(FWD) FLEETWOOD LIMITED Daily Prices Page 2

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

_{Currently Fri 24-May-17 04:26:48 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

(FWD) FLEETWOOD LIMITED Daily Prices Page 2...

TOC Company Info for FWD Limits

Company Details for (FWD) FLEETWOOD LIMITED

Listing Code	FWD
Listing Name	FLEETWOOD LIMITED
GICS Sector	Consumer Durables & Apparel
ISIN Name	FLEETWOOD CORP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FWD0

Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for FWD .. Thursday 16th May 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	1	1	0.0
MAX	14.25	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FWD Bottom

<< Previous 1 2 3 Next >>

End of day Prices (full format),

2400 Days for (FWD) FLEETWOOD LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.07
2014-Aug-22 Fri	###	2.47	###	2.47	355,986	439,642	94.0	94.0	###
2014-Aug-21 Thu	###	###	###	###			###	###	0.0
2014-Aug-20 Wed	2.27	###	2.27	###			###	###	0.0
2014-Aug-19 Tue	2.28	###	2.25	2.27			###	###	0.2
2014-Aug-18 Mon	2.27	2.27	2.25	2.26			25.7	25.7	###
2014-Aug-15 Fri	2.2	2.28	2.2	2.25			###	###	###
2014-Aug-14 Thu	###	2.2	###	2.2	72,788	###	###	###	0.2
2014-Aug-13 Wed	###	###	###	###			###	###	0.0
2014-Aug-12 Tue	###	2.2	###	###	71,543	###	79.9	79.9	0.0
2014-Aug-11 Mon	###	###	###	###			84.5	84.5	0.0
2014-Aug-08 Fri	###	###	###	###			###	###	0.0
2014-Aug-07 Thu	###	###	###	###	185,823	0	21.7	21.7	0.0
2014-Aug-06 Wed	###	###	###	###			###	###	0.0
2014-Aug-05 Tue	###	###	###	###	59,959	0	###	###	0.0
2014-Aug-04 Mon	###	###	###	###	43,421	0	21.7	21.7	0.0
2014-Aug-01 Fri	###	2.2	###	###	94,846	###	30.5	30.5	0.0
2014-Jul-31 Thu	2.23	2.24	###	###			15.9	15.9	0.0
2014-Jul-30 Wed	2.23	2.24	2.2	2.23	30,075	###	###	###	###
2014-Jul-29 Tue	2.22	2.25	###	2.23	99,427	111,855	###	###	###
2014-Jul-28 Mon	2.21	2.23	###	2.22	94,776	105,675	###	###	0.2
2014-Jul-25 Fri	2.22	2.25	2.2	2.23			76.1	76.1	###
2014-Jul-24 Thu	2.27	###	2.21	2.22			15.8	15.8	0.2
2014-Jul-23 Wed	2.27	###	2.27	2.27	51,150	58,055	###	###	0.2
2014-Jul-22 Tue	###	###	2.27	###	87,927	###	###	###	0.0
2014-Jul-21 Mon	2.28	2.29	2.25	2.26			22.8	22.8	###
2014-Jul-18 Fri	2.25	2.29	2.25	2.28	57,082	129,576	###	###	0.2
2014-Jul-17 Thu	2.27	2.29	2.26	2.28	75,029	###	###	###	0.2
2014-Jul-16 Wed	2.29	###	2.27	2.27	62,679	71,140	21.5	21.5	0.2
2014-Jul-15 Tue	###	###	2.28	2.29	66,874	###	###	###	###
2014-Jul-14 Mon	###	###	2.29	2.29			14.0	14.0	###
2014-Jul-11 Fri	###	###	###	###			17.1	17.1	0.0
2014-Jul-10 Thu	###	2.4	###	2.4			73.7	73.7	###
2014-Jul-09 Wed	###	###	###	###	319,670	0	84.8	84.8	0.0
2014-Jul-08 Tue	###	###	###	###	256,774	0	###	###	0.0
2014-Jul-07 Mon	###	###	2.27	###	232,159	###	14.3	14.3	0.0
2014-Jul-04 Fri	2.4	2.4	###	###			18.8	18.8	0.0
2014-Jul-03 Thu	###	2.42	###	2.4	293,225	###	###	###	###
2014-Jul-02 Wed	2.45	2.45	###	###	245,556	###	###	###	0.0
2014-Jul-01 Tue	###	2.47	###	2.45			###	###	0.2
2014-Jun-30 Mon	2.24	###	###	###	569,551	0	###	###	0.0
2014-Jun-27 Fri	2.25	2.27	2.21	2.26	177,381	###	###	###	###
2014-Jun-26 Thu	2.27	2.28	2.23	2.23	119,348	269,129	###	###	###
2014-Jun-25 Wed	2.27	2.29	2.21	2.25			###	###	###
2014-Jun-24 Tue	###	###	2.22	2.29	244,181	271,040	###	###	###
2014-Jun-23 Mon	2.2	2.29	###	2.29	315,481	361,225	###	###	###
2014-Jun-20 Fri	2.22	2.23	###	2.2			###	###	0.2
2014-Jun-19 Thu	###	2.22	###	2.2	192,642	###	###	###	0.2
2014-Jun-18 Wed	2.2	2.22	###	###	190,542	###	20.7	20.7	0.0
2014-Jun-17 Tue	2.2	2.23	###	2.2			70.8	70.8	0.2
2014-Jun-16 Mon	2.29	2.29	###	2.2	98,644	112,947	###	###	0.2
2014-Jun-13 Fri	2.25	2.28	2.245	2.28			###	###	0.2
2014-Jun-12 Thu	###	###	2.25	2.25			17.4	17.4	###
2014-Jun-11 Wed	2.29	###	2.27	###			###	###	0.0
2014-Jun-10 Tue	2.25	###	2.25	###			87.7	87.7	0.0
2014-Jun-06 Fri	2.2	2.25	2.2	2.25			84.6	84.6	###
2014-Jun-05 Thu	###	2.24	###	2.2			###	###	0.2
2014-Jun-04 Wed	2.23	2.23	2.175	###			###	###	0.0
2014-Jun-03 Tue	2.21	2.25	2.21	2.25	165,578	###	89.0	89.0	###
2014-Jun-02 Mon	2.2	2.21	###	2.21			75.1	75.1	0.2
2014-May-30 Fri	###	2.2	###	2.2			###	###	0.2
2014-May-29 Thu	###	###	###	###			###	###	0.0
2014-May-28 Wed	###	###	###	###			24.5	24.5	0.0
2014-May-27 Tue	###	###	###	###	76,471	0	###	###	0.0
2014-May-26 Mon	###	###	###	###			###	###	0.0
2014-May-23 Fri	###	###	###	###	197,352	0	89.7	89.7	0.0
2014-May-22 Thu	2.2	2.23	###	###			###	###	0.0
2014-May-21 Wed	2.24	2.24	2.185	2.24			###	###	###
2014-May-20 Tue	2.2	2.24	###	2.24			87.7	87.7	###
2014-May-19 Mon	2.23	2.23	###	###			###	###	0.0
2014-May-16 Fri	2.28	2.28	2.22	2.22			12.2	12.2	0.2
2014-May-15 Thu	###	###	###	###	465,623	0	###	###	0.0
2014-May-14 Wed	###	###	###	###			83.1	83.1	0.0
2014-May-13 Tue	###	###	###	###			###	###	0.0
2014-May-12 Mon	2.4	2.4	###	###			15.1	15.1	0.0
2014-May-09 Fri	###	2.4	###	2.4			###	###	###
2014-May-08 Thu	###	###	2.29	###			84.7	84.7	0.0
2014-May-07 Wed	###	###	2.29	###			###	###	0.0
2014-May-06 Tue	###	###	###	###	101,829	0	85.9	85.9	0.0
2014-May-05 Mon	2.27	###	2.27	2.29			###	###	###
2014-May-02 Fri	2.27	###	2.26	2.26	73,282	###	###	###	###
2014-May-01 Thu	2.29	###	2.26	2.26			###	###	###
2014-Apr-30 Wed	###	###	2.27	###	109,045	###	###	###	0.0
2014-Apr-29 Tue	2.29	###	2.28	###	66,784	###	90.8	90.8	0.0
2014-Apr-28 Mon	###	###	2.29	2.29	113,879	###	25.2	25.2	###
2014-Apr-24 Thu	2.28	###	2.28	###	247,222	###	###	###	0.0
2014-Apr-23 Wed	###	###	2.27	2.28	168,789	191,575	###	###	0.2
2014-Apr-22 Tue	###	###	2.29	###	124,420	###	30.2	30.2	0.0
2014-Apr-17 Thu	###	###	2.29	###			###	###	0.0
2014-Apr-16 Wed	###	###	###	###	109,788	0	###	###	0.0
2014-Apr-15 Tue	###	###	###	###	63,820	0	14.0	14.0	0.0
2014-Apr-14 Mon	###	###	###	###			###	###	0.0
2014-Apr-11 Fri	2.43	2.43	###	2.4	156,145	###	###	###	###
2014-Apr-10 Thu	2.45	2.48	2.42	2.43			23.6	23.6	###
2014-Apr-09 Wed	2.44	2.49	2.41	2.46	105,773	259,143	75.8	75.8	0.2
2014-Apr-08 Tue	2.43	2.46	2.4	2.41	70,582	###	###	###	0.2
2014-Apr-07 Mon	2.45	2.5	2.4	2.43	85,570	209,646	24.6	24.6	###
2014-Apr-04 Fri	2.4	2.46	###	2.45	157,329	###	###	###	0.2
2014-Apr-03 Thu	2.47	2.47	###	2.4			13.1	13.1	###
2014-Apr-02 Wed	2.46	2.48	2.42	2.44			24.4	24.4	0.2
2014-Apr-01 Tue	2.53	2.54	2.47	2.5	129,156	###	###	###	0.2
2014-Mar-31 Mon	2.57	###	2.52	2.53			###	###	###
2014-Mar-28 Fri	2.55	###	2.55	###			84.0	84.0	0.0
2014-Mar-27 Thu	2.54	2.57	2.52	2.55			76.9	76.9	0.2
2014-Mar-26 Wed	2.58	2.58	2.52	2.54	106,043	###	###	###	###
2014-Mar-25 Tue	2.58	###	2.55	2.58			###	###	0.2
2014-Mar-24 Mon	###	###	2.55	###			26.6	26.6	0.0
2014-Mar-21 Fri	###	###	2.53	###			###	###	0.0
2014-Mar-20 Thu	2.71	2.75	###	###			###	###	0.0
2014-Mar-19 Wed	###	2.75	###	2.75	220,857	303,678	###	###	###
2014-Mar-18 Tue	2.56	###	2.54	###			84.9	84.9	0.0
2014-Mar-17 Mon	2.51	2.54	2.5	2.54			###	###	###
2014-Mar-14 Fri	2.57	2.57	2.46	2.5			###	###	0.2
2014-Mar-13 Thu	2.59	###	2.58	2.58	91,579	###	###	###	0.2
2014-Mar-12 Wed	###	###	2.59	2.59	103,858	###	33.0	33.0	0.2
2014-Mar-11 Tue	###	###	2.58	2.59			19.0	19.0	0.2
2014-Mar-10 Mon	2.58	###	2.58	###	144,723	###	###	###	0.0
2014-Mar-07 Fri	###	###	2.58	2.58			###	###	0.2
2014-Mar-06 Thu	###	###	2.59	###			###	###	0.0
2014-Mar-05 Wed	###	###	2.58	###			###	###	0.0
2014-Mar-04 Tue	###	###	###	###			###	###	0.0
2014-Mar-03 Mon	###	2.655	###	###			26.9	26.9	0.0
2014-Feb-28 Fri	###	###	###	###	165,129	0	83.5	83.5	0.0
2014-Feb-27 Thu	###	###	2.59	###	112,747	###	###	###	0.0
2014-Feb-26 Wed	2.59	###	2.59	###	179,946	###	76.8	76.8	0.0
2014-Feb-25 Tue	###	###	2.56	2.59			###	###	0.2
2014-Feb-24 Mon	###	###	2.58	###			###	###	0.0
2014-Feb-21 Fri	###	###	###	###			77.1	77.1	0.0
2014-Feb-20 Thu	2.81	2.81	###	###	621,176	872,752	5.7	5.7	0.0
2014-Feb-19 Wed	###	###	2.85	2.85	217,386	309,775	###	###	###
2014-Feb-18 Tue	###	###	2.85	###			33.9	33.9	0.0
2014-Feb-17 Mon	3	3	2.84	2.85			8.0	8.0	###
2014-Feb-14 Fri	###	###	###	###			75.2	75.2	0.0
2014-Feb-13 Thu	###	###	###	###	176,484	0	11.3	11.3	0.0
2014-Feb-12 Wed	3	###	###	3			65.1	65.1	0.2
2014-Feb-11 Tue	###	###	###	###			90.5	90.5	0.0
2014-Feb-10 Mon	###	###	2.89	###	105,924	###	###	###	0.0
2014-Feb-07 Fri	2.81	###	2.81	2.89	72,520	###	85.7	85.7	###
2014-Feb-06 Thu	2.79	2.85	2.76	2.8	103,683	###	69.4	69.4	0.2
2014-Feb-05 Wed	2.79	2.84	2.79	2.8	137,723	###	79.2	79.2	0.2
2014-Feb-04 Tue	2.8	2.82	2.77	2.79			###	###	###
2014-Feb-03 Mon	2.85	2.89	2.82	2.83	137,580	###	###	###	0.2
2014-Jan-31 Fri	###	###	2.87	2.88	291,278	417,983	###	###	0.2
2014-Jan-30 Thu	###	###	###	###			###	###	0.0
2014-Jan-29 Wed	###	###	###	###	206,220	0	###	###	0.0
2014-Jan-28 Tue	###	###	###	###			12.4	12.4	0.0
2014-Jan-24 Fri	###	3.28	###	3.22	222,745	###	94.4	94.4	0.2
2014-Jan-23 Thu	###	###	###	###			80.4	80.4	0.0
2014-Jan-22 Wed	###	###	###	###			13.6	13.6	0.0
2014-Jan-21 Tue	3	###	3	###			###	###	0.0
2014-Jan-20 Mon	###	###	###	3	136,858	0	83.2	83.2	0.2
2014-Jan-17 Fri	###	###	###	3	584,555	0	18.4	18.4	0.2
2014-Jan-16 Thu	###	###	###	###	114,588	0	###	###	0.0
2014-Jan-15 Wed	###	###	3	3			26.5	26.5	0.2
2014-Jan-14 Tue	###	###	###	###	120,724	0	14.0	14.0	0.0
2014-Jan-13 Mon	###	###	###	###	213,975	0	###	###	0.0
2014-Jan-10 Fri	###	###	###	###	46,777	0	###	###	0.0
2014-Jan-09 Thu	###	###	2.87	###	98,887	###	###	###	0.0
2014-Jan-08 Wed	###	###	2.85	###	138,247	###	###	###	0.0
2014-Jan-07 Tue	###	3	###	###			18.5	18.5	0.0
2014-Jan-06 Mon	###	###	###	###	110,184	0	89.4	89.4	0.0
2014-Jan-03 Fri	###	###	2.82	2.89	280,073	###	###	###	###
2014-Jan-02 Thu	###	###	###	###			###	###	0.0
2013-Dec-31 Tue	###	3.23	###	###			78.5	78.5	0.0
2013-Dec-30 Mon	###	###	###	###	283,448	0	92.7	92.7	0.0
2013-Dec-27 Fri	###	###	###	###			###	###	0.0
2013-Dec-24 Tue	2.83	###	2.83	###			###	###	0.0
2013-Dec-23 Mon	2.75	2.84	###	2.82	169,888	241,240	###	###	###
2013-Dec-20 Fri	###	2.78	###	2.71	1,846,921	2,567,220	###	###	###
2013-Dec-19 Thu	2.41	###	2.41	###			97.5	97.5	0.0
2013-Dec-18 Wed	2.41	2.45	###	2.41	153,757	188,352	77.0	77.0	0.2
2013-Dec-17 Tue	2.45	2.49	###	2.4			###	###	###
2013-Dec-16 Mon	###	2.48	###	2.43	249,350	###	92.7	92.7	###
2013-Dec-13 Fri	###	2.4	###	###			61.7	61.7	0.0
2013-Dec-12 Thu	2.43	2.48	###	###	172,384	213,756	12.1	12.1	0.0
2013-Dec-11 Wed	###	2.5	###	2.44			###	###	0.2
2013-Dec-10 Tue	###	2.4	###	###			###	###	0.0
2013-Dec-09 Mon	2.43	2.45	###	###			###	###	0.0
2013-Dec-06 Fri	2.42	2.46	2.26	2.43			74.0	74.0	###
2013-Dec-05 Thu	2.57	2.57	2.41	2.42	350,322	###	6.7	6.7	0.2
2013-Dec-04 Wed	2.56	###	2.52	2.56	153,544	###	###	###	0.2
2013-Dec-03 Tue	2.7	###	2.52	2.58	452,177	569,743	###	###	0.2
2013-Dec-02 Mon	2.86	2.86	###	2.71	348,581	498,470	###	###	###
2013-Nov-29 Fri	2.8	2.87	2.76	2.87	420,549	1,183,845	###	###	###
2013-Nov-28 Thu	2.87	2.88	2.8	2.8			18.0	18.0	0.2
2013-Nov-27 Wed	2.89	###	2.84	2.88			36.4	36.4	0.2
2013-Nov-26 Tue	###	###	###	###	1,759,672	0	11.2	11.2	0.0
2013-Nov-25 Mon	###	###	###	###			26.2	26.2	0.0
2013-Nov-22 Fri	###	###	###	###	1,145,123	0	17.7	17.7	0.0
2013-Nov-21 Thu	###	###	###	###	619,953	0	94.2	94.2	0.0
2013-Nov-20 Wed	###	###	###	###			###	###	0.0
2013-Nov-19 Tue	###	###	3	###	208,989	313,483	17.9	17.9	0.0
2013-Nov-18 Mon	###	###	###	###			21.8	21.8	0.0
2013-Nov-15 Fri	###	3.22	###	###	311,742	###	80.5	80.5	0.0
2013-Nov-14 Thu	###	###	###	###			###	###	0.0
2013-Nov-13 Wed	3	###	###	3			###	###	0.2
2013-Nov-12 Tue	###	###	3	3			27.4	27.4	0.2
2013-Nov-11 Mon	###	###	###	###			9.8	9.8	0.0
2013-Nov-08 Fri	###	###	###	###	520,983	0	70.7	70.7	0.0
2013-Nov-07 Thu	###	###	###	###			76.5	76.5	0.0
2013-Nov-06 Wed	###	###	###	###			26.5	26.5	0.0
2013-Nov-05 Tue	3.23	3.26	###	###			12.4	12.4	0.0
2013-Nov-04 Mon	3.27	###	3.21	3.22	187,957	301,670	26.9	26.9	0.2
2013-Nov-01 Fri	###	###	3.25	3.26			14.7	14.7	0.2
2013-Oct-31 Thu	###	###	3.28	###	178,872	293,350	80.3	80.3	0.0
2013-Oct-30 Wed	###	3.4	###	###	318,559	541,550	21.5	21.5	0.0
2013-Oct-29 Tue	3.45	3.46	###	3.4	288,489	499,085	###	###	0.2
2013-Oct-28 Mon	3.4	3.47	###	3.43	362,788	###	###	###	0.2
2013-Oct-25 Fri	3.52	3.55	3.42	3.44	203,687	709,849	14.1	14.1	0.2
2013-Oct-24 Thu	3.55	###	3.48	3.5	134,829	###	###	###	0.3
2013-Oct-23 Wed	###	###	3.5	###			###	###	0.0
2013-Oct-22 Tue	3.53	3.59	3.48	3.58			###	###	0.3
2013-Oct-21 Mon	###	###	3.45	3.59	236,983	###	22.6	22.6	###
2013-Oct-18 Fri	3.47	###	3.44	###	262,977	452,320	###	###	0.0
2013-Oct-17 Thu	###	3.49	###	3.46			85.7	85.7	0.2
2013-Oct-16 Wed	3.4	3.44	###	3.4	147,577	###	71.9	71.9	0.2
2013-Oct-15 Tue	3.45	3.51	3.4	3.43	122,046	###	###	###	0.2
2013-Oct-14 Mon	3.5	3.5	###	3.42			###	###	0.2
2013-Oct-11 Fri	3.55	###	3.45	3.55	137,782	237,673	64.7	64.7	###
2013-Oct-10 Thu	3.46	3.5	3.44	3.5			81.8	81.8	0.3
2013-Oct-09 Wed	3.43	3.5	###	3.46			78.0	78.0	0.2
2013-Oct-08 Tue	3.52	3.54	3.43	3.48	227,987	###	23.5	23.5	0.2
2013-Oct-07 Mon	3.57	###	3.52	3.54			###	###	0.3
2013-Oct-04 Fri	###	###	3.58	3.59			31.7	31.7	###
2013-Oct-03 Thu	3.57	###	3.57	3.59			###	###	###
2013-Oct-02 Wed	3.59	###	3.57	3.59			###	###	###
2013-Oct-01 Tue	3.59	###	3.55	3.58	166,051	294,740	###	###	0.3
2013-Sep-30 Mon	###	###	3.55	###			###	###	0.0
2013-Sep-27 Fri	###	3.7	3.59	###			79.7	79.7	0.0
2013-Sep-26 Thu	###	###	3.55	###	207,851	###	67.4	67.4	0.0
2013-Sep-25 Wed	3.59	###	3.57	###			###	###	0.0
2013-Sep-24 Tue	3.56	3.58	3.51	3.58	192,284	681,646	###	###	0.3
2013-Sep-23 Mon	3.57	###	3.52	###			81.7	81.7	0.0
2013-Sep-20 Fri	3.59	###	3.58	###	524,571	938,982	77.1	77.1	0.0
2013-Sep-19 Thu	3.52	###	3.52	###	382,858	###	###	###	0.0
2013-Sep-18 Wed	###	3.7	3.52	3.53			16.3	16.3	0.3
2013-Sep-17 Tue	###	###	3.58	###			23.5	23.5	0.0
2013-Sep-16 Mon	3.75	3.75	3.57	###	331,242	1,212,345	16.2	16.2	0.0
2013-Sep-13 Fri	3.82	3.82	###	3.73			13.7	13.7	###
2013-Sep-12 Thu	3.72	3.88	###	3.85			###	###	0.3
2013-Sep-11 Wed	###	###	###	3.7			4.7	4.7	0.3
2013-Sep-10 Tue	3.54	###	3.54	###			###	###	0.0
2013-Sep-09 Mon	3.4	3.51	3.26	3.51			###	###	###
2013-Sep-06 Fri	###	###	3.22	###			75.5	75.5	0.0
2013-Sep-05 Thu	###	###	3.26	###			74.7	74.7	0.0
2013-Sep-04 Wed	3.27	###	3.2	###	427,981	###	81.7	81.7	0.0
2013-Sep-03 Tue	###	3.29	###	3.26			###	###	0.2
2013-Sep-02 Mon	###	###	###	###			72.5	72.5	0.0
2013-Aug-30 Fri	###	###	###	###			###	###	0.0
2013-Aug-29 Thu	###	###	###	###			29.1	29.1	0.0
2013-Aug-28 Wed	3.29	3.29	###	###			###	###	0.0
2013-Aug-27 Tue	3.42	3.42	3.21	###			###	###	0.0
2013-Aug-26 Mon	3.52	3.55	3.4	3.41	410,843	1,427,679	###	###	###
2013-Aug-23 Fri	###	###	3.49	3.51	378,679	###	9.8	9.8	###
2013-Aug-22 Thu	3.59	###	3.525	###	368,252	649,044	###	###	0.0
2013-Aug-21 Wed	###	3.7	3.55	###	429,548	###	###	###	0.0
2013-Aug-20 Tue	###	3.74	###	###			###	###	0.0
2013-Aug-19 Mon	###	###	3.28	3.4			1.3	1.3	0.2
2013-Aug-16 Fri	###	###	###	###	324,723	0	###	###	0.0
2013-Aug-15 Thu	###	###	###	###			87.0	87.0	0.0
2013-Aug-14 Wed	###	4.28	###	###			###	###	0.0
2013-Aug-13 Tue	###	###	###	###	566,379	0	###	###	0.0
2013-Aug-12 Mon	3.8	###	3.78	###			###	###	0.0
2013-Aug-09 Fri	3.75	3.85	3.72	3.8	311,476	###	80.1	80.1	###
2013-Aug-08 Thu	3.88	###	3.7	3.72			###	###	0.3
2013-Aug-07 Wed	4	###	3.89	3.89			19.7	19.7	0.3
2013-Aug-06 Tue	###	###	###	4	276,647	0	30.0	30.0	0.3
2013-Aug-05 Mon	3.89	###	3.89	###			88.9	88.9	0.0
2013-Aug-02 Fri	###	###	3.81	3.85	462,744	881,527	###	###	0.3
2013-Aug-01 Thu	4	###	###	###			82.3	82.3	0.0
2013-Jul-31 Wed	###	###	###	###			80.3	80.3	0.0
2013-Jul-30 Tue	3.8	###	###	###			###	###	0.0
2013-Jul-29 Mon	3.8	3.8	###	###	391,488	743,827	11.6	11.6	0.0
2013-Jul-26 Fri	###	###	3.79	3.81			7.0	7.0	0.3
2013-Jul-25 Thu	4.29	4.29	4	###			###	###	0.0
2013-Jul-24 Wed	4.2	###	###	4.28			81.7	81.7	0.3
2013-Jul-23 Tue	###	###	4.21	4.21	225,123	473,883	15.4	15.4	###
2013-Jul-22 Mon	4.2	###	###	4.27			81.4	81.4	###
2013-Jul-19 Fri	4.29	###	###	###	382,970	0	7.2	7.2	0.0
2013-Jul-18 Thu	###	###	4.24	4.28			###	###	0.3
2013-Jul-17 Wed	4.24	###	4.21	###			81.2	81.2	0.0
2013-Jul-16 Tue	4.4	4.4	4.25	4.29			15.2	15.2	###
2013-Jul-15 Mon	###	4.4	###	###			###	###	0.0
2013-Jul-12 Fri	###	4.5	###	###	319,322	718,474	77.1	77.1	0.0
2013-Jul-11 Thu	4.22	4.44	4.22	###	264,354	1,144,652	81.4	81.4	0.0
2013-Jul-10 Wed	4.57	4.57	###	###	468,046	1,069,485	3.1	3.1	0.0
2013-Jul-09 Tue	4.75	4.82	4.56	4.59			10.9	10.9	0.3
2013-Jul-08 Mon	4.5	4.73	4.5	###	535,520	2,471,424	###	###	0.0
2013-Jul-05 Fri	###	4.5	###	4.47	488,840	###	97.4	97.4	###
2013-Jul-04 Thu	###	###	###	###			###	###	0.0
2013-Jul-03 Wed	3.82	###	3.75	###			88.2	88.2	0.0
2013-Jul-02 Tue	###	3.82	###	3.82	273,242	###	86.6	86.6	0.3
2013-Jul-01 Mon	3.58	3.77	3.56	###	288,680	###	84.6	84.6	0.0
2013-Jun-28 Fri	3.8	3.81	3.59	###			9.2	9.2	0.0
2013-Jun-27 Thu	3.75	3.84	###	3.78			69.2	69.2	0.3
2013-Jun-26 Wed	3.59	3.76	3.56	###	596,321	###	###	###	0.0
2013-Jun-25 Tue	3.58	###	3.51	3.58	684,979	###	###	###	0.3
2013-Jun-24 Mon	###	###	3.48	###			###	###	0.0
2013-Jun-21 Fri	###	###	3.46	###	834,070	1,442,941	###	###	0.0
2013-Jun-20 Thu	3.79	3.8	3.56	###			###	###	0.0
2013-Jun-19 Wed	###	3.75	###	3.73			###	###	###
2013-Jun-18 Tue	3.73	3.77	3.51	###	554,057	###	###	###	0.0
2013-Jun-17 Mon	###	###	3.44	###	496,382	853,777	76.4	76.4	0.0
2013-Jun-14 Fri	###	###	###	###	409,751	0	93.7	93.7	0.0
2013-Jun-13 Thu	3.48	3.5	###	###			###	###	0.0
2013-Jun-12 Wed	###	3.7	3.47	3.5	545,625	###	###	###	0.3
2013-Jun-11 Tue	3.51	###	3.5	###			###	###	0.0
2013-Jun-07 Fri	###	###	###	3.45	1,149,946	0	###	###	###
2013-Jun-06 Thu	3.88	3.88	###	###	529,027	###	7.5	7.5	0.0
2013-Jun-05 Wed	###	###	3.85	3.89			9.8	9.8	0.3
2013-Jun-04 Tue	###	###	3.84	###	474,054	910,183	89.4	89.4	0.0
2013-Jun-03 Mon	###	###	3.89	###	464,381	903,221	###	###	0.0
2013-May-31 Fri	###	###	###	###			###	###	0.0
2013-May-30 Thu	4.22	4.23	###	###	703,257	1,487,388	13.1	13.1	0.0
2013-May-29 Wed	###	###	###	4.25			###	###	###
2013-May-28 Tue	###	4.4	###	###			###	###	0.0
2013-May-27 Mon	###	4.47	###	###	1,124,741	###	###	###	0.0
2013-May-24 Fri	4.85	###	###	###	1,508,452	0	2.3	2.3	0.0
2013-May-23 Thu	###	5.2	4.71	4.85	1,540,121	###	7.7	7.7	###
2013-May-22 Wed	5.56	###	###	###			6.6	6.6	0.0
2013-May-21 Tue	###	6.26	5	###	2,362,623	###	98.1	98.1	0.0
2013-May-20 Mon	7.55	7.74	7.5	7.55			75.2	75.2	###
2013-May-17 Fri	###	7.76	7.5	7.52			###	###	0.5
2013-May-16 Thu	###	###	###	7.78	418,956	0	###	###	0.6
2013-May-15 Wed	###	8.41	###	###			###	###	0.0
2013-May-14 Tue	8.44	8.5	###	8.43			###	###	0.6
2013-May-13 Mon	8.53	###	8.4	8.45			###	###	###
2013-May-10 Fri	###	###	8.52	8.55			###	###	###
2013-May-09 Thu	8.5	###	8.5	8.58	175,441	745,624	74.7	74.7	0.6
2013-May-08 Wed	###	8.57	8.22	8.49			###	###	###
2013-May-07 Tue	###	8.21	###	8.21			###	###	###
2013-May-06 Mon	###	###	###	###			###	###	0.0
2013-May-03 Fri	###	8.25	###	###			###	###	0.0
2013-May-02 Thu	8.55	###	###	###			###	###	0.0
2013-May-01 Wed	8.57	###	8.51	8.51			30.0	30.0	0.6
2013-Apr-30 Tue	###	###	8.52	8.55	190,582	811,879	###	###	###
2013-Apr-29 Mon	8.71	8.8	8.51	8.58	247,124	2,138,858	22.1	22.1	0.6
2013-Apr-26 Fri	8.86	8.87	###	8.7	202,687	###	16.5	16.5	###
2013-Apr-24 Wed	8.82	###	8.81	8.89	303,753	###	###	###	###
2013-Apr-23 Tue	###	###	8.77	8.8	182,978	802,358	###	###	0.6
2013-Apr-22 Mon	8.81	###	8.77	###			###	###	0.0
2013-Apr-19 Fri	8.7	###	8.7	8.81	264,251	###	74.1	74.1	###
2013-Apr-18 Thu	###	###	8.56	8.71	547,080	###	###	###	0.6
2013-Apr-17 Wed	###	9.28	9	###	182,556	###	23.3	23.3	0.0
2013-Apr-16 Tue	9.2	9.24	###	###			30.3	30.3	0.0
2013-Apr-15 Mon	9.5	9.54	9.25	###			###	###	0.0
2013-Apr-12 Fri	###	###	9.49	9.56	322,223	1,528,948	###	###	0.7
2013-Apr-11 Thu	###	###	9.8	###	345,752	1,694,184	###	###	0.0
2013-Apr-10 Wed	9.79	###	9.73	###	284,087	1,382,083	###	###	0.0
2013-Apr-09 Tue	###	9.8	###	9.8			80.6	80.6	0.7
2013-Apr-08 Mon	###	###	9.45	###	313,356	###	28.2	28.2	0.0
2013-Apr-05 Fri	###	9.81	###	9.72	416,756	2,044,188	91.2	91.2	0.7
2013-Apr-04 Thu	###	9.49	9.25	9.44			###	###	0.7
2013-Apr-03 Wed	9.45	9.52	###	###			31.6	31.6	0.0
2013-Apr-02 Tue	###	9.49	9.21	9.43	278,373	2,602,787	###	###	###
2013-Mar-28 Thu	###	9.46	9.25	###			###	###	0.0
2013-Mar-27 Wed	9.23	9.4	###	###	246,070	1,156,529	###	###	0.0
2013-Mar-26 Tue	8.87	###	8.86	9.2	383,943	###	###	###	0.7
2013-Mar-25 Mon	8.84	###	8.8	8.87			###	###	###
2013-Mar-22 Fri	8.85	8.87	8.8	8.84	161,044	1,422,823	32.2	32.2	###
2013-Mar-21 Thu	###	###	8.81	8.89			36.6	36.6	###
2013-Mar-20 Wed	###	###	8.75	8.8			###	###	0.6
2013-Mar-19 Tue	8.86	###	8.85	###	172,980	###	80.3	80.3	0.0
2013-Mar-18 Mon	###	###	8.8	8.81	261,783	1,151,845	31.7	31.7	###
2013-Mar-15 Fri	###	###	###	###			20.9	20.9	0.0
2013-Mar-14 Thu	###	###	###	###	350,320	0	32.1	32.1	0.0
2013-Mar-13 Wed	9	###	###	###			79.1	79.1	0.0
2013-Mar-12 Tue	###	9.23	###	9			26.0	26.0	0.6
2013-Mar-11 Mon	###	###	###	9.2	136,972	0	17.2	17.2	0.7
2013-Mar-08 Fri	###	###	###	###			87.6	87.6	0.0
2013-Mar-07 Thu	###	###	###	###	283,947	0	###	###	0.0
2013-Mar-06 Wed	9.25	9.28	###	###	336,953	###	###	###	0.0
2013-Mar-05 Tue	###	###	9.2	9.23	179,659	###	###	###	###
2013-Mar-04 Mon	###	9.4	9.2	9.21	170,188	1,582,748	31.0	31.0	0.7
2013-Mar-01 Fri	9.45	9.54	9.21	###	252,876	###	26.8	26.8	0.0
2013-Feb-28 Thu	###	9.71	###	9.47			###	###	###
2013-Feb-27 Wed	###	9.55	###	9.55			85.5	85.5	0.7
2013-Feb-26 Tue	8.81	###	8.71	###			95.5	95.5	0.0
2013-Feb-25 Mon	9.21	###	8.8	###			###	###	0.0
2013-Feb-22 Fri	###	9.29	###	9.22			68.3	68.3	0.7
2013-Feb-21 Thu	###	###	###	###	533,845	0	26.2	26.2	0.0
2013-Feb-20 Wed	###	9.7	###	###			###	###	0.0
2013-Feb-19 Tue	###	###	9.58	###			11.7	11.7	0.0
2013-Feb-18 Mon	###	###	###	###	187,553	0	33.8	33.8	0.0
2013-Feb-15 Fri	###	###	9.85	###			###	###	0.0
2013-Feb-14 Thu	###	10.28	9.89	###			85.6	85.6	0.0
2013-Feb-13 Wed	###	###	9.77	9.89	262,351	1,281,584	###	###	###
2013-Feb-12 Tue	9.72	9.85	9.5	9.8			###	###	0.7
2013-Feb-11 Mon	9.75	9.8	9	9.74	943,829	###	32.0	32.0	0.7
2013-Feb-08 Fri	###	###	###	###	188,250	0	73.0	73.0	0.0
2013-Feb-07 Thu	9.84	###	9.745	###			###	###	0.0
2013-Feb-06 Wed	10.27	10.28	9.82	9.84	930,378	###	###	###	0.7
2013-Feb-05 Tue	###	###	10.2	10.28	324,083	1,652,823	###	###	0.7
2013-Feb-04 Mon	10.27	###	10.22	10.28			###	###	0.7
2013-Feb-01 Fri	10.28	###	###	10.24	317,186	0	24.8	24.8	###
2013-Jan-31 Thu	10.27	###	###	10.27	282,075	0	72.1	72.1	###
2013-Jan-30 Wed	10.45	###	10.25	10.25			16.4	16.4	0.7
2013-Jan-29 Tue	10.27	10.53	###	10.45			###	###	###
2013-Jan-25 Fri	10.2	10.27	###	10.24	267,182	1,371,979	70.0	70.0	###
2013-Jan-24 Thu	###	10.27	###	10.2			###	###	0.7
2013-Jan-23 Wed	###	###	###	###	297,273	0	###	###	0.0
2013-Jan-22 Tue	10.46	10.52	###	###	256,172	###	23.0	23.0	0.0
2013-Jan-21 Mon	10.49	10.49	10.41	10.45			28.6	28.6	###
2013-Jan-18 Fri	###	10.51	###	10.43	331,820	###	75.2	75.2	0.7
2013-Jan-17 Thu	10.4	10.42	###	###	353,949	1,844,074	###	###	0.0
2013-Jan-16 Wed	###	###	10.27	###	345,378	###	70.5	70.5	0.0
2013-Jan-15 Tue	###	10.42	###	###	286,627	1,493,326	26.3	26.3	0.0
2013-Jan-14 Mon	10.27	10.41	10.26	###	204,985	###	###	###	0.0
2013-Jan-11 Fri	10.29	###	10.25	10.26	189,582	###	###	###	0.7
2013-Jan-10 Thu	###	10.27	###	10.26	328,847	1,688,629	###	###	0.7
2013-Jan-09 Wed	###	###	###	###	300,542	0	24.8	24.8	0.0
2013-Jan-08 Tue	###	###	###	###	219,946	0	###	###	0.0
2013-Jan-07 Mon	10.2	10.22	###	###			25.4	25.4	0.0
2013-Jan-04 Fri	10.27	###	###	###	198,177	0	20.9	20.9	0.0
2013-Jan-03 Thu	###	###	###	###	305,388	0	80.2	80.2	0.0
2013-Jan-02 Wed	9.85	###	9.75	###			###	###	0.0
2012-Dec-31 Mon	###	###	###	9.79	108,087	0	14.3	14.3	###
2012-Dec-28 Fri	###	###	9.76	###	75,346	367,688	69.0	69.0	0.0
2012-Dec-27 Thu	9.8	9.84	9.7	9.78	103,484	###	###	###	0.7
2012-Dec-24 Mon	###	###	9.76	9.83	93,041	454,040	19.6	19.6	0.7
2012-Dec-21 Fri	9.84	###	###	9.77			32.7	32.7	0.7
2012-Dec-20 Thu	###	9.78	9.57	9.78			80.0	80.0	0.7
2012-Dec-19 Wed	9.75	9.83	###	9.72			###	###	0.7
2012-Dec-18 Tue	9.54	9.85	9.54	###	433,370	4,201,522	###	###	0.0
2012-Dec-17 Mon	9.4	9.53	9.27	9.5			###	###	0.7
2012-Dec-14 Fri	9.58	###	###	###	335,881	0	12.9	12.9	0.0
2012-Dec-13 Thu	###	###	9.5	9.58			8.3	8.3	0.7
2012-Dec-12 Wed	9.79	###	9.76	9.87			###	###	###
2012-Dec-11 Tue	###	9.7	###	9.57			###	###	###
2012-Dec-10 Mon	9.25	###	###	###			###	###	0.0
2012-Dec-07 Fri	###	9.26	###	###	449,950	###	25.9	25.9	0.0
2012-Dec-06 Thu	###	###	###	###	761,944	0	###	###	0.0
2012-Dec-05 Wed	###	8.77	8.52	###	471,050	4,072,227	26.1	26.1	0.0
2012-Dec-04 Tue	8.86	8.86	8.46	8.49			###	###	###
2012-Dec-03 Mon	###	###	8.79	8.83			25.3	25.3	###
2012-Nov-30 Fri	8.87	###	8.82	###			###	###	0.0
2012-Nov-29 Thu	8.8	###	8.8	8.87	250,523	###	76.3	76.3	###
2012-Nov-28 Wed	###	###	8.79	8.8			###	###	0.6
2012-Nov-27 Tue	###	9.4	###	9.2			###	###	0.7
2012-Nov-26 Mon	###	9.55	9	###			###	###	0.0
2012-Nov-23 Fri	###	###	###	9.41			13.2	13.2	0.7
2012-Nov-22 Thu	9.82	9.82	###	###			14.2	14.2	0.0
2012-Nov-21 Wed	9.88	###	9.7	9.7			18.1	18.1	0.7
2012-Nov-20 Tue	9.84	###	9.83	###			74.7	74.7	0.0
2012-Nov-19 Mon	9.75	9.79	9.7	9.77			###	###	0.7
2012-Nov-16 Fri	###	###	9.7	9.71	399,329	1,936,745	###	###	###
2012-Nov-15 Thu	###	###	###	###			30.8	30.8	0.0
2012-Nov-14 Wed	###	###	###	###			25.3	25.3	0.0
2012-Nov-13 Tue	###	###	###	###			###	###	0.0
2012-Nov-12 Mon	###	###	###	###	225,284	0	76.7	76.7	0.0
2012-Nov-09 Fri	###	###	###	###			65.6	65.6	0.0
2012-Nov-08 Thu	###	###	###	###	212,842	0	###	###	0.0
2012-Nov-07 Wed	###	###	###	###	269,750	0	###	###	0.0
2012-Nov-06 Tue	###	###	###	###			83.7	83.7	0.0
2012-Nov-05 Mon	###	10.21	###	###			16.8	16.8	0.0
2012-Nov-02 Fri	###	10.21	###	###	505,050	2,578,280	20.8	20.8	0.0
2012-Nov-01 Thu	###	###	###	###			18.5	18.5	0.0
2012-Oct-31 Wed	###	###	10.22	###	333,221	1,702,759	66.8	66.8	0.0
2012-Oct-30 Tue	###	###	10.21	10.22	292,978	1,495,652	30.8	30.8	0.7
2012-Oct-29 Mon	###	10.47	###	###			###	###	0.0
2012-Oct-26 Fri	10.26	###	10.21	10.28			###	###	0.7
2012-Oct-25 Thu	###	10.25	###	10.21			###	###	###
2012-Oct-24 Wed	###	###	###	###	519,678	0	27.3	27.3	0.0
2012-Oct-23 Tue	10.2	10.23	###	10.21	357,628	###	70.4	70.4	###
2012-Oct-22 Mon	###	###	###	###			###	###	0.0
2012-Oct-19 Fri	9.7	###	###	###			###	###	0.0
2012-Oct-18 Thu	###	9.7	###	###	1,144,445	5,550,558	31.8	31.8	0.0
2012-Oct-17 Wed	9.85	9.85	9.5	###	827,174	###	13.5	13.5	0.0
2012-Oct-16 Tue	###	###	9.85	9.86	648,158	3,192,178	13.3	13.3	0.7
2012-Oct-15 Mon	10.23	10.25	###	###	265,771	1,362,076	24.7	24.7	0.0
2012-Oct-12 Fri	10.28	10.29	10.2	10.23	203,524	###	###	###	###
2012-Oct-11 Thu	###	###	10.2	10.21			###	###	###
2012-Oct-10 Wed	###	###	###	###	303,554	0	###	###	0.0
2012-Oct-09 Tue	10.29	10.4	###	###	441,587	2,296,252	18.1	18.1	0.0
2012-Oct-08 Mon	###	10.46	10.27	10.27			31.9	31.9	###
2012-Oct-05 Fri	###	10.43	10.29	10.29			20.4	20.4	###
2012-Oct-04 Thu	10.59	###	###	###			###	###	0.0
2012-Oct-03 Wed	###	10.7	10.49	10.59			30.9	30.9	###
2012-Oct-02 Tue	10.4	10.51	###	10.5			72.1	72.1	0.8
2012-Oct-01 Mon	###	###	###	10.28	92,352	0	81.5	81.5	0.7
2012-Sep-28 Fri	10.5	10.55	###	###			###	###	0.0
2012-Sep-27 Thu	10.2	10.51	###	10.48			###	###	0.7
2012-Sep-26 Wed	10.2	10.2	###	###	412,181	2,102,123	27.8	27.8	0.0
2012-Sep-25 Tue	10.4	10.42	10.2	10.25			###	###	0.7
2012-Sep-24 Mon	10.73	10.73	###	10.4			13.2	13.2	0.7
2012-Sep-21 Fri	10.85	10.85	###	10.72			19.8	19.8	0.8
2012-Sep-20 Thu	###	###	10.85	10.85	298,721	###	###	###	0.8
2012-Sep-19 Wed	###	###	###	###	315,476	0	###	###	0.0
2012-Sep-18 Tue	###	###	###	###			28.6	28.6	0.0
2012-Sep-17 Mon	11.26	11.26	###	###	107,378	###	###	###	0.0
2012-Sep-14 Fri	###	11.2	###	11.2	147,776	827,545	###	###	0.8
2012-Sep-13 Thu	###	###	###	###			18.7	18.7	0.0
2012-Sep-12 Wed	###	###	###	###	177,887	0	69.6	69.6	0.0
2012-Sep-11 Tue	###	###	###	###	110,254	0	###	###	0.0
2012-Sep-10 Mon	###	###	10.945	###	287,572	###	29.1	29.1	0.0
2012-Sep-07 Fri	###	###	###	###			19.4	19.4	0.0
2012-Sep-06 Thu	###	###	10.84	10.88			17.9	17.9	0.8
2012-Sep-05 Wed	###	###	10.84	###			35.4	35.4	0.0
2012-Sep-04 Tue	###	###	10.83	###	441,472	2,390,570	80.1	80.1	0.0
2012-Sep-03 Mon	11.4	11.4	###	###			###	###	0.0
2012-Aug-31 Fri	###	11.53	11.25	###			###	###	0.0
2012-Aug-30 Thu	11.78	11.85	###	###	349,075	###	18.4	18.4	0.0
2012-Aug-29 Wed	###	11.87	###	11.78			78.8	78.8	###
2012-Aug-28 Tue	###	11.77	11.57	11.71	294,621	3,438,227	76.9	76.9	###
2012-Aug-27 Mon	###	###	###	###	261,055	0	17.6	17.6	0.0
2012-Aug-24 Fri	###	###	11.85	###			###	###	0.0
2012-Aug-23 Thu	12.25	12.46	###	12.46	472,850	2,945,855	79.0	79.0	0.9
2012-Aug-22 Wed	###	12.45	###	12.25			29.1	29.1	0.9
2012-Aug-21 Tue	###	###	###	###	652,827	0	###	###	0.0
2012-Aug-20 Mon	###	###	###	###	502,052	0	3.2	3.2	0.0
2012-Aug-17 Fri	###	###	12.79	###	168,745	1,079,124	###	###	0.0
2012-Aug-16 Thu	###	###	12.77	12.88			###	###	###
2012-Aug-15 Wed	###	###	12.77	12.77	103,178	###	18.9	18.9	0.9
2012-Aug-14 Tue	###	###	###	12.85			###	###	0.9
2012-Aug-13 Mon	###	###	###	###			28.9	28.9	0.0
2012-Aug-10 Fri	###	###	###	###	56,729	0	###	###	0.0
2012-Aug-09 Thu	###	###	###	###			###	###	0.0
2012-Aug-08 Wed	###	###	###	###	112,675	0	73.3	73.3	0.0
2012-Aug-07 Tue	###	###	###	###	25,584	0	27.6	27.6	0.0
2012-Aug-06 Mon	###	###	12.78	###			###	###	0.0
2012-Aug-03 Fri	12.74	###	###	###	111,557	0	27.8	27.8	0.0
2012-Aug-02 Thu	12.78	###	###	###			75.1	75.1	0.0
2012-Aug-01 Wed	###	###	12.79	12.86			15.7	15.7	0.9
2012-Jul-30 Mon	12.85	###	12.81	###			###	###	0.0
2012-Jul-27 Fri	12.85	12.85	###	12.81			23.6	23.6	###
2012-Jul-26 Thu	12.83	12.84	###	12.8			###	###	0.9
2012-Jul-25 Wed	12.75	12.78	12.57	12.78	65,724	833,051	73.2	73.2	0.9
2012-Jul-24 Tue	12.81	12.84	12.52	12.83			76.4	76.4	###
2012-Jul-23 Mon	###	###	12.83	12.83	120,454	###	###	###	###
2012-Jul-20 Fri	12.77	###	12.77	###	148,285	###	79.0	79.0	0.0
2012-Jul-19 Thu	12.4	12.72	12.4	12.72			###	###	0.9
2012-Jul-18 Wed	###	###	###	###			###	###	0.0
2012-Jul-17 Tue	###	###	###	###	121,755	0	83.4	83.4	0.0
2012-Jul-13 Fri	###	###	###	###	94,946	0	68.0	68.0	0.0
2012-Jul-12 Thu	12.25	###	###	###	111,140	0	###	###	0.0
2012-Jul-11 Wed	12.2	12.23	###	12.2			###	###	###
2012-Jul-10 Tue	12.22	12.29	###	12.21			###	###	0.9
2012-Jul-09 Mon	12.2	12.25	###	###	63,287	###	35.0	35.0	0.0
2012-Jul-06 Fri	12.2	12.24	###	12.22	58,386	357,322	73.6	73.6	0.9
2012-Jul-05 Thu	12.21	12.27	###	12.2			###	###	###
2012-Jul-04 Wed	###	###	###	###			64.1	64.1	0.0
2012-Jul-03 Tue	11.89	###	11.89	###	112,145	###	###	###	0.0
2012-Jul-02 Mon	###	###	11.81	###	193,924	1,145,121	###	###	0.0
2012-Jun-29 Fri	###	11.81	11.59	11.74	105,584	###	63.2	63.2	0.8
2012-Jun-28 Thu	11.75	11.8	###	11.72			35.5	35.5	0.8
2012-Jun-27 Wed	11.51	###	11.51	11.57			71.9	71.9	###
2012-Jun-26 Tue	11.7	11.79	11.53	11.55			26.3	26.3	0.8
2012-Jun-25 Mon	11.74	11.75	###	11.7			39.1	39.1	0.8
2012-Jun-22 Fri	11.81	###	###	11.74			###	###	0.8
2012-Jun-21 Thu	11.85	###	11.8	11.84			38.0	38.0	0.8
2012-Jun-20 Wed	###	###	11.85	11.87			19.6	19.6	0.8
2012-Jun-19 Tue	11.84	###	11.84	###			84.4	84.4	0.0
2012-Jun-18 Mon	11.78	###	11.78	###	334,658	###	78.1	78.1	0.0
2012-Jun-15 Fri	###	###	###	###			16.4	16.4	0.0
2012-Jun-14 Thu	11.8	11.83	11.71	11.73	69,989	823,770	###	###	0.8
2012-Jun-13 Wed	###	###	11.7	11.83	63,373	###	###	###	0.8
2012-Jun-12 Tue	###	12.155	11.8	11.85	124,121	1,486,659	###	###	###
2012-Jun-08 Fri	###	###	11.77	11.8	143,252	###	20.7	20.7	0.8
2012-Jun-07 Thu	11.55	###	11.55	###			###	###	0.0
2012-Jun-06 Wed	###	11.55	###	###			74.3	74.3	0.0
2012-Jun-05 Tue	###	11.42	###	###	136,872	###	###	###	0.0
2012-Jun-04 Mon	11.55	11.55	###	###	202,975	1,172,180	###	###	0.0
2012-Jun-01 Fri	11.7	11.75	11.59	###	102,180	1,192,440	34.7	34.7	0.0
2012-May-31 Thu	###	11.78	11.59	11.73			67.8	67.8	0.8
2012-May-30 Wed	11.81	11.825	11.59	###			22.1	22.1	0.0
2012-May-29 Tue	11.58	11.83	11.58	11.81			76.1	76.1	###
2012-May-28 Mon	###	###	11.55	11.58	120,022	693,127	###	###	0.8
2012-May-25 Fri	11.7	11.74	###	###			###	###	0.0
2012-May-24 Thu	11.85	###	###	11.7	135,380	0	24.1	24.1	0.8
2012-May-23 Wed	###	###	11.82	11.88			36.8	36.8	0.8
2012-May-22 Tue	###	###	###	###	163,980	0	21.5	21.5	0.0
2012-May-21 Mon	###	###	11.8	###	111,980	660,682	###	###	0.0
2012-May-18 Fri	###	###	11.59	###			83.7	83.7	0.0
2012-May-17 Thu	12.57	12.57	###	###			###	###	0.0
2012-May-16 Wed	###	###	12.41	12.51			###	###	###
2012-May-15 Tue	###	12.73	###	###			###	###	0.0
2012-May-14 Mon	12.56	12.71	12.56	###			81.8	81.8	0.0
2012-May-11 Fri	12.42	12.52	###	12.49	71,080	###	###	###	0.9
2012-May-10 Thu	12.4	12.53	###	###			23.5	23.5	0.0
2012-May-09 Wed	12.53	###	###	###	137,150	0	###	###	0.0
2012-May-08 Tue	###	12.7	12.5	12.52			26.6	26.6	0.9
2012-May-07 Mon	###	###	12.58	12.58	146,877	923,856	###	###	0.9
2012-May-04 Fri	###	13.46	###	###			###	###	0.0
2012-May-03 Thu	###	13.44	###	13.42			80.1	80.1	1.0
2012-May-02 Wed	###	###	13.27	###			###	###	0.0
2012-May-01 Tue	###	###	###	13.27	93,281	0	82.6	82.6	0.9
2012-Apr-30 Mon	###	13.22	###	###			27.2	27.2	0.0
2012-Apr-27 Fri	###	13.23	###	13.2			###	###	0.9
2012-Apr-26 Thu	###	###	###	###	115,086	0	36.2	36.2	0.0
2012-Apr-24 Tue	###	13.28	###	###			###	###	0.0
2012-Apr-23 Mon	###	13.29	###	###	74,841	###	###	###	0.0
2012-Apr-20 Fri	###	13.22	###	###			73.4	73.4	0.0
2012-Apr-19 Thu	###	###	###	13.22			###	###	0.9
2012-Apr-18 Wed	12.75	###	###	###			###	###	0.0
2012-Apr-17 Tue	12.55	12.71	12.5	###			81.6	81.6	0.0
2012-Apr-16 Mon	12.53	12.58	###	12.44			###	###	0.9
2012-Apr-13 Fri	12.25	12.54	12.25	12.54	176,683	2,189,985	86.5	86.5	0.9
2012-Apr-12 Thu	12.2	12.27	###	12.25			###	###	0.9
2012-Apr-11 Wed	###	12.28	###	###	63,157	387,783	82.9	82.9	0.0
2012-Apr-10 Tue	12.26	###	###	###			28.2	28.2	0.0
2012-Apr-05 Thu	###	###	12.2	12.28	87,674	###	26.5	26.5	0.9
2012-Apr-04 Wed	12.41	12.49	###	12.4	92,845	###	31.6	31.6	0.9
2012-Apr-03 Tue	12.43	12.53	12.41	12.42	112,223	1,399,420	31.2	31.2	0.9
2012-Apr-02 Mon	###	12.46	12.26	###			74.5	74.5	0.0
2012-Mar-30 Fri	###	###	###	12.25	105,673	0	###	###	0.9
2012-Mar-29 Thu	12.26	###	12.25	12.25	85,885	526,045	33.7	33.7	0.9
2012-Mar-28 Wed	###	12.27	###	12.26			###	###	0.9
2012-Mar-27 Tue	###	###	###	###	132,558	0	70.8	70.8	0.0
2012-Mar-26 Mon	###	###	###	###	220,876	0	72.2	72.2	0.0
2012-Mar-23 Fri	11.75	###	11.74	###			79.3	79.3	0.0
2012-Mar-22 Thu	11.81	###	11.74	11.75	68,220	400,451	27.7	27.7	###
2012-Mar-21 Wed	###	###	###	###			###	###	0.0
2012-Mar-20 Tue	11.75	11.84	###	###			29.9	29.9	0.0
2012-Mar-19 Mon	11.85	###	###	11.73	288,773	0	24.6	24.6	0.8
2012-Mar-16 Fri	###	12.44	11.85	11.85			11.1	11.1	###
2012-Mar-15 Thu	12.4	12.46	###	###	238,556	###	13.7	13.7	0.0
2012-Mar-14 Wed	###	12.56	###	12.41			###	###	###
2012-Mar-13 Tue	###	###	###	###	201,572	0	###	###	0.0
2012-Mar-12 Mon	###	###	###	###	90,872	0	27.7	27.7	0.0
2012-Mar-09 Fri	###	12.23	###	12.2	153,876	940,951	###	###	###
2012-Mar-08 Thu	###	12.25	11.87	###			###	###	0.0
2012-Mar-07 Wed	###	12.21	###	###			###	###	0.0
2012-Mar-06 Tue	###	12.5	12.24	12.24			33.4	33.4	0.9
2012-Mar-05 Mon	12.27	12.44	12.27	###	83,280	1,028,924	79.8	79.8	0.0
2012-Mar-02 Fri	12.55	12.58	12.42	12.52	111,179	###	29.5	29.5	0.9
2012-Mar-01 Thu	###	###	###	12.45	358,252	0	80.5	80.5	###
2012-Feb-29 Wed	###	###	###	12.55			76.7	76.7	###
2012-Feb-28 Tue	12.42	12.5	###	###	130,646	###	29.4	29.4	0.0
2012-Feb-27 Mon	###	###	###	12.44	69,481	0	###	###	0.9
2012-Feb-24 Fri	12.43	12.79	12.25	###	125,224	###	###	###	0.0
2012-Feb-23 Thu	###	###	###	###			###	###	0.0
2012-Feb-22 Wed	13.26	13.26	###	###			14.2	14.2	0.0
2012-Feb-21 Tue	###	###	12.84	###	170,177	###	###	###	0.0
2012-Feb-20 Mon	###	###	12.88	###			###	###	0.0
2012-Feb-17 Fri	###	12.88	12.54	12.79	127,683	1,622,850	###	###	###
2012-Feb-16 Thu	###	###	12.42	12.55			###	###	###
2012-Feb-15 Wed	###	12.7	12.42	###	104,189	###	72.8	72.8	0.0
2012-Feb-14 Tue	12.43	12.7	12.43	###	206,477	2,594,383	###	###	0.0
2012-Feb-13 Mon	###	###	12.29	###	221,377	###	###	###	0.0
2012-Feb-10 Fri	###	###	###	12.29			###	###	0.9
2012-Feb-09 Thu	###	###	###	###			70.6	70.6	0.0
2012-Feb-08 Wed	###	###	###	###			###	###	0.0
2012-Feb-07 Tue	12.29	###	###	###	157,478	0	16.1	16.1	0.0
2012-Feb-06 Mon	###	12.46	12.28	12.28			28.4	28.4	0.9
2012-Feb-03 Fri	###	###	12.22	12.24			###	###	0.9
2012-Feb-02 Thu	###	12.45	12.21	12.4	76,079	938,054	75.1	75.1	0.9
2012-Feb-01 Wed	###	12.24	###	###	83,853	513,180	32.8	32.8	0.0
2012-Jan-31 Tue	12.25	12.27	###	###			27.4	27.4	0.0
2012-Jan-30 Mon	12.29	###	12.21	12.23			###	###	###
2012-Jan-27 Fri	###	###	###	###			###	###	0.0
2012-Jan-25 Wed	###	###	###	12.28	99,070	0	76.3	76.3	0.9
2012-Jan-24 Tue	###	###	###	###			###	###	0.0
2012-Jan-23 Mon	###	12.23	###	###			###	###	0.0
2012-Jan-20 Fri	###	12.21	###	###			73.3	73.3	0.0
2012-Jan-19 Thu	12.2	12.25	###	###	102,027	###	26.2	26.2	0.0
2012-Jan-18 Wed	11.73	###	11.71	###			87.7	87.7	0.0
2012-Jan-17 Tue	###	###	###	11.7	334,928	0	9.0	9.0	0.8
2012-Jan-16 Mon	12.5	12.51	###	###			5.7	5.7	0.0
2012-Jan-13 Fri	12.79	12.82	12.55	12.57	92,724	###	13.6	13.6	0.9
2012-Jan-12 Thu	###	12.78	12.51	12.74			77.1	77.1	###
2012-Jan-11 Wed	###	###	12.27	###			###	###	0.0
2012-Jan-10 Tue	###	12.43	###	###			###	###	0.0
2012-Jan-09 Mon	12.45	12.45	###	###			###	###	0.0
2012-Jan-06 Fri	###	12.49	###	###			75.3	75.3	0.0
2012-Jan-05 Thu	12.29	12.5	###	12.5			###	###	0.9
2012-Jan-04 Wed	12.23	12.5	###	###	97,821	611,381	72.5	72.5	0.0
2012-Jan-03 Tue	###	12.23	###	12.23	70,642	431,975	###	###	###
2011-Dec-30 Fri	###	###	###	###	27,740	0	###	###	0.0
2011-Dec-29 Thu	###	###	###	###	35,571	0	###	###	0.0
2011-Dec-28 Wed	12.23	12.23	###	###	45,047	###	26.5	26.5	0.0
2011-Dec-23 Fri	12.23	12.27	###	12.23			###	###	###
2011-Dec-22 Thu	12.27	12.28	###	###	129,720	796,480	27.1	27.1	0.0
2011-Dec-21 Wed	12.2	###	###	###			###	###	0.0
2011-Dec-20 Tue	###	12.24	###	###	136,223	833,684	###	###	0.0
2011-Dec-19 Mon	12.2	12.22	###	###			56.2	56.2	0.0
2011-Dec-16 Fri	###	12.4	12.2	12.28	132,682	1,631,988	28.9	28.9	0.9
2011-Dec-15 Thu	12.4	12.4	12.2	12.23	358,947	4,415,048	###	###	###
2011-Dec-14 Wed	###	12.42	###	12.42	104,624	###	###	###	0.9
2011-Dec-13 Tue	12.21	###	###	###			31.4	31.4	0.0
2011-Dec-12 Mon	###	12.45	12.29	###	265,981	3,290,184	###	###	0.0
2011-Dec-09 Fri	12.27	###	###	###	108,385	0	###	###	0.0
2011-Dec-08 Thu	12.42	12.48	###	12.41	120,974	754,877	35.4	35.4	###
2011-Dec-07 Wed	12.4	12.48	###	12.45			73.2	73.2	###
2011-Dec-06 Tue	###	12.5	###	12.4	236,228	1,476,425	###	###	0.9
2011-Dec-05 Mon	12.44	12.44	12.24	###			23.0	23.0	0.0
2011-Dec-02 Fri	###	12.5	###	###			###	###	0.0
2011-Dec-01 Thu	###	###	###	###			###	###	0.0
2011-Nov-30 Wed	11.82	###	11.81	###	203,479	1,201,543	###	###	0.0
2011-Nov-29 Tue	11.85	###	###	11.82	86,686	0	###	###	0.8
2011-Nov-28 Mon	11.51	###	11.51	11.84			87.3	87.3	0.8
2011-Nov-25 Fri	###	###	11.25	11.43			###	###	###
2011-Nov-24 Thu	11.75	11.79	11.59	11.59			23.2	23.2	0.8
2011-Nov-23 Wed	11.85	###	11.82	###	124,226	734,175	85.3	85.3	0.0
2011-Nov-22 Tue	###	###	11.77	###			###	###	0.0
2011-Nov-21 Mon	###	###	###	###	102,457	0	###	###	0.0
2011-Nov-18 Fri	###	12.45	###	###			22.9	22.9	0.0
2011-Nov-17 Thu	12.58	###	12.5	12.55	105,742	660,887	25.2	25.2	###
2011-Nov-16 Wed	12.83	###	###	###			25.1	25.1	0.0
2011-Nov-15 Tue	###	###	12.73	12.86	100,550	###	29.7	29.7	0.9
2011-Nov-14 Mon	###	###	12.79	###	120,944	###	28.4	28.4	0.0
2011-Nov-11 Fri	###	###	###	###			###	###	0.0
2011-Nov-10 Thu	###	###	12.46	12.59	132,777	###	###	###	###
2011-Nov-09 Wed	###	###	12.87	###			###	###	0.0
2011-Nov-08 Tue	###	###	###	###	135,721	0	###	###	0.0
2011-Nov-07 Mon	###	###	12.84	###			###	###	0.0
2011-Nov-04 Fri	12.8	###	12.75	###			###	###	0.0
2011-Nov-03 Thu	12.85	12.85	12.52	###	243,752	###	24.3	24.3	0.0
2011-Nov-02 Wed	###	###	11.75	12.85			###	###	0.9
2011-Nov-01 Tue	###	12.49	###	12.45	206,043	###	###	###	###
2011-Oct-31 Mon	###	###	11.83	12.26	221,746	1,311,627	89.1	89.1	0.9
2011-Oct-28 Fri	###	###	11.82	###			35.3	35.3	0.0
2011-Oct-27 Thu	###	###	###	###			###	###	0.0
2011-Oct-26 Wed	11.82	###	###	11.81	118,271	0	###	###	###
2011-Oct-25 Tue	###	###	11.81	###	93,926	###	###	###	0.0
2011-Oct-24 Mon	###	###	###	###	1,224,226	0	69.7	69.7	0.0
2011-Oct-21 Fri	###	###	###	11.79			27.5	27.5	0.8
2011-Oct-20 Thu	11.84	###	11.8	11.84	86,322	###	###	###	0.8
2011-Oct-19 Wed	###	###	11.72	11.84	95,028	###	###	###	0.8
2011-Oct-18 Tue	11.71	###	###	11.86	196,186	0	87.3	87.3	0.8
2011-Oct-17 Mon	###	###	###	###			85.7	85.7	0.0
2011-Oct-14 Fri	11.88	11.88	###	11.7	174,151	1,034,456	###	###	0.8
2011-Oct-13 Thu	11.75	###	11.75	11.8	576,872	3,389,123	###	###	0.8
2011-Oct-12 Wed	11.85	11.88	###	###	527,846	###	20.1	20.1	0.0
2011-Oct-11 Tue	###	###	###	###	183,946	0	###	###	0.0
2011-Oct-10 Mon	###	11.81	11.52	###	77,528	###	62.6	62.6	0.0
2011-Oct-07 Fri	11.71	###	11.52	11.74			###	###	0.8
2011-Oct-06 Thu	###	###	11.27	###	197,183	1,111,126	72.9	72.9	0.0
2011-Oct-05 Wed	11.25	###	###	###	157,124	0	74.4	74.4	0.0
2011-Oct-04 Tue	###	11.25	###	11.2			81.5	81.5	0.8
2011-Oct-03 Mon	###	11.28	###	###	84,747	477,973	86.8	86.8	0.0
2011-Sep-30 Fri	11.25	###	11.21	###	91,147	510,878	###	###	0.0
2011-Sep-29 Thu	11.21	11.26	###	11.2	108,981	###	29.1	29.1	0.8
2011-Sep-28 Wed	11.24	###	11.23	###			###	###	0.0
2011-Sep-27 Tue	###	###	###	11.21	160,850	0	###	###	###
2011-Sep-26 Mon	11.25	###	###	###			###	###	0.0
2011-Sep-23 Fri	###	11.26	10.89	11.25			85.4	85.4	###
2011-Sep-22 Thu	###	11.24	###	###	138,352	###	47.9	47.9	0.0
2011-Sep-21 Wed	###	11.29	###	11.25			###	###	###
2011-Sep-20 Tue	###	###	10.89	###	194,783	###	34.9	34.9	0.0
2011-Sep-19 Mon	10.88	###	10.88	###	92,385	502,574	83.5	83.5	0.0
2011-Sep-16 Fri	10.88	###	10.75	###	353,152	###	77.5	77.5	0.0
2011-Sep-15 Thu	10.78	###	10.49	###	177,554	931,270	###	###	0.0
2011-Sep-14 Wed	###	10.83	10.5	10.5	160,848	1,715,443	44.0	44.0	0.8
2011-Sep-13 Tue	###	10.82	###	###	196,056	###	34.0	34.0	0.0
2011-Sep-12 Mon	10.54	10.74	10.42	###	149,671	###	###	###	0.0
2011-Sep-09 Fri	10.71	###	10.71	###	115,525	###	82.2	82.2	0.0
2011-Sep-08 Thu	###	###	10.77	###	196,923	###	34.3	34.3	0.0
2011-Sep-07 Wed	10.53	10.85	10.48	10.82			83.4	83.4	0.8
2011-Sep-06 Tue	10.5	10.58	###	###			22.1	22.1	0.0
2011-Sep-05 Mon	###	10.79	###	###			79.9	79.9	0.0
2011-Sep-02 Fri	###	10.72	10.58	###	187,025	###	76.6	76.6	0.0
2011-Sep-01 Thu	###	###	10.83	10.83	251,949	###	###	###	###
2011-Aug-31 Wed	###	###	10.71	10.88	154,141	825,425	###	###	0.8
2011-Aug-30 Tue	10.89	###	10.85	###	238,557	1,294,171	###	###	0.0
2011-Aug-29 Mon	10.76	###	10.76	10.8	179,874	967,722	62.6	62.6	###
2011-Aug-26 Fri	11.29	###	###	11.25			###	###	###
2011-Aug-25 Thu	11.24	11.44	###	11.2	309,782	1,771,953	###	###	0.8
2011-Aug-24 Wed	###	11.23	###	###			###	###	0.0
2011-Aug-23 Tue	10.52	10.89	10.52	10.85	268,778	###	82.6	82.6	0.8
2011-Aug-22 Mon	###	10.48	10.2	10.2			###	###	0.7
2011-Aug-19 Fri	10.55	10.55	###	###	277,784	###	26.1	26.1	0.0
2011-Aug-18 Thu	###	###	###	###	182,988	0	28.9	28.9	0.0
2011-Aug-17 Wed	10.86	###	10.77	###			###	###	0.0
2011-Aug-16 Tue	10.85	###	###	###	456,076	0	79.1	79.1	0.0
2011-Aug-15 Mon	10.7	10.78	###	10.74	168,280	907,029	###	###	0.8
2011-Aug-12 Fri	###	10.86	10.58	10.58			###	###	0.8
2011-Aug-11 Thu	###	10.59	10.22	10.46			###	###	0.7
2011-Aug-10 Wed	10.51	10.87	10.5	###	186,228	1,989,846	68.0	68.0	0.0
2011-Aug-09 Tue	###	10.5	9.53	10.49	407,656	4,082,674	###	###	###
2011-Aug-08 Mon	10.8	10.8	10.4	10.53			###	###	0.8
2011-Aug-05 Fri	###	11.24	###	###	391,356	2,199,420	96.9	96.9	0.0
2011-Aug-04 Thu	###	11.54	###	11.26			###	###	0.8
2011-Aug-03 Wed	11.72	11.72	11.29	11.29	108,649	###	###	###	###
2011-Aug-02 Tue	11.72	11.83	###	11.72	84,752	###	74.8	74.8	0.8
2011-Aug-01 Mon	11.43	11.79	###	11.77			81.4	81.4	###
2011-Jul-29 Fri	11.43	11.5	11.29	11.44	73,450	###	###	###	0.8
2011-Jul-28 Thu	11.7	11.73	11.52	11.52			23.4	23.4	0.8
2011-Jul-27 Wed	11.76	11.88	11.71	11.77	127,148	###	72.4	72.4	###
2011-Jul-26 Tue	11.74	11.85	11.71	11.84			###	###	0.8
2011-Jul-25 Mon	11.86	###	###	###	53,988	0	32.8	32.8	0.0
2011-Jul-22 Fri	11.74	11.88	11.73	11.88			###	###	0.8
2011-Jul-21 Thu	11.72	11.81	###	###	71,645	###	###	###	0.0
2011-Jul-20 Wed	11.4	11.72	###	11.72			###	###	0.8
2011-Jul-19 Tue	###	11.41	###	###			87.1	87.1	0.0
2011-Jul-18 Mon	###	11.25	###	###			###	###	0.0
2011-Jul-15 Fri	11.45	11.45	11.22	11.23			###	###	0.8
2011-Jul-14 Thu	11.59	11.59	11.41	11.44			26.8	26.8	0.8
2011-Jul-13 Wed	###	11.7	###	###			86.7	86.7	0.0
2011-Jul-12 Tue	11.41	11.5	11.28	###			###	###	0.0
2011-Jul-11 Mon	11.45	11.51	###	11.46			###	###	0.8
2011-Jul-08 Fri	11.26	11.59	11.26	11.59	203,129	2,320,748	83.6	83.6	0.8
2011-Jul-07 Thu	11.22	11.26	###	11.23	49,470	###	###	###	0.8
2011-Jul-06 Wed	11.4	###	###	11.24	133,045	0	###	###	0.8
2011-Jul-05 Tue	11.58	11.58	###	###	75,758	###	###	###	0.0
2011-Jul-04 Mon	11.44	11.71	11.43	11.58			76.4	76.4	0.8
2011-Jul-01 Fri	###	11.49	###	11.25	66,849	384,047	###	###	###
2011-Jun-30 Thu	###	###	###	###			74.2	74.2	0.0
2011-Jun-29 Wed	###	11.27	###	###	127,387	717,825	###	###	0.0
2011-Jun-28 Tue	10.75	###	10.75	###	170,886	###	###	###	0.0
2011-Jun-27 Mon	10.48	###	###	###	137,446	0	###	###	0.0
2011-Jun-24 Fri	10.7	10.8	10.46	10.51			###	###	###
2011-Jun-23 Thu	10.5	10.75	10.44	10.72			###	###	0.8
2011-Jun-22 Wed	10.46	###	###	10.51	158,545	0	###	###	###
2011-Jun-21 Tue	###	###	###	###	149,824	0	###	###	0.0
2011-Jun-20 Mon	###	###	###	###	188,082	0	86.1	86.1	0.0
2011-Jun-17 Fri	###	###	###	###	450,425	0	30.2	30.2	0.0
2011-Jun-16 Thu	10.22	10.22	###	###	211,688	1,081,725	39.0	39.0	0.0
2011-Jun-15 Wed	10.4	10.41	10.24	10.24			###	###	###
2011-Jun-14 Tue	###	10.4	10.21	###			74.2	74.2	0.0
2011-Jun-10 Fri	10.45	10.46	10.29	###			21.9	21.9	0.0
2011-Jun-09 Thu	10.22	10.4	10.22	10.4	331,942	3,422,322	79.2	79.2	0.7
2011-Jun-08 Wed	10.25	###	10.2	10.27	263,184	###	###	###	###
2011-Jun-07 Tue	10.4	10.4	###	###			###	###	0.0
2011-Jun-06 Mon	###	###	###	10.4			23.5	23.5	0.7
2011-Jun-03 Fri	###	10.75	10.49	10.7	313,257	3,326,789	77.6	77.6	0.8
2011-Jun-02 Thu	10.76	10.8	###	###	115,825	625,455	###	###	0.0
2011-Jun-01 Wed	###	###	###	###			22.3	22.3	0.0
2011-May-31 Tue	###	###	10.8	###			19.2	19.2	0.0
2011-May-30 Mon	###	11.23	###	###			###	###	0.0
2011-May-27 Fri	11.21	11.29	###	11.2			###	###	0.8
2011-May-26 Thu	11.26	###	11.2	###			###	###	0.0
2011-May-25 Wed	###	###	###	11.26			86.7	86.7	0.8
2011-May-24 Tue	###	11.42	###	###	171,371	978,528	22.1	22.1	0.0
2011-May-23 Mon	11.41	11.43	###	###	131,626	752,242	###	###	0.0
2011-May-20 Fri	###	11.53	###	11.41			71.9	71.9	###
2011-May-19 Thu	###	###	###	###			11.4	11.4	0.0
2011-May-18 Wed	###	11.57	###	11.55	196,070	###	82.4	82.4	0.8
2011-May-17 Tue	###	###	###	###			82.1	82.1	0.0
2011-May-16 Mon	11.22	###	11.2	11.21			42.4	42.4	###
2011-May-13 Fri	###	11.46	###	###			73.6	73.6	0.0
2011-May-12 Thu	11.51	###	###	###			27.7	27.7	0.0
2011-May-11 Wed	11.71	11.79	###	11.7			33.0	33.0	0.8
2011-May-10 Tue	###	11.77	11.5	11.5	126,250	###	###	###	###
2011-May-09 Mon	11.42	###	11.42	###			###	###	0.0
2011-May-06 Fri	###	11.43	###	###	152,246	870,085	81.0	81.0	0.0
2011-May-05 Thu	###	11.22	###	###	197,357	1,107,172	24.9	24.9	0.0
2011-May-04 Wed	###	11.24	###	11.2			83.3	83.3	0.8
2011-May-03 Tue	###	11.22	###	###	140,256	###	###	###	0.0
2011-May-02 Mon	###	###	###	###			46.4	46.4	0.0
2011-Apr-29 Fri	###	###	###	###			###	###	0.0
2011-Apr-28 Thu	###	###	###	###			###	###	0.0
2011-Apr-27 Wed	###	###	###	###			46.3	46.3	0.0
2011-Apr-21 Thu	###	11.2	###	###	164,421	920,757	###	###	0.0
2011-Apr-20 Wed	###	###	###	###	222,550	0	72.6	72.6	0.0
2011-Apr-19 Tue	###	###	10.86	###	208,551	###	80.9	80.9	0.0
2011-Apr-18 Mon	###	11.29	###	###			###	###	0.0
2011-Apr-15 Fri	11.5	11.52	###	###			###	###	0.0
2011-Apr-14 Thu	11.71	11.77	11.44	###	163,021	1,891,858	30.8	30.8	0.0
2011-Apr-13 Wed	11.77	###	###	11.76			###	###	0.8
2011-Apr-12 Tue	11.8	###	11.75	###	120,188	###	###	###	0.0
2011-Apr-11 Mon	###	###	11.81	11.82	289,478	###	25.1	25.1	0.8
2011-Apr-08 Fri	###	###	11.81	###	116,229	###	###	###	0.0
2011-Apr-07 Thu	###	###	11.75	###	141,327	###	29.2	29.2	0.0
2011-Apr-06 Wed	11.88	###	11.77	###			###	###	0.0
2011-Apr-05 Tue	###	###	11.89	###	136,029	###	31.0	31.0	0.0
2011-Apr-04 Mon	###	###	###	###	99,379	0	70.5	70.5	0.0
2011-Apr-01 Fri	###	###	11.73	###			###	###	0.0
2011-Mar-31 Thu	12.23	12.23	###	###	107,024	654,451	23.1	23.1	0.0
2011-Mar-30 Wed	12.22	###	###	###			20.7	20.7	0.0
2011-Mar-29 Tue	11.75	###	11.75	###			###	###	0.0
2011-Mar-28 Mon	###	12.2	11.88	###			20.1	20.1	0.0
2011-Mar-25 Fri	11.85	###	11.82	###			###	###	0.0
2011-Mar-24 Thu	11.54	11.82	11.48	11.78			###	###	###
2011-Mar-23 Wed	###	11.5	###	###			72.0	72.0	0.0
2011-Mar-22 Tue	###	11.78	11.21	###	225,681	###	###	###	0.0
2011-Mar-21 Mon	11.74	11.81	11.42	11.56			18.5	18.5	0.8
2011-Mar-18 Fri	###	11.74	11.26	11.72	352,070	###	77.7	77.7	0.8
2011-Mar-17 Thu	###	11.27	###	###	436,253	2,458,285	###	###	0.0
2011-Mar-16 Wed	10.5	###	10.42	###	464,549	###	###	###	0.0
2011-Mar-15 Tue	###	###	10.8	10.8	311,823	1,683,844	###	###	###
2011-Mar-14 Mon	11.26	###	10.86	###			46.7	46.7	0.0
2011-Mar-11 Fri	###	11.5	11.26	11.4	318,854	3,628,558	###	###	0.8
2011-Mar-10 Thu	###	11.56	###	11.5			92.3	92.3	###
2011-Mar-09 Wed	11.74	11.74	10.85	###	942,685	10,647,627	###	###	0.0
2011-Mar-08 Tue	###	###	11.74	11.77			8.0	8.0	###
2011-Mar-07 Mon	12.5	12.51	###	###	213,023	1,332,458	###	###	0.0
2011-Mar-04 Fri	###	###	12.51	12.52	316,588	1,980,257	23.9	23.9	0.9
2011-Mar-03 Thu	###	###	###	12.41			###	###	###
2011-Mar-02 Wed	###	13.4	13.26	###	133,449	1,778,875	32.6	32.6	0.0
2011-Mar-01 Tue	13.46	###	13.41	13.41			###	###	1.0
2011-Feb-28 Mon	###	13.47	13.26	13.45			###	###	###
2011-Feb-25 Fri	13.23	13.49	13.23	###			###	###	0.0
2011-Feb-24 Thu	13.58	13.58	13.2	13.21	209,227	2,801,549	###	###	###
2011-Feb-23 Wed	13.5	13.59	13.5	13.58	88,640	1,200,628	###	###	###
2011-Feb-22 Tue	13.85	###	13.5	13.51	98,623	###	30.4	30.4	###
2011-Feb-21 Mon	###	###	13.76	###			###	###	0.0
2011-Feb-18 Fri	###	###	###	###	72,054	0	70.0	70.0	0.0
2011-Feb-17 Thu	###	###	###	###			###	###	0.0
2011-Feb-16 Wed	###	###	13.88	###	99,729	###	69.4	69.4	0.0
2011-Feb-15 Tue	###	###	13.87	###	84,984	###	33.0	33.0	0.0
2011-Feb-14 Mon	13.84	###	13.82	###			###	###	0.0
2011-Feb-11 Fri	13.74	13.88	13.74	13.84	77,085	1,064,543	76.7	76.7	1.0
2011-Feb-10 Thu	13.89	###	13.78	13.8	92,845	###	31.5	31.5	1.0
2011-Feb-09 Wed	###	###	13.88	13.88	149,886	###	33.5	33.5	###
2011-Feb-08 Tue	###	###	13.88	###			35.1	35.1	0.0
2011-Feb-07 Mon	###	###	###	###	95,885	0	###	###	0.0
2011-Feb-04 Fri	###	###	###	###			###	###	0.0
2011-Feb-03 Thu	14.25	14.25	###	###	196,141	###	###	###	0.0
2011-Feb-02 Wed	###	14.25	###	14.24			###	###	1.0
2011-Feb-01 Tue	13.89	###	###	###			###	###	0.0
2011-Jan-31 Mon	13.87	###	13.74	###	83,586	###	###	###	0.0
2011-Jan-28 Fri	###	###	13.84	13.86			###	###	###
2011-Jan-27 Thu	###	###	13.73	###	143,146	###	###	###	0.0
2011-Jan-25 Tue	###	###	13.83	###	241,883	1,672,620	75.0	75.0	0.0
2011-Jan-24 Mon	13.89	###	13.83	###			###	###	0.0
2011-Jan-21 Fri	13.7	13.78	###	13.77			81.4	81.4	###
2011-Jan-20 Thu	13.41	13.78	###	13.7	132,757	###	###	###	1.0
2011-Jan-19 Wed	13.41	13.42	13.28	13.41	125,650	1,677,427	62.4	62.4	1.0
2011-Jan-18 Tue	13.25	13.49	13.25	13.4			76.0	76.0	1.0
2011-Jan-17 Mon	13.2	13.45	13.2	13.2			###	###	0.9
2011-Jan-14 Fri	###	13.22	###	###	150,458	994,527	###	###	0.0
2011-Jan-13 Thu	###	###	12.84	###	121,756	781,673	###	###	0.0
2011-Jan-12 Wed	12.71	12.79	12.56	###			23.4	23.4	0.0
2011-Jan-11 Tue	###	12.72	###	###			###	###	0.0
2011-Jan-10 Mon	###	12.72	###	###			###	###	0.0
2011-Jan-07 Fri	###	12.72	12.53	###			###	###	0.0
2011-Jan-06 Thu	12.46	###	12.44	###	100,441	624,743	###	###	0.0
2011-Jan-05 Wed	###	###	12.28	12.46			###	###	0.9
2011-Jan-04 Tue	###	###	###	12.7			###	###	0.9
2010-Dec-31 Fri	###	###	###	###			17.6	17.6	0.0
2010-Dec-30 Thu	###	###	###	###	39,686	0	###	###	0.0
2010-Dec-29 Wed	###	###	###	###			29.5	29.5	0.0
2010-Dec-24 Fri	13.2	13.2	###	###	29,948	197,656	25.4	25.4	0.0
2010-Dec-23 Thu	###	13.2	###	13.2	122,684	###	###	###	0.9
2010-Dec-22 Wed	###	###	###	###			70.6	70.6	0.0
2010-Dec-21 Tue	###	###	###	###	169,942	0	###	###	0.0
2010-Dec-20 Mon	12.85	###	12.78	###			79.2	79.2	0.0
2010-Dec-17 Fri	12.8	12.81	###	12.8			67.5	67.5	0.9
2010-Dec-16 Thu	12.8	12.81	###	12.79			###	###	###
2010-Dec-15 Wed	###	###	12.8	12.8	132,258	846,451	22.7	22.7	0.9
2010-Dec-14 Tue	12.81	###	12.75	12.86			###	###	0.9
2010-Dec-13 Mon	12.5	12.8	12.5	12.73	160,859	###	###	###	###
2010-Dec-10 Fri	###	###	12.46	12.47	124,223	###	27.7	27.7	###
2010-Dec-09 Thu	###	###	12.52	###	174,775	###	30.2	30.2	0.0
2010-Dec-08 Wed	###	12.72	12.58	###			###	###	0.0
2010-Dec-07 Tue	12.51	12.79	12.47	12.74			###	###	###
2010-Dec-06 Mon	###	###	12.5	12.57	102,981	###	###	###	0.9
2010-Dec-03 Fri	12.55	###	12.45	12.54	251,243	1,563,987	37.7	37.7	0.9
2010-Dec-02 Thu	###	12.55	12.23	12.4			###	###	0.9
2010-Dec-01 Wed	###	###	11.79	###			29.4	29.4	0.0
2010-Nov-30 Tue	12.45	12.55	12.21	12.25	172,129	2,130,957	26.5	26.5	0.9
2010-Nov-29 Mon	###	12.56	12.21	12.52			81.0	81.0	0.9
2010-Nov-26 Fri	###	12.52	###	12.52	69,021	432,071	###	###	0.9
2010-Nov-25 Thu	###	###	12.4	12.53	78,842	488,820	###	###	###
2010-Nov-24 Wed	###	12.55	###	12.5	176,642	1,108,428	72.8	72.8	0.9
2010-Nov-23 Tue	12.43	###	###	12.41	852,880	0	###	###	###
2010-Nov-22 Mon	###	12.76	12.46	12.57	132,021	1,664,784	###	###	0.9
2010-Nov-19 Fri	12.74	12.75	12.5	12.59			28.7	28.7	###
2010-Nov-18 Thu	12.54	12.71	12.47	###			70.5	70.5	0.0
2010-Nov-17 Wed	12.46	12.53	###	12.45	145,970	###	###	###	###
2010-Nov-16 Tue	12.59	12.78	12.46	###	98,048	###	73.7	73.7	0.0
2010-Nov-15 Mon	12.53	###	12.45	12.53	115,722	###	###	###	###
2010-Nov-12 Fri	###	12.7	12.42	12.55	215,473	2,706,340	###	###	###
2010-Nov-11 Thu	###	12.72	12.51	###	148,284	###	66.5	66.5	0.0
2010-Nov-10 Wed	###	###	12.72	12.72			###	###	0.9
2010-Nov-09 Tue	12.86	###	12.84	###			78.7	78.7	0.0
2010-Nov-08 Mon	###	###	12.74	12.85			29.5	29.5	0.9
2010-Nov-05 Fri	12.71	###	12.71	###			###	###	0.0
2010-Nov-04 Thu	12.4	12.75	###	###	152,926	###	83.6	83.6	0.0
2010-Nov-03 Wed	###	12.4	12.28	###			###	###	0.0
2010-Nov-02 Tue	12.2	###	12.2	###			###	###	0.0
2010-Nov-01 Mon	###	###	###	###			24.2	24.2	0.0
2010-Oct-29 Fri	###	###	###	12.21	148,947	0	###	###	0.9
2010-Oct-28 Thu	###	12.48	11.85	12.42			90.5	90.5	0.9
2010-Oct-27 Wed	###	###	11.79	11.88	136,143	###	###	###	0.8
2010-Oct-26 Tue	###	###	###	###			80.5	80.5	0.0
2010-Oct-25 Mon	11.79	###	11.71	###	153,047	###	###	###	0.0
2010-Oct-22 Fri	11.45	11.79	11.41	11.78			85.6	85.6	###
2010-Oct-21 Thu	###	###	11.41	11.5	137,681	785,470	28.8	28.8	###
2010-Oct-20 Wed	11.7	11.74	11.27	11.47	104,471	###	###	###	###
2010-Oct-19 Tue	11.56	11.86	11.5	11.74	178,749	2,087,788	82.6	82.6	0.8
2010-Oct-18 Mon	###	###	11.42	11.5			###	###	###
2010-Oct-15 Fri	11.82	11.86	11.57	###	88,328	###	21.4	21.4	0.0
2010-Oct-14 Thu	###	###	###	11.88			###	###	0.8
2010-Oct-13 Wed	11.59	11.76	11.54	11.72	86,559	###	77.7	77.7	0.8
2010-Oct-12 Tue	###	11.71	11.49	11.51			###	###	0.8
2010-Oct-11 Mon	11.7	11.75	11.54	###	73,843	###	###	###	0.0
2010-Oct-08 Fri	11.74	11.76	11.42	###			###	###	0.0
2010-Oct-07 Thu	11.43	11.83	###	11.79	142,224	841,254	###	###	0.8
2010-Oct-06 Wed	11.42	11.75	###	11.52	180,183	1,058,575	###	###	0.8
2010-Oct-05 Tue	###	11.42	###	11.25	153,047	###	###	###	###
2010-Oct-04 Mon	###	###	###	###	45,354	0	###	###	0.0
2010-Oct-01 Fri	###	###	###	###	99,776	0	74.9	74.9	0.0
2010-Sep-30 Thu	###	###	###	###	182,353	0	76.1	76.1	0.0
2010-Sep-29 Wed	###	###	###	###			35.2	35.2	0.0
2010-Sep-28 Tue	###	###	###	###	122,071	0	###	###	0.0
2010-Sep-27 Mon	###	###	###	###	76,925	0	78.5	78.5	0.0
2010-Sep-24 Fri	10.86	10.87	10.7	10.8			27.4	27.4	###
2010-Sep-23 Thu	###	###	10.83	###	95,681	###	31.2	31.2	0.0
2010-Sep-22 Wed	10.81	###	10.81	###	110,957	599,722	80.5	80.5	0.0
2010-Sep-21 Tue	###	###	10.76	10.79			###	###	###
2010-Sep-20 Mon	###	###	###	###			90.4	90.4	0.0
2010-Sep-17 Fri	10.4	10.53	###	10.47	323,726	###	###	###	0.7
2010-Sep-16 Thu	10.25	###	###	###	224,420	0	###	###	0.0
2010-Sep-15 Wed	###	10.28	###	###			67.1	67.1	0.0
2010-Sep-14 Tue	###	10.25	###	###			79.3	79.3	0.0
2010-Sep-13 Mon	###	###	###	###	149,589	0	###	###	0.0
2010-Sep-10 Fri	###	###	###	###			###	###	0.0
2010-Sep-09 Thu	###	###	###	###			15.0	15.0	0.0
2010-Sep-08 Wed	###	10.2	###	###	135,477	###	###	###	0.0
2010-Sep-07 Tue	###	###	###	###			72.6	72.6	0.0
2010-Sep-06 Mon	###	###	###	###	179,378	0	###	###	0.0
2010-Sep-03 Fri	###	###	###	###			###	###	0.0
2010-Sep-02 Thu	###	###	###	###	88,849	0	###	###	0.0
2010-Sep-01 Wed	9.89	###	###	###	279,747	0	63.2	63.2	0.0
2010-Aug-31 Tue	###	###	9.89	###	290,948	###	75.2	75.2	0.0
2010-Aug-30 Mon	###	###	###	###			###	###	0.0
2010-Aug-27 Fri	9.79	###	9.76	9.87			73.4	73.4	###
2010-Aug-26 Thu	9.78	9.82	9.7	9.82			70.3	70.3	###
2010-Aug-25 Wed	9.78	9.8	###	9.72			###	###	0.7
2010-Aug-24 Tue	###	###	###	###	94,184	0	88.7	88.7	0.0
2010-Aug-23 Mon	9.7	9.83	###	###	79,250	###	###	###	0.0
2010-Aug-20 Fri	###	###	###	9.72			14.2	14.2	0.7
2010-Aug-19 Thu	###	###	9.86	###			###	###	0.0
2010-Aug-18 Wed	###	###	9.81	###	134,341	658,942	26.2	26.2	0.0
2010-Aug-17 Tue	9.76	###	###	###			###	###	0.0
2010-Aug-16 Mon	9.75	9.8	###	###	162,724	797,347	###	###	0.0
2010-Aug-13 Fri	###	###	9.5	9.89			82.4	82.4	###
2010-Aug-12 Thu	9.89	9.89	9.54	9.58	324,556	###	12.2	12.2	0.7
2010-Aug-11 Wed	###	###	9.82	###	175,685	###	###	###	0.0
2010-Aug-10 Tue	###	###	9.88	###			###	###	0.0
2010-Aug-09 Mon	###	###	###	###			71.1	71.1	0.0
2010-Aug-06 Fri	###	###	###	###			###	###	0.0
2010-Aug-05 Thu	9.85	###	9.85	###	111,222	###	###	###	0.0
2010-Aug-04 Wed	###	###	9.84	###	104,382	513,559	###	###	0.0
2010-Aug-03 Tue	9.89	###	9.85	###	99,159	488,358	76.5	76.5	0.0
2010-Aug-02 Mon	9.78	9.86	9.74	9.83			67.4	67.4	0.7
2010-Jul-30 Fri	9.77	9.77	9.48	###			###	###	0.0
2010-Jul-29 Thu	9.82	###	9.79	9.81	118,379	###	###	###	###
2010-Jul-28 Wed	###	###	9.78	###			###	###	0.0
2010-Jul-27 Tue	###	###	###	###	102,047	0	###	###	0.0
2010-Jul-26 Mon	###	###	###	###			###	###	0.0
2010-Jul-23 Fri	9.8	###	9.78	###	202,374	###	84.2	84.2	0.0
2010-Jul-22 Thu	9.72	9.78	###	9.75			###	###	###
2010-Jul-21 Wed	9.74	9.77	###	9.75	55,624	271,723	73.2	73.2	###
2010-Jul-20 Tue	###	9.72	9.58	9.72			###	###	0.7
2010-Jul-19 Mon	###	9.71	9.53	###	96,153	###	###	###	0.0
2010-Jul-16 Fri	9.57	9.77	9.57	9.71	191,887	1,855,547	###	###	###
2010-Jul-15 Thu	###	###	9.49	9.53	152,377	723,028	20.5	20.5	###
2010-Jul-14 Wed	9.75	9.75	9.59	###			21.4	21.4	0.0
2010-Jul-13 Tue	###	9.75	###	###	103,284	###	###	###	0.0
2010-Jul-12 Mon	9.51	9.7	9.51	9.58			###	###	0.7
2010-Jul-09 Fri	###	###	9.51	9.53	174,547	829,970	22.4	22.4	###
2010-Jul-08 Thu	9.5	###	9.45	9.57	208,840	###	75.9	75.9	###
2010-Jul-07 Wed	###	9.54	9.22	9.27			36.1	36.1	0.7
2010-Jul-06 Tue	9.41	9.5	9.26	###			###	###	0.0
2010-Jul-05 Mon	###	9.57	###	9.52	120,555	576,855	91.1	91.1	###
2010-Jul-02 Fri	###	9.22	###	9.2			79.7	79.7	0.7
2010-Jul-01 Thu	###	9.2	###	###			30.6	30.6	0.0
2010-Jun-30 Wed	9.25	9.25	###	###			28.7	28.7	0.0
2010-Jun-29 Tue	9.7	9.7	###	9.42	65,558	317,956	###	###	0.7
2010-Jun-28 Mon	9.79	9.79	9.5	9.7			38.9	38.9	0.7
2010-Jun-25 Fri	9.57	9.77	9.51	9.74			83.7	83.7	0.7
2010-Jun-24 Thu	9.7	9.75	9.59	###	79,777	771,443	###	###	0.0
2010-Jun-23 Wed	###	9.75	###	###			80.4	80.4	0.0
2010-Jun-22 Tue	9.8	9.82	9.56	9.79	156,829	1,519,673	###	###	###
2010-Jun-21 Mon	9.81	###	9.81	9.85	164,177	805,288	69.5	69.5	###
2010-Jun-18 Fri	9.44	9.8	###	9.8			87.6	87.6	0.7
2010-Jun-17 Thu	###	9.49	9.22	9.43			81.5	81.5	###
2010-Jun-16 Wed	###	###	###	###			90.9	90.9	0.0
2010-Jun-15 Tue	8.86	###	8.86	8.89			###	###	###
2010-Jun-11 Fri	8.82	###	8.82	8.87			###	###	###
2010-Jun-10 Thu	8.74	8.84	###	8.71			###	###	0.6
2010-Jun-09 Wed	8.72	8.86	###	8.86			87.2	87.2	0.6
2010-Jun-08 Tue	8.52	8.73	8.46	###	197,989	###	76.7	76.7	0.0
2010-Jun-07 Mon	8.5	###	8.4	8.46	143,047	###	37.2	37.2	0.6
2010-Jun-04 Fri	8.8	8.82	###	8.72			26.1	26.1	0.6
2010-Jun-03 Thu	8.8	8.86	###	8.86			###	###	0.6
2010-Jun-02 Wed	###	8.78	8.57	8.76			87.1	87.1	0.6
2010-Jun-01 Tue	###	###	###	8.54	163,187	0	25.7	25.7	###
2010-May-31 Mon	###	8.77	###	8.75			79.9	79.9	0.6
2010-May-28 Fri	8.56	8.7	8.5	8.7	110,543	###	72.8	72.8	###
2010-May-27 Thu	8.44	8.59	###	8.41	155,659	668,555	###	###	###
2010-May-26 Wed	8.55	8.7	###	###	173,581	755,077	24.6	24.6	0.0
2010-May-25 Tue	8.5	8.8	8.47	8.51	229,057	###	85.9	85.9	0.6
2010-May-24 Mon	###	8.5	8.2	8.5	155,425	###	###	###	0.6
2010-May-21 Fri	###	###	8	###	230,648	###	72.1	72.1	0.0
2010-May-20 Thu	8.89	8.89	###	8.46			###	###	0.6
2010-May-19 Wed	###	###	8.7	8.85	165,548	###	45.0	45.0	0.6
2010-May-18 Tue	9	###	###	###			###	###	0.0
2010-May-17 Mon	8.89	###	8.73	###			85.0	85.0	0.0
2010-May-14 Fri	###	9.23	###	###	84,256	388,841	###	###	0.0
2010-May-13 Thu	9.2	9.2	###	###			22.0	22.0	0.0
2010-May-12 Wed	###	9.23	###	###	61,042	###	###	###	0.0
2010-May-11 Tue	9	9.26	8.87	###			82.6	82.6	0.0
2010-May-10 Mon	8.8	###	8.72	###	316,588	1,380,323	59.2	59.2	0.0
2010-May-07 Fri	###	8.89	###	8.77	424,346	###	###	###	###
2010-May-06 Thu	9	###	8.88	###			###	###	0.0
2010-May-05 Wed	###	###	8.85	###	163,223	###	###	###	0.0
2010-May-04 Tue	###	9.41	###	###			###	###	0.0
2010-May-03 Mon	9.5	9.5	9	###	261,527	2,419,124	14.5	14.5	0.0
2010-Apr-30 Fri	9.45	9.58	9.41	9.5			77.4	77.4	0.7
2010-Apr-29 Thu	###	9.43	9.21	9.43			###	###	###
2010-Apr-28 Wed	###	9.4	###	###	196,429	###	###	###	0.0
2010-Apr-27 Tue	9.5	###	9.41	###			82.6	82.6	0.0
2010-Apr-23 Fri	9.4	9.54	###	9.5			###	###	0.7
2010-Apr-22 Thu	9.59	###	9.23	9.4	96,954	447,442	###	###	###
2010-Apr-21 Wed	###	9.74	9.45	9.53			18.5	18.5	###
2010-Apr-20 Tue	9.29	9.7	9.29	9.59			88.1	88.1	0.7
2010-Apr-19 Mon	9.4	9.41	###	9.27	135,150	635,880	27.1	27.1	0.7
2010-Apr-16 Fri	###	###	9.47	9.52	67,283	318,585	###	###	###
2010-Apr-15 Thu	###	###	9.53	9.59	79,223	###	33.3	33.3	0.7
2010-Apr-14 Wed	###	###	9.52	9.59			###	###	0.7
2010-Apr-13 Tue	###	9.72	9.45	###			###	###	0.0
2010-Apr-12 Mon	9.4	###	###	###	145,042	0	###	###	0.0
2010-Apr-09 Fri	###	9.43	9.24	###			71.4	71.4	0.0
2010-Apr-08 Thu	9.45	9.45	9.28	###	118,484	###	22.2	22.2	0.0
2010-Apr-07 Wed	9.45	9.5	9.22	9.4	149,856	1,402,652	28.6	28.6	###
2010-Apr-06 Tue	###	9.45	###	9.45			86.8	86.8	0.7
2010-Apr-01 Thu	###	###	###	###	201,524	0	###	###	0.0
2010-Mar-31 Wed	9	###	###	9			72.0	72.0	0.6
2010-Mar-30 Tue	###	###	###	###	258,145	0	###	###	0.0
2010-Mar-29 Mon	###	###	8.87	###	401,782	###	81.1	81.1	0.0
2010-Mar-26 Fri	8.49	8.89	8.49	8.83	245,723	###	92.5	92.5	###
2010-Mar-25 Thu	8.43	8.58	8.27	8.58	131,955	1,111,720	84.0	84.0	0.6
2010-Mar-24 Wed	###	8.55	###	8.53			###	###	###
2010-Mar-23 Tue	###	8.4	8.22	8.4	327,775	###	74.3	74.3	###
2010-Mar-22 Mon	###	###	###	###	85,573	0	86.6	86.6	0.0
2010-Mar-19 Fri	###	###	8.22	###	185,447	762,187	###	###	0.0
2010-Mar-18 Thu	###	###	###	###	210,921	0	86.7	86.7	0.0
2010-Mar-17 Wed	###	###	###	###			###	###	0.0
2010-Mar-16 Tue	###	###	###	###			83.5	83.5	0.0
2010-Mar-15 Mon	###	###	7.85	###	143,480	563,159	38.1	38.1	0.0
2010-Mar-12 Fri	8	###	7.8	7.85			###	###	###
2010-Mar-11 Thu	###	###	###	###	168,329	0	22.4	22.4	0.0
2010-Mar-10 Wed	###	###	###	8			26.5	26.5	###
2010-Mar-09 Tue	###	###	###	8	173,954	0	25.9	25.9	###
2010-Mar-08 Mon	###	###	###	8			###	###	###
2010-Mar-05 Fri	7.8	###	7.77	7.86			73.6	73.6	###
2010-Mar-04 Thu	###	###	7.81	7.89	199,456	778,875	20.8	20.8	###
2010-Mar-03 Wed	###	###	7.84	###			73.3	73.3	0.0
2010-Mar-02 Tue	###	###	7.84	###			###	###	0.0
2010-Mar-01 Mon	7.8	###	7.8	###			###	###	0.0
2010-Feb-26 Fri	###	###	7.76	7.87	88,024	###	16.6	16.6	0.6
2010-Feb-25 Thu	###	###	###	###			22.5	22.5	0.0
2010-Feb-24 Wed	###	###	###	8.25			###	###	###
2010-Feb-23 Tue	###	###	###	8.24	135,757	0	84.4	84.4	0.6
2010-Feb-22 Mon	###	8.2	7.76	###			84.8	84.8	0.0
2010-Feb-19 Fri	8.5	8.54	###	###	228,082	###	28.8	28.8	0.0
2010-Feb-18 Thu	8.54	###	8.45	8.55			###	###	###
2010-Feb-17 Wed	8.2	8.41	###	8.41	353,779	1,487,640	84.7	84.7	###
2010-Feb-16 Tue	7.7	###	###	###			###	###	0.0
2010-Feb-15 Mon	7.7	7.75	###	###	84,282	###	36.5	36.5	0.0
2010-Feb-12 Fri	7.7	7.78	###	7.7			68.8	68.8	0.6
2010-Feb-11 Thu	7.57	7.78	7.57	###	175,847	1,349,625	65.7	65.7	0.0
2010-Feb-10 Wed	###	###	###	###	132,344	0	###	###	0.0
2010-Feb-09 Tue	7.74	###	7.57	###			###	###	0.0
2010-Feb-08 Mon	7.85	7.85	7.73	7.78			###	###	0.6
2010-Feb-05 Fri	###	###	7.81	7.85			###	###	###
2010-Feb-04 Thu	###	8.25	8	8.25	256,476	###	87.7	87.7	###
2010-Feb-03 Wed	###	8.2	###	###			75.6	75.6	0.0
2010-Feb-02 Tue	7.77	###	7.76	###			###	###	0.0
2010-Feb-01 Mon	###	###	###	7.77			###	###	0.6
2010-Jan-29 Fri	###	###	8	###			46.8	46.8	0.0
2010-Jan-28 Thu	###	###	###	###	129,348	0	24.1	24.1	0.0
2010-Jan-27 Wed	###	8.47	8.25	8.4	120,123	1,004,228	###	###	###
2010-Jan-25 Mon	8.25	8.4	8.2	###			###	###	0.0
2010-Jan-22 Fri	###	###	8.25	8.41	160,357	661,472	###	###	###
2010-Jan-21 Thu	8.74	8.75	###	###	122,222	534,721	29.1	29.1	0.0
2010-Jan-20 Wed	###	8.83	###	8.78	127,588	###	88.1	88.1	0.6
2010-Jan-19 Tue	8.73	8.81	8.54	8.55			###	###	###
2010-Jan-18 Mon	8.8	8.8	###	8.74			26.8	26.8	0.6
2010-Jan-15 Fri	8.77	8.89	8.73	8.8			###	###	0.6
2010-Jan-14 Thu	8.76	8.89	8.75	8.8	79,224	698,755	###	###	0.6
2010-Jan-13 Wed	###	8.87	###	8.75			79.2	79.2	0.6
2010-Jan-12 Tue	###	###	8.7	8.74			###	###	0.6
2010-Jan-11 Mon	8.85	9	8.85	###	198,070	1,767,774	###	###	0.0
2010-Jan-08 Fri	###	###	###	8.8	220,186	0	###	###	0.6
2010-Jan-07 Thu	8.41	8.58	8.41	8.52			77.3	77.3	0.6
2010-Jan-06 Wed	8.25	8.58	8.24	8.46			83.0	83.0	0.6
2010-Jan-05 Tue	8.21	8.29	###	8.2	120,873	###	###	###	0.6
2010-Jan-04 Mon	###	###	###	###			77.6	77.6	0.0
2009-Dec-31 Thu	###	###	###	###	34,827	0	64.1	64.1	0.0
2009-Dec-30 Wed	###	###	7.89	###			26.8	26.8	0.0
2009-Dec-29 Tue	7.8	8	7.8	###	70,184	554,453	###	###	0.0
2009-Dec-24 Thu	###	7.75	###	7.75			###	###	###
2009-Dec-23 Wed	###	7.73	7.55	###			65.4	65.4	0.0
2009-Dec-22 Tue	7.5	###	7.45	###	100,657	374,947	78.6	78.6	0.0
2009-Dec-21 Mon	7.48	7.48	###	7.44	86,120	322,088	36.6	36.6	###
2009-Dec-18 Fri	###	7.5	###	###			68.5	68.5	0.0
2009-Dec-17 Thu	7.49	7.49	###	7.45	238,783	894,242	28.6	28.6	0.5
2009-Dec-16 Wed	7.44	7.5	###	###	105,676	396,285	###	###	0.0
2009-Dec-15 Tue	7.5	7.51	7.44	7.46	125,240	###	31.2	31.2	0.5
2009-Dec-14 Mon	7.5	7.54	7.49	7.5	158,223	1,189,045	###	###	0.5
2009-Dec-11 Fri	7.4	7.53	7.4	7.49			77.3	77.3	###
2009-Dec-10 Thu	###	7.42	###	###			40.1	40.1	0.0
2009-Dec-09 Wed	7.4	7.46	###	7.44	89,157	332,555	74.6	74.6	###
2009-Dec-08 Tue	7.5	###	7.45	7.5			###	###	0.5
2009-Dec-07 Mon	7.55	###	###	7.47			###	###	###
2009-Dec-04 Fri	###	###	7.52	7.56	179,450	###	34.4	34.4	0.5
2009-Dec-03 Thu	###	###	7.59	###	184,720	###	###	###	0.0
2009-Dec-02 Wed	7.58	7.71	7.57	###	290,622	2,220,352	###	###	0.0
2009-Dec-01 Tue	7.42	7.56	7.42	7.5			77.3	77.3	0.5
2009-Nov-30 Mon	###	7.58	###	7.43	127,529	###	68.5	68.5	###
2009-Nov-27 Fri	7.52	7.56	###	###	181,520	686,145	27.8	27.8	0.0
2009-Nov-26 Thu	7.74	7.74	7.55	7.59			22.9	22.9	0.5
2009-Nov-25 Wed	###	7.72	###	###	66,358	256,141	35.0	35.0	0.0
2009-Nov-24 Tue	7.58	###	7.58	###			79.7	79.7	0.0
2009-Nov-23 Mon	7.5	###	7.5	7.56			###	###	0.5
2009-Nov-20 Fri	7.55	###	7.4	7.56			###	###	0.5
2009-Nov-19 Thu	7.56	###	7.55	7.59			###	###	0.5
2009-Nov-18 Wed	###	###	###	###	54,477	0	31.2	31.2	0.0
2009-Nov-17 Tue	###	7.74	###	###	102,289	395,858	###	###	0.0
2009-Nov-16 Mon	7.7	7.74	###	###			26.7	26.7	0.0
2009-Nov-13 Fri	7.8	7.82	###	###			###	###	0.0
2009-Nov-12 Thu	7.82	7.87	7.78	7.78			37.5	37.5	0.6
2009-Nov-11 Wed	7.8	###	7.78	7.79	223,655	###	###	###	###
2009-Nov-10 Tue	###	###	7.7	7.81			28.9	28.9	0.6
2009-Nov-09 Mon	7.47	7.88	7.47	7.73			###	###	0.6
2009-Nov-06 Fri	###	7.46	###	7.45			###	###	0.5
2009-Nov-05 Thu	###	###	7.2	7.25	73,557	###	31.7	31.7	0.5
2009-Nov-04 Wed	7.44	7.44	7.2	7.25			###	###	0.5
2009-Nov-03 Tue	7.53	7.54	###	7.41	68,422	257,950	23.8	23.8	###
2009-Nov-02 Mon	7.49	7.49	###	7.48	97,653	###	###	###	0.5
2009-Oct-30 Fri	###	7.75	7.5	7.57			29.7	29.7	###
2009-Oct-29 Thu	7.49	7.51	###	7.5			###	###	0.5
2009-Oct-28 Wed	###	7.7	7.5	7.52	106,971	812,979	36.3	36.3	0.5
2009-Oct-27 Tue	7.7	7.72	###	###			###	###	0.0
2009-Oct-26 Mon	7.85	7.85	7.7	7.72	219,288	###	23.9	23.9	###
2009-Oct-23 Fri	###	###	7.85	###			###	###	0.0
2009-Oct-22 Thu	###	8	7.83	7.89			31.4	31.4	###
2009-Oct-21 Wed	7.8	###	7.8	###			###	###	0.0
2009-Oct-20 Tue	###	###	7.73	7.8	172,281	###	###	###	0.6
2009-Oct-19 Mon	8	8	7.75	###			###	###	0.0
2009-Oct-16 Fri	###	###	###	8	210,128	0	###	###	###
2009-Oct-15 Thu	###	###	7.8	7.87			###	###	0.6
2009-Oct-14 Wed	###	###	7.85	###	281,159	1,103,549	70.7	70.7	0.0
2009-Oct-13 Tue	###	###	7.72	###			###	###	0.0
2009-Oct-12 Mon	8.29	8.29	8	###	168,156	###	###	###	0.0
2009-Oct-09 Fri	###	8.4	###	###			70.1	70.1	0.0
2009-Oct-08 Thu	###	8.4	8.2	###			28.2	28.2	0.0
2009-Oct-07 Wed	###	8.53	###	###			###	###	0.0
2009-Oct-06 Tue	8.52	###	8.21	###			26.9	26.9	0.0
2009-Oct-05 Mon	8.22	8.44	###	8.42	74,752	315,453	84.8	84.8	###
2009-Oct-02 Fri	8.45	8.45	###	8.27			###	###	###
2009-Oct-01 Thu	8.79	8.86	###	8.71			###	###	0.6
2009-Sep-30 Wed	8.57	8.75	8.41	8.75			81.1	81.1	0.6
2009-Sep-29 Tue	###	8.74	###	###			###	###	0.0
2009-Sep-28 Mon	###	8.4	###	###	78,685	330,477	###	###	0.0
2009-Sep-25 Fri	###	8.2	###	###			###	###	0.0
2009-Sep-24 Thu	8.5	###	8.25	8.25			###	###	###
2009-Sep-23 Wed	###	###	###	8.5	127,170	0	78.8	78.8	0.6
2009-Sep-22 Tue	###	###	8.24	8.25	50,873	###	###	###	###
2009-Sep-21 Mon	###	8.4	###	8.25	131,552	###	80.5	80.5	###
2009-Sep-18 Fri	###	###	###	###	133,922	0	69.0	69.0	0.0
2009-Sep-17 Thu	8	###	###	###			###	###	0.0
2009-Sep-16 Wed	7.89	###	7.84	###			###	###	0.0
2009-Sep-15 Tue	7.72	7.82	7.71	7.81			###	###	0.6
2009-Sep-14 Mon	7.78	7.8	###	###			###	###	0.0
2009-Sep-11 Fri	7.8	7.83	7.74	7.78			###	###	0.6
2009-Sep-10 Thu	7.79	7.8	7.59	7.72	165,052	1,270,075	26.4	26.4	###
2009-Sep-09 Wed	7.52	7.8	7.52	7.73			###	###	0.6
2009-Sep-08 Tue	7.5	7.53	7.41	7.46	96,822	###	26.3	26.3	0.5
2009-Sep-07 Mon	7.46	7.53	###	7.48			69.5	69.5	0.5
2009-Sep-04 Fri	7.51	7.53	###	7.26			###	###	0.5
2009-Sep-03 Thu	###	###	###	7.51			###	###	###
2009-Sep-02 Wed	###	###	###	8	341,259	0	74.7	74.7	###
2009-Sep-01 Tue	7.85	###	7.85	8			###	###	###
2009-Aug-31 Mon	7.4	###	7.4	7.82			###	###	0.6
2009-Aug-28 Fri	###	###	6.78	7.27			###	###	###
2009-Aug-27 Thu	6.54	###	6.42	6.58	192,940	###	###	###	0.5
2009-Aug-26 Wed	###	###	6.53	6.59	420,651	1,373,425	23.0	23.0	###
2009-Aug-25 Tue	6.55	6.71	6.53	6.59	186,342	1,233,584	71.0	71.0	###
2009-Aug-24 Mon	6.85	###	6.51	6.58			12.1	12.1	0.5
2009-Aug-21 Fri	6.75	6.78	###	6.71			45.4	45.4	###
2009-Aug-20 Thu	6.84	6.84	###	6.75	159,650	###	###	###	0.5
2009-Aug-19 Wed	6.8	6.85	6.71	6.73	175,986	1,193,185	###	###	###
2009-Aug-18 Tue	###	###	###	###	75,756	0	70.3	70.3	0.0
2009-Aug-17 Mon	6.73	6.81	6.71	6.74			###	###	###
2009-Aug-14 Fri	6.7	6.75	6.56	###	249,480	1,660,289	34.3	34.3	0.0
2009-Aug-13 Thu	###	6.78	6.52	###			###	###	0.0
2009-Aug-12 Wed	6.8	###	###	###			###	###	0.0
2009-Aug-11 Tue	6.7	###	###	###	133,685	0	85.7	85.7	0.0
2009-Aug-10 Mon	6.48	###	6.45	###			81.2	81.2	0.0
2009-Aug-07 Fri	6.5	6.57	6.42	6.48	96,742	###	34.4	34.4	0.5
2009-Aug-06 Thu	6.46	###	6.45	6.52	99,249	320,078	###	###	0.5
2009-Aug-05 Wed	6.7	6.71	6.48	6.48	93,945	###	20.7	20.7	0.5
2009-Aug-04 Tue	6.59	6.74	6.55	###	137,683	###	77.2	77.2	0.0
2009-Aug-03 Mon	6.55	6.59	6.42	6.56	103,147	670,971	###	###	0.5
2009-Jul-31 Fri	###	###	6.45	6.48	149,427	###	20.5	20.5	0.5
2009-Jul-30 Thu	6.49	###	###	6.54	177,741	0	69.7	69.7	0.5
2009-Jul-29 Wed	6.27	6.47	6.23	6.29	159,228	###	###	###	###
2009-Jul-28 Tue	###	6.5	6.26	6.27	119,775	###	###	###	0.4
2009-Jul-27 Mon	6.22	6.4	6.2	6.27	102,140	643,482	73.8	73.8	0.4
2009-Jul-24 Fri	6.25	###	6.2	6.2	182,682	###	32.5	32.5	0.4
2009-Jul-23 Thu	###	6.2	###	###			65.3	65.3	0.0
2009-Jul-22 Wed	###	###	###	###			74.5	74.5	0.0
2009-Jul-21 Tue	###	###	5.88	6	275,286	809,340	###	###	0.4
2009-Jul-20 Mon	###	###	###	###	122,240	0	24.7	24.7	0.0
2009-Jul-17 Fri	###	6.23	###	###			###	###	0.0
2009-Jul-16 Thu	6.2	6.24	###	###			30.2	30.2	0.0
2009-Jul-15 Wed	###	###	###	###	115,045	0	###	###	0.0
2009-Jul-14 Tue	###	###	###	###			23.8	23.8	0.0
2009-Jul-13 Mon	5.8	###	5.77	###			###	###	0.0
2009-Jul-10 Fri	5.73	5.84	5.7	5.82			78.7	78.7	0.4
2009-Jul-09 Thu	5.59	5.73	5.58	###			78.8	78.8	0.0
2009-Jul-08 Wed	###	5.71	5.53	5.58			29.0	29.0	0.4
2009-Jul-07 Tue	###	5.75	5.58	5.7			80.1	80.1	0.4
2009-Jul-06 Mon	###	5.57	###	5.57	227,757	###	91.9	91.9	0.4
2009-Jul-03 Fri	5.55	5.56	###	5.43			###	###	0.4
2009-Jul-02 Thu	5.7	5.74	5.57	###	193,550	1,094,525	###	###	0.0
2009-Jul-01 Wed	5.79	5.81	###	5.75			###	###	###
2009-Jun-30 Tue	###	6	5.8	###	174,976	1,032,358	28.5	28.5	0.0
2009-Jun-29 Mon	6.22	6.22	###	###			###	###	0.0
2009-Jun-26 Fri	###	###	###	###	173,581	0	###	###	0.0
2009-Jun-25 Thu	5.75	###	5.74	5.89	136,254	391,048	80.9	80.9	###
2009-Jun-24 Wed	###	5.72	5.55	5.7	155,389	###	72.3	72.3	0.4
2009-Jun-23 Tue	5.7	5.75	5.52	5.73	380,323	2,143,120	###	###	###
2009-Jun-22 Mon	5.7	5.78	###	5.73	423,342	1,223,458	###	###	###
2009-Jun-19 Fri	###	###	5.7	5.73			###	###	###
2009-Jun-18 Thu	###	###	5.79	5.87			13.5	13.5	###
2009-Jun-17 Wed	6.21	6.28	###	###	319,341	###	###	###	0.0
2009-Jun-16 Tue	###	###	6.2	6.25	190,871	###	###	###	###
2009-Jun-15 Mon	###	6.41	###	###	377,581	1,210,147	74.1	74.1	0.0
2009-Jun-12 Fri	6.41	6.59	###	6.4	182,643	###	###	###	0.5
2009-Jun-11 Thu	6.42	6.5	###	6.4			###	###	0.5
2009-Jun-10 Wed	6.57	###	6.42	6.45	186,350	598,183	###	###	###
2009-Jun-09 Tue	6.48	6.59	6.4	6.5	107,646	###	###	###	0.5
2009-Jun-05 Fri	###	###	6.45	6.5			###	###	0.5
2009-Jun-04 Thu	6.55	###	6.47	6.54			###	###	0.5
2009-Jun-03 Wed	6.55	6.59	6.5	6.5			###	###	0.5
2009-Jun-02 Tue	6.53	6.58	6.48	6.55	200,327	###	###	###	0.5
2009-Jun-01 Mon	6.48	6.57	6.2	6.5			62.5	62.5	0.5
2009-May-29 Fri	###	6.5	6.24	6.45	231,440	1,474,272	71.0	71.0	###
2009-May-28 Thu	6.25	6.53	###	###			###	###	0.0
2009-May-27 Wed	###	6.53	6.26	###	124,051	###	###	###	0.0
2009-May-26 Tue	6.5	6.53	6.21	6.28			12.4	12.4	0.4
2009-May-25 Mon	###	6.8	6.46	6.5			28.4	28.4	0.5
2009-May-22 Fri	###	###	###	###	81,050	0	87.9	87.9	0.0
2009-May-21 Thu	6.29	6.43	6.26	###			78.1	78.1	0.0
2009-May-20 Wed	###	###	6.29	###			74.2	74.2	0.0
2009-May-19 Tue	###	###	###	6.25	111,382	0	###	###	###
2009-May-18 Mon	6.25	6.28	6	###			37.0	37.0	0.0
2009-May-15 Fri	6.25	6.4	6.23	###			###	###	0.0
2009-May-14 Thu	###	6.46	###	6.28			41.1	41.1	0.4
2009-May-13 Wed	###	6.73	###	6.42			###	###	0.5
2009-May-12 Tue	###	###	6.5	###	200,429	###	13.0	13.0	0.0
2009-May-11 Mon	###	###	6.86	###	99,348	###	70.7	70.7	0.0
2009-May-08 Fri	###	###	###	###	110,125	0	25.6	25.6	0.0
2009-May-07 Thu	###	###	6.78	###	286,644	971,723	61.4	61.4	0.0
2009-May-06 Wed	###	###	###	###	236,221	0	###	###	0.0
2009-May-05 Tue	###	6.85	6.57	6.85			82.1	82.1	###
2009-May-04 Mon	###	###	6.29	6.55	122,255	###	###	###	0.5
2009-May-01 Fri	###	###	###	###	114,840	0	79.2	79.2	0.0
2009-Apr-30 Thu	6.25	6.28	###	6.24	161,770	507,957	29.1	29.1	0.4
2009-Apr-29 Wed	###	###	###	6.2			21.8	21.8	0.4
2009-Apr-28 Tue	6.24	###	###	6.29			###	###	###
2009-Apr-27 Mon	###	###	###	6.24			###	###	0.4
2009-Apr-24 Fri	###	###	###	###			###	###	0.0
2009-Apr-23 Thu	###	###	###	6.29	180,041	0	###	###	###
2009-Apr-22 Wed	###	6.21	###	6.2			82.8	82.8	0.4
2009-Apr-21 Tue	###	###	###	###	77,145	0	###	###	0.0
2009-Apr-20 Mon	###	6.2	###	###	113,584	###	75.4	75.4	0.0
2009-Apr-17 Fri	###	6.5	###	6.2	136,455	443,478	###	###	0.4
2009-Apr-16 Thu	###	###	###	###			###	###	0.0
2009-Apr-15 Wed	5.86	###	5.86	###	152,583	###	76.9	76.9	0.0
2009-Apr-14 Tue	###	6	5.85	###	115,522	###	65.3	65.3	0.0
2009-Apr-09 Thu	6	6	###	5.74	139,770	###	7.3	7.3	0.4
2009-Apr-08 Wed	###	###	###	5.8			30.0	30.0	0.4
2009-Apr-07 Tue	###	###	###	###	293,678	0	84.6	84.6	0.0
2009-Apr-06 Mon	###	###	###	5.88			83.2	83.2	0.4
2009-Apr-03 Fri	5.54	5.55	5.45	5.5	160,254	###	###	###	0.4
2009-Apr-02 Thu	5.51	###	5.42	5.51	190,073	###	###	###	###
2009-Apr-01 Wed	###	###	###	5.5			19.0	19.0	0.4
2009-Mar-31 Tue	5.49	###	###	5.58			###	###	0.4
2009-Mar-30 Mon	5.24	5.52	5.22	5.5			###	###	0.4
2009-Mar-27 Fri	###	5.25	###	5.25			86.8	86.8	0.4
2009-Mar-26 Thu	4.85	###	4.8	###	151,646	363,950	###	###	0.0
2009-Mar-25 Wed	4.71	4.86	###	4.84			###	###	0.3
2009-Mar-24 Tue	4.82	4.89	4.75	4.78			31.4	31.4	###
2009-Mar-23 Mon	4.87	4.88	###	4.78	180,424	###	17.4	17.4	###
2009-Mar-20 Fri	4.84	4.85	4.71	4.81			31.6	31.6	###
2009-Mar-19 Thu	4.83	4.84	###	4.84	223,643	###	###	###	0.3
2009-Mar-18 Wed	4.44	###	4.44	###	204,444	###	###	###	0.0
2009-Mar-17 Tue	4.4	4.47	###	4.4			###	###	0.3
2009-Mar-16 Mon	###	4.43	###	###	216,680	479,946	###	###	0.0
2009-Mar-13 Fri	###	###	###	###	191,455	0	###	###	0.0
2009-Mar-12 Thu	###	###	###	###			77.1	77.1	0.0
2009-Mar-11 Wed	4.2	4.2	###	###			###	###	0.0
2009-Mar-10 Tue	4	###	###	###			###	###	0.0
2009-Mar-09 Mon	###	###	3.87	4	107,751	###	81.6	81.6	0.3
2009-Mar-06 Fri	###	###	3.88	###	619,954	###	###	###	0.0
2009-Mar-05 Thu	3.8	###	3.77	3.81			73.9	73.9	0.3
2009-Mar-04 Wed	3.8	3.8	3.75	3.75	18,422	69,543	26.8	26.8	0.3
2009-Mar-03 Tue	###	###	3.75	3.85	91,748	172,027	28.0	28.0	0.3
2009-Mar-02 Mon	###	###	3.76	###	99,556	###	###	###	0.0
2009-Feb-27 Fri	###	###	###	###	83,943	0	97.8	97.8	0.0
2009-Feb-26 Thu	3.72	3.77	###	3.75	94,825	178,745	###	###	0.3
2009-Feb-25 Wed	###	###	3.8	3.8	35,844	###	###	###	###
2009-Feb-24 Tue	###	###	3.89	###			###	###	0.0
2009-Feb-23 Mon	###	4	###	###			###	###	0.0
2009-Feb-20 Fri	###	###	###	###	42,489	0	###	###	0.0
2009-Feb-19 Thu	###	###	3.86	###			###	###	0.0
2009-Feb-18 Wed	4.43	4.47	###	###	188,589	###	###	###	0.0
2009-Feb-17 Tue	4.55	4.56	4.41	4.42			###	###	0.3
2009-Feb-16 Mon	4.52	4.7	4.5	4.5			###	###	###
2009-Feb-13 Fri	###	4.45	###	###			###	###	0.0
2009-Feb-12 Thu	###	###	###	###	288,456	0	###	###	0.0
2009-Feb-11 Wed	3.87	4.2	3.87	###			91.5	91.5	0.0
2009-Feb-10 Tue	###	3.77	3.44	3.44	43,476	###	###	###	0.2
2009-Feb-09 Mon	3.4	###	3.4	###	31,152	52,958	###	###	0.0
2009-Feb-06 Fri	3.54	3.54	###	###	18,723	###	###	###	0.0
2009-Feb-05 Thu	3.41	3.54	###	###	29,278	51,822	28.7	28.7	0.0
2009-Feb-04 Wed	3.58	###	3.41	3.41	31,920	54,423	17.8	17.8	###
2009-Feb-03 Tue	###	###	3.41	3.54	36,653	###	###	###	0.3
2009-Feb-02 Mon	###	###	3.48	3.55			###	###	###
2009-Jan-30 Fri	###	###	3.42	###	62,059	106,120	###	###	0.0
2009-Jan-29 Thu	3.51	###	###	###			91.4	91.4	0.0
2009-Jan-28 Wed	3.59	###	3.5	3.51	65,721	###	20.4	20.4	###
2009-Jan-27 Tue	###	###	3.56	3.57	44,689	79,546	###	###	0.3
2009-Jan-23 Fri	3.75	3.79	###	###			###	###	0.0
2009-Jan-22 Thu	3.7	3.82	3.57	3.78			87.0	87.0	0.3
2009-Jan-21 Wed	###	###	3.56	###			29.3	29.3	0.0
2009-Jan-20 Tue	###	3.76	###	3.76	49,188	92,473	92.2	92.2	0.3
2009-Jan-19 Mon	3.58	3.76	3.58	###	19,221	70,541	###	###	0.0
2009-Jan-16 Fri	3.84	3.84	3.46	###	129,853	###	8.4	8.4	0.0
2009-Jan-15 Thu	###	###	3.82	3.84	46,185	###	16.1	16.1	0.3
2009-Jan-14 Wed	###	###	4	###			16.5	16.5	0.0
2009-Jan-13 Tue	###	###	###	###	18,989	0	###	###	0.0
2009-Jan-12 Mon	###	###	###	###			32.1	32.1	0.0
2009-Jan-09 Fri	###	###	4	###			###	###	0.0
2009-Jan-08 Thu	4.25	###	###	###			###	###	0.0
2009-Jan-07 Wed	###	###	4.25	4.26			25.0	25.0	0.3
2009-Jan-06 Tue	4.25	###	4.25	###	81,572	173,340	76.4	76.4	0.0
2009-Jan-05 Mon	###	###	###	4.25	116,389	0	87.1	87.1	###
2009-Jan-02 Fri	3.71	###	3.71	###			###	###	0.0
2008-Dec-31 Wed	3.45	3.78	3.44	###	60,121	###	87.7	87.7	0.0
2008-Dec-30 Tue	###	3.42	###	###			19.2	19.2	0.0
2008-Dec-29 Mon	3.44	###	###	3.43	36,920	0	###	###	0.2
2008-Dec-24 Wed	###	###	###	###			###	###	0.0
2008-Dec-23 Tue	3.45	3.45	3.27	###	161,328	###	###	###	0.0
2008-Dec-22 Mon	3.4	3.49	###	3.45			###	###	###
2008-Dec-19 Fri	3.59	3.59	3.45	3.45			16.1	16.1	###
2008-Dec-18 Thu	###	###	3.46	3.58	198,643	343,652	###	###	0.3
2008-Dec-17 Wed	###	3.76	###	###			74.4	74.4	0.0
2008-Dec-16 Tue	3.7	3.7	###	###	117,145	###	###	###	0.0
2008-Dec-15 Mon	3.78	3.78	3.7	3.7			###	###	0.3
2008-Dec-12 Fri	3.79	3.84	3.72	3.77	135,189	###	33.9	33.9	###
2008-Dec-11 Thu	###	###	3.78	3.79	80,955	###	###	###	###
2008-Dec-10 Wed	3.85	###	3.8	3.8			###	###	###
2008-Dec-09 Tue	3.85	###	3.78	3.86			76.7	76.7	0.3
2008-Dec-08 Mon	3.75	3.84	3.7	3.75	108,089	###	69.4	69.4	0.3
2008-Dec-05 Fri	4	4	###	3.7	153,980	###	9.2	9.2	0.3
2008-Dec-04 Thu	3.88	###	3.85	###	388,520	###	###	###	0.0
2008-Dec-03 Wed	3.88	###	3.82	3.88	170,786	###	###	###	0.3
2008-Dec-02 Tue	###	###	3.78	3.83			23.5	23.5	###
2008-Dec-01 Mon	###	4.23	###	4	112,777	238,523	18.4	18.4	0.3
2008-Nov-28 Fri	4.28	###	###	###	193,429	0	16.3	16.3	0.0
2008-Nov-27 Thu	###	###	4.24	4.28			###	###	0.3
2008-Nov-26 Wed	###	4.45	###	###			78.9	78.9	0.0
2008-Nov-25 Tue	###	###	4.2	###			###	###	0.0
2008-Nov-24 Mon	###	4.49	4.25	###	73,459	###	###	###	0.0
2008-Nov-21 Fri	3.88	4.27	3.85	4.2	229,756	###	88.2	88.2	###
2008-Nov-20 Thu	4.49	4.49	###	###	265,629	###	###	###	0.0
2008-Nov-19 Wed	5	5	4.45	4.5			###	###	###
2008-Nov-18 Tue	###	###	4.8	4.85	80,048	###	29.7	29.7	###
2008-Nov-17 Mon	5.28	5.28	###	###	66,855	###	###	###	0.0
2008-Nov-14 Fri	5.26	###	5.22	5.25	105,487	275,321	###	###	0.4
2008-Nov-13 Thu	###	###	###	5.23	141,471	0	###	###	###
2008-Nov-12 Wed	5.54	5.54	###	###	133,976	###	18.8	18.8	0.0
2008-Nov-11 Tue	###	6	5.54	5.55	125,625	724,856	11.8	11.8	###
2008-Nov-10 Mon	6.2	###	5.83	###			22.6	22.6	0.0
2008-Nov-07 Fri	6.21	6.21	###	6			18.8	18.8	0.4
2008-Nov-06 Thu	6.55	###	6.28	6.28	36,543	114,745	21.6	21.6	0.4
2008-Nov-05 Wed	###	6.8	6.52	6.53			28.9	28.9	###
2008-Nov-04 Tue	6.28	6.46	6.28	6.46			80.5	80.5	###
2008-Nov-03 Mon	6.25	6.46	6.24	6.26			###	###	0.4
2008-Oct-31 Fri	###	6.22	###	6.22			###	###	0.4
2008-Oct-30 Thu	###	###	5.85	###			###	###	0.0
2008-Oct-29 Wed	5.75	###	5.75	###	162,976	468,556	92.0	92.0	0.0
2008-Oct-28 Tue	5.5	5.5	5.2	###	112,676	###	###	###	0.0
2008-Oct-27 Mon	5.79	###	5.2	5.5			25.3	25.3	0.4
2008-Oct-24 Fri	###	###	###	###			2.7	2.7	0.0
2008-Oct-23 Thu	6.76	###	6.5	6.5	93,126	302,659	25.1	25.1	0.5
2008-Oct-22 Wed	6.85	###	6.75	6.79	100,625	###	###	###	0.5
2008-Oct-21 Tue	###	###	6.81	###	44,344	###	21.2	21.2	0.0
2008-Oct-20 Mon	6.75	###	###	###			81.9	81.9	0.0
2008-Oct-17 Fri	6.84	###	###	###			###	###	0.0
2008-Oct-16 Thu	###	###	6.84	6.86			21.3	21.3	0.5
2008-Oct-15 Wed	7.26	7.57	7.26	7.55			86.3	86.3	###
2008-Oct-14 Tue	7.23	7.46	###	###			20.5	20.5	0.0
2008-Oct-13 Mon	6.51	###	6.51	###	89,684	291,921	83.6	83.6	0.0
2008-Oct-10 Fri	7.23	7.23	6.52	6.59	101,523	697,970	###	###	###
2008-Oct-09 Thu	###	###	###	###			###	###	0.0
2008-Oct-08 Wed	8.42	8.44	7.86	###			###	###	0.0
2008-Oct-07 Tue	###	###	8.4	8.5			27.2	27.2	0.6
2008-Oct-06 Mon	8.84	###	###	###	43,526	0	###	###	0.0
2008-Oct-03 Fri	###	###	8.81	###	45,450	###	###	###	0.0
2008-Oct-02 Thu	###	9.25	###	###			###	###	0.0
2008-Oct-01 Wed	9	###	9	###			77.3	77.3	0.0
2008-Sep-30 Tue	9.25	9.5	###	8.85	63,983	###	###	###	0.6
2008-Sep-29 Mon	9.85	9.85	9.49	###	72,971	705,629	32.1	32.1	0.0
2008-Sep-26 Fri	###	9.86	###	9.84			###	###	0.7
2008-Sep-25 Thu	###	###	###	###	263,352	0	###	###	0.0
2008-Sep-24 Wed	###	9.5	8.78	###	154,145	1,408,885	86.1	86.1	0.0
2008-Sep-23 Tue	8.72	###	###	###			###	###	0.0
2008-Sep-22 Mon	###	8.84	###	8.72	33,173	146,624	###	###	0.6
2008-Sep-19 Fri	8.78	8.78	###	8.57			###	###	0.6
2008-Sep-18 Thu	8.85	8.85	8.22	8.8			###	###	0.6
2008-Sep-17 Wed	###	###	###	###			###	###	0.0
2008-Sep-16 Tue	9	9.2	8.8	###	64,446	###	###	###	0.0
2008-Sep-15 Mon	9.27	###	###	###			###	###	0.0
2008-Sep-12 Fri	###	9.29	###	9.27	119,386	554,547	###	###	0.7
2008-Sep-11 Thu	###	###	###	9	50,385	0	40.5	40.5	0.6
2008-Sep-10 Wed	###	###	###	###			75.5	75.5	0.0
2008-Sep-09 Tue	###	###	###	###			###	###	0.0
2008-Sep-08 Mon	###	###	8.89	###			62.2	62.2	0.0
2008-Sep-05 Fri	9	###	8.82	9	45,223	###	###	###	0.6
2008-Sep-04 Thu	###	###	9	###			###	###	0.0
2008-Sep-03 Wed	8.87	###	###	###	150,087	0	###	###	0.0
2008-Sep-02 Tue	###	9.24	###	9.21			###	###	0.7
2008-Sep-01 Mon	###	9.2	###	###			###	###	0.0
2008-Aug-29 Fri	9.2	###	###	###	70,922	0	###	###	0.0
2008-Aug-28 Thu	9.2	9.21	###	###			###	###	0.0
2008-Aug-27 Wed	###	9.25	###	9.2			85.7	85.7	0.7
2008-Aug-26 Tue	###	###	###	###	30,888	0	20.8	20.8	0.0
2008-Aug-25 Mon	9	9	8.85	8.86	44,780	###	###	###	0.6
2008-Aug-22 Fri	8.75	###	###	8.81	132,988	0	68.1	68.1	###
2008-Aug-21 Thu	###	8.7	###	8.7			77.9	77.9	###
2008-Aug-20 Wed	###	8.79	###	###	28,687	126,079	###	###	0.0
2008-Aug-19 Tue	8.7	8.7	8.55	###	22,385	193,070	33.2	33.2	0.0
2008-Aug-18 Mon	###	8.8	###	8.7	15,450	67,980	72.8	72.8	###
2008-Aug-15 Fri	8.55	###	8.54	###			72.5	72.5	0.0
2008-Aug-14 Thu	8.4	8.59	8.4	8.55			76.8	76.8	###
2008-Aug-13 Wed	###	###	###	###			###	###	0.0
2008-Aug-12 Tue	###	8.8	###	8.71	90,925	400,070	80.6	80.6	0.6
2008-Aug-11 Mon	###	8.7	8.52	###	73,520	###	###	###	0.0
2008-Aug-08 Fri	###	8.72	8.58	8.7	17,558	151,876	###	###	###
2008-Aug-07 Thu	8.7	8.7	###	8.7			70.6	70.6	###
2008-Aug-06 Wed	8.79	8.79	###	8.73	47,355	208,125	29.9	29.9	###
2008-Aug-05 Tue	8.73	8.77	###	8.7			44.0	44.0	###
2008-Aug-04 Mon	8.8	8.82	###	###	34,941	154,089	25.7	25.7	0.0
2008-Aug-01 Fri	###	8.79	###	###	23,325	###	###	###	0.0
2008-Jul-31 Thu	###	9	8.85	###			30.6	30.6	0.0
2008-Jul-30 Wed	8.85	###	8.82	###	83,246	###	###	###	0.0
2008-Jul-29 Tue	8.89	8.89	8.72	8.76	22,452	197,689	32.2	32.2	0.6
2008-Jul-28 Mon	###	###	###	###			89.3	89.3	0.0
2008-Jul-25 Fri	8.82	8.82	###	8.7	52,551	231,749	31.6	31.6	###
2008-Jul-24 Thu	8.77	8.87	###	8.82	32,874	###	69.6	69.6	###
2008-Jul-23 Wed	###	###	###	8.76	64,181	0	74.6	74.6	0.6
2008-Jul-22 Tue	###	###	8.57	###	29,720	127,350	###	###	0.0
2008-Jul-21 Mon	8.5	###	8.49	###	12,250	###	###	###	0.0
2008-Jul-18 Fri	###	###	8.47	###			###	###	0.0
2008-Jul-17 Thu	8.5	###	8.26	8.59	63,741	263,250	74.6	74.6	###
2008-Jul-16 Wed	8.5	8.53	###	8.45			###	###	###
2008-Jul-15 Tue	###	###	###	8.56			42.5	42.5	###
2008-Jul-14 Mon	###	###	8.5	###			###	###	0.0
2008-Jul-11 Fri	8.55	###	###	###			###	###	0.0
2008-Jul-10 Thu	8.8	8.8	8.55	8.55	24,386	211,548	###	###	###
2008-Jul-09 Wed	8.89	8.89	###	8.8	87,274	###	34.8	34.8	0.6
2008-Jul-08 Tue	###	###	8.74	8.81	50,376	220,143	###	###	###
2008-Jul-07 Mon	8.78	###	8.78	###	27,841	122,221	###	###	0.0
2008-Jul-04 Fri	8.85	###	###	8.78			###	###	0.6
2008-Jul-03 Thu	###	###	###	8.89	72,787	0	###	###	###
2008-Jul-02 Wed	###	###	8.88	8.88			28.5	28.5	0.6
2008-Jul-01 Tue	9.24	9.24	###	###	45,989	###	23.5	23.5	0.0
2008-Jun-30 Mon	###	9.27	8.57	9.25	117,947	1,052,087	90.9	90.9	###
2008-Jun-27 Fri	###	9.48	8.71	8.71			###	###	0.6
2008-Jun-26 Thu	###	9.48	###	9.43			80.6	80.6	###
2008-Jun-25 Wed	###	###	###	###	79,172	0	###	###	0.0
2008-Jun-24 Tue	###	###	###	9.23	98,446	0	###	###	###
2008-Jun-23 Mon	9.56	###	9.52	###	58,822	###	###	###	0.0
2008-Jun-20 Fri	###	9.84	9.52	###	47,474	459,548	39.4	39.4	0.0
2008-Jun-19 Thu	###	###	9.5	###			20.6	20.6	0.0
2008-Jun-18 Wed	###	###	9.85	###	81,570	###	###	###	0.0
2008-Jun-17 Tue	###	###	9.52	###	160,755	###	###	###	0.0
2008-Jun-16 Mon	9.72	9.74	###	###			42.4	42.4	0.0
2008-Jun-13 Fri	9.7	9.74	###	9.74	106,443	518,377	###	###	0.7
2008-Jun-12 Thu	9.74	9.74	9.5	9.71			46.4	46.4	###
2008-Jun-11 Wed	9.77	9.77	###	###	99,854	487,786	38.0	38.0	0.0
2008-Jun-10 Tue	###	9.79	###	9.78	57,575	281,829	85.1	85.1	0.7
2008-Jun-06 Fri	9.75	9.8	9.7	9.79			74.0	74.0	###
2008-Jun-05 Thu	###	9.75	###	9.7	90,957	###	76.2	76.2	0.7
2008-Jun-04 Wed	9.5	9.74	9.5	###			82.7	82.7	0.0
2008-Jun-03 Tue	9.7	9.7	9.5	9.5			###	###	0.7
2008-Jun-02 Mon	9.74	9.75	###	9.74	30,789	###	73.2	73.2	0.7
2008-May-30 Fri	9.79	9.79	9.72	9.75			32.4	32.4	###
2008-May-29 Thu	9.72	9.8	###	9.8			71.0	71.0	0.7
2008-May-28 Wed	9.75	9.75	9.59	9.72	24,085	###	###	###	0.7
2008-May-27 Tue	9.55	9.76	9.55	9.75	40,148	387,628	###	###	###
2008-May-26 Mon	9.7	9.74	9.58	9.72			###	###	0.7
2008-May-23 Fri	###	9.71	###	###			###	###	0.0
2008-May-22 Thu	9.74	9.74	###	9.7	44,921	###	29.9	29.9	0.7
2008-May-21 Wed	9.75	9.79	9.72	9.75	62,347	###	67.7	67.7	###
2008-May-20 Tue	9.71	9.8	9.71	9.79			###	###	###
2008-May-19 Mon	9.75	9.87	9.7	9.75	59,157	578,851	67.2	67.2	###
2008-May-16 Fri	9.74	###	###	9.74	49,971	0	65.2	65.2	0.7
2008-May-15 Thu	###	9.73	###	9.73			###	###	###
2008-May-14 Wed	9.7	9.75	###	###	51,057	###	###	###	0.0
2008-May-13 Tue	9.7	9.75	###	9.7	499,551	###	###	###	0.7
2008-May-12 Mon	9.43	9.7	9.43	###			###	###	0.0
2008-May-09 Fri	###	9.43	9.25	9.4	104,287	974,040	###	###	###
2008-May-08 Thu	###	9.4	9.27	###	58,949	550,288	64.1	64.1	0.0
2008-May-07 Wed	###	###	9.26	###			###	###	0.0
2008-May-06 Tue	###	###	9.26	###			31.3	31.3	0.0
2008-May-05 Mon	###	###	###	###	62,388	0	###	###	0.0
2008-May-02 Fri	###	###	8.85	###			###	###	0.0
2008-May-01 Thu	9	###	8.81	9			67.3	67.3	0.6
2008-Apr-30 Wed	8.78	9	8.71	9			###	###	0.6
2008-Apr-29 Tue	###	8.77	8.53	8.74	26,284	227,356	###	###	0.6
2008-Apr-28 Mon	8.54	8.8	8.51	8.8	112,653	###	###	###	0.6
2008-Apr-24 Thu	8.4	8.59	8.4	8.52			79.9	79.9	0.6
2008-Apr-23 Wed	###	8.58	###	8.54	25,549	###	81.3	81.3	###
2008-Apr-22 Tue	8.58	###	###	8.46	43,046	0	28.4	28.4	0.6
2008-Apr-21 Mon	8.44	###	8.4	8.56			###	###	###
2008-Apr-18 Fri	###	8.4	###	###	15,243	64,020	71.3	71.3	0.0
2008-Apr-17 Thu	8.41	8.5	###	###			32.5	32.5	0.0
2008-Apr-16 Wed	###	8.45	###	8.4	27,824	117,556	###	###	###
2008-Apr-15 Tue	8.4	8.53	###	###			28.1	28.1	0.0
2008-Apr-14 Mon	###	###	8.44	8.44	25,681	108,373	22.0	22.0	0.6
2008-Apr-11 Fri	8.8	8.8	###	###			###	###	0.0
2008-Apr-10 Thu	8.86	###	###	8.8	205,989	0	###	###	0.6
2008-Apr-09 Wed	###	###	8.86	###	35,321	156,472	32.1	32.1	0.0
2008-Apr-08 Tue	###	###	8.7	###	70,180	305,283	78.1	78.1	0.0
2008-Apr-07 Mon	###	###	###	###	344,353	0	###	###	0.0
2008-Apr-04 Fri	8.73	###	8.71	###			###	###	0.0
2008-Apr-03 Thu	8.45	8.85	8.45	8.72			###	###	0.6
2008-Apr-02 Wed	8.7	8.7	8.43	8.57	80,120	686,227	31.4	31.4	0.6
2008-Apr-01 Tue	8.2	8.7	###	8.7			94.2	94.2	###
2008-Mar-31 Mon	###	8.5	8.24	8.24			25.5	25.5	0.6
2008-Mar-28 Fri	8.4	8.4	###	###			###	###	0.0
2008-Mar-27 Thu	8.5	8.5	###	8.4			21.6	21.6	###
2008-Mar-26 Wed	8.53	8.53	###	8.5	47,387	###	25.6	25.6	0.6
2008-Mar-25 Tue	8.2	8.53	8.2	###	37,576	314,323	77.1	77.1	0.0
2008-Mar-20 Thu	###	8.25	###	###	20,625	85,078	73.7	73.7	0.0
2008-Mar-19 Wed	###	8.4	###	8.25			74.5	74.5	###
2008-Mar-18 Tue	###	8.25	###	8.25	133,056	548,856	###	###	###
2008-Mar-17 Mon	###	8.4	###	8.4			88.4	88.4	###
2008-Mar-14 Fri	8.24	8.5	###	8.5			81.6	81.6	0.6
2008-Mar-13 Thu	###	###	###	###	159,654	0	###	###	0.0
2008-Mar-12 Wed	###	###	###	###			###	###	0.0
2008-Mar-11 Tue	###	###	###	###	131,077	0	47.4	47.4	0.0
2008-Mar-10 Mon	###	###	###	###	148,574	0	###	###	0.0
2008-Mar-07 Fri	###	8.23	###	###			76.3	76.3	0.0
2008-Mar-06 Thu	8.2	8.25	###	###			###	###	0.0
2008-Mar-05 Wed	###	8.2	###	8.2	92,873	380,779	78.1	78.1	0.6
2008-Mar-04 Tue	###	8.41	###	###			32.3	32.3	0.0
2008-Mar-03 Mon	###	8.45	###	###	71,457	###	###	###	0.0
2008-Feb-29 Fri	###	8.55	###	8.55			84.8	84.8	###
2008-Feb-28 Thu	8.2	8.75	8.2	8.57			###	###	0.6
2008-Feb-27 Wed	###	###	###	8.22	165,258	0	###	###	0.6
2008-Feb-26 Tue	8.24	###	###	###	816,556	0	77.1	77.1	0.0
2008-Feb-25 Mon	8.42	8.42	###	###			17.2	17.2	0.0
2008-Feb-22 Fri	8.54	8.54	8.45	8.5			30.0	30.0	0.6
2008-Feb-21 Thu	8.49	8.58	###	8.54			###	###	###
2008-Feb-20 Wed	###	###	8.8	8.85	96,521	###	###	###	0.6
2008-Feb-19 Tue	8.8	###	8.8	###			###	###	0.0
2008-Feb-18 Mon	9	9	8.8	8.8			###	###	0.6
2008-Feb-15 Fri	###	9.27	###	###			###	###	0.0
2008-Feb-14 Thu	###	###	###	###	50,046	0	68.9	68.9	0.0
2008-Feb-13 Wed	###	###	###	###	37,775	0	29.3	29.3	0.0
2008-Feb-12 Tue	9.41	9.41	8.77	9.2			24.9	24.9	0.7
2008-Feb-11 Mon	9.8	9.8	9.4	9.48	25,686	246,585	###	###	0.7
2008-Feb-08 Fri	9.87	9.89	9.42	9.7	16,485	###	20.6	20.6	0.7
2008-Feb-07 Thu	9.4	9.85	###	9.85			###	###	###
2008-Feb-06 Wed	9.25	9.4	###	9.4	30,683	###	82.4	82.4	###
2008-Feb-05 Tue	9.45	9.51	9.28	9.4			40.4	40.4	###
2008-Feb-04 Mon	9.4	9.51	###	9.45	67,356	320,277	###	###	0.7
2008-Feb-01 Fri	9.45	9.45	9.27	###	32,784	306,858	###	###	0.0
2008-Jan-31 Thu	###	9.42	###	9.42	63,588	###	###	###	0.7
2008-Jan-30 Wed	9.42	9.42	###	9.21			33.7	33.7	0.7
2008-Jan-29 Tue	###	9.56	###	9.41			78.9	78.9	0.7
2008-Jan-25 Fri	9.2	9.48	###	9.4			###	###	###
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	9	###	8.78	8.85	106,329	466,784	###	###	0.6
2008-Jan-22 Tue	###	###	8.75	###	195,123	###	62.2	62.2	0.0
2008-Jan-21 Mon	9.5	9.5	9.28	9.4			###	###	###
2008-Jan-18 Fri	###	###	###	9.5	205,352	0	78.1	78.1	0.7
2008-Jan-17 Thu	###	9.5	9.28	9.5			81.5	81.5	0.7
2008-Jan-16 Wed	9.47	9.5	9.29	###	45,446	###	37.1	37.1	0.0
2008-Jan-15 Tue	9.24	9.54	9.24	9.48			89.8	89.8	0.7
2008-Jan-14 Mon	9.5	9.5	9.2	9.24	84,328	###	###	###	###
2008-Jan-11 Fri	###	9.75	###	###			80.6	80.6	0.0
2008-Jan-10 Thu	###	10.29	9.79	###	78,681	789,957	34.2	34.2	0.0
2008-Jan-09 Wed	###	###	###	###			###	###	0.0
2008-Jan-08 Tue	10.4	10.5	###	10.41	27,057	142,049	###	###	###
2008-Jan-07 Mon	10.55	###	###	###	34,377	0	81.5	81.5	0.0
2008-Jan-04 Fri	###	10.7	###	###	34,929	186,870	67.9	67.9	0.0
2008-Jan-03 Thu	###	###	10.5	###	19,141	###	31.8	31.8	0.0
2008-Jan-02 Wed	###	###	###	###	16,585	0	###	###	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	10.52	###	10.52	###			71.3	71.3	0.0
2007-Dec-27 Thu	###	###	###	10.58	13,243	0	85.2	85.2	0.8
2007-Dec-24 Mon	###	10.45	###	10.45	81,583	426,271	###	###	###
2007-Dec-21 Fri	###	10.4	10.26	###	39,841	411,557	66.3	66.3	0.0
2007-Dec-20 Thu	10.22	10.4	###	###	44,546	###	82.2	82.2	0.0
2007-Dec-19 Wed	10.7	10.7	10.23	10.5			###	###	0.8
2007-Dec-18 Tue	10.46	10.75	###	###	86,641	###	33.0	33.0	0.0
2007-Dec-17 Mon	10.52	10.79	###	10.49	60,987	329,024	###	###	###
2007-Dec-14 Fri	10.82	10.82	10.7	10.75	51,748	###	###	###	0.8
2007-Dec-13 Thu	###	10.87	10.54	10.76			82.0	82.0	0.8
2007-Dec-12 Wed	###	###	10.54	###	40,784	###	###	###	0.0
2007-Dec-11 Tue	###	###	10.55	10.8	39,981	###	28.2	28.2	###
2007-Dec-10 Mon	###	###	10.89	###			###	###	0.0
2007-Dec-07 Fri	###	###	###	###			85.7	85.7	0.0
2007-Dec-06 Thu	10.56	###	10.5	10.57	119,984	###	###	###	0.8
2007-Dec-05 Wed	10.41	###	10.41	10.58	20,940	###	###	###	0.8
2007-Dec-04 Tue	10.7	10.7	10.4	###	45,823	###	###	###	0.0
2007-Dec-03 Mon	###	10.75	10.56	10.75	50,477	###	###	###	0.8
2007-Nov-30 Fri	10.56	10.85	10.56	10.7			###	###	0.8
2007-Nov-29 Thu	###	10.72	10.5	10.56	72,151	765,522	###	###	0.8
2007-Nov-28 Wed	###	10.82	10.5	###			###	###	0.0
2007-Nov-27 Tue	10.58	###	10.58	###			###	###	0.0
2007-Nov-26 Mon	###	###	10.56	10.7			8.2	8.2	0.8
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	###	10.76	###	10.5			###	###	0.8
2007-Nov-21 Wed	10.83	10.83	###	###	40,559	219,626	###	###	0.0
2007-Nov-20 Tue	10.77	###	###	###	36,956	0	79.4	79.4	0.0
2007-Nov-19 Mon	###	###	###	###	34,155	0	###	###	0.0
2007-Nov-16 Fri	###	###	10.85	###	89,473	###	13.0	13.0	0.0
2007-Nov-15 Thu	11.2	###	11.2	###	149,059	###	###	###	0.0
2007-Nov-14 Wed	11.2	11.59	11.2	11.52			86.3	86.3	0.8
2007-Nov-13 Tue	###	###	###	###	51,329	0	22.2	22.2	0.0
2007-Nov-12 Mon	###	###	###	###			###	###	0.0
2007-Nov-09 Fri	###	11.4	###	###			###	###	0.0
2007-Nov-08 Thu	10.78	###	###	###			85.5	85.5	0.0
2007-Nov-07 Wed	###	11.21	###	###	33,577	###	75.7	75.7	0.0
2007-Nov-06 Tue	11.2	11.24	10.79	###			12.7	12.7	0.0
2007-Nov-05 Mon	###	11.28	###	11.21	198,642	1,120,340	80.8	80.8	###
2007-Nov-02 Fri	###	###	10.78	###			###	###	0.0
2007-Nov-01 Thu	###	###	###	###			###	###	0.0
2007-Oct-31 Wed	10.48	###	10.42	###			75.9	75.9	0.0
2007-Oct-30 Tue	10.2	10.5	10.2	10.48	32,348	###	86.2	86.2	0.7
2007-Oct-29 Mon	###	###	###	10.2	193,729	0	###	###	0.7
2007-Oct-26 Fri	10.2	###	###	###			###	###	0.0
2007-Oct-25 Thu	10.27	###	###	10.26			40.9	40.9	0.7
2007-Oct-24 Wed	10.4	10.4	10.21	10.26	21,881	225,483	30.0	30.0	0.7
2007-Oct-23 Tue	10.27	10.46	###	10.24			28.1	28.1	###
2007-Oct-22 Mon	###	10.49	###	10.28	40,647	###	###	###	0.7
2007-Oct-19 Fri	10.29	10.5	###	10.5			###	###	0.8
2007-Oct-18 Thu	10.2	10.4	10.2	10.29	65,929	###	72.6	72.6	###
2007-Oct-17 Wed	10.49	10.49	###	10.2			###	###	0.7
2007-Oct-16 Tue	10.5	10.59	###	10.5			66.6	66.6	0.8
2007-Oct-15 Mon	10.58	###	10.46	10.5	66,757	###	36.0	36.0	0.8
2007-Oct-12 Fri	10.25	10.73	10.23	###	128,244	###	###	###	0.0
2007-Oct-11 Thu	###	10.29	###	10.2			79.3	79.3	0.7
2007-Oct-10 Wed	###	###	###	###	52,587	0	72.4	72.4	0.0
2007-Oct-09 Tue	###	###	###	###	108,841	0	###	###	0.0
2007-Oct-08 Mon	###	###	9.88	###			###	###	0.0
2007-Oct-05 Fri	###	###	###	###	117,159	0	67.6	67.6	0.0
2007-Oct-04 Thu	9.84	###	###	###			###	###	0.0
2007-Oct-03 Wed	###	9.81	9.56	9.81	89,771	###	###	###	###
2007-Oct-02 Tue	###	###	9.57	###	125,978	###	###	###	0.0
2007-Oct-01 Mon	###	###	9.5	9.57			###	###	###
2007-Sep-28 Fri	###	###	9.5	###			59.6	59.6	0.0
2007-Sep-27 Thu	###	###	9.57	###			31.6	31.6	0.0
2007-Sep-26 Wed	9.7	9.75	9.55	###	148,625	###	21.1	21.1	0.0
2007-Sep-25 Tue	9.58	9.75	9.55	###			###	###	0.0
2007-Sep-24 Mon	9.56	9.58	9.5	9.58			62.7	62.7	0.7
2007-Sep-21 Fri	9.5	9.58	9.45	9.58			###	###	0.7
2007-Sep-20 Thu	9.58	9.58	9.5	9.53			34.0	34.0	###
2007-Sep-19 Wed	9.53	9.56	9.46	9.54			68.2	68.2	###
2007-Sep-18 Tue	9.4	9.5	9.4	9.5			85.2	85.2	0.7
2007-Sep-17 Mon	###	9.52	###	9.5			###	###	0.7
2007-Sep-14 Fri	9.56	9.56	9.5	9.53	523,772	4,991,547	###	###	###
2007-Sep-13 Thu	9.54	9.58	9.49	9.56	131,987	###	73.3	73.3	0.7
2007-Sep-12 Wed	9.5	9.56	9.4	9.56			###	###	0.7
2007-Sep-11 Tue	9.45	9.57	###	9.45			###	###	0.7
2007-Sep-10 Mon	9.48	9.48	###	###	23,686	112,271	###	###	0.0
2007-Sep-07 Fri	9.46	###	9.46	9.58	53,485	252,984	###	###	0.7
2007-Sep-06 Thu	###	9.7	9.25	###			88.5	88.5	0.0
2007-Sep-05 Wed	###	9.5	###	###	46,473	220,746	###	###	0.0
2007-Sep-04 Tue	###	9.4	###	9.4			###	###	###
2007-Sep-03 Mon	###	9.43	9.26	9.4	74,384	###	###	###	###
2007-Aug-31 Fri	9.25	9.4	###	9.4			68.8	68.8	###
2007-Aug-30 Thu	9.23	9.29	###	9.27			###	###	0.7
2007-Aug-29 Wed	9.28	9.28	###	9.25	134,985	###	###	###	###
2007-Aug-28 Tue	###	###	###	9.25			81.6	81.6	###
2007-Aug-27 Mon	9.4	9.46	###	###			10.2	10.2	0.0
2007-Aug-24 Fri	9.48	###	9.4	###	191,347	###	78.3	78.3	0.0
2007-Aug-23 Thu	###	9.49	###	9.48	344,551	###	74.3	74.3	0.7
2007-Aug-22 Wed	8.7	###	8.7	###			###	###	0.0
2007-Aug-21 Tue	8.45	8.75	8.44	8.54			###	###	###
2007-Aug-20 Mon	###	8.51	###	###	152,776	###	55.1	55.1	0.0
2007-Aug-17 Fri	8.4	8.44	###	###			17.7	17.7	0.0
2007-Aug-16 Thu	8.5	8.54	###	###	125,244	###	###	###	0.0
2007-Aug-15 Wed	###	###	###	###			32.4	32.4	0.0
2007-Aug-14 Tue	9	###	###	###			78.3	78.3	0.0
2007-Aug-13 Mon	9	9	8.88	9			###	###	0.6
2007-Aug-10 Fri	###	###	8.85	###			###	###	0.0
2007-Aug-09 Thu	###	9.27	###	9.2			66.4	66.4	0.7
2007-Aug-08 Wed	9.21	###	###	###			22.8	22.8	0.0
2007-Aug-07 Tue	9.2	9.28	###	9.21			###	###	0.7
2007-Aug-06 Mon	###	###	###	###	31,181	0	###	###	0.0
2007-Aug-03 Fri	9.25	9.45	###	9.4	31,156	###	###	###	###
2007-Aug-02 Thu	###	9.45	###	###			38.2	38.2	0.0
2007-Aug-01 Wed	###	9.47	###	###	70,325	332,988	42.6	42.6	0.0
2007-Jul-31 Tue	###	9.5	###	###	105,879	502,925	###	###	0.0
2007-Jul-30 Mon	###	###	###	###	102,849	0	###	###	0.0
2007-Jul-27 Fri	9.28	9.28	###	9.23			38.0	38.0	###
2007-Jul-26 Thu	###	9.5	###	9.4			76.3	76.3	###
2007-Jul-25 Wed	###	9.42	9.25	9.4			76.7	76.7	###
2007-Jul-24 Tue	9.4	9.42	###	9.4	62,247	293,183	63.5	63.5	###
2007-Jul-23 Mon	9.42	9.42	9.24	9.4	115,476	###	37.4	37.4	###
2007-Jul-20 Fri	9.45	9.45	###	9.41			28.3	28.3	0.7
2007-Jul-19 Thu	###	9.54	###	9.44	31,723	###	###	###	0.7
2007-Jul-18 Wed	9.46	9.55	###	###	42,556	###	23.7	23.7	0.0
2007-Jul-17 Tue	9.56	9.56	9.45	9.46			###	###	0.7
2007-Jul-16 Mon	###	9.5	###	9.5			81.3	81.3	0.7
2007-Jul-13 Fri	9.21	###	9.21	###	47,873	220,455	74.4	74.4	0.0
2007-Jul-12 Thu	###	9.2	###	###			62.8	62.8	0.0
2007-Jul-11 Wed	9.25	9.25	###	###	36,240	###	23.1	23.1	0.0
2007-Jul-10 Tue	###	###	###	9.26	68,688	0	###	###	###
2007-Jul-09 Mon	###	###	9	###	61,885	278,482	###	###	0.0
2007-Jul-06 Fri	###	###	8.85	###	69,879	###	67.1	67.1	0.0
2007-Jul-05 Thu	###	###	9	###	62,283	280,273	33.1	33.1	0.0
2007-Jul-04 Wed	8.88	###	8.88	###	81,353	###	85.6	85.6	0.0
2007-Jul-03 Tue	###	###	8.83	8.88			40.9	40.9	0.6
2007-Jul-02 Mon	8.73	###	8.73	###			80.8	80.8	0.0
2007-Jun-29 Fri	8.78	8.89	###	8.7	41,686	###	27.5	27.5	###
2007-Jun-28 Thu	8.87	###	8.74	8.8	40,553	###	###	###	0.6
2007-Jun-27 Wed	8.8	8.86	8.71	8.8			###	###	0.6
2007-Jun-26 Tue	8.78	8.83	8.7	8.8			###	###	0.6
2007-Jun-25 Mon	8.8	###	8.76	8.8			70.6	70.6	0.6
2007-Jun-22 Fri	8.75	8.87	8.75	8.79	49,229	###	###	###	0.6
2007-Jun-21 Thu	8.7	###	8.7	8.88	108,486	###	###	###	0.6
2007-Jun-20 Wed	###	9	###	###	103,480	###	###	###	0.0
2007-Jun-19 Tue	###	8.76	###	###	300,277	###	###	###	0.0
2007-Jun-18 Mon	8.58	8.58	8.24	###	199,822	###	14.2	14.2	0.0
2007-Jun-15 Fri	8.72	8.76	8.56	8.59	115,374	###	23.9	23.9	###
2007-Jun-14 Thu	9	###	8.75	8.75			15.9	15.9	0.6
2007-Jun-13 Wed	###	###	8.83	###			###	###	0.0
2007-Jun-12 Tue	9.25	9.25	9	9	76,248	###	###	###	0.6
2007-Jun-08 Fri	9.25	9.27	###	9.22	68,983	###	###	###	0.7
2007-Jun-07 Thu	###	9.41	9.27	9.27			###	###	0.7
2007-Jun-06 Wed	9.5	9.56	###	9.48			###	###	0.7
2007-Jun-05 Tue	9.54	9.59	9.47	9.56			69.7	69.7	0.7
2007-Jun-04 Mon	9.75	9.75	9.53	9.59	37,950	###	###	###	0.7
2007-Jun-01 Fri	9.73	9.73	9.44	###	38,253	366,655	###	###	0.0
2007-May-31 Thu	###	9.75	###	9.75	77,582	###	###	###	###
2007-May-30 Wed	9.23	9.59	9.21	9.4	69,450	###	###	###	###
2007-May-29 Tue	9.21	###	###	9.23	144,854	0	64.3	64.3	###
2007-May-28 Mon	9.7	9.7	8.41	###	320,023	###	###	###	0.0
2007-May-25 Fri	9.71	9.75	###	###	36,578	###	29.5	29.5	0.0
2007-May-24 Thu	9.7	9.75	###	9.7			73.2	73.2	0.7
2007-May-23 Wed	###	9.73	###	###			67.3	67.3	0.0
2007-May-22 Tue	9.7	9.7	9.59	###	30,577	###	32.7	32.7	0.0
2007-May-21 Mon	9.72	9.72	###	###	47,478	230,743	###	###	0.0
2007-May-18 Fri	###	9.7	###	###			40.6	40.6	0.0
2007-May-17 Thu	9.84	9.84	9.5	9.57			12.1	12.1	###
2007-May-16 Wed	9.8	9.89	9.72	9.75			###	###	###
2007-May-15 Tue	###	9.75	###	9.72			###	###	0.7
2007-May-14 Mon	9.46	###	9.46	9.57			###	###	###
2007-May-11 Fri	9.42	9.45	9.29	9.42	104,846	###	###	###	0.7
2007-May-10 Thu	9.52	9.52	9.42	9.42			25.0	25.0	0.7
2007-May-09 Wed	9.5	9.54	9.43	9.5			66.6	66.6	0.7
2007-May-08 Tue	9.45	###	9.42	9.42	55,227	###	41.7	41.7	0.7
2007-May-07 Mon	9.4	9.48	###	9.45	35,840	169,881	###	###	0.7
2007-May-04 Fri	9.52	9.52	###	9.4			20.7	20.7	###
2007-May-03 Thu	9.49	###	###	9.4	80,021	0	24.8	24.8	###
2007-May-02 Wed	9.2	9.48	9.2	9.25			###	###	###
2007-May-01 Tue	###	9.2	###	9.2	61,871	###	###	###	0.7
2007-Apr-30 Mon	###	9.2	###	9.2			69.1	69.1	0.7
2007-Apr-27 Fri	###	9.2	###	9.2			72.3	72.3	0.7
2007-Apr-26 Thu	###	9.2	###	###	43,543	###	70.3	70.3	0.0
2007-Apr-24 Tue	###	###	9	###			76.3	76.3	0.0
2007-Apr-23 Mon	###	9.2	###	###			75.6	75.6	0.0
2007-Apr-20 Fri	###	###	9	###	60,827	273,721	###	###	0.0
2007-Apr-19 Thu	###	###	###	###	52,555	0	46.6	46.6	0.0
2007-Apr-18 Wed	###	9.21	###	9.2	83,640	###	68.0	68.0	0.7
2007-Apr-17 Tue	###	###	###	###	50,453	0	81.5	81.5	0.0
2007-Apr-16 Mon	9	###	###	###			###	###	0.0
2007-Apr-13 Fri	###	###	###	9	23,348	0	###	###	0.6
2007-Apr-12 Thu	###	###	###	###	34,275	0	###	###	0.0
2007-Apr-11 Wed	###	###	###	###	68,856	0	34.1	34.1	0.0
2007-Apr-10 Tue	9	###	9	###			63.5	63.5	0.0
2007-Apr-05 Thu	###	###	###	###			68.9	68.9	0.0
2007-Apr-04 Wed	###	###	###	9	156,881	0	###	###	0.6
2007-Apr-03 Tue	9	9	8.82	###			30.6	30.6	0.0
2007-Apr-02 Mon	###	###	8.76	8.83	32,321	###	###	###	###
2007-Mar-30 Fri	###	###	8.85	###	146,924	###	60.4	60.4	0.0
2007-Mar-29 Thu	8.7	###	8.7	###	69,921	304,156	87.6	87.6	0.0
2007-Mar-28 Wed	###	8.77	###	8.77	41,229	180,789	###	###	###
2007-Mar-27 Tue	8.82	8.87	###	8.87	62,872	###	###	###	###
2007-Mar-26 Mon	###	###	8.8	8.88			###	###	0.6
2007-Mar-23 Fri	###	###	###	###			66.1	66.1	0.0
2007-Mar-22 Thu	###	###	###	###			24.7	24.7	0.0
2007-Mar-21 Wed	###	9.25	###	###	194,150	897,943	87.4	87.4	0.0
2007-Mar-20 Tue	8.82	###	8.7	8.89	54,480	236,987	76.1	76.1	###
2007-Mar-19 Mon	8.8	8.88	8.7	8.88	49,788	###	75.6	75.6	0.6
2007-Mar-16 Fri	8.8	8.84	###	8.8			67.8	67.8	0.6
2007-Mar-15 Thu	###	###	8.73	8.8			20.9	20.9	0.6
2007-Mar-14 Wed	###	###	###	8.88			40.9	40.9	0.6
2007-Mar-13 Tue	8.7	###	8.7	###			###	###	0.0
2007-Mar-12 Mon	###	8.83	###	8.81			###	###	###
2007-Mar-09 Fri	8.8	8.8	###	8.75	36,285	159,654	###	###	0.6
2007-Mar-08 Thu	###	8.85	###	###	74,454	329,458	###	###	0.0
2007-Mar-07 Wed	###	###	8.49	8.57			30.3	30.3	0.6
2007-Mar-06 Tue	8.5	###	8.49	###			###	###	0.0
2007-Mar-05 Mon	8.7	8.75	8.5	8.5	54,628	###	###	###	0.6
2007-Mar-02 Fri	8.79	8.82	8.56	8.81			71.3	71.3	###
2007-Mar-01 Thu	###	###	8.71	8.84	31,220	###	26.5	26.5	###
2007-Feb-28 Wed	###	###	8.41	###	249,187	###	82.4	82.4	0.0
2007-Feb-27 Tue	###	###	###	8.84	141,687	0	38.1	38.1	###
2007-Feb-26 Mon	###	###	###	###			64.2	64.2	0.0
2007-Feb-23 Fri	9	9	###	###	124,657	560,956	###	###	0.0
2007-Feb-22 Thu	###	###	###	###	43,151	0	###	###	0.0
2007-Feb-21 Wed	8.75	###	8.72	###	142,880	622,956	###	###	0.0
2007-Feb-20 Tue	8.78	8.82	8.75	8.75	41,378	###	###	###	0.6
2007-Feb-19 Mon	8.85	8.85	8.75	8.79			###	###	0.6
2007-Feb-16 Fri	8.89	8.89	8.7	8.85	186,451	###	###	###	0.6
2007-Feb-15 Thu	8.8	###	8.8	###	100,921	444,052	###	###	0.0
2007-Feb-14 Wed	8.5	8.79	8.5	8.76	140,870	1,217,821	86.8	86.8	0.6
2007-Feb-13 Tue	8.58	8.58	###	8.5			###	###	0.6
2007-Feb-12 Mon	8.7	8.89	###	8.78	255,242	1,134,550	77.3	77.3	0.6
2007-Feb-09 Fri	8.53	8.82	8.53	8.79	208,686	1,810,351	###	###	0.6
2007-Feb-08 Thu	8.21	8.56	8.21	8.55	395,920	3,319,789	###	###	###
2007-Feb-07 Wed	###	###	###	###			72.2	72.2	0.0
2007-Feb-06 Tue	###	###	###	###	42,927	0	73.8	73.8	0.0
2007-Feb-05 Mon	###	###	###	8	227,871	0	###	###	###
2007-Feb-02 Fri	###	###	###	###			30.0	30.0	0.0
2007-Feb-01 Thu	###	###	###	###			37.8	37.8	0.0
2007-Jan-31 Wed	###	###	###	###			###	###	0.0
2007-Jan-30 Tue	###	###	###	###	151,758	0	31.5	31.5	0.0
2007-Jan-29 Mon	###	###	###	###	58,277	0	72.5	72.5	0.0
2007-Jan-25 Thu	###	###	###	###			###	###	0.0
2007-Jan-24 Wed	###	8.2	###	###			###	###	0.0
2007-Jan-23 Tue	8.24	8.25	###	###	49,658	###	23.7	23.7	0.0
2007-Jan-22 Mon	8.4	8.4	8.2	8.24	68,820	###	18.9	18.9	0.6
2007-Jan-19 Fri	###	8.41	###	8.4			67.9	67.9	###
2007-Jan-18 Thu	8.59	8.59	8.28	8.4	79,286	668,777	###	###	###
2007-Jan-17 Wed	8.59	###	8.52	8.58			###	###	0.6
2007-Jan-16 Tue	8.45	8.75	8.45	8.59			78.5	78.5	###
2007-Jan-15 Mon	8.2	8.45	8.2	8.4			84.4	84.4	###
2007-Jan-12 Fri	###	8.2	###	###	173,172	###	74.4	74.4	0.0
2007-Jan-11 Thu	###	###	###	###	35,347	0	###	###	0.0
2007-Jan-10 Wed	###	###	###	###	97,372	0	###	###	0.0
2007-Jan-09 Tue	###	###	###	###			###	###	0.0
2007-Jan-08 Mon	8.2	8.23	###	###			###	###	0.0
2007-Jan-05 Fri	###	8.2	###	8.2	80,921	331,776	###	###	0.6
2007-Jan-04 Thu	###	###	###	###	112,246	0	76.8	76.8	0.0
2007-Jan-03 Wed	###	###	###	###			71.0	71.0	0.0
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	8	###	###	27,078	###	###	###	0.0
2006-Dec-28 Thu	###	8	###	###			###	###	0.0
2006-Dec-27 Wed	###	8	###	###			61.1	61.1	0.0
2006-Dec-22 Fri	###	###	###	###	19,774	0	###	###	0.0
2006-Dec-21 Thu	###	###	7.84	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###			69.2	69.2	0.0
2006-Dec-19 Tue	7.88	###	7.88	###			71.6	71.6	0.0
2006-Dec-18 Mon	7.8	###	7.8	7.87	178,783	697,253	74.7	74.7	0.6
2006-Dec-15 Fri	###	7.79	###	7.79	227,927	887,775	78.9	78.9	###
2006-Dec-14 Thu	###	7.76	###	7.7			67.8	67.8	0.6
2006-Dec-13 Wed	7.7	7.72	###	###	70,827	###	26.2	26.2	0.0
2006-Dec-12 Tue	7.73	7.74	7.7	7.72	69,940	###	###	###	###
2006-Dec-11 Mon	###	7.75	###	7.73	64,327	###	###	###	0.6
2006-Dec-08 Fri	###	###	###	###			68.6	68.6	0.0
2006-Dec-07 Thu	7.57	###	7.57	###	39,453	149,329	###	###	0.0
2006-Dec-06 Wed	7.55	###	7.53	7.55			###	###	###
2006-Dec-05 Tue	7.53	7.7	7.5	7.5	55,175	###	###	###	0.5
2006-Dec-04 Mon	###	7.7	7.5	###			68.9	68.9	0.0
2006-Dec-01 Fri	7.8	7.83	7.5	###			16.7	16.7	0.0
2006-Nov-30 Thu	7.55	8	7.5	8			94.3	94.3	###
2006-Nov-29 Wed	7.58	7.59	7.54	7.56			###	###	0.5
2006-Nov-28 Tue	7.5	7.58	7.48	7.58			81.3	81.3	###
2006-Nov-27 Mon	7.5	7.53	7.49	7.52			67.9	67.9	0.5
2006-Nov-24 Fri	7.47	7.51	7.47	7.49			###	###	###
2006-Nov-23 Thu	7.48	7.48	7.45	7.48			###	###	0.5
2006-Nov-22 Wed	7.42	7.48	7.42	7.48			68.2	68.2	0.5
2006-Nov-21 Tue	7.42	7.46	7.4	7.41			###	###	###
2006-Nov-20 Mon	7.4	7.48	###	7.42			###	###	0.5
2006-Nov-17 Fri	###	7.42	###	7.4	96,451	###	69.8	69.8	0.5
2006-Nov-16 Thu	7.47	7.47	###	###			28.0	28.0	0.0
2006-Nov-15 Wed	7.45	7.47	7.45	7.47	84,559	###	###	###	###
2006-Nov-14 Tue	7.47	7.49	7.41	7.45	68,445	###	31.5	31.5	0.5
2006-Nov-13 Mon	###	7.55	###	7.49			###	###	###
2006-Nov-10 Fri	7.29	###	7.28	###			64.5	64.5	0.0
2006-Nov-09 Thu	7.21	7.28	7.2	7.28	66,522	###	79.4	79.4	0.5
2006-Nov-08 Wed	###	7.23	###	7.21			###	###	###
2006-Nov-07 Tue	###	###	###	###	64,629	0	68.1	68.1	0.0
2006-Nov-06 Mon	###	###	###	###			72.1	72.1	0.0
2006-Nov-03 Fri	7	###	7	###			###	###	0.0
2006-Nov-02 Thu	###	###	###	7			69.2	69.2	0.5
2006-Nov-01 Wed	7	7	###	###	100,872	353,052	26.1	26.1	0.0
2006-Oct-31 Tue	###	7	###	###			###	###	0.0
2006-Oct-30 Mon	7	7	###	###	35,525	###	26.7	26.7	0.0
2006-Oct-27 Fri	###	7	###	7	77,221	270,273	###	###	0.5
2006-Oct-26 Thu	7	7	###	###			26.5	26.5	0.0
2006-Oct-25 Wed	7	###	###	7	94,725	0	65.6	65.6	0.5
2006-Oct-24 Tue	###	###	###	7			###	###	0.5
2006-Oct-23 Mon	###	###	###	###			26.3	26.3	0.0
2006-Oct-20 Fri	###	###	###	###			###	###	0.0
2006-Oct-19 Thu	###	###	###	###	130,157	0	###	###	0.0
2006-Oct-18 Wed	7	###	7	###	83,276	###	###	###	0.0
2006-Oct-17 Tue	###	###	###	###	124,788	0	###	###	0.0
2006-Oct-16 Mon	###	###	###	###			###	###	0.0
2006-Oct-13 Fri	6.87	###	6.87	###	52,750	###	74.6	74.6	0.0
2006-Oct-12 Thu	6.86	###	6.8	6.87			67.9	67.9	###
2006-Oct-11 Wed	6.72	6.86	6.72	6.86	116,478	790,885	###	###	0.5
2006-Oct-10 Tue	6.74	6.75	###	6.75			62.2	62.2	0.5
2006-Oct-09 Mon	###	6.75	###	6.74			77.0	77.0	###
2006-Oct-06 Fri	###	###	###	###	41,182	0	###	###	0.0
2006-Oct-05 Thu	###	###	###	###	46,622	0	63.5	63.5	0.0
2006-Oct-04 Wed	###	###	###	###			68.8	68.8	0.0
2006-Oct-03 Tue	###	###	6.52	6.53	25,282	###	16.0	16.0	###
2006-Oct-02 Mon	###	###	6.51	###			74.7	74.7	0.0
2006-Sep-29 Fri	###	###	###	###	123,389	0	66.0	66.0	0.0
2006-Sep-28 Thu	6.54	###	6.53	###			72.4	72.4	0.0
2006-Sep-27 Wed	6.5	6.53	6.46	6.53	80,420	522,327	###	###	###
2006-Sep-26 Tue	6.45	6.51	6.4	6.51			###	###	###
2006-Sep-25 Mon	6.45	6.5	6.43	6.47			###	###	0.5
2006-Sep-22 Fri	6.43	6.5	6.43	6.49	53,579	346,388	79.3	79.3	###
2006-Sep-21 Thu	6.5	6.5	6.41	6.47			34.5	34.5	0.5
2006-Sep-20 Wed	###	###	6.41	6.49			###	###	###
2006-Sep-19 Tue	###	###	###	###	37,429	0	74.1	74.1	0.0
2006-Sep-18 Mon	6.74	6.74	6.51	###	87,654	###	18.0	18.0	0.0
2006-Sep-15 Fri	###	###	###	###	114,640	0	31.6	31.6	0.0
2006-Sep-14 Thu	###	###	###	###	147,070	0	64.7	64.7	0.0
2006-Sep-13 Wed	###	7.2	###	###			###	###	0.0
2006-Sep-12 Tue	###	###	7	###			84.3	84.3	0.0
2006-Sep-11 Mon	###	###	###	###	55,872	0	###	###	0.0
2006-Sep-08 Fri	7	###	###	###	94,987	0	72.3	72.3	0.0
2006-Sep-07 Thu	###	###	###	###			71.4	71.4	0.0
2006-Sep-06 Wed	6.89	###	6.85	###			###	###	0.0
2006-Sep-05 Tue	6.8	6.85	6.76	6.85			###	###	###
2006-Sep-04 Mon	###	###	6.79	6.8	49,757	168,925	###	###	0.5
2006-Sep-01 Fri	###	###	6.79	###			36.0	36.0	0.0
2006-Aug-31 Thu	6.7	###	6.7	###	158,584	531,256	###	###	0.0
2006-Aug-30 Wed	6.57	###	6.55	###	88,275	###	###	###	0.0
2006-Aug-29 Tue	6.45	6.58	6.45	6.58	62,040	###	85.5	85.5	0.5
2006-Aug-28 Mon	6.43	6.45	6.41	6.44			73.7	73.7	0.5
2006-Aug-25 Fri	6.42	6.44	6.4	6.43	55,920	###	###	###	###
2006-Aug-24 Thu	###	6.45	###	6.45	53,373	172,127	79.4	79.4	###
2006-Aug-23 Wed	###	6.43	###	6.4			###	###	0.5
2006-Aug-22 Tue	6.44	6.44	6.4	6.4	21,384	137,285	27.2	27.2	0.5
2006-Aug-21 Mon	###	6.44	###	6.43			84.2	84.2	###
2006-Aug-18 Fri	###	###	###	###	22,546	0	75.1	75.1	0.0
2006-Aug-17 Thu	###	###	6.29	###	53,121	###	###	###	0.0
2006-Aug-16 Wed	###	6.43	###	6.4	19,541	62,824	###	###	0.5
2006-Aug-15 Tue	###	###	6.27	###	13,529	###	###	###	0.0
2006-Aug-14 Mon	6.45	6.45	###	###			14.6	14.6	0.0
2006-Aug-11 Fri	6.4	6.45	###	6.45	22,851	###	76.3	76.3	###
2006-Aug-10 Thu	###	6.49	###	6.49	38,483	124,877	85.2	85.2	###
2006-Aug-09 Wed	###	###	6.26	###			###	###	0.0
2006-Aug-08 Tue	6.28	###	6.26	6.28			###	###	0.4
2006-Aug-07 Mon	###	###	6.27	6.27			29.3	29.3	0.4
2006-Aug-04 Fri	###	###	###	###			###	###	0.0
2006-Aug-03 Thu	###	###	###	###			69.5	69.5	0.0
2006-Aug-02 Wed	6.42	6.42	###	###			###	###	0.0
2006-Aug-01 Tue	6.43	6.45	###	6.45	15,959	###	74.8	74.8	###
2006-Jul-31 Mon	###	6.5	###	6.45	78,072	###	83.9	83.9	###
2006-Jul-28 Fri	###	###	6.28	###	24,042	###	###	###	0.0
2006-Jul-27 Thu	###	###	###	###			###	###	0.0
2006-Jul-26 Wed	###	###	6.28	6.28			###	###	0.4
2006-Jul-25 Tue	###	###	###	###			34.9	34.9	0.0
2006-Jul-24 Mon	###	###	6.25	6.29	45,258	###	41.2	41.2	###
2006-Jul-21 Fri	###	###	6.26	6.29			35.2	35.2	###
2006-Jul-20 Thu	###	###	###	###	92,321	0	###	###	0.0
2006-Jul-19 Wed	6.43	6.43	###	###			25.5	25.5	0.0
2006-Jul-18 Tue	6.42	6.42	###	###	81,377	261,220	###	###	0.0
2006-Jul-17 Mon	###	6.42	###	6.4	62,071	199,247	###	###	0.5
2006-Jul-14 Fri	6.43	6.43	###	###	63,052	###	39.6	39.6	0.0
2006-Jul-13 Thu	6.43	6.45	6.41	6.43			###	###	###
2006-Jul-12 Wed	6.49	6.55	6.41	6.43			26.5	26.5	###
2006-Jul-11 Tue	###	6.44	###	6.44			80.9	80.9	0.5
2006-Jul-10 Mon	6.4	6.4	###	###			24.8	24.8	0.0
2006-Jul-07 Fri	6.44	6.44	###	6.4			###	###	0.5
2006-Jul-06 Thu	6.4	6.45	###	6.44			65.8	65.8	0.5
2006-Jul-05 Wed	6.42	6.43	###	6.4			29.3	29.3	0.5
2006-Jul-04 Tue	6.4	6.45	6.4	6.41			68.3	68.3	0.5
2006-Jul-03 Mon	###	###	###	6.43	111,045	0	10.1	10.1	###
2006-Jun-30 Fri	6.44	###	###	###	169,578	0	77.1	77.1	0.0
2006-Jun-28 Wed	6.47	6.57	6.46	6.57			###	###	###
2006-Jun-27 Tue	6.5	6.56	6.42	6.46			32.5	32.5	###
2006-Jun-26 Mon	6.46	6.59	6.4	6.57	78,740	###	###	###	###
2006-Jun-23 Fri	###	6.46	6.25	6.45	58,080	###	88.1	88.1	###
2006-Jun-22 Thu	6.42	6.47	###	###	68,778	###	24.0	24.0	0.0
2006-Jun-21 Wed	6.5	6.5	###	6.48			32.4	32.4	0.5
2006-Jun-20 Tue	###	###	6.4	6.5			26.7	26.7	0.5
2006-Jun-19 Mon	6.78	6.78	6.46	6.55	208,423	###	###	###	0.5
2006-Jun-16 Fri	6.21	6.78	6.21	6.78			96.5	96.5	0.5
2006-Jun-15 Thu	6.23	6.25	###	###			###	###	0.0
2006-Jun-14 Wed	###	###	###	###	323,756	0	34.0	34.0	0.0
2006-Jun-13 Tue	###	6.25	###	6.25			88.3	88.3	###
2006-Jun-09 Fri	###	6.26	###	6.26	112,446	351,955	###	###	0.4
2006-Jun-08 Thu	6.2	6.29	###	###	99,524	###	39.4	39.4	0.0
2006-Jun-07 Wed	6.2	6.24	6.2	6.2			###	###	0.4
2006-Jun-06 Tue	6.25	6.28	###	6.22			37.6	37.6	0.4
2006-Jun-05 Mon	6.26	###	6.25	###	115,244	###	73.6	73.6	0.0
2006-Jun-02 Fri	6.4	6.45	6.25	6.26			18.1	18.1	0.4
2006-Jun-01 Thu	6.27	6.45	6.27	6.45	48,746	310,024	89.2	89.2	###
2006-May-31 Wed	6.26	###	6.2	6.26	65,773	###	68.7	68.7	0.4
2006-May-30 Tue	###	###	6.25	6.26	56,327	176,021	###	###	0.4
2006-May-29 Mon	6.28	###	6.27	###			###	###	0.0
2006-May-26 Fri	6.28	6.29	6.2	6.25	81,849	511,147	###	###	###
2006-May-25 Thu	6.29	###	###	###	128,854	0	###	###	0.0
2006-May-24 Wed	6.27	6.45	6.23	6.25	178,125	###	30.4	30.4	###
2006-May-23 Tue	6.46	6.46	6.21	6.23			###	###	0.4
2006-May-22 Mon	6.56	6.57	6.45	6.45	85,450	556,279	47.1	47.1	###
2006-May-19 Fri	###	###	6.5	6.5			###	###	0.5
2006-May-18 Thu	###	6.75	6.57	6.7	264,727	1,763,081	85.3	85.3	0.5
2006-May-17 Wed	6.83	6.89	6.8	6.87			68.7	68.7	###
2006-May-16 Tue	###	6.81	###	6.81	178,870	609,052	92.7	92.7	###
2006-May-15 Mon	6.59	###	6.5	6.57			###	###	###
2006-May-12 Fri	###	6.73	6.57	6.57			20.6	20.6	###
2006-May-11 Thu	6.46	###	6.46	###			88.6	88.6	0.0
2006-May-10 Wed	6.27	6.4	6.27	###	207,570	1,314,955	###	###	0.0
2006-May-09 Tue	###	6.27	###	6.24	154,429	###	###	###	0.4
2006-May-08 Mon	###	6.2	###	###			###	###	0.0
2006-May-05 Fri	###	###	###	###	139,176	0	###	###	0.0
2006-May-04 Thu	###	###	###	###			37.2	37.2	0.0
2006-May-03 Wed	###	6.2	###	###			35.9	35.9	0.0
2006-May-02 Tue	6.2	6.23	###	###	283,428	882,878	###	###	0.0
2006-May-01 Mon	###	6.4	6.25	6.29	251,648	1,591,673	26.1	26.1	###
2006-Apr-28 Fri	###	###	###	###			###	###	0.0
2006-Apr-27 Thu	###	6.23	###	###			36.2	36.2	0.0
2006-Apr-26 Wed	6.21	6.21	###	###			###	###	0.0
2006-Apr-24 Mon	6.25	6.29	6.21	6.25			###	###	###
2006-Apr-21 Fri	###	6.25	###	6.25			###	###	###
2006-Apr-20 Thu	###	###	###	###	703,629	0	20.1	20.1	0.0
2006-Apr-19 Wed	6.42	6.42	6.28	6.28			20.5	20.5	0.4
2006-Apr-18 Tue	6.42	6.45	###	6.42	604,484	###	64.5	64.5	0.5
2006-Apr-13 Thu	6.43	6.49	###	###	111,052	###	30.8	30.8	0.0
2006-Apr-11 Tue	6.45	6.47	6.4	6.42			33.6	33.6	0.5
2006-Apr-10 Mon	6.45	6.52	6.45	6.45	118,444	###	72.0	72.0	###
2006-Apr-07 Fri	6.55	6.55	6.5	6.52			31.9	31.9	0.5
2006-Apr-06 Thu	###	6.7	6.54	6.54			19.4	19.4	0.5
2006-Apr-05 Wed	6.52	6.7	6.51	###			###	###	0.0
2006-Apr-04 Tue	6.73	6.79	6.51	6.51	183,382	###	13.8	13.8	###
2006-Apr-03 Mon	6.77	6.88	6.75	6.78			###	###	0.5
2006-Mar-31 Fri	###	6.8	###	6.77	136,281	463,355	###	###	###
2006-Mar-30 Thu	###	###	6.58	###	246,149	###	28.9	28.9	0.0
2006-Mar-29 Wed	6.5	###	6.5	###	175,385	###	77.1	77.1	0.0
2006-Mar-28 Tue	###	6.49	###	6.46			78.7	78.7	###
2006-Mar-27 Mon	###	6.44	###	###	188,370	606,551	###	###	0.0
2006-Mar-24 Fri	###	###	6.25	6.28			19.8	19.8	0.4
2006-Mar-23 Thu	###	6.44	###	###	95,825	308,556	###	###	0.0
2006-Mar-22 Wed	6.44	6.48	###	###			21.7	21.7	0.0
2006-Mar-21 Tue	6.46	6.5	6.43	6.43	95,445	617,051	31.7	31.7	###
2006-Mar-20 Mon	6.49	6.49	###	6.45	147,671	###	28.3	28.3	###
2006-Mar-17 Fri	6.85	###	6.79	6.82			32.4	32.4	0.5
2006-Mar-16 Thu	###	###	6.8	6.85	343,844	###	31.3	31.3	###
2006-Mar-15 Wed	6.88	###	6.8	###			###	###	0.0
2006-Mar-14 Tue	###	6.89	6.5	6.88	525,326	3,517,057	###	###	###
2006-Mar-13 Mon	6.86	###	6.8	###			76.1	76.1	0.0
2006-Mar-10 Fri	6.87	###	6.75	6.8	75,120	###	23.7	23.7	0.5
2006-Mar-09 Thu	###	###	###	6.86	187,982	0	86.3	86.3	0.5
2006-Mar-08 Wed	6.8	6.81	###	###	93,570	###	###	###	0.0
2006-Mar-07 Tue	6.84	6.85	6.8	6.83	71,374	487,127	###	###	0.5
2006-Mar-06 Mon	6.85	6.85	6.84	6.84			###	###	0.5
2006-Mar-03 Fri	6.86	6.88	6.83	6.83	121,948	835,953	28.2	28.2	0.5
2006-Mar-02 Thu	###	###	6.84	6.85			23.9	23.9	###
2006-Mar-01 Wed	###	###	6.84	6.87	254,029	868,779	39.6	39.6	###
2006-Feb-28 Tue	###	###	###	###	146,151	0	68.3	68.3	0.0
2006-Feb-27 Mon	6.88	###	6.83	6.89	174,873	###	###	###	0.5
2006-Feb-24 Fri	6.82	###	6.82	6.83	125,327	###	###	###	0.5
2006-Feb-23 Thu	###	###	6.81	6.82	181,925	619,454	###	###	0.5
2006-Feb-22 Wed	###	###	6.82	###	154,279	###	###	###	0.0
2006-Feb-21 Tue	###	###	###	###			###	###	0.0
2006-Feb-20 Mon	7.25	7.26	###	###	126,527	###	20.7	20.7	0.0
2006-Feb-17 Fri	7.2	7.21	###	###			35.0	35.0	0.0
2006-Feb-16 Thu	###	7.2	###	###			80.1	80.1	0.0
2006-Feb-15 Wed	###	7.22	###	###			###	###	0.0
2006-Feb-14 Tue	7.25	7.25	###	###	120,325	436,178	###	###	0.0
2006-Feb-13 Mon	7.25	###	7.2	7.2	262,729	945,824	36.6	36.6	0.5
2006-Feb-10 Fri	7.26	###	7.25	7.25	44,420	161,022	###	###	0.5
2006-Feb-09 Thu	7.25	7.28	7.2	7.26			###	###	0.5
2006-Feb-08 Wed	7.21	7.23	###	###			###	###	0.0
2006-Feb-07 Tue	7.29	7.29	7.21	7.21			###	###	###
2006-Feb-06 Mon	7.27	###	7.23	7.29	49,888	180,345	###	###	###
2006-Feb-03 Fri	7.28	###	7.21	7.27			38.3	38.3	###
2006-Feb-02 Thu	7.4	7.4	###	###	144,373	534,180	32.7	32.7	0.0
2006-Feb-01 Wed	###	7.4	###	7.4			###	###	0.5
2006-Jan-31 Tue	7.42	7.5	###	###			###	###	0.0
2006-Jan-30 Mon	7.28	7.4	7.27	7.4	83,823	614,841	###	###	0.5
2006-Jan-27 Fri	7.24	7.29	7.23	7.27	59,024	###	###	###	###
2006-Jan-25 Wed	7.2	7.29	7.2	7.24			69.3	69.3	0.5
2006-Jan-24 Tue	###	###	###	7.2	141,659	0	###	###	0.5
2006-Jan-23 Mon	###	7.2	###	###	186,355	670,878	28.1	28.1	0.0
2006-Jan-20 Fri	###	###	###	7.25			23.4	23.4	0.5
2006-Jan-19 Thu	###	7.41	###	###	220,759	###	70.4	70.4	0.0
2006-Jan-18 Wed	###	###	###	###	57,653	0	43.0	43.0	0.0
2006-Jan-17 Tue	7.44	7.44	###	###	113,929	###	###	###	0.0
2006-Jan-16 Mon	7.52	7.52	7.43	7.45	59,071	441,555	26.0	26.0	0.5
2006-Jan-13 Fri	7.46	7.51	7.43	7.49	26,175	195,527	###	###	###
2006-Jan-12 Thu	7.51	7.53	7.46	7.51			72.4	72.4	###
2006-Jan-11 Wed	7.42	7.51	7.4	7.51	31,385	233,975	###	###	###
2006-Jan-10 Tue	###	7.4	###	###	46,948	###	###	###	0.0
2006-Jan-09 Mon	###	7.48	###	###			67.5	67.5	0.0
2006-Jan-06 Fri	7.44	7.46	7.27	###	179,721	1,323,645	###	###	0.0
2006-Jan-05 Thu	7.5	7.52	7.43	7.43	171,352	1,280,856	###	###	###
2006-Jan-04 Wed	7.52	7.55	7.5	7.51	137,984	1,038,329	31.3	31.3	###
2006-Jan-03 Tue	7.49	7.52	7.48	7.52	69,029	###	###	###	0.5
2005-Dec-30 Fri	7.5	7.51	7.48	7.48			###	###	0.5
2005-Dec-29 Thu	7.52	7.52	7.48	7.5			23.6	23.6	0.5
2005-Dec-28 Wed	7.53	7.54	7.46	7.52	64,379	482,842	20.1	20.1	0.5
2005-Dec-27 Tue	7.52	7.57	7.52	7.53			###	###	0.5
2005-Dec-23 Fri	7.52	7.57	7.52	7.53			###	###	0.5
2005-Dec-22 Thu	7.5	###	7.5	7.57	104,250	###	75.2	75.2	###
2005-Dec-21 Wed	7.52	7.54	7.5	7.5	94,883	713,520	###	###	0.5
2005-Dec-20 Tue	7.55	7.56	7.52	7.52	56,759	###	###	###	0.5
2005-Dec-19 Mon	7.7	7.7	7.55	7.55	56,457	430,484	###	###	###
2005-Dec-16 Fri	7.7	7.7	7.55	7.7	56,881	###	67.8	67.8	0.6
2005-Dec-15 Thu	7.81	7.81	###	7.7			22.0	22.0	0.6
2005-Dec-14 Wed	7.55	7.7	7.53	7.58			###	###	###
2005-Dec-13 Tue	###	7.7	7.52	7.53			###	###	0.5
2005-Dec-12 Mon	7.56	###	7.5	7.55			###	###	###
2005-Dec-09 Fri	7.51	7.54	7.42	7.51	85,744	###	###	###	###
2005-Dec-08 Thu	###	7.7	7.5	7.58	140,355	###	22.1	22.1	###
2005-Dec-07 Wed	7.71	7.72	###	7.7	103,185	###	30.9	30.9	0.6
2005-Dec-06 Tue	7.75	7.75	7.7	7.7	138,023	1,066,227	30.5	30.5	0.6
2005-Dec-05 Mon	7.74	7.8	###	7.71	86,653	337,946	32.6	32.6	###
2005-Dec-02 Fri	7.7	7.82	7.7	7.74			###	###	0.6
2005-Dec-01 Thu	7.7	7.75	7.55	###			41.5	41.5	0.0
2005-Nov-30 Wed	###	7.72	###	7.7	76,786	###	68.3	68.3	0.6
2005-Nov-29 Tue	7.7	7.7	###	###	97,441	375,147	###	###	0.0
2005-Nov-28 Mon	###	7.77	###	###	97,675	###	74.1	74.1	0.0
2005-Nov-25 Fri	###	###	7.47	7.59	64,126	###	###	###	0.5
2005-Nov-24 Thu	7.46	###	7.44	###			###	###	0.0
2005-Nov-23 Wed	7.43	7.47	7.41	7.45	63,674	###	###	###	0.5
2005-Nov-22 Tue	7.45	7.48	7.41	7.41	65,526	487,841	###	###	###
2005-Nov-21 Mon	7.46	7.49	7.42	7.48	76,850	###	###	###	0.5
2005-Nov-18 Fri	###	7.46	###	7.44	82,873	###	###	###	###
2005-Nov-17 Thu	7.47	7.5	###	###	150,824	###	###	###	0.0
2005-Nov-16 Wed	7.21	7.47	7.21	7.47			92.0	92.0	###
2005-Nov-15 Tue	###	7.2	###	7.2			###	###	0.5
2005-Nov-14 Mon	###	###	###	###	149,421	0	85.8	85.8	0.0
2005-Nov-11 Fri	###	###	6.87	###	115,571	396,986	76.5	76.5	0.0
2005-Nov-10 Thu	6.87	6.88	6.8	6.82			###	###	0.5
2005-Nov-09 Wed	6.85	6.88	6.81	6.81			31.6	31.6	###
2005-Nov-08 Tue	6.83	6.87	6.8	6.84	110,474	755,089	69.1	69.1	0.5
2005-Nov-07 Mon	6.85	6.88	6.81	6.81			30.9	30.9	###
2005-Nov-04 Fri	6.81	6.88	6.81	6.87			78.1	78.1	###
2005-Nov-03 Thu	6.87	6.88	6.78	6.8			###	###	0.5
2005-Nov-02 Wed	6.8	6.88	6.8	6.87			80.9	80.9	###
2005-Nov-01 Tue	6.88	6.88	6.8	6.8			###	###	0.5
2005-Oct-31 Mon	6.81	6.87	6.81	6.82			64.3	64.3	0.5
2005-Oct-28 Fri	6.76	6.82	6.73	6.74			34.3	34.3	###
2005-Oct-27 Thu	6.81	6.86	6.76	6.76			###	###	0.5
2005-Oct-26 Wed	6.73	6.83	6.73	6.81			75.8	75.8	###
2005-Oct-25 Tue	6.8	###	6.73	6.73	56,278	189,375	###	###	###
2005-Oct-24 Mon	6.72	6.8	6.7	6.73	31,845	214,953	###	###	###
2005-Oct-21 Fri	6.74	6.74	6.57	6.71			31.4	31.4	###
2005-Oct-20 Thu	###	###	6.72	6.74			22.4	22.4	###
2005-Oct-19 Wed	###	###	6.89	###	116,985	###	42.8	42.8	0.0
2005-Oct-18 Tue	###	###	###	###	241,886	0	###	###	0.0
2005-Oct-17 Mon	6.7	6.86	6.7	6.86	150,478	1,020,240	###	###	0.5
2005-Oct-14 Fri	6.55	###	6.55	###	63,481	###	###	###	0.0
2005-Oct-13 Thu	6.57	6.7	6.55	6.57	58,383	386,787	70.9	70.9	###
2005-Oct-12 Wed	###	###	6.56	6.57	116,873	383,343	###	###	###
2005-Oct-11 Tue	6.48	6.55	6.43	6.55			81.1	81.1	0.5
2005-Oct-10 Mon	6.47	6.55	###	6.55			###	###	0.5
2005-Oct-07 Fri	6.28	6.48	6.28	6.4	79,072	504,479	###	###	0.5
2005-Oct-06 Thu	6.5	6.5	6.26	6.28			###	###	0.4
2005-Oct-05 Wed	6.59	###	6.55	6.55			45.6	45.6	0.5
2005-Oct-04 Tue	6.7	6.71	6.58	###	110,248	###	###	###	0.0
2005-Oct-03 Mon	6.56	6.7	6.56	6.7			88.2	88.2	0.5
2005-Sep-30 Fri	###	6.74	6.56	6.56			###	###	0.5
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	6.84	###	6.76	6.86			###	###	0.5
2005-Sep-27 Tue	6.78	6.84	6.71	6.84			79.1	79.1	0.5
2005-Sep-26 Mon	6.83	6.83	6.75	6.78	91,347	620,246	###	###	0.5
2005-Sep-23 Fri	6.85	6.86	6.82	6.83	117,385	###	###	###	0.5
2005-Sep-22 Thu	6.79	6.86	6.79	6.83			###	###	0.5
2005-Sep-21 Wed	6.71	6.86	6.71	6.78	115,387	###	###	###	0.5
2005-Sep-20 Tue	6.73	6.75	6.7	6.71			29.3	29.3	###
2005-Sep-19 Mon	6.78	6.78	6.58	###	124,247	###	###	###	0.0
2005-Sep-16 Fri	6.8	6.8	6.7	6.77			28.0	28.0	###
2005-Sep-15 Thu	6.78	###	6.7	6.8			###	###	0.5
2005-Sep-14 Wed	###	7.25	###	###			###	###	0.0
2005-Sep-13 Tue	7.2	7.2	###	###	313,328	1,127,980	19.2	19.2	0.0
2005-Sep-12 Mon	###	###	###	###			###	###	0.0
2005-Sep-09 Fri	###	###	###	###			96.6	96.6	0.0
2005-Sep-08 Thu	6.53	###	6.53	###	247,172	###	80.1	80.1	0.0
2005-Sep-07 Wed	6.45	6.55	6.44	6.5	251,728	1,634,973	###	###	0.5
2005-Sep-06 Tue	###	6.45	###	6.45			###	###	###
2005-Sep-05 Mon	###	###	###	###			30.3	30.3	0.0
2005-Sep-02 Fri	6.45	6.45	###	###			19.5	19.5	0.0
2005-Sep-01 Thu	###	6.45	###	6.45	740,555	2,388,289	74.5	74.5	###
2005-Aug-31 Wed	###	6.4	###	###	71,158	###	###	###	0.0
2005-Aug-30 Tue	6.45	6.45	###	###			16.7	16.7	0.0
2005-Aug-29 Mon	6.5	6.5	###	6.45	56,143	###	###	###	###
2005-Aug-26 Fri	6.48	6.5	6.42	6.49	35,384	228,580	66.8	66.8	###
2005-Aug-25 Thu	6.42	6.55	6.21	6.45	118,642	###	###	###	###
2005-Aug-24 Wed	6.55	6.59	6.41	6.42			###	###	0.5
2005-Aug-23 Tue	6.57	6.59	6.5	6.5	58,323	381,724	28.0	28.0	0.5
2005-Aug-22 Mon	###	###	6.55	6.59			29.4	29.4	###
2005-Aug-19 Fri	###	###	6.53	6.59			###	###	###
2005-Aug-18 Thu	###	###	6.5	6.52			20.9	20.9	0.5
2005-Aug-17 Wed	6.77	6.78	###	###	122,883	416,573	###	###	0.0
2005-Aug-16 Tue	###	6.77	###	6.77	89,158	###	83.1	83.1	###
2005-Aug-15 Mon	###	###	###	###			###	###	0.0
2005-Aug-12 Fri	###	6.7	###	###			23.0	23.0	0.0
2005-Aug-11 Thu	###	6.73	###	###	60,540	###	###	###	0.0
2005-Aug-10 Wed	6.7	6.7	###	###	92,559	310,072	23.3	23.3	0.0
2005-Aug-09 Tue	###	6.72	###	###			70.3	70.3	0.0
2005-Aug-08 Mon	6.7	6.78	###	###	123,178	417,573	29.1	29.1	0.0
2005-Aug-05 Fri	6.7	6.73	###	6.7	164,884	###	###	###	0.5
2005-Aug-04 Thu	6.48	6.81	6.48	6.7	193,244	###	91.5	91.5	0.5
2005-Aug-03 Wed	6.45	###	6.45	6.46			###	###	###
2005-Aug-02 Tue	6.41	6.45	###	6.43			###	###	###
2005-Aug-01 Mon	6.55	6.55	6.42	6.43	209,745	###	15.9	15.9	###
2005-Jul-29 Fri	6.73	6.73	6.52	6.54	162,828	###	10.5	10.5	0.5
2005-Jul-28 Thu	###	6.8	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	###	###	6.82	6.88	119,779	408,446	###	###	###
2005-Jul-25 Mon	6.8	6.89	6.76	6.8	266,128	1,816,323	###	###	0.5
2005-Jul-22 Fri	###	6.75	###	6.73	190,879	###	###	###	###
2005-Jul-21 Thu	6.5	###	6.5	###	369,482	###	83.6	83.6	0.0
2005-Jul-20 Wed	###	6.51	###	6.49	263,976	859,241	81.8	81.8	###
2005-Jul-19 Tue	###	6.4	###	###	131,083	###	###	###	0.0
2005-Jul-18 Mon	6.27	6.4	6.27	###	207,744	1,316,058	84.0	84.0	0.0
2005-Jul-15 Fri	6.25	6.26	###	6.25	995,584	3,116,177	###	###	###
2005-Jul-14 Thu	6.23	6.28	6.21	6.24	126,375	###	67.5	67.5	0.4
2005-Jul-13 Wed	6.2	6.25	6.2	6.21	82,973	###	70.5	70.5	###
2005-Jul-12 Tue	###	6.22	###	6.2			73.5	73.5	0.4
2005-Jul-11 Mon	###	6.28	###	###			###	###	0.0
2005-Jul-08 Fri	###	###	###	###			###	###	0.0
2005-Jul-07 Thu	6.2	6.21	###	###	132,988	412,927	###	###	0.0
2005-Jul-06 Wed	6.2	6.23	###	###			###	###	0.0
2005-Jul-05 Tue	###	6.24	###	###	59,828	###	###	###	0.0
2005-Jul-04 Mon	6.21	6.25	###	###	111,589	###	26.0	26.0	0.0
2005-Jul-01 Fri	6.22	6.27	6.2	6.22			61.2	61.2	0.4
2005-Jun-30 Thu	###	6.29	###	6.21	267,789	###	###	###	###
2005-Jun-29 Wed	###	###	###	###	260,953	0	###	###	0.0
2005-Jun-28 Tue	###	6.2	###	###			85.2	85.2	0.0
2005-Jun-27 Mon	###	###	###	###			16.4	16.4	0.0
2005-Jun-24 Fri	6.21	6.21	###	###	200,021	###	19.5	19.5	0.0
2005-Jun-23 Thu	###	6.4	6.2	6.22	258,426	1,628,083	20.1	20.1	0.4
2005-Jun-22 Wed	6.45	6.45	###	###			18.8	18.8	0.0
2005-Jun-21 Tue	6.45	6.48	6.4	6.43	199,973	1,287,826	36.9	36.9	###
2005-Jun-20 Mon	6.52	6.57	6.41	6.43			###	###	###
2005-Jun-17 Fri	6.41	6.54	6.4	6.5	105,542	682,856	###	###	0.5
2005-Jun-16 Thu	6.53	6.54	###	###			12.2	12.2	0.0
2005-Jun-15 Wed	6.51	6.57	6.5	6.55	94,529	617,747	###	###	0.5
2005-Jun-14 Tue	6.47	###	6.47	6.52	192,478	###	###	###	0.5
2005-Jun-10 Fri	6.4	6.42	###	6.41	113,085	###	68.5	68.5	0.5
2005-Jun-09 Thu	###	6.4	###	###			78.5	78.5	0.0
2005-Jun-08 Wed	6.27	###	6.2	6.28			###	###	0.4
2005-Jun-07 Tue	6.28	###	6.27	###			###	###	0.0
2005-Jun-06 Mon	6.27	###	6.23	###	143,922	###	73.1	73.1	0.0
2005-Jun-03 Fri	6.22	6.28	6.22	6.27			72.9	72.9	0.4
2005-Jun-02 Thu	6.2	6.25	###	###			30.0	30.0	0.0
2005-Jun-01 Wed	6.28	6.28	###	###			19.2	19.2	0.0
2005-May-31 Tue	###	###	6.25	6.29			###	###	###
2005-May-30 Mon	6.42	6.42	6.29	###	123,222	783,075	###	###	0.0
2005-May-27 Fri	6.42	6.48	6.41	6.41	61,354	395,426	###	###	0.5
2005-May-26 Thu	6.7	6.7	6.4	6.4	135,657	888,553	5.0	5.0	0.5
2005-May-25 Wed	6.55	6.72	6.54	6.54			###	###	0.5
2005-May-24 Tue	6.73	6.86	6.48	6.53	271,477	1,810,751	11.2	11.2	###
2005-May-23 Mon	6.47	###	6.44	###	103,043	###	89.5	89.5	0.0
2005-May-20 Fri	6.42	6.48	###	###			25.0	25.0	0.0
2005-May-19 Thu	6.49	6.49	###	###			18.5	18.5	0.0
2005-May-18 Wed	6.25	6.4	6.25	6.4	166,644	1,054,023	###	###	0.5
2005-May-17 Tue	###	6.25	###	6.23	70,059	###	###	###	0.4
2005-May-16 Mon	###	6.2	###	###			37.1	37.1	0.0
2005-May-13 Fri	###	6.25	###	###			###	###	0.0
2005-May-12 Thu	6.24	6.29	###	###			23.1	23.1	0.0
2005-May-11 Wed	###	6.27	###	6.2	259,687	###	###	###	0.4
2005-May-10 Tue	6.26	###	###	###			###	###	0.0
2005-May-09 Mon	###	###	###	6.23	610,841	0	88.5	88.5	0.4
2005-May-06 Fri	###	###	5.75	###	243,120	698,970	73.0	73.0	0.0
2005-May-05 Thu	###	###	5.78	5.85			###	###	0.4
2005-May-04 Wed	###	6.23	5.85	###			92.7	92.7	0.0
2005-May-03 Tue	###	###	###	###	1,094,424	0	1.7	1.7	0.0
2005-May-02 Mon	7.23	7.26	6.7	6.7			3.6	3.6	0.5
2005-Apr-29 Fri	7.2	7.25	###	7.2			###	###	0.5
2005-Apr-28 Thu	###	###	###	###	434,351	0	80.7	80.7	0.0
2005-Apr-27 Wed	###	###	6.81	7	454,070	###	21.5	21.5	0.5
2005-Apr-26 Tue	7.49	7.49	###	7.24			###	###	0.5
2005-Apr-22 Fri	7.8	7.85	7.4	7.49	385,374	2,938,476	8.2	8.2	###
2005-Apr-21 Thu	###	###	7.82	###			###	###	0.0
2005-Apr-20 Wed	###	###	###	8	267,629	0	###	###	###
2005-Apr-19 Tue	###	8.24	###	###			###	###	0.0
2005-Apr-18 Mon	7.85	###	###	###	261,581	0	79.0	79.0	0.0
2005-Apr-15 Fri	7.81	###	7.56	###	288,484	###	88.1	88.1	0.0
2005-Apr-14 Thu	###	###	###	###			21.5	21.5	0.0
2005-Apr-13 Wed	8.27	8.28	###	8.28			76.3	76.3	###
2005-Apr-12 Tue	8.23	8.29	8.23	8.29			###	###	0.6
2005-Apr-11 Mon	8.27	###	8.2	8.23			###	###	0.6
2005-Apr-08 Fri	###	###	8.25	8.25	126,284	520,921	###	###	###
2005-Apr-07 Thu	8.22	###	8.2	###			79.7	79.7	0.0
2005-Apr-06 Wed	8.2	8.29	###	8.23			75.3	75.3	0.6
2005-Apr-05 Tue	8.26	8.27	8.2	8.2	30,857	###	###	###	0.6
2005-Apr-04 Mon	###	###	###	8.28	77,152	0	35.2	35.2	###
2005-Apr-01 Fri	###	8.4	8.28	8.4	90,346	753,485	###	###	###
2005-Mar-31 Thu	###	###	###	###			###	###	0.0
2005-Mar-30 Wed	###	###	###	###			27.5	27.5	0.0
2005-Mar-29 Tue	8.45	8.47	###	###	82,587	349,755	32.5	32.5	0.0
2005-Mar-24 Thu	###	8.58	###	8.45			86.3	86.3	###
2005-Mar-23 Wed	8.53	8.53	8.26	###	176,074	1,478,141	###	###	0.0
2005-Mar-22 Tue	###	###	8.5	8.52			###	###	0.6
2005-Mar-21 Mon	###	###	###	###	190,321	0	32.1	32.1	0.0
2005-Mar-18 Fri	###	8.7	8.58	8.7	105,028	907,441	72.3	72.3	###
2005-Mar-17 Thu	###	8.7	###	###	95,779	###	###	###	0.0
2005-Mar-16 Wed	8.7	8.75	###	###	84,346	###	###	###	0.0
2005-Mar-15 Tue	8.73	8.8	###	8.72	87,486	###	34.9	34.9	0.6
2005-Mar-14 Mon	###	8.75	###	8.73			###	###	###
2005-Mar-11 Fri	###	###	8.58	###			###	###	0.0
2005-Mar-10 Thu	9	###	8.89	###	265,376	###	###	###	0.0
2005-Mar-09 Wed	###	###	###	###	233,950	0	###	###	0.0
2005-Mar-08 Tue	8.71	###	8.71	###			87.5	87.5	0.0
2005-Mar-07 Mon	###	8.75	###	8.72	226,525	991,046	###	###	0.6
2005-Mar-04 Fri	###	8.71	###	8.7	172,079	###	73.9	73.9	###
2005-Mar-03 Thu	8.56	8.71	8.56	###	245,280	###	74.4	74.4	0.0
2005-Mar-02 Wed	8.71	8.74	8.45	8.48			14.1	14.1	0.6
2005-Mar-01 Tue	8.75	8.8	8.7	8.74	172,058	###	33.2	33.2	0.6
2005-Feb-28 Mon	8.82	###	8.75	8.75	381,140	1,667,487	###	###	0.6
2005-Feb-25 Fri	8.54	###	8.54	8.73	386,329	1,649,624	85.1	85.1	###
2005-Feb-24 Thu	###	###	###	###	58,478	0	78.3	78.3	0.0
2005-Feb-23 Wed	8.2	8.23	###	###	70,072	288,346	###	###	0.0