###			77.1	77.1	0.0
1999-Dec-20 Mon	###	###	###	###	527,788	0	###	###	0.0
1999-Dec-17 Fri	###	###	###	###			34.3	34.3	0.0
1999-Dec-16 Thu	###	###	###	###			18.9	18.9	0.0
1999-Dec-15 Wed	###	###	###	###			68.6	68.6	0.0
1999-Dec-14 Tue	###	###	###	###			###	###	0.0
1999-Dec-13 Mon	###	###	###	###	451,623	0	###	###	0.0
1999-Dec-10 Fri	###	###	###	###	1,507,182	0	70.4	70.4	0.0
1999-Dec-09 Thu	2.047	###	2.047	###	553,177	566,176	###	###	0.0
1999-Dec-08 Wed	###	###	###	###			###	###	0.0
1999-Dec-07 Tue	###	###	###	###	607,676	0	###	###	0.0
1999-Dec-06 Mon	###	###	###	###	2,181,173	0	17.9	17.9	0.0
1999-Dec-03 Fri	###	###	###	###			###	###	0.0
1999-Dec-02 Thu	###	###	###	###			81.6	81.6	0.0
1999-Dec-01 Wed	###	###	###	###	1,200,221	0	###	###	0.0
1999-Nov-30 Tue	###	###	###	###	1,847,726	0	79.8	79.8	0.0
1999-Nov-29 Mon	###	###	###	###	653,359	0	31.7	31.7	0.0
1999-Nov-26 Fri	###	###	###	###	2,598,423	0	20.8	20.8	0.0
1999-Nov-25 Thu	###	###	###	###			73.8	73.8	0.0
1999-Nov-24 Wed	###	###	###	###	456,826	0	###	###	0.0
1999-Nov-23 Tue	###	###	2.149	2.149			###	###	###
1999-Nov-22 Mon	###	2.2	###	###			###	###	0.0
1999-Nov-19 Fri	###	###	###	###	276,541	0	22.6	22.6	0.0
1999-Nov-18 Thu	###	###	###	###	669,251	0	88.3	88.3	0.0
1999-Nov-17 Wed	###	###	###	###	2,221,175	0	88.5	88.5	0.0
1999-Nov-16 Tue	###	###	2	###	778,829	778,829	###	###	0.0
1999-Nov-15 Mon	###	###	2	###	1,372,229	1,372,229	###	###	0.0
1999-Nov-12 Fri	###	###	###	2.042			68.8	68.8	0.1
1999-Nov-11 Thu	1.957	###	1.957	###	829,546	###	83.4	83.4	0.0
1999-Nov-10 Wed	###	2	###	###			20.3	20.3	0.0
1999-Nov-09 Tue	###	2	###	###	1,484,124	1,484,124	###	###	0.0
1999-Nov-08 Mon	1.971	1.971	###	###	1,177,173	###	28.3	28.3	0.0
1999-Nov-05 Fri	1.942	###	###	1.955	2,299,071	0	78.0	78.0	###
1999-Nov-04 Thu	1.979	2	1.979	###	562,845	1,119,780	###	###	0.0
1999-Nov-03 Wed	###	2	###	###			27.6	27.6	0.0
1999-Nov-02 Tue	###	2	###	2			###	###	0.1
1999-Nov-01 Mon	###	2	###	2			###	###	0.1
1999-Oct-29 Fri	2	###	###	###			###	###	0.0
1999-Oct-28 Thu	###	2	###	2			71.9	71.9	0.1
1999-Oct-27 Wed	2	2	###	###	2,865,159	2,865,159	###	###	0.0
1999-Oct-26 Tue	###	###	###	###	1,587,456	0	16.4	16.4	0.0
1999-Oct-25 Mon	2	###	###	###	1,313,944	0	75.8	75.8	0.0
1999-Oct-22 Fri	2	2	###	###			20.3	20.3	0.0
1999-Oct-21 Thu	2	###	###	###			34.8	34.8	0.0
1999-Oct-20 Wed	###	###	###	2			83.9	83.9	0.1
1999-Oct-19 Tue	###	###	###	###	1,373,681	0	28.9	28.9	0.0
1999-Oct-18 Mon	###	###	###	###			80.8	80.8	0.0
1999-Oct-15 Fri	###	###	###	###			23.1	23.1	0.0
1999-Oct-14 Thu	###	###	###	2			###	###	0.1
1999-Oct-13 Wed	###	###	2	###	608,254	608,254	75.1	75.1	0.0
1999-Oct-12 Tue	2.021	###	###	###	316,724	0	###	###	0.0
1999-Oct-11 Mon	###	###	###	###	885,285	0	19.5	19.5	0.0
1999-Oct-08 Fri	2.023	2.023	###	###			###	###	0.0
1999-Oct-07 Thu	###	###	2	2	756,041	756,041	13.8	13.8	0.1
1999-Oct-06 Wed	###	###	###	###			30.7	30.7	0.0
1999-Oct-05 Tue	###	###	###	###			###	###	0.0
1999-Oct-04 Mon	###	###	###	###			###	###	0.0
1999-Oct-01 Fri	###	###	###	###			###	###	0.0
1999-Sep-30 Thu	###	###	###	###	3,236,374	0	###	###	0.0
1999-Sep-29 Wed	###	###	###	###	600,929	0	###	###	0.0
1999-Sep-28 Tue	###	###	###	2.052	739,186	0	9.7	9.7	###
1999-Sep-27 Mon	###	###	###	###	217,043	0	71.9	71.9	0.0
1999-Sep-24 Fri	###	###	###	###	830,074	0	12.9	12.9	0.0
1999-Sep-23 Thu	###	2.23	###	###	1,349,274	1,504,440	89.8	89.8	0.0
1999-Sep-22 Wed	###	###	###	###			78.3	78.3	0.0
1999-Sep-21 Tue	###	###	###	###			33.4	33.4	0.0
1999-Sep-20 Mon	###	###	###	###	684,774	0	22.3	22.3	0.0
1999-Sep-17 Fri	###	###	###	###	235,423	0	###	###	0.0
1999-Sep-16 Thu	###	###	###	###	835,324	0	31.7	31.7	0.0
1999-Sep-15 Wed	2.2	2.2	###	###	1,148,420	###	35.5	35.5	0.0
1999-Sep-14 Tue	2.21	2.24	###	2.24	1,542,649	###	79.5	79.5	###
1999-Sep-13 Mon	###	2.24	###	###			17.5	17.5	0.0
1999-Sep-10 Fri	###	2.26	###	2.22	1,390,988	###	86.1	86.1	0.2
1999-Sep-09 Thu	###	###	###	###			67.2	67.2	0.0
1999-Sep-08 Wed	###	###	###	###			17.8	17.8	0.0
1999-Sep-07 Tue	###	###	###	###	448,876	0	87.3	87.3	0.0
1999-Sep-06 Mon	###	###	###	###	826,354	0	28.8	28.8	0.0
1999-Sep-03 Fri	###	###	###	###			###	###	0.0
1999-Sep-02 Thu	###	###	###	###	1,548,356	0	22.4	22.4	0.0
1999-Sep-01 Wed	###	###	###	###	1,281,183	0	###	###	0.0
1999-Aug-31 Tue	###	###	###	###	1,069,150	0	13.2	13.2	0.0
1999-Aug-30 Mon	###	###	###	###			###	###	0.0
1999-Aug-27 Fri	###	###	###	###			###	###	0.0
1999-Aug-26 Thu	###	###	###	###	1,803,981	0	###	###	0.0
1999-Aug-25 Wed	###	###	###	###			16.1	16.1	0.0
1999-Aug-24 Tue	###	###	###	###			27.6	27.6	0.0
1999-Aug-23 Mon	###	###	###	###	1,095,574	0	###	###	0.0
1999-Aug-20 Fri	###	###	###	###			16.8	16.8	0.0
1999-Aug-19 Thu	2.179	###	###	###	1,556,522	0	###	###	0.0
1999-Aug-18 Wed	2.279	2.279	###	###	686,054	781,758	###	###	0.0
1999-Aug-17 Tue	2.44	2.44	###	###			###	###	0.0
1999-Aug-16 Mon	2.44	2.44	###	2.44	13,586,051	16,574,982	###	###	0.2
1999-Aug-13 Fri	2.44	2.45	###	###			32.3	32.3	0.0
1999-Aug-12 Thu	2.4	2.49	2.4	2.42			###	###	0.2
1999-Aug-11 Wed	###	###	###	###	767,586	0	84.7	84.7	0.0
1999-Aug-10 Tue	###	###	2.27	###			###	###	0.0
1999-Aug-09 Mon	###	###	###	###	262,384	0	###	###	0.0
1999-Aug-06 Fri	2.25	2.349	2.2	2.349			###	###	0.2
1999-Aug-05 Thu	2.271	2.271	###	2.24	1,155,152	1,311,675	20.4	20.4	###
1999-Aug-04 Wed	###	###	2.25	2.28	1,338,281	###	###	###	0.2
1999-Aug-03 Tue	2.27	###	2.26	###			###	###	0.0
1999-Aug-02 Mon	###	###	2.23	###	353,578	###	###	###	0.0
1999-Jul-30 Fri	###	###	###	###	367,224	0	###	###	0.0
1999-Jul-29 Thu	2.451	2.451	###	###			4.6	4.6	0.0
1999-Jul-28 Wed	2.44	2.44	###	2.41			20.7	20.7	0.2
1999-Jul-27 Tue	###	2.45	###	2.45	592,149	725,382	89.0	89.0	0.2
1999-Jul-26 Mon	###	2.4	###	2.4			88.6	88.6	###
1999-Jul-23 Fri	###	###	###	2.325	695,474	0	###	###	###
1999-Jul-22 Thu	###	###	###	2.354			32.1	32.1	0.2
1999-Jul-21 Wed	###	###	###	###			29.8	29.8	0.0
1999-Jul-20 Tue	###	2.4	###	###			86.8	86.8	0.0
1999-Jul-19 Mon	###	###	###	###			###	###	0.0
1999-Jul-16 Fri	###	2.41	###	###	110,078	132,643	###	###	0.0
1999-Jul-15 Thu	2.4	2.42	###	###	439,649	531,975	69.0	69.0	0.0
1999-Jul-14 Wed	###	2.45	###	###			14.2	14.2	0.0
1999-Jul-13 Tue	2.42	2.45	2.4	2.44	511,024	###	77.8	77.8	0.2
1999-Jul-12 Mon	###	2.42	###	2.42			81.2	81.2	0.2
1999-Jul-09 Fri	###	2.4	###	###	1,132,486	1,358,983	###	###	0.0
1999-Jul-08 Thu	2.49	2.49	2.341	2.341	1,266,844	###	###	###	0.2
1999-Jul-07 Wed	2.43	2.49	###	2.49			88.4	88.4	0.2
1999-Jul-06 Tue	2.46	2.46	###	2.44	626,743	###	###	###	0.2
1999-Jul-05 Mon	###	2.51	###	2.46			80.9	80.9	0.2
1999-Jul-02 Fri	2.275	2.4	2.27	2.4	1,538,788	###	92.1	92.1	###
1999-Jul-01 Thu	###	###	2.2	###	560,450	###	###	###	0.0
1999-Jun-30 Wed	2.29	###	2.2	2.2			11.0	11.0	0.2
1999-Jun-29 Tue	2.24	2.29	2.21	2.29			87.1	87.1	###
1999-Jun-28 Mon	###	###	###	###			###	###	0.0
1999-Jun-25 Fri	2.21	2.21	###	###	376,475	###	###	###	0.0
1999-Jun-24 Thu	2.2	2.21	###	2.2	2,206,289	2,437,949	###	###	0.2
1999-Jun-23 Wed	###	2.21	###	2.2			###	###	0.2
1999-Jun-22 Tue	###	2.2	###	###	472,327	519,559	###	###	0.0
1999-Jun-21 Mon	###	###	###	2.178	896,740	0	80.6	80.6	0.2
1999-Jun-18 Fri	###	2.2	###	###	1,761,729	###	###	###	0.0
1999-Jun-17 Thu	###	###	###	2.185			###	###	###
1999-Jun-16 Wed	###	###	###	###			77.7	77.7	0.0
1999-Jun-15 Tue	###	###	###	###	160,475	0	95.2	95.2	0.0
1999-Jun-11 Fri	###	###	###	###			5.3	5.3	0.0
1999-Jun-10 Thu	###	###	###	###			24.0	24.0	0.0
1999-Jun-09 Wed	###	2.2	###	2.2			72.4	72.4	0.2
1999-Jun-08 Tue	2.187	###	###	###			70.0	70.0	0.0
1999-Jun-07 Mon	###	###	###	###	175,850	0	92.1	92.1	0.0
1999-Jun-04 Fri	###	###	###	###			76.8	76.8	0.0
1999-Jun-03 Thu	###	###	###	###			23.5	23.5	0.0
1999-Jun-02 Wed	###	###	###	###	2,123,047	0	82.9	82.9	0.0
1999-Jun-01 Tue	###	###	###	###	85,343	0	87.2	87.2	0.0
1999-May-31 Mon	###	###	###	###	248,885	0	###	###	0.0
1999-May-28 Fri	###	###	###	###			72.9	72.9	0.0
1999-May-27 Thu	###	###	2	###			79.8	79.8	0.0
1999-May-26 Wed	###	###	2	###	614,951	614,951	###	###	0.0
1999-May-25 Tue	###	###	###	###	864,978	0	29.5	29.5	0.0
1999-May-24 Mon	2.079	###	2	###	1,316,652	1,316,652	###	###	0.0
1999-May-21 Fri	2.123	2.123	2.048	2.048	11,544,959	###	###	###	###
1999-May-20 Thu	###	###	###	###			18.1	18.1	0.0
1999-May-19 Wed	###	###	###	###	707,785	0	###	###	0.0
1999-May-18 Tue	2.125	###	###	###	339,377	0	###	###	0.0
1999-May-17 Mon	###	###	###	###	2,126,022	0	86.9	86.9	0.0
1999-May-14 Fri	###	###	###	2.123			###	###	###
1999-May-13 Thu	###	###	###	###	1,265,054	0	24.7	24.7	0.0
1999-May-12 Wed	###	###	###	###			69.4	69.4	0.0
1999-May-11 Tue	###	###	###	###			###	###	0.0
1999-May-10 Mon	###	###	###	###	522,757	0	###	###	0.0
1999-May-07 Fri	###	###	###	###	846,074	0	39.9	39.9	0.0
1999-May-06 Thu	###	###	###	###			###	###	0.0
1999-May-05 Wed	###	###	###	###	220,447	0	29.9	29.9	0.0
1999-May-04 Tue	2.2	2.2	###	###	1,768,977	1,945,874	17.6	17.6	0.0
1999-May-03 Mon	###	###	###	###	5,123,680	0	27.8	27.8	0.0
1999-Apr-30 Fri	2.2	2.2	###	###			30.2	30.2	0.0
1999-Apr-29 Thu	2.2	2.2	###	###	401,422	###	21.1	21.1	0.0
1999-Apr-28 Wed	2.24	2.25	###	###	407,385	###	###	###	0.0
1999-Apr-27 Tue	2.249	2.25	2.22	2.22			23.0	23.0	0.2
1999-Apr-26 Mon	2.26	2.27	2.22	2.27			###	###	0.2
1999-Apr-23 Fri	2.27	2.27	###	2.26	1,144,843	###	32.3	32.3	###
1999-Apr-22 Thu	2.25	2.26	###	###			21.1	21.1	0.0
1999-Apr-21 Wed	2.25	2.25	###	2.2	635,849	###	20.3	20.3	0.2
1999-Apr-20 Tue	###	2.27	2.22	2.24	962,080	###	###	###	###
1999-Apr-19 Mon	2.25	2.28	2.25	2.28			###	###	0.2
1999-Apr-16 Fri	2.24	2.25	2.22	2.25			###	###	###
1999-Apr-15 Thu	###	2.24	###	###			###	###	0.0
1999-Apr-14 Wed	###	###	###	2.173	1,592,271	0	###	###	0.2
1999-Apr-13 Tue	###	###	###	###	2,787,249	0	21.9	21.9	0.0
1999-Apr-12 Mon	2.2	2.2	###	###			###	###	0.0
1999-Apr-09 Fri	2.25	2.28	###	2.2	788,286	898,646	###	###	0.2
1999-Apr-08 Thu	###	2.21	###	2.2	941,524	1,040,384	###	###	0.2
1999-Apr-07 Wed	###	###	###	###			###	###	0.0
1999-Apr-06 Tue	###	###	###	###	688,948	0	###	###	0.0
1999-Apr-01 Thu	###	###	###	###			###	###	0.0
1999-Mar-31 Wed	2.056	###	2	###	3,228,925	3,228,925	19.4	19.4	0.0
1999-Mar-30 Tue	###	###	###	###	677,355	0	###	###	0.0
1999-Mar-29 Mon	###	###	###	###			18.9	18.9	0.0
1999-Mar-26 Fri	2	###	###	###			15.4	15.4	0.0
1999-Mar-25 Thu	###	###	###	###	670,970	0	###	###	0.0
1999-Mar-24 Wed	###	###	###	###	861,971	0	17.6	17.6	0.0
1999-Mar-23 Tue	###	###	###	###			###	###	0.0
1999-Mar-22 Mon	###	###	###	###			16.6	16.6	0.0
1999-Mar-19 Fri	###	###	###	###	274,056	0	###	###	0.0
1999-Mar-18 Thu	2	###	###	###	446,686	0	32.5	32.5	0.0
1999-Mar-17 Wed	###	###	###	###	1,141,172	0	8.0	8.0	0.0
1999-Mar-16 Tue	###	###	###	###	1,305,750	0	###	###	0.0
1999-Mar-15 Mon	###	###	###	###			16.1	16.1	0.0
1999-Mar-12 Fri	2.076	###	###	###			83.3	83.3	0.0
1999-Mar-11 Thu	###	###	###	###	2,243,548	0	77.1	77.1	0.0
1999-Mar-10 Wed	###	###	###	###	275,088	0	74.8	74.8	0.0
1999-Mar-09 Tue	###	###	###	2.045			###	###	###
1999-Mar-08 Mon	###	###	###	###	1,574,646	0	20.7	20.7	0.0
1999-Mar-05 Fri	###	###	###	###	190,673	0	###	###	0.0
1999-Mar-04 Thu	###	###	###	###	292,154	0	7.4	7.4	0.0
1999-Mar-03 Wed	###	###	###	###			###	###	0.0
1999-Mar-02 Tue	###	###	###	###	1,028,985	0	###	###	0.0
1999-Mar-01 Mon	2	###	###	2	506,455	0	70.5	70.5	0.1
1999-Feb-26 Fri	###	###	###	2	910,541	0	###	###	0.1
1999-Feb-25 Thu	###	###	###	###			89.8	89.8	0.0
1999-Feb-24 Wed	2	###	###	###	999,382	0	###	###	0.0
1999-Feb-23 Tue	###	###	###	2			31.8	31.8	0.1
1999-Feb-22 Mon	2	2	###	2	236,052	236,052	###	###	0.1
1999-Feb-19 Fri	2	2	###	2	1,227,189	1,227,189	65.3	65.3	0.1
1999-Feb-18 Thu	###	2	###	2	428,579	428,579	###	###	0.1
1999-Feb-17 Wed	###	###	###	###			###	###	0.0
1999-Feb-16 Tue	###	###	###	###			###	###	0.0
1999-Feb-15 Mon	1.983	###	###	###			32.6	32.6	0.0
1999-Feb-12 Fri	###	###	###	###			###	###	0.0
1999-Feb-11 Thu	###	###	###	###			91.2	91.2	0.0
1999-Feb-10 Wed	1.88	1.89	1.85	1.89	796,225	1,488,940	81.5	81.5	###
1999-Feb-09 Tue	1.85	###	1.84	1.876	1,241,954	###	###	###	###
1999-Feb-08 Mon	1.86	1.86	1.84	1.85	127,870	236,559	###	###	0.1
1999-Feb-05 Fri	1.85	1.87	1.83	1.83	232,658	###	26.4	26.4	###
1999-Feb-04 Thu	1.859	1.88	1.84	1.85	654,273	1,216,947	###	###	0.1
1999-Feb-03 Wed	1.87	1.87	1.84	1.84	823,985	###	###	###	###
1999-Feb-02 Tue	###	1.88	1.83	1.86	217,058	402,642	###	###	0.1
1999-Feb-01 Mon	1.86	1.89	1.83	1.84			###	###	###
1999-Jan-29 Fri	1.88	###	1.83	1.83	513,481	###	###	###	###
1999-Jan-28 Thu	1.85	###	1.84	1.84			24.8	24.8	###
1999-Jan-27 Wed	1.82	1.85	1.82	1.84			###	###	###
1999-Jan-25 Mon	1.85	1.86	1.8	1.81			12.5	12.5	###
1999-Jan-22 Fri	###	###	1.86	1.86	259,676	###	###	###	0.1
1999-Jan-21 Thu	###	###	###	###			15.4	15.4	0.0
1999-Jan-20 Wed	###	###	###	###	929,475	0	###	###	0.0
1999-Jan-19 Tue	###	###	###	###			###	###	0.0
1999-Jan-18 Mon	###	###	###	###	461,449	0	79.5	79.5	0.0
1999-Jan-15 Fri	1.85	###	1.82	###			###	###	0.0
1999-Jan-14 Thu	###	###	1.85	1.86			9.6	9.6	0.1
1999-Jan-13 Wed	###	###	###	###			15.0	15.0	0.0
1999-Jan-12 Tue	1.87	###	1.87	###	796,684	###	###	###	0.0
1999-Jan-11 Mon	1.87	###	1.84	1.88	646,872	595,122	79.1	79.1	0.1
1999-Jan-08 Fri	1.83	1.87	1.83	1.87	1,076,888	1,992,242	###	###	###
1999-Jan-07 Thu	1.8	1.85	1.8	1.84	1,737,743	3,171,380	###	###	###
1999-Jan-06 Wed	1.85	1.85	1.81	###	1,101,970	###	15.0	15.0	0.0
1999-Jan-05 Tue	1.82	1.84	1.82	1.82			75.0	75.0	###
1999-Jan-04 Mon	1.85	1.85	1.81	1.82	275,484	###	###	###	###
1998-Dec-31 Thu	1.85	1.86	1.83	1.85	593,641	###	61.3	61.3	0.1
1998-Dec-30 Wed	1.8	1.84	1.8	1.84			###	###	###
1998-Dec-29 Tue	1.82	1.83	1.8	1.8			18.6	18.6	0.1
1998-Dec-24 Thu	1.85	1.85	1.8	1.82			12.5	12.5	###
1998-Dec-23 Wed	1.87	1.87	1.83	1.84			13.8	13.8	###
1998-Dec-22 Tue	1.85	1.86	1.85	1.86	256,159	475,174	74.6	74.6	0.1
1998-Dec-21 Mon	1.85	1.85	1.81	1.84			###	###	###
1998-Dec-18 Fri	1.83	1.86	1.81	1.83			###	###	###
1998-Dec-17 Thu	1.82	1.84	1.82	1.83			72.2	72.2	###
1998-Dec-16 Wed	1.8	1.83	1.8	1.82	1,030,483	1,870,326	###	###	###
1998-Dec-15 Tue	1.78	1.82	1.77	1.82			###	###	###
1998-Dec-14 Mon	1.82	1.82	1.75	1.8	797,885	1,424,224	35.9	35.9	0.1
1998-Dec-11 Fri	1.84	1.84	1.8	1.8	561,082	###	###	###	0.1
1998-Dec-10 Thu	1.81	1.85	1.81	1.85	249,959	457,424	90.2	90.2	0.1
1998-Dec-09 Wed	1.83	1.84	1.8	1.81			24.8	24.8	###
1998-Dec-08 Tue	1.82	1.85	1.82	1.84			###	###	###
1998-Dec-07 Mon	###	1.82	1.78	1.82			82.3	82.3	###
1998-Dec-04 Fri	1.824	1.824	1.78	1.79			###	###	0.1
1998-Dec-03 Thu	1.841	1.841	1.81	1.82			###	###	###
1998-Dec-02 Wed	1.8	1.86	1.8	1.82	863,379	1,579,983	###	###	###
1998-Dec-01 Tue	###	###	1.78	1.8	1,149,186	1,022,775	###	###	0.1
1998-Nov-30 Mon	1.81	1.84	1.81	1.84	652,070	1,190,027	###	###	###
1998-Nov-27 Fri	1.79	1.82	1.79	1.81			79.6	79.6	###
1998-Nov-26 Thu	1.76	1.8	1.76	1.79	1,762,058	###	82.1	82.1	0.1
1998-Nov-25 Wed	1.8	1.8	1.76	1.76			###	###	0.1
1998-Nov-24 Tue	1.78	1.81	1.78	1.81	5,970,446	10,716,950	###	###	###
1998-Nov-23 Mon	1.73	1.78	1.73	1.77			###	###	###
1998-Nov-20 Fri	1.7	1.72	###	1.7	698,389	###	70.7	70.7	###
1998-Nov-19 Thu	###	1.7	###	1.7	767,259	652,170	###	###	###
1998-Nov-18 Wed	###	###	###	###	1,561,689	0	75.1	75.1	0.0
1998-Nov-17 Tue	###	###	###	###	805,527	0	75.2	75.2	0.0
1998-Nov-16 Mon	###	###	###	###			78.0	78.0	0.0
1998-Nov-13 Fri	###	###	###	1.659			15.3	15.3	0.1
1998-Nov-12 Thu	###	###	###	###	2,555,479	0	81.5	81.5	0.0
1998-Nov-11 Wed	1.59	###	1.59	###	720,970	573,171	###	###	0.0
1998-Nov-10 Tue	###	###	1.59	1.59	465,678	###	###	###	###
1998-Nov-09 Mon	###	###	###	###			10.4	10.4	0.0
1998-Nov-06 Fri	1.71	1.71	###	###			###	###	0.0
1998-Nov-05 Thu	1.71	1.73	###	###			74.6	74.6	0.0
1998-Nov-04 Wed	1.7	1.73	1.7	1.71	635,645	###	###	###	0.1
1998-Nov-03 Tue	1.7	1.71	###	1.7			###	###	###
1998-Nov-02 Mon	###	1.74	###	###			71.2	71.2	0.0
1998-Oct-30 Fri	###	###	###	###			19.7	19.7	0.0
1998-Oct-29 Thu	1.58	###	1.58	###	494,147	390,376	###	###	0.0
1998-Oct-28 Wed	1.55	###	1.54	1.58	4,397,920	###	###	###	0.1
1998-Oct-27 Tue	1.56	1.56	1.52	1.55	668,486	###	22.1	22.1	###
1998-Oct-26 Mon	1.55	1.56	1.54	1.54	311,584	482,955	###	###	###
1998-Oct-23 Fri	1.54	1.55	1.54	1.54			80.1	80.1	###
1998-Oct-22 Thu	1.48	1.55	1.48	1.53	2,374,271	3,597,020	###	###	###
1998-Oct-21 Wed	1.49	1.49	1.48	1.48			18.8	18.8	0.1
1998-Oct-20 Tue	1.47	1.49	1.46	1.49			###	###	###
1998-Oct-19 Mon	1.48	1.48	1.46	1.48			78.5	78.5	0.1
1998-Oct-16 Fri	1.476	1.48	1.45	1.46	345,320	###	###	###	0.1
1998-Oct-15 Thu	1.46	1.48	1.45	1.46			###	###	0.1
1998-Oct-14 Wed	1.47	1.47	1.45	1.45	1,043,052	1,522,855	###	###	###
1998-Oct-13 Tue	1.45	1.48	1.44	1.48			93.3	93.3	0.1
1998-Oct-12 Mon	1.41	1.44	1.41	1.43	397,053	###	83.6	83.6	0.1
1998-Oct-09 Fri	1.4	1.4	###	1.4			69.6	69.6	###
1998-Oct-08 Thu	###	###	###	###			###	###	0.0
1998-Oct-07 Wed	###	1.4	###	###	737,372	###	###	###	0.0
1998-Oct-06 Tue	###	1.4	###	###	189,787	132,850	25.1	25.1	0.0
1998-Oct-05 Mon	1.42	1.42	###	###			15.4	15.4	0.0
1998-Oct-02 Fri	###	1.42	###	1.42	179,285	###	###	###	###
1998-Oct-01 Thu	1.42	1.45	1.42	1.45	314,425	###	###	###	###
1998-Sep-30 Wed	###	1.42	###	1.41	1,075,978	763,944	###	###	###
1998-Sep-29 Tue	1.4	1.4	###	###	830,182	581,127	13.0	13.0	0.0
1998-Sep-28 Mon	1.41	1.41	###	###			12.4	12.4	0.0
1998-Sep-25 Fri	1.41	1.41	###	###			###	###	0.0
1998-Sep-24 Thu	1.42	1.43	1.4	1.4			###	###	###
1998-Sep-23 Wed	1.42	1.43	1.4	1.41			15.9	15.9	###
1998-Sep-22 Tue	1.42	1.43	1.41	1.42			###	###	###
1998-Sep-21 Mon	1.41	1.43	1.41	1.42	1,424,686	2,023,054	###	###	###
1998-Sep-18 Fri	###	1.42	###	1.41			###	###	###
1998-Sep-17 Thu	1.42	1.43	1.41	1.42			77.8	77.8	###
1998-Sep-16 Wed	1.47	1.47	1.41	1.42			###	###	###
1998-Sep-15 Tue	1.48	1.48	1.45	1.46	476,445	###	15.4	15.4	0.1
1998-Sep-14 Mon	1.43	1.47	1.43	1.47			###	###	###
1998-Sep-11 Fri	1.48	1.48	###	1.4	783,574	579,844	4.8	4.8	###
1998-Sep-10 Thu	1.45	1.5	1.45	1.48			88.8	88.8	0.1
1998-Sep-09 Wed	1.5	1.5	1.47	1.49			###	###	###
1998-Sep-08 Tue	1.5	1.5	1.47	1.49	246,778	###	###	###	###
1998-Sep-07 Mon	1.48	1.5	1.46	1.5	789,840	###	###	###	0.1
1998-Sep-04 Fri	###	1.48	1.4	1.48			###	###	0.1
1998-Sep-03 Thu	###	1.41	###	1.4			79.5	79.5	###
1998-Sep-02 Wed	###	1.4	###	###			72.7	72.7	0.0
1998-Sep-01 Tue	1.28	1.4	1.28	###			90.3	90.3	0.0
1998-Aug-31 Mon	###	###	###	###			###	###	0.0
1998-Aug-28 Fri	###	###	1.28	###			###	###	0.0
1998-Aug-27 Thu	###	###	###	###			###	###	0.0
1998-Aug-26 Wed	###	###	###	###	1,046,824	0	84.8	84.8	0.0
1998-Aug-25 Tue	###	###	###	###			###	###	0.0
1998-Aug-24 Mon	###	###	###	###			###	###	0.0
1998-Aug-21 Fri	###	###	###	###			22.0	22.0	0.0
1998-Aug-20 Thu	###	###	###	###	1,632,270	0	###	###	0.0
1998-Aug-19 Wed	###	###	###	###			13.8	13.8	0.0
1998-Aug-18 Tue	1.28	###	1.27	###	6,565,120	4,168,851	###	###	0.0
1998-Aug-17 Mon	###	###	1.26	1.26			###	###	###
1998-Aug-14 Fri	1.322	###	1.29	###	1,602,448	1,033,578	###	###	0.0
1998-Aug-13 Thu	1.4	1.4	###	###			###	###	0.0
1998-Aug-12 Wed	1.41	1.41	###	###			###	###	0.0
1998-Aug-11 Tue	1.471	1.471	1.4	1.4	388,485	557,670	5.9	5.9	###
1998-Aug-10 Mon	1.423	1.43	1.4	1.42	3,144,246	###	###	###	###
1998-Aug-07 Fri	1.43	1.43	1.41	1.42	559,522	794,521	###	###	###
1998-Aug-06 Thu	1.43	1.44	1.42	1.43			###	###	0.1
1998-Aug-05 Wed	1.48	1.48	1.4	1.43			###	###	0.1
1998-Aug-04 Tue	1.49	1.5	1.48	1.49			###	###	###
1998-Aug-03 Mon	1.52	1.52	1.48	1.48	78,341	###	###	###	0.1
1998-Jul-31 Fri	1.49	1.51	1.474	1.474	321,228	479,272	###	###	0.1
1998-Jul-30 Thu	1.49	1.5	1.48	1.49			###	###	###
1998-Jul-29 Wed	1.49	1.49	1.48	1.49	865,228	###	###	###	###
1998-Jul-28 Tue	1.49	1.5	1.48	1.49	322,754	###	73.5	73.5	###
1998-Jul-27 Mon	1.54	1.54	1.48	1.48			###	###	0.1
1998-Jul-24 Fri	1.51	1.52	1.5	1.51	2,091,323	###	64.9	64.9	0.1
1998-Jul-23 Thu	1.55	1.55	1.52	1.53			###	###	###
1998-Jul-22 Wed	1.56	1.57	1.55	1.57			###	###	0.1
1998-Jul-21 Tue	###	1.57	###	1.57			91.7	91.7	0.1
1998-Jul-20 Mon	1.58	1.58	1.53	1.53	336,742	###	###	###	###
1998-Jul-17 Fri	1.57	###	1.57	1.58			###	###	0.1
1998-Jul-16 Thu	1.58	###	1.58	1.59			69.0	69.0	###
1998-Jul-15 Wed	1.57	###	###	###	889,158	0	###	###	0.0
1998-Jul-14 Tue	1.489	1.57	1.489	1.57			98.1	98.1	0.1
1998-Jul-13 Mon	1.5	1.5	1.47	1.5			81.8	81.8	0.1
1998-Jul-10 Fri	1.56	1.56	1.48	1.5	1,304,073	###	6.9	6.9	0.1
1998-Jul-09 Thu	1.58	1.59	1.57	1.58	390,823	###	###	###	0.1
1998-Jul-08 Wed	1.53	1.59	1.53	1.57	495,276	###	89.4	89.4	0.1
1998-Jul-07 Tue	1.51	1.56	1.51	1.51			###	###	0.1
1998-Jul-06 Mon	1.5	1.52	1.5	1.5			71.2	71.2	0.1
1998-Jul-03 Fri	1.54	1.54	1.5	1.5			9.1	9.1	0.1
1998-Jul-02 Thu	1.45	1.53	1.45	1.53			###	###	###
1998-Jul-01 Wed	1.42	1.45	1.4	1.4			9.7	9.7	###
1998-Jun-30 Tue	1.443	1.45	###	1.42			###	###	###
1998-Jun-29 Mon	1.45	1.45	###	1.4			###	###	###
1998-Jun-26 Fri	1.42	1.45	1.42	1.45	162,272	###	84.5	84.5	###
1998-Jun-25 Thu	1.45	1.47	1.41	1.41	106,586	153,483	14.4	14.4	###
1998-Jun-24 Wed	1.45	1.46	1.45	1.45	718,025	1,044,726	###	###	###
1998-Jun-23 Tue	1.46	1.46	1.44	1.46			76.3	76.3	0.1
1998-Jun-22 Mon	1.44	1.46	1.43	1.46	299,651	###	###	###	0.1
1998-Jun-19 Fri	1.45	1.45	1.41	1.43	669,942	###	###	###	0.1
1998-Jun-18 Thu	###	1.47	###	1.45	1,500,748	1,103,049	88.6	88.6	###
1998-Jun-17 Wed	###	###	###	###			###	###	0.0
1998-Jun-16 Tue	###	###	###	###			###	###	0.0
1998-Jun-15 Mon	###	###	###	###	725,782	0	###	###	0.0
1998-Jun-12 Fri	###	###	###	###	603,675	0	###	###	0.0
1998-Jun-11 Thu	1.357	###	###	###			###	###	0.0
1998-Jun-10 Wed	###	###	###	###	733,241	0	35.4	35.4	0.0
1998-Jun-09 Tue	1.41	1.41	###	###			30.4	30.4	0.0
1998-Jun-05 Fri	1.442	1.442	1.41	1.41			###	###	###
1998-Jun-04 Thu	1.44	1.45	1.43	1.45	113,524	163,474	76.9	76.9	###
1998-Jun-03 Wed	1.376	1.46	1.376	1.46			97.3	97.3	0.1
1998-Jun-02 Tue	1.425	1.425	###	###			16.2	16.2	0.0
1998-Jun-01 Mon	1.49	1.49	1.41	1.42			###	###	###
1998-May-29 Fri	1.5	1.5	1.45	1.5			69.2	69.2	0.1
1998-May-28 Thu	1.5	1.5	1.45	1.5	1,089,946	1,607,670	68.7	68.7	0.1
1998-May-27 Wed	1.52	1.52	1.48	1.5	1,012,979	###	29.9	29.9	0.1
1998-May-26 Tue	1.53	1.53	1.52	1.52	446,723	681,252	###	###	0.1
1998-May-25 Mon	1.52	1.53	1.52	1.53	643,570	981,444	80.7	80.7	###
1998-May-22 Fri	1.57	1.57	###	###			###	###	0.0
1998-May-21 Thu	###	###	1.57	1.57	238,150	186,947	15.6	15.6	0.1
1998-May-20 Wed	1.58	1.59	1.57	1.58	1,138,874	1,799,420	###	###	0.1
1998-May-19 Tue	###	###	###	###	737,348	0	###	###	0.0
1998-May-18 Mon	###	###	1.59	###			90.6	90.6	0.0
1998-May-15 Fri	1.58	###	1.58	###	221,352	###	###	###	0.0
1998-May-14 Thu	1.57	1.59	1.56	1.59	1,100,645	###	###	###	###
1998-May-13 Wed	1.57	1.58	1.56	1.58	459,571	721,526	###	###	0.1
1998-May-12 Tue	1.56	1.57	1.54	1.57			###	###	0.1
1998-May-11 Mon	1.55	1.56	1.55	1.56	885,627	1,377,149	75.5	75.5	###
1998-May-08 Fri	1.55	1.55	1.53	1.55			###	###	###
1998-May-07 Thu	1.547	1.55	1.54	1.55			73.1	73.1	###
1998-May-06 Wed	1.57	1.57	1.55	1.57			###	###	0.1
1998-May-05 Tue	1.58	1.58	1.56	1.57	572,759	###	###	###	0.1
1998-May-04 Mon	###	###	1.57	1.57			###	###	0.1
1998-May-01 Fri	1.57	###	1.56	1.59			76.3	76.3	###
1998-Apr-30 Thu	1.584	###	1.53	1.54			###	###	###
1998-Apr-29 Wed	###	###	1.56	1.58	540,576	421,649	###	###	0.1
1998-Apr-28 Tue	###	###	1.59	###	166,943	###	21.2	21.2	0.0
1998-Apr-27 Mon	###	###	1.59	###	528,187	###	88.6	88.6	0.0
1998-Apr-24 Fri	###	###	###	###	705,789	0	###	###	0.0
1998-Apr-23 Thu	1.643	###	###	###			###	###	0.0
1998-Apr-22 Wed	###	###	###	###	11,929,942	0	###	###	0.0
1998-Apr-21 Tue	###	###	###	###			76.7	76.7	0.0
1998-Apr-20 Mon	1.7	1.7	###	###			15.4	15.4	0.0
1998-Apr-17 Fri	1.71	1.71	###	###	686,943	###	###	###	0.0
1998-Apr-16 Thu	1.71	1.71	1.7	1.71			###	###	0.1
1998-Apr-15 Wed	1.71	1.71	###	1.71	672,279	###	###	###	0.1
1998-Apr-14 Tue	1.7	1.75	###	1.71	336,629	294,550	###	###	0.1
1998-Apr-09 Thu	1.745	1.75	###	1.7			8.7	8.7	###
1998-Apr-08 Wed	1.72	1.75	1.72	1.75			86.5	86.5	0.1
1998-Apr-07 Tue	1.75	1.76	1.72	1.75	180,876	314,724	74.5	74.5	0.1
1998-Apr-06 Mon	1.757	1.77	1.73	1.77			###	###	###
1998-Apr-03 Fri	1.75	1.8	1.71	1.75	156,955	275,456	###	###	0.1
1998-Apr-02 Thu	1.76	1.78	1.75	1.75			23.4	23.4	0.1
1998-Apr-01 Wed	1.8	1.8	1.75	1.76			###	###	0.1
1998-Mar-31 Tue	1.82	1.85	1.8	1.81	227,476	415,143	24.9	24.9	###
1998-Mar-30 Mon	1.83	1.83	1.8	1.83			###	###	###
1998-Mar-27 Fri	1.8	1.85	1.78	1.85			###	###	0.1
1998-Mar-26 Thu	1.83	1.84	1.8	1.8	200,970	###	13.0	13.0	0.1
1998-Mar-25 Wed	1.8	1.85	1.79	1.85	304,027	553,329	###	###	0.1
1998-Mar-24 Tue	###	1.85	1.73	1.83	491,251	###	###	###	###
1998-Mar-23 Mon	1.74	1.76	1.73	1.75	285,880	###	###	###	0.1
1998-Mar-20 Fri	###	1.74	###	1.72	1,072,270	932,874	80.7	80.7	0.1
1998-Mar-19 Thu	###	1.71	###	1.7	712,883	###	###	###	###
1998-Mar-18 Wed	###	1.7	###	###	2,911,451	###	###	###	0.0
1998-Mar-17 Tue	1.7	1.7	###	1.7			###	###	###
1998-Mar-16 Mon	1.71	1.71	###	###	656,026	###	###	###	0.0
1998-Mar-13 Fri	1.7	1.71	###	1.71	148,146	###	70.3	70.3	0.1
1998-Mar-12 Thu	###	1.7	###	1.7			90.0	90.0	###
1998-Mar-11 Wed	1.652	###	###	###	153,381	0	###	###	0.0
1998-Mar-10 Tue	1.7	1.72	###	###			###	###	0.0
1998-Mar-09 Mon	1.71	1.72	###	###			13.9	13.9	0.0
1998-Mar-06 Fri	1.7	1.71	###	1.71			###	###	0.1
1998-Mar-05 Thu	1.73	1.73	1.7	1.7			24.6	24.6	###
1998-Mar-04 Wed	1.71	1.75	1.71	1.73	1,235,751	2,137,849	80.6	80.6	###
1998-Mar-03 Tue	1.75	1.75	1.7	1.71			###	###	0.1
1998-Mar-02 Mon	1.75	1.78	1.75	1.75	522,388	###	80.9	80.9	0.1
1998-Feb-27 Fri	###	1.75	1.7	1.75	134,956	###	89.0	89.0	0.1
1998-Feb-26 Thu	1.7	1.71	###	1.7	1,313,873	###	71.1	71.1	###
1998-Feb-25 Wed	###	1.7	###	###			###	###	0.0
1998-Feb-24 Tue	1.688	1.7	###	1.7			###	###	###
1998-Feb-23 Mon	1.7	1.7	###	1.7	658,276	###	###	###	###
1998-Feb-20 Fri	###	1.7	###	1.7			72.9	72.9	###
1998-Feb-19 Thu	1.71	1.71	###	1.7	207,480	###	###	###	###
1998-Feb-18 Wed	1.7	1.72	1.7	1.71	473,054	808,922	###	###	0.1
1998-Feb-17 Tue	###	1.71	###	1.7	321,928	275,248	###	###	###
1998-Feb-16 Mon	###	1.71	###	###	183,754	###	###	###	0.0
1998-Feb-13 Fri	1.74	1.75	1.7	1.71			###	###	0.1
1998-Feb-12 Thu	1.7	1.74	###	1.73			###	###	###
1998-Feb-11 Wed	###	1.75	1.653	1.7	624,575	###	###	###	###
1998-Feb-10 Tue	###	1.71	###	###			###	###	0.0
1998-Feb-09 Mon	###	###	###	###			###	###	0.0
1998-Feb-06 Fri	###	###	###	###			###	###	0.0
1998-Feb-05 Thu	###	###	###	###			###	###	0.0
1998-Feb-04 Wed	###	###	###	###	376,889	0	###	###	0.0
1998-Feb-03 Tue	###	###	###	###	1,222,776	0	###	###	0.0
1998-Feb-02 Mon	###	###	###	###	281,283	0	###	###	0.0
1998-Jan-30 Fri	###	###	###	###	323,788	0	###	###	0.0
1998-Jan-29 Thu	###	###	###	###			###	###	0.0
1998-Jan-28 Wed	###	###	###	###	155,522	0	###	###	0.0
1998-Jan-27 Tue	###	###	###	###	111,076	0	###	###	0.0
1998-Jan-23 Fri	###	###	###	###			###	###	0.0
1998-Jan-22 Thu	###	###	###	###			###	###	0.0
1998-Jan-21 Wed	###	###	###	###			###	###	0.0
1998-Jan-20 Tue	###	###	###	###			###	###	0.0
1998-Jan-19 Mon	1.72	1.74	###	###			11.2	11.2	0.0
1998-Jan-16 Fri	###	1.7	###	###			66.1	66.1	0.0
1998-Jan-15 Thu	1.7	1.7	###	1.7			###	###	###
1998-Jan-14 Wed	###	###	###	1.7	264,248	0	###	###	###
1998-Jan-13 Tue	1.72	1.73	1.7	1.71			###	###	0.1
1998-Jan-12 Mon	1.74	1.75	1.7	1.72	175,283	###	27.1	27.1	0.1
1998-Jan-09 Fri	1.8	1.8	1.74	1.8	544,086	###	###	###	0.1
1998-Jan-08 Thu	###	1.84	###	1.83	470,785	433,122	###	###	###
1998-Jan-07 Wed	1.79	1.8	1.77	1.79	126,846	226,420	###	###	0.1
1998-Jan-06 Tue	###	1.84	###	1.78			70.9	70.9	0.1
1998-Jan-05 Mon	1.7	1.8	1.7	1.79	1,037,173	1,815,052	95.5	95.5	0.1
1998-Jan-02 Fri	###	1.7	###	1.7	81,148	68,975	85.7	85.7	###
1997-Dec-31 Wed	###	###	###	###			###	###	0.0
1997-Dec-30 Tue	###	###	###	###			###	###	0.0
1997-Dec-29 Mon	1.56	###	1.56	###	170,451	132,951	93.0	93.0	0.0
1997-Dec-24 Wed	1.56	1.57	1.56	1.56			71.6	71.6	###
1997-Dec-23 Tue	1.56	1.58	1.56	1.58	578,488	908,226	76.0	76.0	0.1
1997-Dec-22 Mon	1.54	1.55	1.53	1.54	983,626	1,514,784	###	###	###
1997-Dec-19 Fri	1.59	1.59	1.54	1.55			13.7	13.7	###
1997-Dec-18 Thu	###	###	###	###			71.2	71.2	0.0
1997-Dec-17 Wed	###	###	1.59	###			68.6	68.6	0.0
1997-Dec-16 Tue	1.55	1.59	1.55	1.59			###	###	###
1997-Dec-15 Mon	1.56	1.59	1.55	1.55	91,578	143,777	23.4	23.4	###
1997-Dec-12 Fri	1.55	1.56	1.53	1.55	410,459	634,159	72.1	72.1	###
1997-Dec-11 Thu	1.56	1.57	1.55	1.55			32.5	32.5	###
1997-Dec-10 Wed	###	###	1.57	1.58			###	###	0.1
1997-Dec-09 Tue	###	###	1.57	###	810,751	###	24.5	24.5	0.0
1997-Dec-08 Mon	###	###	###	###	1,454,955	0	19.9	19.9	0.0
1997-Dec-05 Fri	###	###	###	###	2,030,227	0	15.6	15.6	0.0
1997-Dec-04 Thu	1.59	###	1.59	###			###	###	0.0
1997-Dec-03 Wed	1.52	###	1.52	###	979,186	744,181	94.7	94.7	0.0
1997-Dec-02 Tue	1.53	1.54	1.51	1.51	414,473	632,071	###	###	0.1
1997-Dec-01 Mon	1.53	1.53	1.51	1.51	3,761,751	###	###	###	0.1
1997-Nov-28 Fri	###	###	1.51	1.53			###	###	###
1997-Nov-27 Thu	1.53	1.53	1.51	1.53			75.8	75.8	###
1997-Nov-26 Wed	1.53	1.54	1.52	1.53	892,577	1,365,642	75.0	75.0	###
1997-Nov-25 Tue	1.52	1.54	1.5	1.53			81.9	81.9	###
1997-Nov-24 Mon	1.52	1.55	1.52	1.54			86.1	86.1	###
1997-Nov-21 Fri	1.5	1.55	1.5	1.53	281,421	###	###	###	###
1997-Nov-20 Thu	1.46	1.5	1.46	1.49	1,250,059	1,850,087	###	###	###
1997-Nov-19 Wed	1.46	1.48	1.44	1.44	1,309,884	###	21.9	21.9	0.1
1997-Nov-18 Tue	1.5	1.5	1.45	1.46			###	###	0.1
1997-Nov-17 Mon	1.5	1.5	1.49	1.5			77.3	77.3	0.1
1997-Nov-14 Fri	1.56	1.56	1.47	1.47	574,729	###	###	###	###
1997-Nov-13 Thu	1.58	1.58	1.51	1.56	428,521	###	###	###	###
1997-Nov-12 Wed	###	###	1.57	1.58			###	###	0.1
1997-Nov-11 Tue	###	###	###	###	532,786	0	75.1	75.1	0.0
1997-Nov-10 Mon	1.629	1.629	1.58	###			###	###	0.0
1997-Nov-07 Fri	1.7	1.7	###	###	558,924	475,085	###	###	0.0
1997-Nov-06 Thu	###	1.7	###	1.7			91.6	91.6	###
1997-Nov-05 Wed	1.7	1.7	###	###			###	###	0.0
1997-Nov-04 Tue	1.74	1.75	1.71	1.71	198,742	343,823	###	###	0.1
1997-Nov-03 Mon	1.683	1.77	###	1.74	792,974	701,781	87.7	87.7	0.1
1997-Oct-31 Fri	1.641	###	###	###			###	###	0.0
1997-Oct-30 Thu	###	1.7	###	###	1,549,521	###	###	###	0.0
1997-Oct-29 Wed	###	###	###	###			###	###	0.0
1997-Oct-28 Tue	###	1.42	###	###			30.4	30.4	0.0
1997-Oct-27 Mon	1.75	1.75	###	###	806,559	###	20.8	20.8	0.0
1997-Oct-24 Fri	1.757	1.78	1.73	1.75			###	###	0.1
1997-Oct-23 Thu	1.83	1.83	1.79	1.8	370,973	###	###	###	0.1
1997-Oct-22 Wed	1.83	1.85	1.8	1.85	771,058	1,407,180	###	###	0.1
1997-Oct-21 Tue	1.79	1.84	1.79	1.81	727,951	###	###	###	###
1997-Oct-20 Mon	1.76	1.78	1.76	1.77	596,084	###	77.9	77.9	###
1997-Oct-17 Fri	1.76	1.78	1.74	1.76	1,098,627	1,933,583	###	###	0.1
1997-Oct-16 Thu	1.81	1.81	1.74	1.77			14.7	14.7	###
1997-Oct-15 Wed	1.83	1.85	1.81	1.82			###	###	###
1997-Oct-14 Tue	###	1.88	1.8	1.83	590,049	###	17.5	17.5	###
1997-Oct-13 Mon	1.926	1.926	1.85	1.85	857,628	###	###	###	0.1
1997-Oct-10 Fri	###	###	###	###	536,273	0	14.7	14.7	0.0
1997-Oct-09 Thu	###	###	###	###	204,177	0	34.7	34.7	0.0
1997-Oct-08 Wed	###	###	###	###			###	###	0.0
1997-Oct-07 Tue	###	###	###	###			###	###	0.0
1997-Oct-06 Mon	###	2	###	2			###	###	0.1
1997-Oct-03 Fri	###	###	###	###			###	###	0.0
1997-Oct-02 Thu	###	###	###	2			29.5	29.5	0.1
1997-Oct-01 Wed	###	###	###	###	203,429	0	###	###	0.0
1997-Sep-30 Tue	###	###	###	###			70.8	70.8	0.0
1997-Sep-29 Mon	###	###	###	###			###	###	0.0
1997-Sep-26 Fri	###	###	###	###	248,382	0	###	###	0.0
1997-Sep-25 Thu	2	###	2	###			###	###	0.0
1997-Sep-24 Wed	###	###	###	###	368,974	0	###	###	0.0
1997-Sep-23 Tue	###	###	###	###	390,845	0	###	###	0.0
1997-Sep-22 Mon	###	###	###	###			65.2	65.2	0.0
1997-Sep-19 Fri	###	###	###	###	430,086	0	###	###	0.0
1997-Sep-18 Thu	1.987	###	###	###	404,073	0	###	###	0.0
1997-Sep-17 Wed	###	2	###	###			71.1	71.1	0.0
1997-Sep-16 Tue	###	###	###	###			78.7	78.7	0.0
1997-Sep-15 Mon	###	###	###	###	732,326	0	76.7	76.7	0.0
1997-Sep-12 Fri	###	###	###	###	169,923	0	###	###	0.0
1997-Sep-11 Thu	###	###	###	###			###	###	0.0
1997-Sep-10 Wed	###	2	###	###			28.2	28.2	0.0
1997-Sep-09 Tue	###	###	###	###			###	###	0.0
1997-Sep-08 Mon	###	###	###	###	337,654	0	14.1	14.1	0.0
1997-Sep-05 Fri	2.043	###	###	###			###	###	0.0
1997-Sep-04 Thu	###	###	###	###			###	###	0.0
1997-Sep-03 Wed	2.024	###	2.024	###	1,330,528	###	87.7	87.7	0.0
1997-Sep-02 Tue	###	###	###	2	141,440	0	79.7	79.7	0.1
1997-Sep-01 Mon	###	###	2	2			###	###	0.1
1997-Aug-29 Fri	2	###	###	###	1,784,540	0	###	###	0.0
1997-Aug-28 Thu	###	###	###	###			71.4	71.4	0.0
1997-Aug-27 Wed	###	###	2	###	517,174	517,174	74.3	74.3	0.0
1997-Aug-26 Tue	2	###	2	###	315,185	315,185	81.5	81.5	0.0
1997-Aug-25 Mon	###	###	###	2			###	###	0.1
1997-Aug-22 Fri	1.989	###	###	###	668,270	0	###	###	0.0
1997-Aug-21 Thu	1.982	2	###	###			###	###	0.0
1997-Aug-20 Wed	2	2	###	###			24.0	24.0	0.0
1997-Aug-19 Tue	###	2	###	###	434,921	434,921	28.3	28.3	0.0
1997-Aug-18 Mon	1.948	###	###	###			###	###	0.0
1997-Aug-15 Fri	###	###	###	###			###	###	0.0
1997-Aug-14 Thu	###	###	2	2	627,584	627,584	15.9	15.9	0.1
1997-Aug-13 Wed	###	###	2	###			###	###	0.0
1997-Aug-12 Tue	###	###	###	###	527,841	0	80.6	80.6	0.0
1997-Aug-11 Mon	2.025	###	2	2			27.0	27.0	0.1
1997-Aug-08 Fri	###	###	###	###	64,356	0	65.2	65.2	0.0
1997-Aug-07 Thu	###	###	###	###			###	###	0.0
1997-Aug-06 Wed	###	###	###	###			###	###	0.0
1997-Aug-05 Tue	2.024	###	###	###	538,470	0	###	###	0.0
1997-Aug-04 Mon	###	###	###	###			82.6	82.6	0.0
1997-Aug-01 Fri	###	###	###	2	845,824	0	4.6	4.6	0.1
1997-Jul-31 Thu	###	###	###	###			###	###	0.0
1997-Jul-30 Wed	2.152	###	###	###	946,023	0	###	###	0.0
1997-Jul-29 Tue	2.145	###	###	###	565,620	0	###	###	0.0
1997-Jul-28 Mon	2.122	###	###	###			78.4	78.4	0.0
1997-Jul-25 Fri	###	###	###	###			85.2	85.2	0.0
1997-Jul-24 Thu	###	###	###	###	318,785	0	###	###	0.0
1997-Jul-23 Wed	###	###	###	###	758,678	0	###	###	0.0
1997-Jul-22 Tue	###	###	###	###			80.6	80.6	0.0
1997-Jul-21 Mon	2	2	###	###			35.6	35.6	0.0
1997-Jul-18 Fri	2	###	###	###	396,422	0	###	###	0.0
1997-Jul-17 Thu	1.973	2	###	2	91,256	91,256	###	###	0.1
1997-Jul-16 Wed	###	###	###	###			26.6	26.6	0.0
1997-Jul-15 Tue	2	2	###	###			###	###	0.0
1997-Jul-14 Mon	###	###	###	###	699,274	0	###	###	0.0
1997-Jul-11 Fri	###	###	2	2			9.3	9.3	0.1
1997-Jul-10 Thu	1.981	###	###	###	1,421,276	0	88.9	88.9	0.0
1997-Jul-09 Wed	###	###	###	2	1,604,081	0	62.8	62.8	0.1
1997-Jul-08 Tue	###	###	###	1.983	1,755,989	0	25.1	25.1	###
1997-Jul-07 Mon	2.072	###	###	###	1,214,456	0	###	###	0.0
1997-Jul-04 Fri	###	###	###	###			###	###	0.0
1997-Jul-03 Thu	###	###	###	###	469,550	0	###	###	0.0
1997-Jul-02 Wed	###	###	###	###			12.9	12.9	0.0
1997-Jul-01 Tue	###	###	###	###	612,627	0	23.9	23.9	0.0
1997-Jun-30 Mon	###	###	###	###			64.8	64.8	0.0
1997-Jun-27 Fri	###	###	###	###			###	###	0.0
1997-Jun-26 Thu	###	###	###	###	980,824	0	74.9	74.9	0.0
1997-Jun-25 Wed	###	###	###	###	2,298,749	0	###	###	0.0
1997-Jun-24 Tue	###	###	###	###	211,785	0	13.1	13.1	0.0
1997-Jun-23 Mon	2.25	2.25	###	###			12.1	12.1	0.0
1997-Jun-20 Fri	###	2.2	###	2.2	467,426	###	###	###	0.2
1997-Jun-19 Thu	###	###	###	###	508,586	0	83.7	83.7	0.0
1997-Jun-18 Wed	###	###	###	###	486,327	0	84.2	84.2	0.0
1997-Jun-17 Tue	2.049	###	2.049	###			91.0	91.0	0.0
1997-Jun-16 Mon	2.029	###	2.029	###	1,341,652	###	###	###	0.0
1997-Jun-13 Fri	###	###	###	###	569,323	0	###	###	0.0
1997-Jun-12 Thu	###	###	2	###	1,299,729	1,299,729	69.8	69.8	0.0
1997-Jun-11 Wed	###	###	###	###	802,045	0	34.1	34.1	0.0
1997-Jun-10 Tue	###	###	###	###			###	###	0.0
1997-Jun-06 Fri	###	###	###	###	128,623	0	###	###	0.0
1997-Jun-05 Thu	###	###	###	###			###	###	0.0
1997-Jun-04 Wed	###	###	###	###	605,029	0	###	###	0.0
1997-Jun-03 Tue	###	###	###	###			72.7	72.7	0.0
1997-Jun-02 Mon	###	###	###	###			###	###	0.0
1997-May-30 Fri	2.043	###	###	###	141,822	0	69.5	69.5	0.0
1997-May-29 Thu	###	###	###	###			###	###	0.0
1997-May-28 Wed	###	###	###	###			###	###	0.0
1997-May-27 Tue	###	###	###	###	544,829	0	17.7	17.7	0.0
1997-May-26 Mon	###	###	###	###			77.4	77.4	0.0
1997-May-23 Fri	2.078	###	###	###	97,353	0	16.8	16.8	0.0
1997-May-22 Thu	###	###	###	###			###	###	0.0
1997-May-21 Wed	###	###	###	###			23.3	23.3	0.0
1997-May-20 Tue	###	###	###	###	462,324	0	14.6	14.6	0.0
1997-May-19 Mon	###	###	###	###	287,126	0	###	###	0.0
1997-May-16 Fri	###	###	###	###	176,550	0	###	###	0.0
1997-May-15 Thu	###	###	###	###			89.2	89.2	0.0
1997-May-14 Wed	###	###	###	###			###	###	0.0
1997-May-13 Tue	###	###	###	###	2,759,470	0	14.5	14.5	0.0
1997-May-12 Mon	###	###	###	###	487,574	0	22.2	22.2	0.0
1997-May-09 Fri	###	###	###	2	764,623	0	###	###	0.1
1997-May-08 Thu	###	2	###	2	206,329	206,329	###	###	0.1
1997-May-07 Wed	###	2	###	###	572,978	572,978	81.2	81.2	0.0
1997-May-06 Tue	###	###	###	###			67.8	67.8	0.0
1997-May-05 Mon	1.921	2	1.921	###	1,667,887	###	###	###	0.0
1997-May-02 Fri	###	###	###	###			###	###	0.0
1997-May-01 Thu	###	###	###	###			###	###	0.0
1997-Apr-30 Wed	###	###	###	###	828,842	0	###	###	0.0
1997-Apr-29 Tue	###	###	###	###	1,102,347	0	###	###	0.0
1997-Apr-28 Mon	1.85	1.89	1.83	1.89			90.7	90.7	###
1997-Apr-24 Thu	1.81	1.85	1.81	1.85			###	###	0.1
1997-Apr-23 Wed	1.8	1.82	1.8	1.82			###	###	###
1997-Apr-22 Tue	1.78	1.8	1.78	1.8	159,743	###	80.7	80.7	0.1
1997-Apr-21 Mon	###	1.81	1.77	1.78	532,757	###	###	###	0.1
1997-Apr-18 Fri	1.8	1.82	1.8	1.8			61.1	61.1	0.1
1997-Apr-17 Thu	###	1.82	1.8	1.8			###	###	0.1
1997-Apr-16 Wed	1.78	1.8	1.78	1.8			###	###	0.1
1997-Apr-15 Tue	1.76	1.78	1.76	1.77			70.3	70.3	###
1997-Apr-14 Mon	1.74	1.78	1.73	1.75			75.8	75.8	0.1
1997-Apr-11 Fri	1.78	1.79	1.75	1.78	591,324	1,046,643	78.4	78.4	0.1
1997-Apr-10 Thu	1.772	1.8	1.772	1.79	728,220	###	###	###	0.1
1997-Apr-09 Wed	1.81	1.82	1.76	1.77	1,300,342	###	###	###	###
1997-Apr-08 Tue	1.83	1.83	1.81	1.81			###	###	###
1997-Apr-07 Mon	1.81	1.82	1.8	1.82			79.7	79.7	###
1997-Apr-04 Fri	1.8	1.81	1.8	1.8			###	###	0.1
1997-Apr-03 Thu	1.8	1.81	1.79	1.8			###	###	0.1
1997-Apr-02 Wed	###	1.81	1.78	1.8	509,023	###	###	###	0.1
1997-Apr-01 Tue	1.74	1.8	1.72	1.8			96.3	96.3	0.1
1997-Mar-27 Thu	1.76	1.79	1.76	1.79			###	###	0.1
1997-Mar-26 Wed	1.75	1.8	1.72	1.77			77.0	77.0	###
1997-Mar-25 Tue	1.77	1.77	1.75	1.75			###	###	0.1
1997-Mar-24 Mon	1.77	1.8	1.76	1.8			###	###	0.1
1997-Mar-21 Fri	1.75	1.8	1.75	1.8			###	###	0.1
1997-Mar-20 Thu	1.75	1.77	1.75	1.77			###	###	###
1997-Mar-19 Wed	1.75	1.76	1.7	1.76			###	###	0.1
1997-Mar-18 Tue	1.779	1.78	1.75	1.75			###	###	0.1
1997-Mar-17 Mon	1.783	1.79	1.77	1.78			###	###	0.1
1997-Mar-14 Fri	1.78	1.79	1.78	1.79			77.1	77.1	0.1
1997-Mar-13 Thu	1.79	1.8	1.78	1.78			25.3	25.3	0.1
1997-Mar-12 Wed	###	1.81	1.79	1.8	956,253	1,721,255	31.2	31.2	0.1
1997-Mar-11 Tue	###	###	1.8	1.8			###	###	0.1
1997-Mar-10 Mon	1.78	1.82	1.78	1.8	213,982	###	76.1	76.1	0.1
1997-Mar-07 Fri	1.77	1.79	1.76	1.78			74.0	74.0	0.1
1997-Mar-06 Thu	1.75	1.78	1.75	1.76			###	###	0.1
1997-Mar-05 Wed	1.76	1.77	1.74	1.74	283,589	###	###	###	0.1
1997-Mar-04 Tue	1.8	1.8	1.75	1.77	953,288	1,692,086	###	###	###
1997-Mar-03 Mon	1.82	1.82	1.76	1.78	579,251	1,036,859	17.4	17.4	0.1
1997-Feb-28 Fri	1.82	1.82	1.78	1.8			###	###	0.1
1997-Feb-27 Thu	1.84	1.84	1.81	1.82			21.7	21.7	###
1997-Feb-26 Wed	1.86	1.86	1.81	1.84	552,873	1,014,521	###	###	###
1997-Feb-25 Tue	1.85	1.86	1.83	1.86			71.6	71.6	0.1
1997-Feb-24 Mon	1.85	1.86	1.82	1.85			72.0	72.0	0.1
1997-Feb-21 Fri	1.83	1.87	1.83	1.85	887,489	1,641,854	74.8	74.8	0.1
1997-Feb-20 Thu	1.86	1.87	1.85	1.86			###	###	0.1
1997-Feb-19 Wed	1.89	1.89	1.86	1.87			26.4	26.4	###
1997-Feb-18 Tue	###	###	1.87	1.88	1,143,877	1,069,524	24.3	24.3	0.1
1997-Feb-17 Mon	1.89	###	1.89	###			72.1	72.1	0.0
1997-Feb-14 Fri	1.89	###	1.86	1.89			74.9	74.9	###
1997-Feb-13 Thu	1.84	###	1.84	1.89			84.4	84.4	###
1997-Feb-12 Wed	1.81	1.84	1.81	1.84	738,978	###	83.6	83.6	###
1997-Feb-11 Tue	1.79	1.82	1.79	1.8	105,423	190,288	73.8	73.8	0.1
1997-Feb-10 Mon	1.82	1.82	1.8	1.8			###	###	0.1
1997-Feb-07 Fri	1.82	1.82	1.81	1.82			###	###	###
1997-Feb-06 Thu	1.85	1.86	1.81	1.81	327,580	###	8.6	8.6	###
1997-Feb-05 Wed	1.824	1.85	1.82	1.83			63.0	63.0	###
1997-Feb-04 Tue	1.87	1.87	1.81	1.83	333,521	613,678	14.4	14.4	###
1997-Feb-03 Mon	1.86	###	1.83	###			87.7	87.7	0.0
1997-Jan-31 Fri	###	1.86	###	1.86			90.7	90.7	0.1
1997-Jan-30 Thu	1.8	1.83	1.78	1.81			72.2	72.2	###
1997-Jan-29 Wed	###	1.8	1.76	1.77	490,426	872,958	16.9	16.9	###
1997-Jan-28 Tue	1.75	1.77	1.74	1.77	386,025	677,473	82.1	82.1	###
1997-Jan-24 Fri	1.85	1.85	1.75	1.75	506,576	###	###	###	0.1
1997-Jan-23 Thu	###	1.87	1.83	1.85	1,087,258	2,011,427	###	###	0.1
1997-Jan-22 Wed	1.82	1.86	1.81	1.86			###	###	0.1
1997-Jan-21 Tue	1.83	1.83	1.8	1.81			23.9	23.9	###
1997-Jan-20 Mon	1.827	1.84	1.82	1.82			###	###	###
1997-Jan-17 Fri	1.828	1.83	1.81	1.83	468,659	852,959	67.8	67.8	###
1997-Jan-16 Thu	1.78	1.81	1.78	1.81			###	###	###
1997-Jan-15 Wed	1.73	1.79	1.72	1.79			###	###	0.1
1997-Jan-14 Tue	1.73	1.75	1.73	1.73			75.3	75.3	###
1997-Jan-13 Mon	1.73	1.75	1.73	1.75			81.6	81.6	0.1
1997-Jan-10 Fri	1.73	1.74	1.72	1.73	100,753	###	70.8	70.8	###
1997-Jan-09 Thu	1.73	1.75	1.72	1.74			###	###	0.1
1997-Jan-08 Wed	1.73	1.74	1.72	1.74	279,344	###	###	###	0.1
1997-Jan-07 Tue	###	1.73	1.7	1.72	3,961,174	###	###	###	0.1
1997-Jan-06 Mon	1.72	1.72	1.7	1.7	625,558	###	###	###	###
1997-Jan-03 Fri	1.71	1.72	1.71	1.72	1,024,023	###	###	###	0.1
1997-Jan-02 Thu	1.71	1.72	1.7	1.7	70,452	120,472	###	###	###
1996-Dec-31 Tue	1.71	1.72	1.71	1.72			68.7	68.7	0.1
1996-Dec-30 Mon	1.71	1.72	1.71	1.71			67.8	67.8	0.1
1996-Dec-27 Fri	###	1.7	###	###	122,659	###	###	###	0.0
1996-Dec-24 Tue	###	###	###	###	206,471	0	86.1	86.1	0.0
1996-Dec-23 Mon	1.7	1.7	###	###	158,485	###	###	###	0.0
1996-Dec-20 Fri	1.72	1.74	1.7	1.7			19.4	19.4	###
1996-Dec-19 Thu	1.71	1.72	1.7	1.72	158,789	271,529	###	###	0.1
1996-Dec-18 Wed	1.71	1.72	1.7	1.71	345,573	590,929	###	###	0.1
1996-Dec-17 Tue	1.7	1.72	###	1.7			###	###	###
1996-Dec-16 Mon	1.72	1.72	1.7	1.72			###	###	0.1
1996-Dec-13 Fri	###	1.72	###	1.72	436,281	###	###	###	0.1
1996-Dec-12 Thu	###	1.72	###	1.72			###	###	0.1
1996-Dec-11 Wed	1.72	1.73	###	1.7			###	###	###
1996-Dec-10 Tue	1.72	1.72	###	1.72			66.6	66.6	0.1
1996-Dec-09 Mon	###	1.72	###	1.7			###	###	###
1996-Dec-06 Fri	1.7	1.72	###	###			###	###	0.0
1996-Dec-05 Thu	###	1.71	###	1.7			###	###	###
1996-Dec-04 Wed	###	1.7	###	1.7	351,973	299,177	###	###	###
1996-Dec-03 Tue	###	###	###	###			84.2	84.2	0.0
1996-Dec-02 Mon	###	1.7	###	###			70.7	70.7	0.0
1996-Nov-29 Fri	1.678	1.7	###	###	635,550	###	68.5	68.5	0.0
1996-Nov-28 Thu	###	###	###	###	2,701,456	0	71.8	71.8	0.0
1996-Nov-27 Wed	###	###	###	###	330,148	0	###	###	0.0
1996-Nov-26 Tue	###	###	###	###	878,671	0	###	###	0.0
1996-Nov-25 Mon	###	###	###	###			26.0	26.0	0.0
1996-Nov-22 Fri	###	###	###	###			29.3	29.3	0.0
1996-Nov-21 Thu	1.681	1.681	###	###			###	###	0.0
1996-Nov-20 Wed	###	1.7	###	###	2,414,748	###	21.5	21.5	0.0
1996-Nov-19 Tue	1.674	###	###	###			80.6	80.6	0.0
1996-Nov-18 Mon	1.686	###	###	###			###	###	0.0
1996-Nov-15 Fri	###	1.7	###	###	312,975	266,028	###	###	0.0
1996-Nov-14 Thu	1.71	1.71	###	###			14.4	14.4	0.0
1996-Nov-13 Wed	###	1.7	###	1.7	1,349,447	1,147,029	85.6	85.6	###
1996-Nov-12 Tue	1.7	1.72	###	###	640,952	###	14.0	14.0	0.0
1996-Nov-11 Mon	###	###	###	###			###	###	0.0
1996-Nov-07 Thu	###	###	###	###			30.6	30.6	0.0
1996-Nov-06 Wed	###	###	###	###	375,223	0	###	###	0.0
1996-Nov-05 Tue	###	###	###	###	180,588	0	71.4	71.4	0.0
1996-Nov-04 Mon	1.58	###	1.57	###			77.3	77.3	0.0
1996-Nov-01 Fri	###	###	1.57	1.58			11.1	11.1	0.1
1996-Oct-31 Thu	1.54	###	1.54	###			93.9	93.9	0.0
1996-Oct-30 Wed	1.55	1.57	1.54	1.54			22.1	22.1	###
1996-Oct-29 Tue	1.54	1.54	1.53	1.54	235,478	361,458	###	###	###
1996-Oct-28 Mon	1.53	1.54	1.53	1.54			76.9	76.9	###
1996-Oct-25 Fri	1.54	1.55	1.52	1.52	76,421	###	23.7	23.7	0.1
1996-Oct-24 Thu	1.53	1.55	1.53	1.55			###	###	###
1996-Oct-23 Wed	1.52	1.54	1.51	1.53			74.7	74.7	###
1996-Oct-22 Tue	1.51	1.54	1.51	1.51			75.1	75.1	0.1
1996-Oct-21 Mon	1.52	1.52	1.5	1.51			###	###	0.1
1996-Oct-18 Fri	1.53	1.54	1.51	1.52			###	###	0.1
1996-Oct-17 Thu	1.54	1.55	1.52	1.54			70.5	70.5	###
1996-Oct-16 Wed	1.57	1.58	1.53	1.55			17.8	17.8	###
1996-Oct-15 Tue	1.55	1.58	1.54	1.58			87.2	87.2	0.1
1996-Oct-14 Mon	1.51	1.55	1.51	1.55			###	###	###
1996-Oct-11 Fri	1.48	1.51	1.46	1.51			###	###	0.1
1996-Oct-10 Thu	1.46	1.48	1.45	1.48			78.0	78.0	0.1
1996-Oct-09 Wed	1.45	1.46	1.45	1.46			###	###	0.1
1996-Oct-08 Tue	###	1.47	1.44	1.44			###	###	0.1
1996-Oct-07 Mon	1.47	1.47	1.45	1.47			###	###	###
1996-Oct-04 Fri	1.47	1.47	1.46	1.47			###	###	###
1996-Oct-03 Thu	1.48	1.48	1.47	1.47			###	###	###
1996-Oct-02 Wed	1.478	1.49	1.46	1.48			###	###	0.1
1996-Oct-01 Tue	1.48	1.48	1.46	1.47			25.8	25.8	###
1996-Sep-30 Mon	1.48	1.51	1.48	1.49			71.7	71.7	###
1996-Sep-27 Fri	1.47	1.49	1.47	1.49			78.9	78.9	###
1996-Sep-26 Thu	1.45	1.48	1.45	1.48			83.0	83.0	0.1
1996-Sep-25 Wed	1.42	1.45	1.42	1.45			###	###	###
1996-Sep-24 Tue	1.43	1.43	1.41	1.42			###	###	###
1996-Sep-23 Mon	1.47	1.47	1.43	1.43			###	###	0.1
1996-Sep-20 Fri	1.45	1.47	1.44	1.47			84.4	84.4	###
1996-Sep-19 Thu	1.46	1.46	1.42	1.46			###	###	0.1
1996-Sep-18 Wed	1.45	1.46	1.44	1.45			###	###	###
1996-Sep-17 Tue	1.44	1.47	1.44	1.45			81.4	81.4	###
1996-Sep-16 Mon	1.44	1.45	1.44	1.45			###	###	###
1996-Sep-13 Fri	1.42	1.45	1.42	1.44			###	###	0.1
1996-Sep-12 Thu	1.45	1.45	1.42	1.42			###	###	###
1996-Sep-11 Wed	1.448	1.47	1.43	1.45			72.1	72.1	###
1996-Sep-10 Tue	1.44	1.49	1.44	1.45			###	###	###
1996-Sep-09 Mon	1.43	1.43	1.42	1.43			74.2	74.2	0.1
1996-Sep-06 Fri	1.43	1.44	1.42	1.42			21.7	21.7	###
1996-Sep-05 Thu	1.43	1.44	1.41	1.43			###	###	0.1
1996-Sep-04 Wed	1.43	1.45	1.43	1.45			84.1	84.1	###
1996-Sep-03 Tue	1.4	1.44	1.4	1.44			92.7	92.7	0.1
1996-Sep-02 Mon	1.42	1.42	###	1.4			###	###	###
1996-Aug-30 Fri	1.4	1.44	1.4	1.44			###	###	0.1
1996-Aug-29 Thu	1.421	1.421	1.4	1.41			21.5	21.5	###
1996-Aug-28 Wed	1.4	1.42	1.4	1.42			###	###	###
1996-Aug-27 Tue	1.45	1.45	1.4	1.4			3.8	3.8	###
1996-Aug-26 Mon	1.45	1.46	1.43	1.46			80.1	80.1	0.1
1996-Aug-23 Fri	1.43	1.45	1.43	1.44			###	###	0.1
1996-Aug-22 Thu	1.42	1.43	1.41	1.43			###	###	0.1
1996-Aug-21 Wed	1.4	1.4	###	1.4			62.5	62.5	###
1996-Aug-20 Tue	###	1.4	###	###			###	###	0.0
1996-Aug-19 Mon	###	###	###	###			###	###	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			78.4	78.4	0.0
1996-Aug-14 Wed	###	###	###	###			17.8	17.8	0.0
1996-Aug-13 Tue	1.356	###	###	###			###	###	0.0
1996-Aug-12 Mon	###	###	###	###			83.1	83.1	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	###	###	###	###			20.6	20.6	0.0
1996-Aug-07 Wed	###	###	###	###			14.2	14.2	0.0
1996-Aug-06 Tue	###	###	###	###			###	###	0.0
1996-Aug-05 Mon	###	###	###	###			###	###	0.0
1996-Aug-02 Fri	###	###	###	###			###	###	0.0
1996-Aug-01 Thu	###	###	1.28	1.29			###	###	0.1
1996-Jul-31 Wed	###	###	1.27	###			###	###	0.0
1996-Jul-30 Tue	1.29	1.29	1.28	1.29			77.2	77.2	0.1
1996-Jul-29 Mon	1.27	###	1.27	###			###	###	0.0
1996-Jul-26 Fri	1.26	1.28	1.25	1.28			###	###	###
1996-Jul-25 Thu	1.26	1.26	1.24	1.25			27.3	27.3	###
1996-Jul-24 Wed	1.25	1.25	1.23	1.24			30.8	30.8	0.1
1996-Jul-23 Tue	1.26	1.26	1.23	1.26			78.9	78.9	###
1996-Jul-22 Mon	1.281	1.281	1.27	1.28			27.5	27.5	###
1996-Jul-19 Fri	1.28	###	1.28	1.29			###	###	0.1
1996-Jul-18 Thu	1.25	###	1.22	1.24			###	###	0.1
1996-Jul-17 Wed	1.26	1.26	1.22	1.25			26.4	26.4	###
1996-Jul-16 Tue	1.23	###	1.2	1.22			###	###	0.1
1996-Jul-15 Mon	###	###	1.26	1.26			###	###	###
1996-Jul-12 Fri	###	###	1.29	###			###	###	0.0
1996-Jul-11 Thu	###	###	1.29	###			###	###	0.0
1996-Jul-10 Wed	1.372	###	###	###			6.3	6.3	0.0
1996-Jul-09 Tue	###	###	###	###			###	###	0.0
1996-Jul-08 Mon	1.4	1.4	###	###			###	###	0.0
1996-Jul-05 Fri	###	1.43	###	1.43			92.1	92.1	0.1
1996-Jul-04 Thu	1.41	1.41	###	1.4			22.9	22.9	###
1996-Jul-03 Wed	1.42	1.42	1.41	1.41			29.4	29.4	###
1996-Jul-02 Tue	1.42	1.44	1.41	1.42			###	###	###
1996-Jul-01 Mon	1.43	1.45	1.41	1.45			###	###	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 06:52:11 thru 2024-04-24 06:52:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000