(LEI) LEIGHTON HOLDINGS LIMITED Daily Prices

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

_{Currently Tue 24-May-28 08:21:41 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

(LEI) LEIGHTON HOLDINGS LIMITED Daily Prices...

TOC Company Info for LEI Limits

Company Details for (LEI) LEIGHTON HOLDINGS LIMITED

Listing Code	LEI
Listing Name	LEIGHTON HOLDINGS LIMITED
GICS Sector	Capital Goods
ISIN Name	LEIGHTON HOLDINGS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000LEI5

Maximum Price date available .. Monday 27th May 2024
Latest price with VOLUME for LEI .. Thursday 23rd April 2015

LEI 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	3.8	177	0.0
MAX	###	12,311,572	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for LEI Bottom

1 2 Next >>

End of day Prices (full format),

2400 Days for (LEI) LEIGHTON HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.34
2015-Apr-23 Thu	20.42	20.84	20.42	20.71	499,689	10,308,584	84.1	84.1	###
2015-Apr-22 Wed	20.2	20.42	###	###			79.0	79.0	0.0
2015-Apr-21 Tue	20.26	###	20.22	20.28			###	###	1.4
2015-Apr-20 Mon	20.5	20.53	###	###	456,650	###	###	###	0.0
2015-Apr-17 Fri	###	20.8	20.47	20.75			###	###	1.5
2015-Apr-16 Thu	20.4	20.77	20.4	###			81.8	81.8	0.0
2015-Apr-15 Wed	###	###	###	20.22	601,377	0	###	###	1.4
2015-Apr-14 Tue	20.87	###	20.28	20.47	519,546	###	15.7	15.7	1.5
2015-Apr-13 Mon	21.48	21.49	###	###	252,622	2,714,423	###	###	0.0
2015-Apr-10 Fri	###	21.44	###	21.43	493,140	###	77.8	77.8	###
2015-Apr-09 Thu	###	###	20.85	###			###	###	0.0
2015-Apr-08 Wed	###	###	###	###	413,249	0	76.4	76.4	0.0
2015-Apr-07 Tue	###	21.46	###	###	500,378	5,369,055	###	###	0.0
2015-Apr-02 Thu	###	###	20.73	20.84	380,652	3,945,457	24.0	24.0	1.5
2015-Apr-01 Wed	21.28	###	###	###			20.3	20.3	0.0
2015-Mar-31 Tue	###	###	###	###	499,552	0	###	###	0.0
2015-Mar-30 Mon	###	###	###	###	284,346	0	76.9	76.9	0.0
2015-Mar-27 Fri	21.29	21.52	21.23	21.4	418,524	8,945,950	68.0	68.0	1.5
2015-Mar-26 Thu	###	###	21	21.23			81.6	81.6	###
2015-Mar-25 Wed	21.71	21.8	###	21.55			###	###	###
2015-Mar-24 Tue	###	###	21.54	21.8	410,870	###	76.5	76.5	1.6
2015-Mar-23 Mon	21.43	21.78	21.43	21.74	201,081	4,344,355	###	###	1.6
2015-Mar-20 Fri	###	21.86	21.45	21.72			73.8	73.8	###
2015-Mar-19 Thu	###	21.73	###	21.55	830,347	9,021,720	###	###	###
2015-Mar-18 Wed	20.85	###	###	20.87			71.3	71.3	###
2015-Mar-17 Tue	###	21.23	20.8	###			###	###	0.0
2015-Mar-16 Mon	###	21.24	###	###			###	###	0.0
2015-Mar-13 Fri	21.54	###	21.5	22	495,251	5,323,948	85.0	85.0	###
2015-Mar-12 Thu	21.27	###	###	21.51	347,474	0	###	###	###
2015-Mar-11 Wed	21.51	###	###	21.27	724,946	0	###	###	###
2015-Mar-10 Tue	21.74	###	21.51	21.79			77.2	77.2	###
2015-Mar-09 Mon	21.8	21.84	21.51	###	280,355	###	34.4	34.4	0.0
2015-Mar-06 Fri	###	###	21.83	###			###	###	0.0
2015-Mar-05 Thu	21.81	###	21.74	###	380,926	###	###	###	0.0
2015-Mar-04 Wed	###	###	21.82	21.84	662,322	###	###	###	1.6
2015-Mar-03 Tue	###	22.22	###	###	376,979	###	###	###	0.0
2015-Mar-02 Mon	###	###	21.82	###			###	###	0.0
2015-Feb-27 Fri	21.86	###	21.82	###	885,388	9,659,583	###	###	0.0
2015-Feb-26 Thu	21.81	21.83	###	21.81			69.8	69.8	1.6
2015-Feb-25 Wed	21.78	21.89	###	21.89			73.3	73.3	###
2015-Feb-24 Tue	21.85	###	21.57	21.76			31.1	31.1	1.6
2015-Feb-23 Mon	21.74	21.82	21.53	21.76	284,071	###	###	###	1.6
2015-Feb-20 Fri	21.59	21.74	21.47	21.5			###	###	1.5
2015-Feb-19 Thu	21.42	21.46	###	###			32.3	32.3	0.0
2015-Feb-18 Wed	###	21.46	20.77	###	647,640	###	75.6	75.6	0.0
2015-Feb-17 Tue	20.4	###	###	###	921,170	0	###	###	0.0
2015-Feb-16 Mon	20.51	20.86	20.41	###			###	###	0.0
2015-Feb-13 Fri	21.2	###	###	###	566,622	0	13.6	13.6	0.0
2015-Feb-12 Thu	###	###	20.52	20.55	983,189	###	4.6	4.6	1.5
2015-Feb-11 Wed	21.75	22.4	21.46	###	663,272	14,545,554	33.7	33.7	0.0
2015-Feb-10 Tue	21.23	21.72	21.2	21.45	345,474	7,413,872	81.0	81.0	1.5
2015-Feb-09 Mon	21.2	21.29	###	21.21			###	###	###
2015-Feb-06 Fri	21.49	21.49	###	###	346,758	###	16.3	16.3	0.0
2015-Feb-05 Thu	21.5	21.56	###	21.2			###	###	1.5
2015-Feb-04 Wed	###	21.73	###	21.4			###	###	1.5
2015-Feb-03 Tue	###	21.26	###	21.21	354,257	3,765,751	###	###	###
2015-Feb-02 Mon	###	20.79	20.52	###			###	###	0.0
2015-Jan-30 Fri	20.77	20.86	20.53	###			###	###	0.0
2015-Jan-29 Thu	###	20.83	20.55	20.72			###	###	1.5
2015-Jan-28 Wed	20.85	21.29	20.75	20.8	308,383	###	27.7	27.7	1.5
2015-Jan-27 Tue	21.59	###	###	###			###	###	0.0
2015-Jan-23 Fri	20.82	21.27	20.77	###			###	###	0.0
2015-Jan-22 Thu	###	###	20.55	###	506,423	###	21.2	21.2	0.0
2015-Jan-21 Wed	20.75	###	###	###	256,049	0	73.2	73.2	0.0
2015-Jan-20 Tue	20.51	20.77	20.51	###			80.5	80.5	0.0
2015-Jan-19 Mon	20.8	###	20.56	###	364,149	3,743,451	###	###	0.0
2015-Jan-16 Fri	20.5	20.89	20.22	###	319,928	6,576,120	28.5	28.5	0.0
2015-Jan-15 Thu	###	###	20.5	20.78			23.2	23.2	1.5
2015-Jan-14 Wed	###	21.41	20.87	###			19.5	19.5	0.0
2015-Jan-13 Tue	21.21	21.53	###	21.24			72.3	72.3	1.5
2015-Jan-12 Mon	###	21.77	###	21.42			83.4	83.4	1.5
2015-Jan-09 Fri	###	###	21.26	21.49			19.1	19.1	###
2015-Jan-08 Thu	21.78	21.78	###	21.53	470,274	5,121,283	###	###	1.5
2015-Jan-07 Wed	21.78	21.84	21.26	###			14.8	14.8	0.0
2015-Jan-06 Tue	22.7	22.8	###	22.2			###	###	1.6
2015-Jan-05 Mon	22.81	###	22.7	###	209,487	2,377,677	71.4	71.4	0.0
2015-Jan-02 Fri	22.51	###	22.51	22.81	135,926	1,529,847	###	###	###
2014-Dec-31 Wed	22.45	22.75	22.4	22.5	108,343	2,445,843	70.7	70.7	1.6
2014-Dec-30 Tue	###	###	###	22.45			###	###	###
2014-Dec-29 Mon	23	23.4	22.76	###	344,422	7,949,259	###	###	0.0
2014-Dec-24 Wed	###	###	###	###			###	###	0.0
2014-Dec-23 Tue	###	23.48	22.83	22.85	385,670	8,930,188	27.7	27.7	1.6
2014-Dec-22 Mon	22.5	###	22.48	###	632,757	7,112,188	###	###	0.0
2014-Dec-19 Fri	21.84	22.71	21.78	22.71	1,178,986	26,226,543	###	###	1.6
2014-Dec-18 Thu	###	21.85	###	21.78			91.7	91.7	1.6
2014-Dec-17 Wed	###	###	###	###			65.9	65.9	0.0
2014-Dec-16 Tue	21.57	21.57	20.82	###			###	###	0.0
2014-Dec-15 Mon	###	21.83	###	21.7			###	###	1.6
2014-Dec-12 Fri	21.7	###	21.28	21.56	487,928	5,191,553	###	###	1.5
2014-Dec-11 Thu	###	21.72	20.88	21.7	488,827	###	###	###	1.6
2014-Dec-10 Wed	###	21.83	###	###			33.9	33.9	0.0
2014-Dec-09 Tue	21.84	###	21.56	###	465,875	###	83.9	83.9	0.0
2014-Dec-08 Mon	21.48	22.23	21.48	22.23	458,549	10,021,588	###	###	1.6
2014-Dec-05 Fri	21.2	21.49	20.87	###			29.1	29.1	0.0
2014-Dec-04 Thu	20.25	21.28	###	###			###	###	0.0
2014-Dec-03 Wed	###	###	19.2	19.85			###	###	1.4
2014-Dec-02 Tue	19.22	###	19.22	19.5	565,550	###	###	###	1.4
2014-Dec-01 Mon	###	###	###	19.25	493,257	0	###	###	1.4
2014-Nov-28 Fri	###	20.4	###	###	301,943	###	###	###	0.0
2014-Nov-27 Thu	20.75	20.75	###	20.46	186,780	1,937,842	22.2	22.2	###
2014-Nov-26 Wed	20.2	20.79	###	###			85.1	85.1	0.0
2014-Nov-25 Tue	20.85	20.85	###	###			15.4	15.4	0.0
2014-Nov-24 Mon	20.22	20.79	20.2	20.75	280,357	###	89.7	89.7	1.5
2014-Nov-21 Fri	###	###	###	###			23.8	23.8	0.0
2014-Nov-20 Thu	###	20.4	###	20.21			###	###	###
2014-Nov-19 Wed	20.84	###	###	###			18.0	18.0	0.0
2014-Nov-18 Tue	###	###	20.53	20.73			22.6	22.6	###
2014-Nov-17 Mon	###	###	###	20.85	245,187	0	###	###	###
2014-Nov-14 Fri	21	###	20.725	###			30.7	30.7	0.0
2014-Nov-13 Thu	###	###	20.83	20.88			###	###	###
2014-Nov-12 Wed	###	###	21	###	245,787	###	###	###	0.0
2014-Nov-11 Tue	21.51	21.75	###	###	315,821	3,434,553	28.0	28.0	0.0
2014-Nov-10 Mon	21.71	21.88	21.57	21.71	269,972	5,865,141	71.6	71.6	###
2014-Nov-07 Fri	21.87	###	###	21.78	283,645	0	###	###	1.6
2014-Nov-06 Thu	22.21	###	###	###	225,128	0	18.7	18.7	0.0
2014-Nov-05 Wed	###	22.44	21.51	###	321,787	###	###	###	0.0
2014-Nov-04 Tue	21.77	###	21.7	###	400,141	4,341,529	79.6	79.6	0.0
2014-Nov-03 Mon	22	22.28	21.73	21.77			###	###	1.6
2014-Oct-31 Fri	21.72	###	21.72	###	756,352	8,213,982	79.0	79.0	0.0
2014-Oct-30 Thu	###	###	21.2	###	399,575	###	34.3	34.3	0.0
2014-Oct-29 Wed	###	21.58	###	21.52			###	###	1.5
2014-Oct-28 Tue	###	###	###	21.21			###	###	###
2014-Oct-27 Mon	21.4	21.52	###	###	395,443	###	###	###	0.0
2014-Oct-24 Fri	20.2	###	###	###	702,223	0	92.7	92.7	0.0
2014-Oct-23 Thu	19.86	20.52	19.78	###	493,757	###	79.3	79.3	0.0
2014-Oct-22 Wed	19.5	###	19.47	###	471,042	###	86.9	86.9	0.0
2014-Oct-21 Tue	###	###	###	###	279,922	0	84.8	84.8	0.0
2014-Oct-20 Mon	###	###	###	###			77.5	77.5	0.0
2014-Oct-17 Fri	18.79	###	###	18.7			###	###	1.3
2014-Oct-16 Thu	###	18.82	###	18.76	519,179	4,885,474	###	###	###
2014-Oct-15 Wed	18.76	###	18.45	18.52			20.4	20.4	1.3
2014-Oct-14 Tue	###	18.78	###	18.74	359,787	###	86.7	86.7	1.3
2014-Oct-13 Mon	18.53	18.57	18.24	18.28			22.2	22.2	1.3
2014-Oct-10 Fri	###	19.27	18.85	18.85	759,428	###	23.8	23.8	###
2014-Oct-09 Thu	19.8	20.22	19.76	###			###	###	0.0
2014-Oct-08 Wed	19.51	19.79	19.4	###			78.5	78.5	0.0
2014-Oct-07 Tue	19.83	###	19.52	19.8			38.9	38.9	1.4
2014-Oct-06 Mon	###	19.8	19.46	19.8			82.8	82.8	1.4
2014-Oct-03 Fri	###	19.73	19.55	###			72.2	72.2	0.0
2014-Oct-02 Thu	###	19.78	19.24	###			87.5	87.5	0.0
2014-Oct-01 Wed	19.2	19.53	###	19.53			###	###	###
2014-Sep-30 Tue	19.78	19.8	19.22	###	713,071	###	###	###	0.0
2014-Sep-29 Mon	###	###	19.81	19.89	467,824	###	31.4	31.4	###
2014-Sep-26 Fri	20.21	20.29	###	###			29.1	29.1	0.0
2014-Sep-25 Thu	###	20.84	20.43	20.49	235,980	4,869,447	28.4	28.4	###
2014-Sep-24 Wed	###	20.53	###	20.48	291,228	2,989,455	###	###	1.5
2014-Sep-23 Tue	###	###	20.43	###	255,859	###	###	###	0.0
2014-Sep-22 Mon	###	20.82	20.53	###			41.7	41.7	0.0
2014-Sep-19 Fri	20.8	21.24	20.77	###			###	###	0.0
2014-Sep-18 Thu	20.53	###	###	20.58	422,157	0	76.7	76.7	1.5
2014-Sep-17 Wed	###	###	###	###			29.2	29.2	0.0
2014-Sep-16 Tue	21.2	21.2	###	20.7	522,751	###	###	###	1.5
2014-Sep-15 Mon	###	21.25	20.7	###	570,389	###	###	###	0.0
2014-Sep-12 Fri	21.78	###	###	21.84	522,658	0	###	###	1.6
2014-Sep-11 Thu	###	###	###	22			37.5	37.5	###
2014-Sep-10 Wed	###	###	###	###			81.3	81.3	0.0
2014-Sep-09 Tue	###	22.23	21.77	###	320,580	###	28.8	28.8	0.0
2014-Sep-08 Mon	###	###	22.145	22.24			###	###	1.6
2014-Sep-05 Fri	###	###	22.28	###	150,451	1,676,024	###	###	0.0
2014-Sep-04 Thu	###	###	22.41	22.5			26.2	26.2	1.6
2014-Sep-03 Wed	22.51	22.85	22.51	###			79.0	79.0	0.0
2014-Sep-02 Tue	###	###	###	22.55	191,955	0	74.1	74.1	###
2014-Sep-01 Mon	###	22.655	22.46	22.48			###	###	1.6
2014-Aug-29 Fri	22.55	###	###	22.44	804,154	0	###	###	1.6
2014-Aug-28 Thu	###	22.7	22.41	22.49	515,989	###	###	###	###
2014-Aug-27 Wed	22.7	22.77	###	22.76	317,722	###	###	###	1.6
2014-Aug-26 Tue	22.46	###	22.43	###	535,586	###	###	###	0.0
2014-Aug-25 Mon	22.23	###	###	22.47	230,644	0	###	###	###
2014-Aug-22 Fri	22.8	22.88	22.44	22.5			20.1	20.1	1.6
2014-Aug-21 Thu	22.82	22.85	22.375	###	693,782	15,688,145	###	###	0.0
2014-Aug-20 Wed	22.46	22.46	22.26	22.45			32.3	32.3	###
2014-Aug-19 Tue	22	22.42	21.86	22.4			84.0	84.0	###
2014-Aug-18 Mon	###	21.74	21.54	21.74			###	###	1.6
2014-Aug-15 Fri	21.84	21.87	###	21.72			23.7	23.7	###
2014-Aug-14 Thu	21.73	21.85	###	21.8			###	###	1.6
2014-Aug-13 Wed	###	21.89	21.56	21.77	285,046	6,192,624	75.1	75.1	1.6
2014-Aug-12 Tue	###	21.82	###	21.79	768,276	###	###	###	###
2014-Aug-11 Mon	###	21.23	20.89	21			###	###	1.5
2014-Aug-08 Fri	###	###	###	###	527,626	0	88.6	88.6	0.0
2014-Aug-07 Thu	21.51	21.71	###	###			###	###	0.0
2014-Aug-06 Wed	22.2	###	###	21.82			18.1	18.1	1.6
2014-Aug-05 Tue	22	22.56	###	22.46	584,689	###	###	###	1.6
2014-Aug-04 Mon	###	###	###	###	325,221	0	###	###	0.0
2014-Aug-01 Fri	21.85	###	21.75	21.89			###	###	###
2014-Jul-31 Thu	22	###	21.85	###			###	###	0.0
2014-Jul-30 Wed	21.7	22.22	###	###			###	###	0.0
2014-Jul-29 Tue	###	22.2	###	###	827,677	###	###	###	0.0
2014-Jul-28 Mon	###	###	21.72	###			16.6	16.6	0.0
2014-Jul-25 Fri	22	###	###	###	1,670,754	0	###	###	0.0
2014-Jul-24 Thu	21.54	###	21.51	21.82	441,081	4,743,826	84.7	84.7	1.6
2014-Jul-23 Wed	###	###	###	21.5			81.4	81.4	1.5
2014-Jul-22 Tue	###	21.25	###	21.25			###	###	1.5
2014-Jul-21 Mon	21	###	###	21.24			###	###	1.5
2014-Jul-18 Fri	20.47	###	20.22	###	322,986	3,265,388	86.6	86.6	0.0
2014-Jul-17 Thu	21	###	###	20.77			###	###	###
2014-Jul-16 Wed	20.7	20.78	20.59	20.75	256,151	5,298,483	###	###	1.5
2014-Jul-15 Tue	20.89	###	20.58	20.73			30.2	30.2	###
2014-Jul-14 Mon	20.8	###	20.78	21			###	###	1.5
2014-Jul-11 Fri	###	20.75	###	###	226,559	2,350,549	83.1	83.1	0.0
2014-Jul-10 Thu	###	###	###	20.74	542,726	0	85.2	85.2	###
2014-Jul-09 Wed	20.55	20.7	20.23	###	455,182	###	26.6	26.6	0.0
2014-Jul-08 Tue	20.85	20.85	20.58	20.72	534,526	###	27.6	27.6	1.5
2014-Jul-07 Mon	###	###	20.78	20.85			###	###	###
2014-Jul-04 Fri	###	###	20.81	###	344,053	3,579,871	###	###	0.0
2014-Jul-03 Thu	20.5	###	20.47	###			84.9	84.9	0.0
2014-Jul-02 Wed	###	20.53	###	20.43			84.5	84.5	###
2014-Jul-01 Tue	19.7	###	19.51	19.83	357,623	###	73.7	73.7	###
2014-Jun-30 Mon	19.78	###	19.73	19.73			###	###	###
2014-Jun-27 Fri	19.78	###	19.71	###	627,872	6,187,678	79.1	79.1	0.0
2014-Jun-26 Thu	19.77	###	19.74	###			###	###	0.0
2014-Jun-25 Wed	###	19.84	19.47	19.77	364,124	7,156,857	###	###	1.4
2014-Jun-24 Tue	19.75	19.87	###	19.75			72.9	72.9	###
2014-Jun-23 Mon	19.83	###	19.775	19.78			###	###	1.4
2014-Jun-20 Fri	19.89	###	###	19.7	647,084	0	23.9	23.9	1.4
2014-Jun-19 Thu	###	###	###	###	486,350	0	###	###	0.0
2014-Jun-18 Wed	19.45	###	19.4	###			###	###	0.0
2014-Jun-17 Tue	19.5	19.53	19.25	19.41			27.2	27.2	###
2014-Jun-16 Mon	19.7	19.8	19.5	19.57	513,945	###	###	###	1.4
2014-Jun-13 Fri	19.86	20.2	###	19.82	533,053	###	28.5	28.5	1.4
2014-Jun-12 Thu	19.79	20.25	19.7	###			###	###	0.0
2014-Jun-11 Wed	20.21	20.24	###	19.81	704,725	###	###	###	###
2014-Jun-10 Tue	###	20.4	###	20.21	453,884	###	###	###	###
2014-Jun-06 Fri	20.56	###	###	20.44	246,584	0	###	###	1.5
2014-Jun-05 Thu	20.7	20.7	###	###			19.0	19.0	0.0
2014-Jun-04 Wed	20.7	20.7	20.42	20.45	398,027	###	24.6	24.6	###
2014-Jun-03 Tue	20.54	###	20.45	20.7			85.0	85.0	1.5
2014-Jun-02 Mon	20.23	###	20.23	20.55			85.3	85.3	1.5
2014-May-30 Fri	20.5	20.5	###	20.23	1,296,179	###	19.5	19.5	1.4
2014-May-29 Thu	###	###	20.29	20.5	529,773	5,374,547	###	###	1.5
2014-May-28 Wed	###	20.47	###	###	643,647	6,587,727	82.8	82.8	0.0
2014-May-27 Tue	###	###	19.73	19.75			18.3	18.3	###
2014-May-26 Mon	19.83	###	19.56	###			79.9	79.9	0.0
2014-May-23 Fri	19.58	###	19.55	19.79			###	###	###
2014-May-22 Thu	19.5	19.79	19.42	###	588,787	###	###	###	0.0
2014-May-21 Wed	###	###	###	19.47			###	###	###
2014-May-20 Tue	20	20	###	###			17.0	17.0	0.0
2014-May-19 Mon	20.28	20.48	###	###			31.2	31.2	0.0
2014-May-16 Fri	20.42	20.77	###	20.55			###	###	1.5
2014-May-15 Thu	19.75	###	###	###			###	###	0.0
2014-May-14 Wed	###	###	19.2	###			###	###	0.0
2014-May-13 Tue	###	###	###	###			72.8	72.8	0.0
2014-May-12 Mon	###	20.4	19.57	19.8	373,952	###	###	###	1.4
2014-May-09 Fri	18.83	###	18.83	###	634,952	5,978,073	###	###	0.0
2014-May-08 Thu	19.45	19.45	###	18.76			###	###	###
2014-May-07 Wed	18.86	19.48	18.8	###			89.9	89.9	0.0
2014-May-06 Tue	###	###	###	19.49	545,644	0	###	###	1.4
2014-May-05 Mon	###	###	###	###	719,449	0	34.0	34.0	0.0
2014-May-02 Fri	18.8	19.24	18.78	###	576,855	###	###	###	0.0
2014-May-01 Thu	19.2	19.2	18.73	18.8	410,624	7,787,484	###	###	1.3
2014-Apr-30 Wed	###	###	###	###	544,584	0	###	###	0.0
2014-Apr-29 Tue	19.43	19.5	###	###	755,756	7,368,621	###	###	0.0
2014-Apr-28 Mon	###	###	###	19.25			21.2	21.2	1.4
2014-Apr-24 Thu	###	###	19.55	###	682,488	6,671,320	27.8	27.8	0.0
2014-Apr-23 Wed	19.85	19.85	19.5	19.57	476,078	###	18.6	18.6	1.4
2014-Apr-22 Tue	###	###	###	19.79			81.1	81.1	###
2014-Apr-17 Thu	20	###	19.74	19.82			19.1	19.1	1.4
2014-Apr-16 Wed	19.7	###	###	###			###	###	0.0
2014-Apr-15 Tue	19.51	###	19.47	19.78	626,053	6,094,625	###	###	1.4
2014-Apr-14 Mon	###	###	###	###	694,154	0	###	###	0.0
2014-Apr-11 Fri	20	###	###	###	455,528	0	79.3	79.3	0.0
2014-Apr-10 Thu	###	###	###	###			###	###	0.0
2014-Apr-09 Wed	20	###	###	###			69.7	69.7	0.0
2014-Apr-08 Tue	20	###	20	20			74.3	74.3	1.4
2014-Apr-07 Mon	20	20.21	###	20.21	655,655	###	82.4	82.4	###
2014-Apr-04 Fri	###	20.43	###	20.43			86.3	86.3	###
2014-Apr-03 Thu	###	20.71	20.26	###	709,445	14,532,980	21.0	21.0	0.0
2014-Apr-02 Wed	###	###	###	20.85			31.4	31.4	###
2014-Apr-01 Tue	###	21	###	###	650,779	6,833,179	###	###	0.0
2014-Mar-31 Mon	21	21.22	20.75	###			74.2	74.2	0.0
2014-Mar-28 Fri	20.7	###	###	###	1,836,650	0	###	###	0.0
2014-Mar-27 Thu	20.5	20.75	20.41	20.75			###	###	1.5
2014-Mar-26 Wed	###	20.7	20.46	20.5	1,118,687	23,022,578	29.4	29.4	1.5
2014-Mar-25 Tue	###	20.83	20.54	###	923,945	###	72.1	72.1	0.0
2014-Mar-24 Mon	20.59	###	###	###	878,075	0	83.1	83.1	0.0
2014-Mar-21 Fri	###	###	20.8	###	807,922	8,402,388	###	###	0.0
2014-Mar-20 Thu	###	###	###	###			79.9	79.9	0.0
2014-Mar-19 Wed	###	###	20.46	20.7			21.9	21.9	1.5
2014-Mar-18 Tue	###	21	###	21			###	###	1.5
2014-Mar-17 Mon	20.54	###	20.225	###	3,137,887	31,731,882	76.6	76.6	0.0
2014-Mar-14 Fri	21.4	###	###	###			40.2	40.2	0.0
2014-Mar-13 Thu	22.23	###	21.88	###			###	###	0.0
2014-Mar-12 Wed	###	###	###	22.24	2,055,579	0	###	###	1.6
2014-Mar-11 Tue	22.8	22.8	###	###			14.3	14.3	0.0
2014-Mar-10 Mon	###	###	22.8	###	6,721,989	76,630,674	###	###	0.0
2014-Mar-07 Fri	19.5	###	###	20.72			###	###	1.5
2014-Mar-06 Thu	###	19.24	###	19.24	2,679,747	###	###	###	1.4
2014-Mar-05 Wed	###	18.27	###	18.21			###	###	###
2014-Mar-04 Tue	###	###	17.84	###			74.4	74.4	0.0
2014-Mar-03 Mon	18.2	18.2	###	17.87			19.0	19.0	###
2014-Feb-28 Fri	17.88	###	###	###			82.6	82.6	0.0
2014-Feb-27 Thu	###	###	17.56	17.74	1,202,277	###	21.0	21.0	1.3
2014-Feb-26 Wed	17.43	###	17.43	###			92.3	92.3	0.0
2014-Feb-25 Tue	17.4	17.55	###	###			###	###	0.0
2014-Feb-24 Mon	17.2	###	###	17.23			71.5	71.5	###
2014-Feb-21 Fri	17.5	17.5	###	###			23.4	23.4	0.0
2014-Feb-20 Thu	###	18.4	###	17.21	4,353,228	###	5.7	5.7	###
2014-Feb-19 Wed	###	16.56	16.26	16.41			###	###	1.2
2014-Feb-18 Tue	16.24	16.29	###	###			29.0	29.0	0.0
2014-Feb-17 Mon	16.4	16.53	###	16.24			###	###	###
2014-Feb-14 Fri	###	###	###	###	917,121	0	69.1	69.1	0.0
2014-Feb-13 Thu	###	16.26	###	###			70.8	70.8	0.0
2014-Feb-12 Wed	###	###	###	###			###	###	0.0
2014-Feb-11 Tue	16.29	16.43	###	###			###	###	0.0
2014-Feb-10 Mon	###	16.425	###	###			87.6	87.6	0.0
2014-Feb-07 Fri	15.8	###	15.74	###	826,854	6,507,340	###	###	0.0
2014-Feb-06 Thu	15.47	15.78	15.47	15.7			81.1	81.1	###
2014-Feb-05 Wed	15.75	###	###	15.47	1,506,541	0	###	###	###
2014-Feb-04 Tue	15.85	15.86	15.55	15.75			30.5	30.5	1.1
2014-Feb-03 Mon	###	16.46	15.985	###			###	###	0.0
2014-Jan-31 Fri	###	16.57	###	16.45			###	###	1.2
2014-Jan-30 Thu	16.2	16.2	15.85	###	1,112,020	17,820,120	###	###	0.0
2014-Jan-29 Wed	###	###	###	###			###	###	0.0
2014-Jan-28 Tue	###	16.26	###	###			77.3	77.3	0.0
2014-Jan-24 Fri	###	16.26	###	###			79.6	79.6	0.0
2014-Jan-23 Thu	###	16.26	###	###			###	###	0.0
2014-Jan-22 Wed	###	16.2	###	###			82.8	82.8	0.0
2014-Jan-21 Tue	###	###	###	###			68.0	68.0	0.0
2014-Jan-20 Mon	###	###	15.85	###	628,249	4,978,873	###	###	0.0
2014-Jan-17 Fri	15.85	###	15.81	15.85			###	###	1.1
2014-Jan-16 Thu	15.82	15.88	15.74	15.85	1,187,470	###	63.8	63.8	1.1
2014-Jan-15 Wed	15.75	15.88	###	###	923,741	###	22.9	22.9	0.0
2014-Jan-14 Tue	###	###	15.54	###			15.6	15.6	0.0
2014-Jan-13 Mon	###	###	###	16.2			###	###	1.2
2014-Jan-10 Fri	###	###	###	###	997,841	0	84.2	84.2	0.0
2014-Jan-09 Thu	16.42	16.43	###	###			###	###	0.0
2014-Jan-08 Wed	###	###	###	###	709,224	0	76.5	76.5	0.0
2014-Jan-07 Tue	###	16.29	###	###			###	###	0.0
2014-Jan-06 Mon	16.28	16.4	###	16.24			###	###	###
2014-Jan-03 Fri	###	###	###	16.24	661,549	0	###	###	###
2014-Jan-02 Thu	16.28	###	###	16.21	528,073	0	###	###	1.2
2013-Dec-31 Tue	###	16.23	###	###			###	###	0.0
2013-Dec-30 Mon	16.21	###	###	###			###	###	0.0
2013-Dec-27 Fri	16.49	###	###	16.26			17.1	17.1	###
2013-Dec-24 Tue	###	###	###	16.23	2,602,222	0	83.3	83.3	###
2013-Dec-23 Mon	15.7	16.2	###	###			83.4	83.4	0.0
2013-Dec-20 Fri	15.58	15.73	###	###	1,946,852	###	18.9	18.9	0.0
2013-Dec-19 Thu	15.29	15.5	###	###	1,201,125	###	###	###	0.0
2013-Dec-18 Wed	15.59	###	###	15.22	956,783	0	###	###	1.1
2013-Dec-17 Tue	15.53	15.86	###	15.57			78.9	78.9	1.1
2013-Dec-16 Mon	15.57	###	###	15.51			27.3	27.3	1.1
2013-Dec-13 Fri	###	15.41	###	15.41			80.0	80.0	###
2013-Dec-12 Thu	15.45	15.49	###	###	1,474,844	###	16.9	16.9	0.0
2013-Dec-11 Wed	###	###	###	15.42	1,138,148	0	73.9	73.9	###
2013-Dec-10 Tue	15.47	15.75	15.27	###	1,049,772	###	###	###	0.0
2013-Dec-09 Mon	15.74	###	15.49	15.49	1,358,575	###	25.3	25.3	###
2013-Dec-06 Fri	15.7	15.79	15.51	###	654,241	10,238,871	23.8	23.8	0.0
2013-Dec-05 Thu	###	###	###	###			18.0	18.0	0.0
2013-Dec-04 Wed	###	###	###	###			87.2	87.2	0.0
2013-Dec-03 Tue	###	###	###	15.7	1,710,289	0	###	###	###
2013-Dec-02 Mon	16.25	###	###	###			###	###	0.0
2013-Nov-29 Fri	###	16.4	###	16.26	1,801,189	14,769,749	###	###	###
2013-Nov-28 Thu	16.22	###	###	###			29.8	29.8	0.0
2013-Nov-27 Wed	###	###	###	16.43	559,787	0	28.9	28.9	###
2013-Nov-26 Tue	###	16.71	16.49	###			32.3	32.3	0.0
2013-Nov-25 Mon	16.51	###	16.43	###	630,853	5,182,457	78.7	78.7	0.0
2013-Nov-22 Fri	16.41	###	16.4	16.41	697,586	###	68.2	68.2	1.2
2013-Nov-21 Thu	16.2	16.29	###	16.2			###	###	1.2
2013-Nov-20 Wed	###	###	16.22	###	1,157,686	###	###	###	0.0
2013-Nov-19 Tue	16.76	16.83	###	###			###	###	0.0
2013-Nov-18 Mon	###	###	16.71	16.85			###	###	###
2013-Nov-15 Fri	16.87	###	16.8	16.89			###	###	###
2013-Nov-14 Thu	17.2	17.29	16.57	16.88	1,730,474	29,296,924	###	###	1.2
2013-Nov-13 Wed	###	###	###	###	2,269,077	0	9.8	9.8	0.0
2013-Nov-12 Tue	17.25	17.73	###	###	2,094,256	18,565,579	88.5	88.5	0.0
2013-Nov-11 Mon	###	17.4	###	###			###	###	0.0
2013-Nov-08 Fri	###	17.26	16.89	###	628,846	10,737,545	###	###	0.0
2013-Nov-07 Thu	###	17.46	###	###			21.8	21.8	0.0
2013-Nov-06 Wed	17.49	###	17.255	17.26	1,044,359	###	###	###	1.2
2013-Nov-05 Tue	###	17.76	17.54	###			25.9	25.9	0.0
2013-Nov-04 Mon	17.54	17.73	17.49	17.55	653,644	11,510,670	79.6	79.6	###
2013-Nov-01 Fri	###	###	17.42	17.48	1,224,341	###	###	###	1.2
2013-Oct-31 Thu	17.87	###	17.8	###	1,722,042	15,326,173	71.4	71.4	0.0
2013-Oct-30 Wed	17.82	17.87	17.41	17.8	1,046,120	18,453,556	###	###	###
2013-Oct-29 Tue	17.88	17.89	###	###	709,987	###	###	###	0.0
2013-Oct-28 Mon	###	###	17.78	17.88			32.7	32.7	1.3
2013-Oct-25 Fri	###	###	###	17.73			###	###	###
2013-Oct-24 Thu	###	###	17.74	###	1,253,573	###	76.5	76.5	0.0
2013-Oct-23 Wed	17.8	###	###	###			28.5	28.5	0.0
2013-Oct-22 Tue	17.5	17.74	17.48	###	925,443	16,297,051	###	###	0.0
2013-Oct-21 Mon	17.4	17.57	###	17.44			###	###	1.2
2013-Oct-18 Fri	###	###	###	###			82.4	82.4	0.0
2013-Oct-17 Thu	17.25	17.42	###	###	1,598,588	###	71.2	71.2	0.0
2013-Oct-16 Wed	###	###	16.78	###			76.5	76.5	0.0
2013-Oct-15 Tue	17.8	17.8	17.27	17.28	2,493,045	43,715,544	10.8	10.8	1.2
2013-Oct-14 Mon	17.49	17.49	###	17.42			###	###	1.2
2013-Oct-11 Fri	17.7	17.84	###	17.79	2,042,276	###	###	###	###
2013-Oct-10 Thu	17.25	17.42	###	###	1,678,445	14,619,255	77.2	77.2	0.0
2013-Oct-09 Wed	16.75	17.24	16.7	###			###	###	0.0
2013-Oct-08 Tue	17.2	17.24	###	16.89	2,130,240	###	18.8	18.8	###
2013-Oct-07 Mon	###	###	###	17.22			###	###	1.2
2013-Oct-04 Fri	###	###	16.74	16.74			###	###	1.2
2013-Oct-03 Thu	17.7	###	17.53	17.54			###	###	1.3
2013-Oct-02 Wed	19.73	19.88	19.53	19.58	728,224	14,349,653	###	###	1.4
2013-Oct-01 Tue	###	19.57	19.28	19.46			78.7	78.7	###
2013-Sep-30 Mon	19.48	19.75	19.25	19.25			###	###	1.4
2013-Sep-27 Fri	19.44	19.85	19.44	19.74	2,347,523	46,117,089	82.6	82.6	1.4
2013-Sep-26 Thu	18.88	###	18.76	###			80.7	80.7	0.0
2013-Sep-25 Wed	###	###	18.84	###	1,153,424	10,865,254	20.4	20.4	0.0
2013-Sep-24 Tue	18.87	###	18.82	###			81.8	81.8	0.0
2013-Sep-23 Mon	###	###	18.4	###	1,136,487	10,455,680	86.0	86.0	0.0
2013-Sep-20 Fri	###	###	18.78	18.78			###	###	###
2013-Sep-19 Thu	19.21	19.48	###	19.2	1,961,071	###	###	###	###
2013-Sep-18 Wed	19.21	19.23	18.84	###	1,920,122	36,549,522	24.5	24.5	0.0
2013-Sep-17 Tue	###	###	###	###			23.0	23.0	0.0
2013-Sep-16 Mon	20	###	19.43	19.5			15.6	15.6	1.4
2013-Sep-13 Fri	19.8	20	###	19.87	3,072,247	30,722,470	###	###	###
2013-Sep-12 Thu	###	###	###	19.75	2,037,243	0	74.2	74.2	###
2013-Sep-11 Wed	###	19.46	18.89	19.46	1,774,176	34,019,824	###	###	###
2013-Sep-10 Tue	###	18.87	18.26	18.76			88.0	88.0	###
2013-Sep-09 Mon	18.45	###	18.41	18.59	1,654,459	###	75.5	75.5	1.3
2013-Sep-06 Fri	18.71	18.71	###	###			14.5	14.5	0.0
2013-Sep-05 Thu	18.75	18.75	18.175	18.27			###	###	###
2013-Sep-04 Wed	18.5	18.71	###	18.57	2,035,247	###	###	###	###
2013-Sep-03 Tue	17.81	18.54	17.79	18.45			88.8	88.8	1.3
2013-Sep-02 Mon	17.52	###	17.4	17.59	860,085	###	65.2	65.2	###
2013-Aug-30 Fri	###	###	###	17.4			83.4	83.4	1.2
2013-Aug-29 Thu	###	###	16.81	###			###	###	0.0
2013-Aug-28 Wed	###	###	###	###	634,552	0	33.8	33.8	0.0
2013-Aug-27 Tue	###	17.155	###	###	938,480	###	76.5	76.5	0.0
2013-Aug-26 Mon	###	###	###	###	744,241	0	###	###	0.0
2013-Aug-23 Fri	###	###	###	17.28	1,021,977	0	73.7	73.7	1.2
2013-Aug-22 Thu	###	###	16.83	###			31.3	31.3	0.0
2013-Aug-21 Wed	###	17.28	16.82	###			###	###	0.0
2013-Aug-20 Tue	###	###	16.57	16.82	1,304,323	###	25.4	25.4	###
2013-Aug-19 Mon	16.7	###	###	###	1,099,875	0	###	###	0.0
2013-Aug-16 Fri	16.4	16.57	###	16.52			###	###	###
2013-Aug-15 Thu	16.4	16.78	###	16.57	1,206,172	10,119,783	###	###	###
2013-Aug-14 Wed	###	###	###	16.24	3,111,828	0	###	###	###
2013-Aug-13 Tue	16.53	###	16.53	17.27			89.3	89.3	###
2013-Aug-12 Mon	15.85	16.84	15.82	16.7	1,245,770	20,343,424	90.8	90.8	1.2
2013-Aug-09 Fri	###	###	15.79	15.81			16.7	16.7	###
2013-Aug-08 Thu	###	16.25	15.88	###			72.1	72.1	0.0
2013-Aug-07 Wed	###	16.8	###	###			###	###	0.0
2013-Aug-06 Tue	###	17.43	16.88	###	979,876	16,809,772	###	###	0.0
2013-Aug-05 Mon	17.48	17.53	###	###			###	###	0.0
2013-Aug-02 Fri	16.81	17.57	16.81	17.44	1,389,282	23,881,757	90.1	90.1	1.2
2013-Aug-01 Thu	16.8	###	16.5	16.75			###	###	###
2013-Jul-31 Wed	16.72	16.8	16.52	16.52			###	###	###
2013-Jul-30 Tue	16.49	16.82	16.285	16.72	2,365,046	39,147,423	80.9	80.9	1.2
2013-Jul-29 Mon	16.5	16.55	###	###	631,942	5,229,320	22.4	22.4	0.0
2013-Jul-26 Fri	###	16.5	###	16.48	1,468,525	###	###	###	1.2
2013-Jul-25 Thu	###	###	16.28	16.29			###	###	###
2013-Jul-24 Wed	###	16.7	16.42	###	1,159,572	###	###	###	0.0
2013-Jul-23 Tue	###	16.71	16.355	###	1,481,450	24,492,072	82.9	82.9	0.0
2013-Jul-22 Mon	16.77	16.77	16.2	###			13.0	13.0	0.0
2013-Jul-19 Fri	17.7	17.73	16.86	17.2	1,979,177	###	###	###	1.2
2013-Jul-18 Thu	18.47	18.5	###	17.7	2,591,572	23,972,041	###	###	1.3
2013-Jul-17 Wed	18.25	###	###	18.26			68.2	68.2	1.3
2013-Jul-16 Tue	18.24	###	###	18.28	1,561,157	0	###	###	1.3
2013-Jul-15 Mon	18.48	18.87	###	###			###	###	0.0
2013-Jul-12 Fri	18.46	18.49	###	###			16.9	16.9	0.0
2013-Jul-11 Thu	17.8	18.47	17.8	###			###	###	0.0
2013-Jul-10 Wed	17.25	17.87	17.2	17.78			###	###	1.3
2013-Jul-09 Tue	16.73	###	###	###	1,991,920	0	80.0	80.0	0.0
2013-Jul-08 Mon	###	###	###	###			13.1	13.1	0.0
2013-Jul-05 Fri	###	16.88	###	16.73			###	###	###
2013-Jul-04 Thu	###	16.5	###	###	1,095,978	###	64.7	64.7	0.0
2013-Jul-03 Wed	###	###	15.54	15.76	1,344,388	###	18.7	18.7	1.1
2013-Jul-02 Tue	16.29	16.29	15.85	###	1,999,523	###	###	###	0.0
2013-Jul-01 Mon	###	16.27	15.72	15.89	2,250,258	35,992,876	29.6	29.6	###
2013-Jun-28 Fri	15.87	###	15.45	15.45			###	###	###
2013-Jun-27 Thu	###	16.29	15.8	15.8			###	###	1.1
2013-Jun-26 Wed	###	15.82	15.51	15.75	2,690,787	42,151,178	###	###	1.1
2013-Jun-25 Tue	###	###	###	15.21			84.5	84.5	###
2013-Jun-24 Mon	###	15.2	14.8	###			37.1	37.1	0.0
2013-Jun-21 Fri	###	15.25	14.4	###			83.5	83.5	0.0
2013-Jun-20 Thu	15.51	###	###	###			14.4	14.4	0.0
2013-Jun-19 Wed	###	16.28	15.87	###			###	###	0.0
2013-Jun-18 Tue	15.76	16.2	15.55	###	2,246,381	###	25.5	25.5	0.0
2013-Jun-17 Mon	###	###	15.76	15.89			###	###	###
2013-Jun-14 Fri	###	16.5	15.58	###			85.8	85.8	0.0
2013-Jun-13 Thu	15.75	15.86	15.25	15.25			17.2	17.2	###
2013-Jun-12 Wed	###	###	###	###			29.3	29.3	0.0
2013-Jun-11 Tue	16.48	###	16.425	16.49			###	###	1.2
2013-Jun-07 Fri	16.81	16.83	###	###			15.5	15.5	0.0
2013-Jun-06 Thu	###	###	16.82	###	1,301,241	###	76.6	76.6	0.0
2013-Jun-05 Wed	17.44	###	###	###			21.5	21.5	0.0
2013-Jun-04 Tue	###	###	17.52	###			68.0	68.0	0.0
2013-Jun-03 Mon	###	17.8	17.24	17.29			###	###	###
2013-May-31 Fri	18.45	18.45	17.2	17.59			8.8	8.8	###
2013-May-30 Thu	18.8	###	###	18.5	1,547,640	0	###	###	###
2013-May-29 Wed	###	###	18.73	###			67.8	67.8	0.0
2013-May-28 Tue	18.29	###	###	###	1,867,789	0	###	###	0.0
2013-May-27 Mon	###	18.245	###	###	1,082,189	###	###	###	0.0
2013-May-24 Fri	###	18.4	17.87	###	1,401,783	###	###	###	0.0
2013-May-23 Thu	18.7	18.81	###	18.43	1,627,155	###	34.0	34.0	###
2013-May-22 Wed	18.44	18.88	18.43	18.88			###	###	1.3
2013-May-21 Tue	18.52	18.54	###	18.45			34.4	34.4	1.3
2013-May-20 Mon	18.27	###	18.27	###			###	###	0.0
2013-May-17 Fri	17.88	###	17.72	###			77.0	77.0	0.0
2013-May-16 Thu	18.81	18.83	17.87	###	2,794,744	51,283,552	###	###	0.0
2013-May-15 Wed	###	###	18.51	###			###	###	0.0
2013-May-14 Tue	19.75	###	###	19.46	1,127,455	0	21.6	21.6	###
2013-May-13 Mon	###	###	19.71	19.75			15.7	15.7	###
2013-May-10 Fri	###	20.43	###	###			65.9	65.9	0.0
2013-May-09 Thu	###	###	###	###			78.2	78.2	0.0
2013-May-08 Wed	19.88	20.26	19.73	19.73			###	###	###
2013-May-07 Tue	19.5	###	###	19.53			###	###	###
2013-May-06 Mon	19.24	19.5	###	19.43			80.1	80.1	1.4
2013-May-03 Fri	19.2	###	###	###			23.6	23.6	0.0
2013-May-02 Thu	19.4	19.43	18.76	19.27	889,146	16,978,242	34.1	34.1	###
2013-May-01 Wed	19.82	###	19.54	###	301,489	2,945,547	###	###	0.0
2013-Apr-30 Tue	19.81	###	19.74	###			76.6	76.6	0.0
2013-Apr-29 Mon	20	###	###	###	452,456	0	73.4	73.4	0.0
2013-Apr-26 Fri	19.84	###	###	###	1,003,850	0	74.0	74.0	0.0
2013-Apr-24 Wed	###	###	###	19.85			###	###	1.4
2013-Apr-23 Tue	###	19.56	###	###	702,180	6,867,320	33.7	33.7	0.0
2013-Apr-22 Mon	###	19.41	18.82	###	627,274	11,990,342	###	###	0.0
2013-Apr-19 Fri	###	###	###	19.21			###	###	1.4
2013-Apr-18 Thu	###	###	###	###	1,104,429	0	###	###	0.0
2013-Apr-17 Wed	19.53	###	###	19.44			29.9	29.9	1.4
2013-Apr-16 Tue	###	###	###	19.25			75.6	75.6	1.4
2013-Apr-15 Mon	19.52	###	###	19.41	1,068,880	0	###	###	###
2013-Apr-12 Fri	###	###	19.52	19.52	895,023	8,735,424	13.0	13.0	1.4
2013-Apr-11 Thu	20	###	20	###	928,974	9,289,740	82.4	82.4	0.0
2013-Apr-10 Wed	###	###	19.85	###			67.7	67.7	0.0
2013-Apr-09 Tue	###	###	###	###	1,155,187	0	81.5	81.5	0.0
2013-Apr-08 Mon	19.42	###	19.42	19.53	432,741	###	###	###	###
2013-Apr-05 Fri	###	###	###	###			###	###	0.0
2013-Apr-04 Thu	19.81	###	19.44	###	674,455	###	###	###	0.0
2013-Apr-03 Wed	20.5	20.51	###	###	1,073,756	###	###	###	0.0
2013-Apr-02 Tue	20.5	20.73	###	20.28			26.5	26.5	1.4
2013-Mar-28 Thu	###	###	###	20.54	1,691,345	0	80.1	80.1	1.5
2013-Mar-27 Wed	###	20.87	###	###			83.2	83.2	0.0
2013-Mar-26 Tue	20.7	20.83	###	20.44	1,257,072	###	23.1	23.1	1.5
2013-Mar-25 Mon	20.79	###	###	###			82.3	82.3	0.0
2013-Mar-22 Fri	###	###	19.51	20.2	2,923,224	28,516,050	7.6	7.6	1.4
2013-Mar-21 Thu	###	###	21.5	21.7	2,000,120	###	25.2	25.2	1.6
2013-Mar-20 Wed	21.52	###	21.41	###	1,044,879	11,185,429	###	###	0.0
2013-Mar-19 Tue	###	22.26	###	###	864,828	###	34.8	34.8	0.0
2013-Mar-18 Mon	21.77	###	21.42	###	669,654	###	34.7	34.7	0.0
2013-Mar-15 Fri	21.5	###	21.5	###			###	###	0.0
2013-Mar-14 Thu	###	22.25	###	###			###	###	0.0
2013-Mar-13 Wed	22.23	22.28	###	###			###	###	0.0
2013-Mar-12 Tue	###	###	21.87	21.87	1,042,648	11,401,355	30.1	30.1	1.6
2013-Mar-11 Mon	22.41	###	22.23	22.48	1,141,280	12,685,327	###	###	1.6
2013-Mar-08 Fri	22.22	22.26	21.23	###	1,085,423	23,602,523	###	###	0.0
2013-Mar-07 Thu	###	22.5	###	###	1,896,575	###	23.9	23.9	0.0
2013-Mar-06 Wed	22.78	22.8	22.54	22.56			###	###	###
2013-Mar-05 Tue	###	###	###	22.41			15.9	15.9	###
2013-Mar-04 Mon	23.22	23.22	22.52	###			###	###	0.0
2013-Mar-01 Fri	###	###	22.86	###	1,161,455	###	22.1	22.1	0.0
2013-Feb-28 Thu	23.5	23.8	23.4	###			###	###	0.0
2013-Feb-27 Wed	23.49	23.76	23.29	23.4	673,754	###	29.5	29.5	###
2013-Feb-26 Tue	22.89	23.54	22.86	###			###	###	0.0
2013-Feb-25 Mon	23.44	23.49	###	23.25			###	###	###
2013-Feb-22 Fri	23.4	###	###	###			18.2	18.2	0.0
2013-Feb-21 Thu	23.2	23.7	###	23.28			85.2	85.2	1.7
2013-Feb-20 Wed	23.5	24.29	###	24.29			90.4	90.4	###
2013-Feb-19 Tue	###	23.45	###	23.45	953,142	11,175,589	74.3	74.3	1.7
2013-Feb-18 Mon	###	23.49	22.89	###			###	###	0.0
2013-Feb-15 Fri	###	###	###	###	1,323,024	0	21.4	21.4	0.0
2013-Feb-14 Thu	23.49	###	###	###			###	###	0.0
2013-Feb-13 Wed	20.81	###	20.81	###			###	###	0.0
2013-Feb-12 Tue	###	###	###	20.81			85.1	85.1	###
2013-Feb-11 Mon	###	###	###	###	550,342	0	###	###	0.0
2013-Feb-08 Fri	20.52	20.55	###	###			###	###	0.0
2013-Feb-07 Thu	20.24	###	###	###			73.7	73.7	0.0
2013-Feb-06 Wed	20.75	20.75	20.26	###			###	###	0.0
2013-Feb-05 Tue	20.45	20.8	20.2	20.45	954,782	###	73.5	73.5	###
2013-Feb-04 Mon	###	21.2	20.76	20.83			27.8	27.8	1.5
2013-Feb-01 Fri	20.7	###	###	###			77.7	77.7	0.0
2013-Jan-31 Thu	21	###	20.53	###			###	###	0.0
2013-Jan-30 Wed	###	21.47	20.23	21.29			###	###	###
2013-Jan-29 Tue	###	20.5	###	###	910,043	9,327,940	###	###	0.0
2013-Jan-25 Fri	###	###	19.145	20	1,921,778	###	91.5	91.5	1.4
2013-Jan-24 Thu	18.76	19.2	18.76	###	617,855	11,726,887	81.5	81.5	0.0
2013-Jan-23 Wed	###	###	###	18.84	746,258	0	###	###	1.3
2013-Jan-22 Tue	###	###	18.82	###	317,755	2,990,074	82.0	82.0	0.0
2013-Jan-21 Mon	###	###	18.82	###	599,185	###	75.2	75.2	0.0
2013-Jan-18 Fri	19.2	19.25	###	###			24.3	24.3	0.0
2013-Jan-17 Thu	###	19.21	18.88	###	732,525	###	30.7	30.7	0.0
2013-Jan-16 Wed	###	19.26	18.89	19.2	755,121	###	75.9	75.9	###
2013-Jan-15 Tue	18.85	###	###	18.85	666,724	0	73.5	73.5	###
2013-Jan-14 Mon	###	###	###	18.83	572,122	0	77.2	77.2	1.3
2013-Jan-11 Fri	18.88	###	###	###			###	###	0.0
2013-Jan-10 Thu	###	###	###	18.88	487,976	0	###	###	1.3
2013-Jan-09 Wed	###	###	18.89	###	636,846	###	25.8	25.8	0.0
2013-Jan-08 Tue	###	###	###	###			###	###	0.0
2013-Jan-07 Mon	19.2	19.49	###	###			32.0	32.0	0.0
2013-Jan-04 Fri	###	###	18.53	###			###	###	0.0
2013-Jan-03 Thu	###	18.74	###	###			76.9	76.9	0.0
2013-Jan-02 Wed	###	18.27	17.85	###	603,746	10,903,652	###	###	0.0
2012-Dec-31 Mon	###	###	17.83	17.88			15.8	15.8	1.3
2012-Dec-28 Fri	###	###	17.88	17.89	440,474	###	###	###	1.3
2012-Dec-27 Thu	###	###	###	17.84	153,576	0	###	###	1.3
2012-Dec-24 Mon	17.84	17.88	###	17.81			27.4	27.4	1.3
2012-Dec-21 Fri	17.53	###	17.53	17.84			###	###	1.3
2012-Dec-20 Thu	###	17.55	###	17.42	1,353,978	11,881,156	###	###	1.2
2012-Dec-19 Wed	17.45	###	###	17.55			76.6	76.6	###
2012-Dec-18 Tue	###	###	###	###	904,653	0	###	###	0.0
2012-Dec-17 Mon	16.75	17.2	16.75	###			###	###	0.0
2012-Dec-14 Fri	16.78	###	16.78	16.82			70.8	70.8	###
2012-Dec-13 Thu	###	###	16.76	16.84	530,857	4,448,581	###	###	1.2
2012-Dec-12 Wed	16.86	###	16.83	16.83			29.0	29.0	1.2
2012-Dec-11 Tue	16.55	16.78	16.55	###	577,128	###	###	###	0.0
2012-Dec-10 Mon	16.88	16.88	16.5	###			###	###	0.0
2012-Dec-07 Fri	16.87	###	16.74	16.88	997,853	8,352,029	###	###	1.2
2012-Dec-06 Thu	###	###	###	###	893,476	0	18.6	18.6	0.0
2012-Dec-05 Wed	###	###	###	###			26.9	26.9	0.0
2012-Dec-04 Tue	17.21	###	16.86	###	507,685	4,279,784	###	###	0.0
2012-Dec-03 Mon	17.26	17.47	###	17.2			###	###	1.2
2012-Nov-30 Fri	17.47	17.53	17.23	17.23			17.7	17.7	###
2012-Nov-29 Thu	###	###	###	###			###	###	0.0
2012-Nov-28 Wed	###	17.29	###	###			###	###	0.0
2012-Nov-27 Tue	###	17.55	###	17.55	1,149,458	###	85.6	85.6	###
2012-Nov-26 Mon	###	###	###	17.25	429,283	0	###	###	1.2
2012-Nov-23 Fri	###	###	16.86	16.88	299,783	2,527,170	26.7	26.7	1.2
2012-Nov-22 Thu	16.78	###	###	###			82.0	82.0	0.0
2012-Nov-21 Wed	16.76	16.8	16.45	16.49	504,926	###	###	###	1.2
2012-Nov-20 Tue	###	###	16.43	###	600,489	###	73.3	73.3	0.0
2012-Nov-19 Mon	###	###	16.24	###			85.6	85.6	0.0
2012-Nov-16 Fri	###	16.58	###	16.4	703,152	###	###	###	###
2012-Nov-15 Thu	16.25	###	15.89	###			###	###	0.0
2012-Nov-14 Wed	###	###	###	###	606,689	0	###	###	0.0
2012-Nov-13 Tue	17.2	17.2	16.7	16.71			18.7	18.7	###
2012-Nov-12 Mon	17.25	17.29	16.87	###	628,027	###	21.7	21.7	0.0
2012-Nov-09 Fri	###	17.49	###	17.27	873,588	7,639,527	78.6	78.6	###
2012-Nov-08 Thu	###	###	###	17.54			80.3	80.3	1.3
2012-Nov-07 Wed	###	17.54	17.25	17.53	456,625	###	80.8	80.8	1.3
2012-Nov-06 Tue	17.25	17.71	17.24	17.5	475,224	###	84.0	84.0	1.3
2012-Nov-05 Mon	###	###	###	17.42	422,054	0	25.2	25.2	1.2
2012-Nov-02 Fri	17.5	###	17.26	###	974,984	###	###	###	0.0
2012-Nov-01 Thu	###	###	###	17.51	1,135,573	0	31.7	31.7	###
2012-Oct-31 Wed	18.26	###	17.8	###			15.1	15.1	0.0
2012-Oct-30 Tue	18.43	18.46	17.88	###	1,357,076	24,658,070	###	###	0.0
2012-Oct-29 Mon	18.4	###	###	###			###	###	0.0
2012-Oct-26 Fri	18.4	18.42	18.2	18.22	1,391,081	###	###	###	###
2012-Oct-25 Thu	18.4	18.8	###	18.43	722,352	###	73.2	73.2	###
2012-Oct-24 Wed	18.42	18.47	###	###	1,128,850	10,424,929	18.7	18.7	0.0
2012-Oct-23 Tue	19.24	19.26	18.83	18.83			14.7	14.7	1.3
2012-Oct-22 Mon	18.88	19.23	18.87	###			###	###	0.0
2012-Oct-19 Fri	###	###	###	###	1,083,824	0	67.4	67.4	0.0
2012-Oct-18 Thu	###	19.28	18.83	19.26	1,367,643	###	75.3	75.3	1.4
2012-Oct-17 Wed	###	18.86	###	###			82.8	82.8	0.0
2012-Oct-16 Tue	###	###	###	###			###	###	0.0
2012-Oct-15 Mon	###	17.77	17.23	17.58			###	###	1.3
2012-Oct-12 Fri	###	17.29	###	17.2	206,749	1,787,345	69.9	69.9	1.2
2012-Oct-11 Thu	17.2	###	###	17.25	931,371	0	###	###	1.2
2012-Oct-10 Wed	###	17.45	17.27	17.44	499,854	###	###	###	1.2
2012-Oct-09 Tue	17.44	###	###	###			75.7	75.7	0.0
2012-Oct-08 Mon	17.41	17.58	17.25	17.52			###	###	###
2012-Oct-05 Fri	###	###	###	17.24			###	###	###
2012-Oct-04 Thu	###	###	###	###	762,878	0	67.2	67.2	0.0
2012-Oct-03 Wed	16.85	###	###	###	1,005,147	0	###	###	0.0
2012-Oct-02 Tue	###	###	###	16.82	804,842	0	72.1	72.1	###
2012-Oct-01 Mon	16.51	###	16.41	16.5	358,740	###	###	###	1.2
2012-Sep-28 Fri	16.49	16.72	###	###			73.5	73.5	0.0
2012-Sep-27 Thu	16.24	16.54	16.21	16.54			83.3	83.3	###
2012-Sep-26 Wed	16.24	16.56	###	16.5	895,041	###	###	###	1.2
2012-Sep-25 Tue	16.4	###	###	16.53			###	###	###
2012-Sep-24 Mon	###	###	###	16.48			80.3	80.3	1.2
2012-Sep-21 Fri	16.51	###	16.49	16.55			71.8	71.8	1.2
2012-Sep-20 Thu	###	16.8	###	16.51			26.1	26.1	###
2012-Sep-19 Wed	16.5	###	###	###	2,486,252	0	74.8	74.8	0.0
2012-Sep-18 Tue	16.84	16.89	16.5	16.74	1,426,359	###	24.8	24.8	1.2
2012-Sep-17 Mon	15.75	###	15.74	###	3,886,575	30,587,345	96.3	96.3	0.0
2012-Sep-14 Fri	###	15.75	###	15.73	1,849,953	14,568,379	###	###	###
2012-Sep-13 Thu	###	###	###	###			###	###	0.0
2012-Sep-12 Wed	14.78	###	14.72	###	767,028	5,645,326	83.9	83.9	0.0
2012-Sep-11 Tue	###	15.22	14.71	14.72			12.7	12.7	###
2012-Sep-10 Mon	###	###	###	###	659,783	0	25.3	25.3	0.0
2012-Sep-07 Fri	15.45	15.46	###	###	1,106,856	###	###	###	0.0
2012-Sep-06 Thu	15.2	###	14.88	###	1,031,152	7,671,770	###	###	0.0
2012-Sep-05 Wed	15.25	###	14.85	14.85			###	###	###
2012-Sep-04 Tue	15.84	15.87	15.42	15.42			16.9	16.9	###
2012-Sep-03 Mon	###	###	15.71	15.83			24.7	24.7	###
2012-Aug-31 Fri	###	###	15.77	###	1,620,257	12,775,726	###	###	0.0
2012-Aug-30 Thu	16.87	###	16.21	16.25			17.6	17.6	###
2012-Aug-29 Wed	###	###	16.85	###	375,378	3,162,559	###	###	0.0
2012-Aug-28 Tue	###	17.23	###	###			32.8	32.8	0.0
2012-Aug-27 Mon	###	17.24	###	###	474,370	###	31.9	31.9	0.0
2012-Aug-24 Fri	###	###	16.81	###			###	###	0.0
2012-Aug-23 Thu	17.2	17.42	###	17.21			67.0	67.0	###
2012-Aug-22 Wed	17.55	17.8	###	###	762,159	###	24.0	24.0	0.0
2012-Aug-21 Tue	17.57	17.83	17.48	17.55			###	###	###
2012-Aug-20 Mon	###	###	17.55	###			29.9	29.9	0.0
2012-Aug-17 Fri	17.5	17.74	17.5	17.7			70.1	70.1	1.3
2012-Aug-16 Thu	17.54	17.77	###	17.53	913,875	8,119,779	###	###	1.3
2012-Aug-15 Wed	###	17.59	17.25	###	558,377	9,726,927	###	###	0.0
2012-Aug-14 Tue	17.7	17.7	###	17.4	873,977	###	17.0	17.0	1.2
2012-Aug-13 Mon	17.25	17.85	17.24	17.55	861,153	15,108,929	85.5	85.5	###
2012-Aug-10 Fri	16.56	###	16.56	###			###	###	0.0
2012-Aug-09 Thu	16.55	###	###	16.56	578,322	0	###	###	1.2
2012-Aug-08 Wed	16.59	16.59	16.29	16.42	1,001,077	###	###	###	1.2
2012-Aug-07 Tue	16.48	###	###	16.48	1,365,149	0	###	###	1.2
2012-Aug-06 Mon	###	16.78	16.28	16.73	720,651	###	89.2	89.2	###
2012-Aug-03 Fri	###	###	15.83	###			7.4	7.4	0.0
2012-Aug-02 Thu	16.88	###	16.73	16.85	754,878	6,314,554	###	###	###
2012-Aug-01 Wed	###	###	16.87	###	297,077	2,505,844	###	###	0.0
2012-Jul-30 Mon	16.7	###	###	###	717,674	0	###	###	0.0
2012-Jul-27 Fri	16.4	###	16.25	###			###	###	0.0
2012-Jul-26 Thu	15.8	###	15.74	16.23	907,744	7,143,945	88.4	88.4	###
2012-Jul-25 Wed	###	15.82	15.47	15.72			77.9	77.9	1.1
2012-Jul-24 Tue	15.73	###	###	###	484,676	0	85.7	85.7	0.0
2012-Jul-23 Mon	15.86	###	15.82	###			###	###	0.0
2012-Jul-20 Fri	15.85	16.44	15.83	16.22	509,555	###	###	###	1.2
2012-Jul-19 Thu	###	###	15.71	###	628,981	4,940,645	###	###	0.0
2012-Jul-18 Wed	15.76	###	###	15.79			###	###	1.1
2012-Jul-17 Tue	###	###	###	15.74	561,575	0	18.8	18.8	1.1
2012-Jul-13 Fri	###	###	15.56	###	1,201,544	###	88.9	88.9	0.0
2012-Jul-12 Thu	###	15.56	15.21	15.55	1,167,923	###	86.8	86.8	###
2012-Jul-11 Wed	###	###	###	###			10.0	10.0	0.0
2012-Jul-10 Tue	16.4	16.42	###	###			19.5	19.5	0.0
2012-Jul-09 Mon	16.41	###	###	16.51	696,626	0	###	###	###
2012-Jul-06 Fri	16.55	###	###	16.48	727,583	0	26.6	26.6	1.2
2012-Jul-05 Thu	16.57	16.89	16.47	16.77			###	###	1.2
2012-Jul-04 Wed	16.75	16.76	16.4	###			15.4	15.4	0.0
2012-Jul-03 Tue	###	###	16.4	16.59	566,573	###	29.1	29.1	1.2
2012-Jul-02 Mon	16.45	16.8	16.45	###			###	###	0.0
2012-Jun-29 Fri	###	###	15.86	16.27	2,042,281	16,195,288	###	###	1.2
2012-Jun-28 Thu	16.21	###	15.83	###	743,759	5,886,852	24.7	24.7	0.0
2012-Jun-27 Wed	###	###	###	16.2	556,245	0	###	###	1.2
2012-Jun-26 Tue	16.2	16.375	###	16.23			78.7	78.7	###
2012-Jun-25 Mon	###	###	###	16.53	638,975	0	36.7	36.7	###
2012-Jun-22 Fri	###	###	16.57	###			###	###	0.0
2012-Jun-21 Thu	17.22	17.4	###	###			36.9	36.9	0.0
2012-Jun-20 Wed	17.57	###	###	17.27	1,313,927	0	###	###	###
2012-Jun-19 Tue	###	###	###	17.41	943,683	0	###	###	###
2012-Jun-18 Mon	16.75	###	16.75	17.41			89.5	89.5	###
2012-Jun-15 Fri	16.79	###	16.51	16.51			19.9	19.9	###
2012-Jun-14 Thu	16.8	16.87	16.45	###	656,785	###	27.7	27.7	0.0
2012-Jun-13 Wed	16.89	17.26	16.8	16.88	810,079	13,795,645	37.4	37.4	1.2
2012-Jun-12 Tue	###	17.24	###	###	1,363,843	11,756,326	###	###	0.0
2012-Jun-08 Fri	17.22	17.26	16.79	###	2,216,172	37,730,328	25.5	25.5	0.0
2012-Jun-07 Thu	17.42	###	17.25	###	1,605,056	###	###	###	0.0
2012-Jun-06 Wed	###	17.2	16.86	###			###	###	0.0
2012-Jun-05 Tue	16.75	###	16.74	16.83	849,059	7,106,623	###	###	1.2
2012-Jun-04 Mon	###	###	16.57	16.57			###	###	###
2012-Jun-01 Fri	18.23	18.23	17.56	###			###	###	0.0
2012-May-31 Thu	17.51	17.82	17.46	###			68.9	68.9	0.0
2012-May-30 Wed	17.4	###	###	17.86	746,743	0	88.6	88.6	1.3
2012-May-29 Tue	17.52	17.74	17.2	17.71			###	###	###
2012-May-28 Mon	17.42	17.58	###	17.57	421,380	###	72.7	72.7	1.3
2012-May-25 Fri	17.86	17.87	###	17.45			15.0	15.0	###
2012-May-24 Thu	17.51	###	###	17.86	1,194,477	0	###	###	1.3
2012-May-23 Wed	17.88	17.89	17.27	17.55			###	###	###
2012-May-22 Tue	###	18.24	###	###	1,070,140	9,759,676	###	###	0.0
2012-May-21 Mon	###	###	16.85	17.29			84.5	84.5	###
2012-May-18 Fri	###	17.7	16.8	16.8			###	###	1.2
2012-May-17 Thu	###	18.25	###	###	671,156	###	###	###	0.0
2012-May-16 Wed	18.41	###	17.86	###	839,680	7,498,342	29.3	29.3	0.0
2012-May-15 Tue	18.85	18.85	18.5	18.54			###	###	1.3
2012-May-14 Mon	18.85	###	18.44	18.78	1,577,259	14,542,327	###	###	###
2012-May-11 Fri	19.4	19.46	18.84	18.84			9.8	9.8	1.3
2012-May-10 Thu	###	19.5	###	###			###	###	0.0
2012-May-09 Wed	###	19.52	###	###	2,009,957	19,617,180	89.3	89.3	0.0
2012-May-08 Tue	19.5	###	###	###	1,209,856	0	13.7	13.7	0.0
2012-May-07 Mon	19.8	19.81	19.23	19.25			26.1	26.1	1.4
2012-May-04 Fri	###	###	19.83	###	1,238,054	###	###	###	0.0
2012-May-03 Thu	20.5	###	20.2	20.2	882,088	8,909,088	###	###	1.4
2012-May-02 Wed	###	20.56	20.325	20.53			###	###	###
2012-May-01 Tue	20.47	20.53	20.2	###	1,084,821	22,092,379	###	###	0.0
2012-Apr-30 Mon	20.59	20.81	20.55	20.59	1,359,088	###	###	###	###
2012-Apr-27 Fri	20.2	20.5	20.2	###	1,329,758	27,060,575	###	###	0.0
2012-Apr-26 Thu	###	20.79	20.28	20.28	2,159,774	44,350,959	###	###	1.4
2012-Apr-24 Tue	###	20.29	###	###			78.5	78.5	0.0
2012-Apr-23 Mon	###	20.43	###	###	1,103,457	###	85.9	85.9	0.0
2012-Apr-20 Fri	20.29	20.52	###	###			20.3	20.3	0.0
2012-Apr-19 Thu	20.4	20.58	20.4	20.43			###	###	###
2012-Apr-18 Wed	20.75	###	20.54	###	1,176,771	###	###	###	0.0
2012-Apr-17 Tue	###	20.81	20.42	20.58			###	###	1.5
2012-Apr-16 Mon	20.82	20.84	20.56	20.75			29.0	29.0	1.5
2012-Apr-13 Fri	###	21.2	20.82	###			28.4	28.4	0.0
2012-Apr-12 Thu	20.8	###	20.73	20.78	858,954	8,903,058	###	###	1.5
2012-Apr-11 Wed	###	21	###	20.77	945,457	###	82.8	82.8	###
2012-Apr-10 Tue	20.5	20.87	20.5	20.77			###	###	###
2012-Apr-05 Thu	###	###	20.52	###	1,117,371	11,464,226	###	###	0.0
2012-Apr-04 Wed	20.85	###	###	20.8	746,242	0	###	###	1.5
2012-Apr-03 Tue	###	###	20.79	20.85			24.5	24.5	###
2012-Apr-02 Mon	###	21.29	20.73	###			75.2	75.2	0.0
2012-Mar-30 Fri	21.85	###	###	###	5,203,572	0	###	###	0.0
2012-Mar-29 Thu	22	###	21.57	###			###	###	0.0
2012-Mar-28 Wed	23.75	23.75	23.75	23.75	0				###
2012-Mar-27 Tue	23.75	23.75	23.75	23.75	0				###
2012-Mar-26 Mon	###	###	###	23.75			86.6	86.6	###
2012-Mar-23 Fri	###	###	22.58	###	889,043	###	###	###	0.0
2012-Mar-22 Thu	###	23.22	22.24	###	1,386,659	31,518,759	72.0	72.0	0.0
2012-Mar-21 Wed	###	###	22.85	23.2			75.1	75.1	1.7
2012-Mar-20 Tue	###	23.79	23.2	###	620,586	###	###	###	0.0
2012-Mar-19 Mon	23.77	###	###	###	881,688	0	74.7	74.7	0.0
2012-Mar-16 Fri	23.75	###	23.72	23.77			70.1	70.1	1.7
2012-Mar-15 Thu	23.77	24.27	###	24	1,343,740	16,306,284	###	###	1.7
2012-Mar-14 Wed	###	24.2	23.53	###	1,134,686	27,079,281	20.0	20.0	0.0
2012-Mar-13 Tue	23.8	###	23.44	23.83	1,041,126	###	###	###	1.7
2012-Mar-12 Mon	23.2	24	###	###			87.1	87.1	0.0
2012-Mar-09 Fri	24.27	24.27	###	23.49			###	###	1.7
2012-Mar-08 Thu	24.4	24.79	###	###			25.5	25.5	0.0
2012-Mar-07 Wed	###	24.86	23.82	###	1,692,148	41,186,882	82.8	82.8	0.0
2012-Mar-06 Tue	25.42	25.42	24.43	###			###	###	0.0
2012-Mar-05 Mon	25.73	25.89	25.23	25.47			###	###	###
2012-Mar-02 Fri	###	###	###	###	1,118,827	0	78.7	78.7	0.0
2012-Mar-01 Thu	###	###	###	###	2,015,825	0	30.8	30.8	0.0
2012-Feb-29 Wed	###	###	25.43	25.55	1,758,745	22,362,442	18.0	18.0	1.8
2012-Feb-28 Tue	26.53	###	###	25.73			11.6	11.6	1.8
2012-Feb-27 Mon	###	###	###	26.24	2,062,054	0	85.3	85.3	1.9
2012-Feb-24 Fri	###	###	25	###			83.8	83.8	0.0
2012-Feb-23 Thu	24.51	###	24.51	###	1,132,586	13,879,841	###	###	0.0
2012-Feb-22 Wed	24.2	24.45	###	###			70.3	70.3	0.0
2012-Feb-21 Tue	23.87	24.43	23.86	###			###	###	0.0
2012-Feb-20 Mon	23.55	###	23.55	23.83			75.5	75.5	1.7
2012-Feb-17 Fri	###	23.5	###	23.42			###	###	1.7
2012-Feb-16 Thu	###	###	22.53	22.84			###	###	###
2012-Feb-15 Wed	22.76	###	22.53	22.8	1,408,343	15,864,983	72.3	72.3	1.6
2012-Feb-14 Tue	23	23	###	22.87	2,176,046	25,024,529	34.1	34.1	###
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	###	24.7	23.77	23.85	2,065,120	50,048,183	17.6	17.6	###
2012-Feb-09 Thu	24.71	24.79	23.82	24.47	1,757,649	42,719,658	23.2	23.2	1.7
2012-Feb-08 Wed	24.86	25	24.53	24.71	969,083	23,999,340	###	###	###
2012-Feb-07 Tue	24.48	###	###	###			###	###	0.0
2012-Feb-06 Mon	24.29	24.47	24.125	24.25	1,294,725	31,458,580	###	###	1.7
2012-Feb-03 Fri	23.51	###	23.41	###	1,507,420	17,644,351	83.4	83.4	0.0
2012-Feb-02 Thu	23.2	###	###	23.54			###	###	###
2012-Feb-01 Wed	###	###	22.51	22.72			###	###	1.6
2012-Jan-31 Tue	23.44	23.56	23.23	23.43			31.5	31.5	###
2012-Jan-30 Mon	###	23.7	###	23.45			25.0	25.0	1.7
2012-Jan-27 Fri	23.4	###	###	23.73			###	###	###
2012-Jan-25 Wed	###	23.8	22.89	###	1,762,089	###	###	###	0.0
2012-Jan-24 Tue	22.75	###	22.48	###	1,190,742	13,383,940	79.4	79.4	0.0
2012-Jan-23 Mon	22.4	###	###	22.7	892,745	0	###	###	###
2012-Jan-20 Fri	22	22.5	###	###			###	###	0.0
2012-Jan-19 Thu	22.55	22.55	###	21.85	1,262,147	###	12.1	12.1	###
2012-Jan-18 Wed	###	###	###	###	1,587,371	0	###	###	0.0
2012-Jan-17 Tue	21.85	###	21.72	###			###	###	0.0
2012-Jan-16 Mon	20.41	21.47	20.41	21.44	1,874,276	###	###	###	###
2012-Jan-13 Fri	###	###	20.24	20.53			26.3	26.3	###
2012-Jan-12 Thu	###	20.54	19.89	20.49	733,441	###	89.4	89.4	###
2012-Jan-11 Wed	###	###	19.47	19.85			72.3	72.3	1.4
2012-Jan-10 Tue	###	19.83	###	19.71	488,658	4,845,044	###	###	1.4
2012-Jan-09 Mon	19.79	###	###	19.51			24.6	24.6	###
2012-Jan-06 Fri	###	###	###	19.75			###	###	###
2012-Jan-05 Thu	19.77	###	19.71	19.79			###	###	###
2012-Jan-04 Wed	###	###	###	###	574,622	0	###	###	0.0
2012-Jan-03 Tue	19.25	19.51	###	19.46			77.8	77.8	###
2011-Dec-30 Fri	###	###	###	###	173,752	0	###	###	0.0
2011-Dec-29 Thu	19.2	###	###	19.28	297,852	0	###	###	1.4
2011-Dec-28 Wed	###	19.7	19.26	19.48	334,377	###	###	###	###
2011-Dec-23 Fri	###	###	19.24	###	682,974	###	80.2	80.2	0.0
2011-Dec-22 Thu	###	###	###	19.2	812,578	0	###	###	###
2011-Dec-21 Wed	19.25	19.42	19.23	19.29	635,956	12,289,849	###	###	1.4
2011-Dec-20 Tue	###	19.145	###	###	1,010,478	###	34.5	34.5	0.0
2011-Dec-19 Mon	19.5	19.51	###	###	639,242	###	###	###	0.0
2011-Dec-16 Fri	19.71	19.79	###	19.7			###	###	1.4
2011-Dec-15 Thu	###	20	19.59	19.7			28.0	28.0	1.4
2011-Dec-14 Wed	20.5	20.51	###	20.21	852,075	8,738,029	19.8	19.8	###
2011-Dec-13 Tue	20.7	20.83	20.59	###			30.7	30.7	0.0
2011-Dec-12 Mon	21.51	21.59	###	21.25			###	###	1.5
2011-Dec-09 Fri	###	21.41	###	###	818,658	###	21.3	21.3	0.0
2011-Dec-08 Thu	21.53	21.86	21.27	21.77			###	###	1.6
2011-Dec-07 Wed	21.57	21.83	###	21.48			27.9	27.9	1.5
2011-Dec-06 Tue	###	21.71	###	21.44			82.8	82.8	###
2011-Dec-05 Mon	21.49	21.71	21.25	###	1,064,047	22,855,729	###	###	0.0
2011-Dec-02 Fri	21	###	20.89	###	1,381,873	###	###	###	0.0
2011-Dec-01 Thu	20.76	20.78	20.51	###	974,051	20,109,282	31.9	31.9	0.0
2011-Nov-30 Wed	###	###	19.5	###	1,559,054	15,200,776	###	###	0.0
2011-Nov-29 Tue	19.88	20.22	19.87	###	708,678	14,205,450	83.1	83.1	0.0
2011-Nov-28 Mon	19.8	###	19.5	19.85			###	###	1.4
2011-Nov-25 Fri	###	###	###	19.4	1,112,983	0	###	###	1.4
2011-Nov-24 Thu	###	###	19.85	###			31.0	31.0	0.0
2011-Nov-23 Wed	###	20.46	###	###	871,181	8,912,181	42.3	42.3	0.0
2011-Nov-22 Tue	###	20.29	###	20.28			###	###	1.4
2011-Nov-21 Mon	20	20.45	###	20.45			###	###	###
2011-Nov-18 Fri	###	20.185	19.7	###			###	###	0.0
2011-Nov-17 Thu	20.59	###	20.4	20.55	1,188,729	###	###	###	1.5
2011-Nov-16 Wed	20.8	###	20.73	20.81			80.5	80.5	###
2011-Nov-15 Tue	20.7	20.79	20.51	20.76			73.7	73.7	1.5
2011-Nov-14 Mon	20.79	###	###	20.8			###	###	1.5
2011-Nov-11 Fri	###	20.22	###	###			74.9	74.9	0.0
2011-Nov-10 Thu	19.81	###	19.59	###			78.6	78.6	0.0
2011-Nov-09 Wed	###	20.82	20.51	20.56	1,552,524	###	28.3	28.3	1.5
2011-Nov-08 Tue	20.56	###	###	20.47			26.7	26.7	1.5
2011-Nov-07 Mon	###	###	20.26	20.5			26.8	26.8	1.5
2011-Nov-04 Fri	21	21	###	###			13.0	13.0	0.0
2011-Nov-03 Thu	###	###	###	20.4			81.2	81.2	1.5
2011-Nov-02 Wed	###	20.48	###	###			28.1	28.1	0.0
2011-Nov-01 Tue	###	21.4	20.88	###			18.8	18.8	0.0
2011-Oct-31 Mon	22.21	###	###	21.84			###	###	1.6
2011-Oct-28 Fri	###	###	###	22.4	1,847,077	0	###	###	###
2011-Oct-27 Thu	###	###	###	###			###	###	0.0
2011-Oct-26 Wed	###	###	###	21.56			###	###	1.5
2011-Oct-25 Tue	21.7	###	21.5	21.8			###	###	1.6
2011-Oct-24 Mon	20.71	21.54	20.29	21.51	668,389	13,979,355	89.4	89.4	###
2011-Oct-21 Fri	20.52	20.7	20.46	20.56	382,648	###	72.6	72.6	1.5
2011-Oct-20 Thu	###	20.55	20	20.52	694,140	14,073,688	88.5	88.5	1.5
2011-Oct-19 Wed	###	20.82	###	20.5			28.0	28.0	1.5
2011-Oct-18 Tue	20.7	20.7	###	20.55	418,421	4,330,657	###	###	1.5
2011-Oct-17 Mon	20.47	20.89	20.44	20.87			80.6	80.6	###
2011-Oct-14 Fri	20.45	###	###	20.27	498,640	0	23.6	23.6	1.4
2011-Oct-13 Thu	20.5	20.78	###	###			###	###	0.0
2011-Oct-12 Wed	20.4	20.55	###	20.29			29.3	29.3	###
2011-Oct-11 Tue	20.49	###	###	###	1,124,186	0	70.4	70.4	0.0
2011-Oct-10 Mon	20.25	20.49	###	20.45	1,323,676	###	###	###	###
2011-Oct-07 Fri	###	20.5	19.77	###			62.6	62.6	0.0
2011-Oct-06 Thu	###	19.74	###	19.7	1,288,843	12,720,880	###	###	1.4
2011-Oct-05 Wed	###	18.86	###	18.81	699,254	###	87.2	87.2	###
2011-Oct-04 Tue	###	18.29	17.85	###	810,423	14,644,343	78.1	78.1	0.0
2011-Oct-03 Mon	18.29	###	17.8	18.28	557,270	###	41.6	41.6	1.3
2011-Sep-30 Fri	18.88	###	18.52	###	1,585,387	14,680,683	###	###	0.0
2011-Sep-29 Thu	###	###	18.52	18.71	1,102,440	###	19.9	19.9	###
2011-Sep-28 Wed	18.89	19.5	18.71	19.22			83.1	83.1	1.4
2011-Sep-27 Tue	18.2	###	###	###			###	###	0.0
2011-Sep-26 Mon	###	###	###	17.74	1,486,078	0	###	###	1.3
2011-Sep-23 Fri	###	17.51	16.8	###			###	###	0.0
2011-Sep-22 Thu	17.5	17.87	17.29	17.46	1,493,181	26,250,121	###	###	1.2
2011-Sep-21 Wed	###	###	17.87	###	1,039,685	9,289,585	81.0	81.0	0.0
2011-Sep-20 Tue	17.8	###	17.75	###	987,223	###	###	###	0.0
2011-Sep-19 Mon	###	###	###	###			###	###	0.0
2011-Sep-16 Fri	17.46	18.29	17.44	18.29	1,344,725	###	###	###	###
2011-Sep-15 Thu	17.58	###	16.79	17.55			###	###	###
2011-Sep-14 Wed	###	18.25	###	17.45			###	###	###
2011-Sep-13 Tue	###	18.44	17.86	###			79.5	79.5	0.0
2011-Sep-12 Mon	18.2	18.22	17.8	17.82	937,278	16,880,376	32.1	32.1	1.3
2011-Sep-09 Fri	###	###	18.59	18.74			17.7	17.7	1.3
2011-Sep-08 Thu	###	###	18.72	###			###	###	0.0
2011-Sep-07 Wed	18.22	###	18.22	###	984,729	8,970,881	79.4	79.4	0.0
2011-Sep-06 Tue	###	18.24	17.5	###	1,941,976	###	39.2	39.2	0.0
2011-Sep-05 Mon	###	19.48	###	###	1,185,154	###	###	###	0.0
2011-Sep-02 Fri	###	###	###	19.71			###	###	1.4
2011-Sep-01 Thu	20.5	###	###	20.55			69.8	69.8	1.5
2011-Aug-31 Wed	20.45	###	20.26	20.28	1,043,486	###	###	###	1.4
2011-Aug-30 Tue	20.82	###	20.28	###	2,189,089	###	15.5	15.5	0.0
2011-Aug-29 Mon	###	###	20.53	20.57	1,295,675	###	14.0	14.0	###
2011-Aug-26 Fri	20.4	21.22	###	21			86.4	86.4	1.5
2011-Aug-25 Thu	20.25	20.74	###	###	2,782,276	###	82.0	82.0	0.0
2011-Aug-24 Wed	22.21	22.48	###	###	2,075,185	23,325,079	12.8	12.8	0.0
2011-Aug-23 Tue	###	###	###	22			72.7	72.7	###
2011-Aug-22 Mon	21.59	###	###	21.52	2,051,349	0	###	###	1.5
2011-Aug-19 Fri	21.5	22	###	21.41	2,160,744	23,768,184	41.9	41.9	###
2011-Aug-18 Thu	###	22.43	###	###			81.6	81.6	0.0
2011-Aug-17 Wed	22.27	22.44	###	###			###	###	0.0
2011-Aug-16 Tue	###	###	###	22.5			###	###	1.6
2011-Aug-15 Mon	20.55	21.52	20.47	21.49	1,805,375	37,903,848	90.3	90.3	###
2011-Aug-12 Fri	19.4	20.21	19.4	19.85			80.1	80.1	1.4
2011-Aug-11 Thu	18.79	19.42	18.57	19.28	1,124,356	21,357,142	71.5	71.5	1.4
2011-Aug-10 Wed	###	19.58	###	19.29	1,762,443	###	###	###	1.4
2011-Aug-09 Tue	###	18.7	###	###	2,193,445	###	82.2	82.2	0.0
2011-Aug-08 Mon	18.85	###	###	18.22			21.7	21.7	###
2011-Aug-05 Fri	18.46	19.5	18.46	19.27			91.9	91.9	###
2011-Aug-04 Thu	###	20.83	###	20	1,249,828	13,016,958	40.1	40.1	1.4
2011-Aug-03 Wed	20.4	20.58	###	###	1,293,673	###	25.6	25.6	0.0
2011-Aug-02 Tue	###	###	###	###			###	###	0.0
2011-Aug-01 Mon	21.4	21.84	###	21.47			###	###	###
2011-Jul-29 Fri	21.2	###	###	###	1,175,252	0	###	###	0.0
2011-Jul-28 Thu	###	21.45	###	###	666,083	7,143,740	###	###	0.0
2011-Jul-27 Wed	21.75	21.89	21.55	21.74	865,076	18,789,450	###	###	1.6
2011-Jul-26 Tue	###	22.2	21.81	21.85	855,383	###	###	###	###
2011-Jul-25 Mon	###	###	###	21.74			###	###	1.6
2011-Jul-22 Fri	###	###	###	22	802,085	0	###	###	###
2011-Jul-21 Thu	21.89	###	21.56	21.75			###	###	###
2011-Jul-20 Wed	21.5	21.74	###	###			###	###	0.0
2011-Jul-19 Tue	20.49	###	20.29	21			###	###	1.5
2011-Jul-18 Mon	20.59	20.71	###	20.46			29.6	29.6	###
2011-Jul-15 Fri	20.76	###	###	20.86			79.2	79.2	1.5
2011-Jul-14 Thu	###	###	###	20.8	964,522	0	79.7	79.7	1.5
2011-Jul-13 Wed	20.77	###	20.51	###			22.5	22.5	0.0
2011-Jul-12 Tue	###	###	20.54	###			###	###	0.0
2011-Jul-11 Mon	###	21.5	###	21.25	669,140	7,193,255	###	###	1.5
2011-Jul-08 Fri	###	21.85	21.51	21.75	1,136,321	###	###	###	###
2011-Jul-07 Thu	20.79	###	20.73	###	1,065,043	11,039,170	84.5	84.5	0.0
2011-Jul-06 Wed	20.83	###	20.55	20.85			###	###	###
2011-Jul-05 Tue	###	20.84	###	20.7			###	###	1.5
2011-Jul-04 Mon	20.72	###	20.43	20.58			26.4	26.4	1.5
2011-Jul-01 Fri	###	###	20.56	###	828,282	###	17.7	17.7	0.0
2011-Jun-30 Thu	###	20.89	###	20.85			75.6	75.6	###
2011-Jun-29 Wed	19.8	###	###	###	2,240,841	0	###	###	0.0
2011-Jun-28 Tue	###	###	###	###			14.7	14.7	0.0
2011-Jun-27 Mon	###	20.72	###	20.24			###	###	1.4
2011-Jun-24 Fri	###	###	20.84	20.89	1,465,322	15,268,655	28.8	28.8	1.5
2011-Jun-23 Thu	###	###	###	###			###	###	0.0
2011-Jun-22 Wed	21	###	###	###			68.6	68.6	0.0
2011-Jun-21 Tue	20.8	###	###	###			76.7	76.7	0.0
2011-Jun-20 Mon	21.24	21.24	###	###	835,278	8,870,652	###	###	0.0
2011-Jun-17 Fri	###	###	###	21			32.5	32.5	1.5
2011-Jun-16 Thu	21	###	20.89	###			44.4	44.4	0.0
2011-Jun-15 Wed	21.74	21.79	21.55	21.55			31.3	31.3	###
2011-Jun-14 Tue	###	21.81	###	21.7			70.4	70.4	1.6
2011-Jun-10 Fri	21.7	21.85	###	###			###	###	0.0
2011-Jun-09 Thu	21.7	21.75	21.59	21.72	1,272,450	###	###	###	###
2011-Jun-08 Wed	22	###	###	###	1,044,588	0	25.7	25.7	0.0
2011-Jun-07 Tue	###	###	21.7	###			36.9	36.9	0.0
2011-Jun-06 Mon	###	###	21.83	###			###	###	0.0
2011-Jun-03 Fri	22.44	22.49	###	###			###	###	0.0
2011-Jun-02 Thu	###	###	22.26	###			###	###	0.0
2011-Jun-01 Wed	###	###	###	###			###	###	0.0
2011-May-31 Tue	23.28	###	###	23.2			###	###	1.7
2011-May-30 Mon	23.53	23.57	23.22	###	805,856	###	###	###	0.0
2011-May-27 Fri	23.28	23.82	23.22	23.57			###	###	###
2011-May-26 Thu	###	23.43	###	23.28	570,946	###	###	###	1.7
2011-May-25 Wed	23.55	23.58	###	###			###	###	0.0
2011-May-24 Tue	23.51	23.77	###	23.58			###	###	1.7
2011-May-23 Mon	###	###	###	23.76			###	###	1.7
2011-May-20 Fri	23.49	24.48	###	###	1,179,977	###	###	###	0.0
2011-May-19 Thu	###	###	###	23.55			###	###	1.7
2011-May-18 Wed	###	23.57	###	23.4	1,127,984	###	###	###	###
2011-May-17 Tue	23.57	23.59	23.23	23.54			31.4	31.4	###
2011-May-16 Mon	###	###	22.57	23.55			###	###	1.7
2011-May-13 Fri	22.78	###	22.57	22.87	1,121,475	12,655,845	###	###	###
2011-May-12 Thu	22.75	22.89	22.7	22.78			76.0	76.0	1.6
2011-May-11 Wed	22.55	###	22.52	###			###	###	0.0
2011-May-10 Tue	22.83	22.83	22.51	22.58			###	###	1.6
2011-May-09 Mon	###	###	22.54	22.83			14.7	14.7	###
2011-May-06 Fri	23.4	23.73	###	23.5	1,106,952	13,133,985	###	###	1.7
2011-May-05 Thu	###	###	23.57	23.74	1,820,171	###	###	###	1.7
2011-May-04 Wed	24.49	24.49	###	###			25.1	25.1	0.0
2011-May-03 Tue	###	24.54	###	###	1,089,824	13,372,140	###	###	0.0
2011-May-02 Mon	###	24.4	###	###	719,950	###	84.4	84.4	0.0
2011-Apr-29 Fri	24.54	###	###	24.28	1,674,478	0	41.8	41.8	1.7
2011-Apr-28 Thu	###	###	###	24.75			###	###	1.8
2011-Apr-27 Wed	24.84	###	###	###	1,830,559	0	84.9	84.9	0.0
2011-Apr-21 Thu	24.7	###	###	24.85			71.3	71.3	1.8
2011-Apr-20 Wed	23.8	24.52	###	24.5	2,961,379	###	###	###	1.8
2011-Apr-19 Tue	###	24.4	23.8	24	3,219,446	77,588,648	###	###	1.7
2011-Apr-18 Mon	24.76	24.88	24.51	###			34.6	34.6	0.0
2011-Apr-15 Fri	###	24.88	###	24.88			85.8	85.8	1.8
2011-Apr-14 Thu	24.2	###	24	###			###	###	0.0
2011-Apr-13 Wed	###	###	###	###	0				0.0
2011-Apr-12 Tue	###	###	###	###	0				0.0
2011-Apr-11 Mon	###	###	###	###	0				0.0
2011-Apr-08 Fri	###	###	###	###			63.6	63.6	0.0
2011-Apr-07 Thu	###	###	###	###	177	0	72.6	72.6	0.0
2011-Apr-06 Wed	29.25	###	28.83	###			###	###	0.0
2011-Apr-05 Tue	29.52	29.58	###	29.42			###	###	###
2011-Apr-04 Mon	###	###	###	29.4	1,242,958	0	###	###	###
2011-Apr-01 Fri	###	29.79	###	###			65.7	65.7	0.0
2011-Mar-31 Thu	29.8	29.83	###	29.49			###	###	###
2011-Mar-30 Wed	###	29.87	29.56	###	703,840	###	###	###	0.0
2011-Mar-29 Tue	###	###	29.4	29.56			###	###	###
2011-Mar-28 Mon	29.5	29.7	29.45	29.5	396,255	11,719,241	73.2	73.2	2.1
2011-Mar-25 Fri	###	29.77	29.42	29.5			###	###	2.1
2011-Mar-24 Thu	29.25	29.46	###	29.27			###	###	###
2011-Mar-23 Wed	29.55	29.56	###	###			25.2	25.2	0.0
2011-Mar-22 Tue	###	###	###	29.4			###	###	###
2011-Mar-21 Mon	28.44	###	28.43	###			###	###	0.0
2011-Mar-18 Fri	28.44	###	28.2	28.43			###	###	###
2011-Mar-17 Thu	###	28.8	###	###			###	###	0.0
2011-Mar-16 Wed	28.45	###	###	###			###	###	0.0
2011-Mar-15 Tue	###	29.24	###	28.41	778,743	11,385,222	###	###	###
2011-Mar-14 Mon	###	29.25	###	###			###	###	0.0
2011-Mar-11 Fri	29	29.28	28.82	28.85	1,620,825	###	33.8	33.8	###
2011-Mar-10 Thu	###	###	###	###			26.7	26.7	0.0
2011-Mar-09 Wed	###	31.45	30.79	###	649,425	###	###	###	0.0
2011-Mar-08 Tue	###	31.25	###	###	545,978	###	72.0	72.0	0.0
2011-Mar-07 Mon	31.4	31.59	###	###			36.6	36.6	0.0
2011-Mar-04 Fri	31.27	31.42	###	31.42			67.6	67.6	2.2
2011-Mar-03 Thu	30.75	###	###	###	432,280	0	###	###	0.0
2011-Mar-02 Wed	###	###	30.73	30.85	650,889	###	36.4	36.4	###
2011-Mar-01 Tue	###	###	###	###			74.4	74.4	0.0
2011-Feb-28 Mon	###	###	###	###			34.7	34.7	0.0
2011-Feb-25 Fri	###	###	30.79	30.79	1,593,353	###	24.3	24.3	###
2011-Feb-24 Thu	###	###	###	###			33.9	33.9	0.0
2011-Feb-23 Wed	30.8	###	30.75	###	592,847	9,115,022	76.4	76.4	0.0
2011-Feb-22 Tue	31.2	31.2	30.82	30.89			45.1	45.1	###
2011-Feb-21 Mon	###	31.7	###	###	1,058,847	16,782,724	27.8	27.8	0.0
2011-Feb-18 Fri	31.76	31.88	31.25	###	1,101,281	###	24.2	24.2	0.0
2011-Feb-17 Thu	31.51	###	31.49	31.79			76.2	76.2	###
2011-Feb-16 Wed	31.4	31.76	###	31.58	1,067,282	###	###	###	2.3
2011-Feb-15 Tue	31.2	31.8	###	31.4			###	###	2.2
2011-Feb-14 Mon	30.5	###	###	###			80.0	80.0	0.0
2011-Feb-11 Fri	30.81	###	30.7	30.71	926,240	14,217,784	###	###	###
2011-Feb-10 Thu	30.84	###	30.72	30.75	533,682	8,197,355	###	###	###
2011-Feb-09 Wed	###	###	30.71	30.77	1,077,927	###	33.3	33.3	2.2
2011-Feb-08 Tue	###	###	30.57	30.59			###	###	2.2
2011-Feb-07 Mon	###	31.45	30.88	###			###	###	0.0
2011-Feb-04 Fri	###	31.4	###	###	1,205,545	18,927,056	29.7	29.7	0.0
2011-Feb-03 Thu	###	31.79	31.29	31.45	763,641	###	###	###	###
2011-Feb-02 Wed	###	###	31.71	31.77	570,178	9,040,172	###	###	###
2011-Feb-01 Tue	31.45	###	31.25	31.5	706,348	11,036,687	68.6	68.6	2.3
2011-Jan-31 Mon	###	31.78	31.45	31.55	652,476	20,628,028	###	###	###
2011-Jan-28 Fri	31.71	###	31.7	###	1,522,022	24,124,048	86.7	86.7	0.0
2011-Jan-27 Thu	###	###	###	31.73	677,421	0	73.3	73.3	###
2011-Jan-25 Tue	###	###	31.52	31.55	493,086	###	31.1	31.1	###
2011-Jan-24 Mon	31.45	31.75	31.29	###	931,774	###	78.2	78.2	0.0
2011-Jan-21 Fri	31.49	31.5	30.89	###	773,171	###	###	###	0.0
2011-Jan-20 Thu	###	###	31.22	###	672,880	10,503,656	75.4	75.4	0.0
2011-Jan-19 Wed	###	###	###	31.2			###	###	2.2
2011-Jan-18 Tue	31.45	31.56	31.26	31.45			66.0	66.0	###
2011-Jan-17 Mon	###	###	###	31.5	448,577	0	30.7	30.7	2.3
2011-Jan-14 Fri	31.51	31.87	31.45	31.75	549,677	17,402,773	###	###	2.3
2011-Jan-13 Thu	31.4	###	31.28	31.51	643,540	###	60.9	60.9	###
2011-Jan-12 Wed	31.5	###	30.75	###	1,336,842	20,553,945	18.8	18.8	0.0
2011-Jan-11 Tue	31.27	31.71	31.27	###	955,371	###	###	###	0.0
2011-Jan-10 Mon	30.8	31.5	###	31.4			82.9	82.9	2.2
2011-Jan-07 Fri	30.49	###	30.47	30.79	601,645	###	80.3	80.3	###
2011-Jan-06 Thu	30.4	30.42	###	###			35.3	35.3	0.0
2011-Jan-05 Wed	30.4	30.47	###	###			###	###	0.0
2011-Jan-04 Tue	30.81	30.83	###	30.41	761,289	###	###	###	2.2
2010-Dec-31 Fri	###	###	30.78	30.78			23.6	23.6	2.2
2010-Dec-30 Thu	31.4	31.42	###	###	428,156	###	###	###	0.0
2010-Dec-29 Wed	###	###	31.21	###	405,354	6,325,549	###	###	0.0
2010-Dec-24 Fri	###	31.58	###	###			29.5	29.5	0.0
2010-Dec-23 Thu	31.52	###	###	###			20.7	20.7	0.0
2010-Dec-22 Wed	###	###	31.43	31.52	1,256,782	19,750,329	18.0	18.0	###
2010-Dec-21 Tue	###	32.43	###	###	629,051	###	68.4	68.4	0.0
2010-Dec-20 Mon	###	###	###	###			###	###	0.0
2010-Dec-17 Fri	###	###	###	32.7	829,281	0	26.1	26.1	2.3
2010-Dec-16 Thu	###	33.45	32.8	###	1,069,977	35,442,988	67.8	67.8	0.0
2010-Dec-15 Wed	###	33.71	###	33.22	1,123,158	18,930,828	24.2	24.2	2.4
2010-Dec-14 Tue	33.75	###	33.4	###	438,126	###	###	###	0.0
2010-Dec-13 Mon	###	34.29	33.73	33.83	520,627	17,706,524	###	###	###
2010-Dec-10 Fri	33.4	###	###	33.75	860,078	0	80.2	80.2	###
2010-Dec-09 Thu	###	###	###	33.5	792,076	0	###	###	2.4
2010-Dec-08 Wed	33.2	###	33.2	33.79			84.0	84.0	###
2010-Dec-07 Tue	###	###	32.2	33.2	1,196,842	19,269,156	###	###	###
2010-Dec-06 Mon	32.85	32.85	32.52	32.56	280,882	9,180,628	###	###	2.3
2010-Dec-03 Fri	###	32.72	###	32.52	498,979	###	36.8	36.8	2.3
2010-Dec-02 Thu	31.5	###	###	###			85.0	85.0	0.0
2010-Dec-01 Wed	###	31.58	###	31.26	554,420	###	31.3	31.3	2.2
2010-Nov-30 Tue	###	###	31.47	31.5			###	###	2.3
2010-Nov-29 Mon	###	###	31.2	###	671,821	###	36.7	36.7	0.0
2010-Nov-26 Fri	###	32.49	###	###			32.1	32.1	0.0
2010-Nov-25 Thu	###	###	###	###	940,159	0	19.7	19.7	0.0
2010-Nov-24 Wed	###	###	31.75	###	850,845	###	###	###	0.0
2010-Nov-23 Tue	32.49	###	32.28	32.55	632,540	###	79.4	79.4	2.3
2010-Nov-22 Mon	32.48	32.5	###	32.45	547,956	8,904,285	38.1	38.1	2.3
2010-Nov-19 Fri	32.21	32.49	32.21	###			###	###	0.0
2010-Nov-18 Thu	###	32.25	31.82	32.25			###	###	###
2010-Nov-17 Wed	31.8	###	31.75	###			79.6	79.6	0.0
2010-Nov-16 Tue	32.5	###	###	32.25			32.7	32.7	###
2010-Nov-15 Mon	31.8	32.5	31.8	32.5			###	###	###
2010-Nov-12 Fri	###	###	31.78	31.79	991,025	15,747,387	31.5	31.5	###
2010-Nov-11 Thu	###	32.74	###	###			17.5	17.5	0.0
2010-Nov-10 Wed	###	###	32.21	###			###	###	0.0
2010-Nov-09 Tue	33.51	33.51	###	###			24.4	24.4	0.0
2010-Nov-08 Mon	###	###	###	33.51	675,872	0	74.2	74.2	###
2010-Nov-05 Fri	###	33.5	###	###	1,178,625	###	###	###	0.0
2010-Nov-04 Thu	###	###	###	32.85	1,313,282	0	30.6	30.6	###
2010-Nov-03 Wed	###	###	32.82	###	3,853,648	###	68.6	68.6	0.0
2010-Nov-02 Tue	###	36.45	32.75	33.75			###	###	###
2010-Nov-01 Mon	36.5	36.56	###	###			###	###	0.0
2010-Oct-29 Fri	36.8	37.25	###	36.7	1,589,483	29,604,120	###	###	###
2010-Oct-28 Thu	36.72	36.75	###	36.59			28.8	28.8	###
2010-Oct-27 Wed	37.81	37.89	36.83	###	811,929	###	###	###	0.0
2010-Oct-26 Tue	37.82	###	37.79	37.85	755,644	###	71.8	71.8	###
2010-Oct-25 Mon	37.5	###	###	###			72.9	72.9	0.0
2010-Oct-22 Fri	37.25	37.28	###	###			27.1	27.1	0.0
2010-Oct-21 Thu	###	###	36.76	37.25			###	###	###
2010-Oct-20 Wed	37.21	37.25	36.2	37.21	2,705,185	###	###	###	2.7
2010-Oct-19 Tue	37.4	###	37.4	37.77			###	###	2.7
2010-Oct-18 Mon	37.45	###	###	###	1,037,975	0	39.8	39.8	0.0
2010-Oct-15 Fri	###	37.56	###	37.44			81.2	81.2	2.7
2010-Oct-14 Thu	36.5	36.79	###	36.78			###	###	2.6
2010-Oct-13 Wed	###	###	###	###	1,409,555	0	###	###	0.0
2010-Oct-12 Tue	###	###	35.74	35.85			44.3	44.3	###
2010-Oct-11 Mon	###	36.47	###	###			74.1	74.1	0.0
2010-Oct-08 Fri	###	35.79	###	35.73	640,047	11,453,641	78.5	78.5	2.6
2010-Oct-07 Thu	34.87	###	34.46	###	739,047	12,733,779	70.4	70.4	0.0
2010-Oct-06 Wed	34.58	34.87	34.5	34.87			###	###	###
2010-Oct-05 Tue	###	###	###	34.24			###	###	2.4
2010-Oct-04 Mon	###	###	###	33.81			83.9	83.9	###
2010-Oct-01 Fri	33.28	###	32.42	32.83	807,240	###	24.0	24.0	2.3
2010-Sep-30 Thu	###	###	###	###	918,646	0	15.8	15.8	0.0
2010-Sep-29 Wed	34.45	34.45	33.85	###	774,077	26,434,729	24.9	24.9	0.0
2010-Sep-28 Tue	34.24	34.5	###	34.2	808,159	13,940,742	29.0	29.0	2.4
2010-Sep-27 Mon	###	34.27	###	###	1,189,644	20,384,549	###	###	0.0
2010-Sep-24 Fri	###	33.48	32.78	32.82			28.1	28.1	2.3
2010-Sep-23 Thu	32.85	33.2	32.46	33.2			78.4	78.4	###
2010-Sep-22 Wed	33.41	33.45	###	###	671,853	11,236,741	20.7	20.7	0.0
2010-Sep-21 Tue	33.82	###	33.22	33.23			###	###	###
2010-Sep-20 Mon	33.55	33.7	###	33.29			###	###	2.4
2010-Sep-17 Fri	34.42	34.7	###	###			###	###	0.0
2010-Sep-16 Thu	34.21	34.23	33.45	33.57			23.9	23.9	2.4
2010-Sep-15 Wed	34.43	34.57	###	###	1,023,474	17,690,748	21.4	21.4	0.0
2010-Sep-14 Tue	###	###	###	34.2			###	###	2.4
2010-Sep-13 Mon	33.8	###	###	###			80.1	80.1	0.0
2010-Sep-10 Fri	33.84	33.84	###	###			###	###	0.0
2010-Sep-09 Thu	32.75	33.52	32.7	33.52	1,148,289	38,019,848	82.3	82.3	2.4
2010-Sep-08 Wed	###	32.48	31.88	###	664,885	###	###	###	0.0
2010-Sep-07 Tue	32.2	32.87	###	32.42			76.4	76.4	2.3
2010-Sep-06 Mon	32.4	32.47	31.55	###	1,046,876	###	###	###	0.0
2010-Sep-03 Fri	32.42	###	###	32.58			69.4	69.4	2.3
2010-Sep-02 Thu	###	###	###	32.27	1,014,456	0	35.0	35.0	###
2010-Sep-01 Wed	###	31.54	###	31.54			71.0	71.0	2.3
2010-Aug-31 Tue	30.56	###	30.56	30.7			74.6	74.6	2.2
2010-Aug-30 Mon	###	31.59	30.81	###	875,275	27,308,580	24.8	24.8	0.0
2010-Aug-27 Fri	29.82	30.88	29.82	30.56			###	###	2.2
2010-Aug-26 Thu	###	30.4	29.75	###			###	###	0.0
2010-Aug-25 Wed	30.8	30.82	###	###			21.3	21.3	0.0
2010-Aug-24 Tue	31.43	31.5	###	###			###	###	0.0
2010-Aug-23 Mon	31.83	31.86	31.28	31.46			###	###	2.2
2010-Aug-20 Fri	31.77	31.8	###	31.71	818,381	13,012,257	###	###	###
2010-Aug-19 Thu	31.82	32.44	31.72	###			75.1	75.1	0.0
2010-Aug-18 Wed	31.75	31.89	31.2	31.56			31.8	31.8	2.3
2010-Aug-17 Tue	###	###	30.76	31.7	1,714,928	###	82.7	82.7	2.3
2010-Aug-16 Mon	29.7	###	29.5	###			87.6	87.6	0.0
2010-Aug-13 Fri	28.8	29.26	28.75	###			###	###	0.0
2010-Aug-12 Thu	28.82	29.49	28.8	###	744,022	21,684,521	###	###	0.0
2010-Aug-11 Wed	30.4	30.45	###	###			###	###	0.0
2010-Aug-10 Tue	30.85	###	30.47	###	657,248	10,013,173	38.2	38.2	0.0
2010-Aug-09 Mon	###	###	###	30.88			77.6	77.6	2.2
2010-Aug-06 Fri	29.89	###	29.89	30.54	747,348	###	###	###	###
2010-Aug-05 Thu	###	30.24	29.87	###	621,575	###	66.0	66.0	0.0
2010-Aug-04 Wed	30.21	30.41	###	###	476,553	7,245,988	25.4	25.4	0.0
2010-Aug-03 Tue	30.5	30.73	###	30.44			###	###	2.2
2010-Aug-02 Mon	29.75	###	###	###			74.3	74.3	0.0
2010-Jul-30 Fri	29.7	29.8	###	29.49	1,275,726	###	25.4	25.4	###
2010-Jul-29 Thu	29.5	###	29.46	29.74			74.6	74.6	2.1
2010-Jul-28 Wed	29.7	###	###	29.43			###	###	2.1
2010-Jul-27 Tue	###	30.23	###	###			###	###	0.0
2010-Jul-26 Mon	29.83	30.24	###	29.76			31.5	31.5	2.1
2010-Jul-23 Fri	###	29.8	###	###			###	###	0.0
2010-Jul-22 Thu	###	###	###	28.46			###	###	2.0
2010-Jul-21 Wed	29.41	29.55	###	###			22.1	22.1	0.0
2010-Jul-20 Tue	29.55	29.7	###	29.2	794,641	###	19.8	19.8	2.1
2010-Jul-19 Mon	###	###	29.46	29.46			19.5	19.5	2.1
2010-Jul-16 Fri	###	###	###	30.56	361,924	0	23.8	23.8	2.2
2010-Jul-15 Thu	###	31.25	30.45	###			###	###	0.0
2010-Jul-14 Wed	30.25	30.55	###	30.55			73.3	73.3	2.2
2010-Jul-13 Tue	###	###	29.7	29.73	355,382	5,277,422	25.4	25.4	###
2010-Jul-12 Mon	30.25	30.49	###	30.24			28.4	28.4	###
2010-Jul-09 Fri	30.28	30.56	29.86	30.25			27.4	27.4	###
2010-Jul-08 Thu	29.5	###	29.26	29.85	773,055	###	79.2	79.2	2.1
2010-Jul-07 Wed	29	29.27	28.72	###			###	###	0.0
2010-Jul-06 Tue	###	28.74	###	28.74			###	###	2.1
2010-Jul-05 Mon	28.77	###	###	###			16.3	16.3	0.0
2010-Jul-02 Fri	###	###	###	###	1,059,571	0	24.8	24.8	0.0
2010-Jul-01 Thu	###	###	###	28			###	###	2.0
2010-Jun-30 Wed	28.88	###	28.52	###	674,246	9,614,747	65.7	65.7	0.0
2010-Jun-29 Tue	###	###	###	29.51	645,827	0	29.9	29.9	2.1
2010-Jun-28 Mon	30.7	30.77	###	###			25.8	25.8	0.0
2010-Jun-25 Fri	###	31.2	###	###	958,243	###	###	###	0.0
2010-Jun-24 Thu	31.89	###	###	###	735,148	0	###	###	0.0
2010-Jun-23 Wed	31.41	31.87	###	###			###	###	0.0
2010-Jun-22 Tue	32.2	###	###	###			###	###	0.0
2010-Jun-21 Mon	###	###	###	32.46	682,840	0	###	###	2.3
2010-Jun-18 Fri	###	33.25	###	32.27			###	###	###
2010-Jun-17 Thu	32.7	###	32.55	###	1,180,773	19,217,080	78.2	78.2	0.0
2010-Jun-16 Wed	32.4	###	###	###			###	###	0.0
2010-Jun-15 Tue	###	###	31.7	###	603,448	9,564,650	###	###	0.0
2010-Jun-11 Fri	###	###	###	31.58	588,451	0	26.8	26.8	2.3
2010-Jun-10 Thu	###	###	###	###			###	###	0.0
2010-Jun-09 Wed	30.81	###	###	###			81.9	81.9	0.0
2010-Jun-08 Tue	###	###	30.46	###	730,453	###	###	###	0.0
2010-Jun-07 Mon	###	31.2	###	30.71			###	###	###
2010-Jun-04 Fri	###	32.78	###	31.79	636,488	###	14.8	14.8	###
2010-Jun-03 Thu	###	###	###	###	860,176	0	66.2	66.2	0.0
2010-Jun-02 Wed	31.78	32.29	31.25	###			###	###	0.0
2010-Jun-01 Tue	###	32.46	31.81	###			30.1	30.1	0.0
2010-May-31 Mon	32.52	###	###	###			###	###	0.0
2010-May-28 Fri	###	32.86	###	###			###	###	0.0
2010-May-27 Thu	30.42	31.2	30.42	31.2			###	###	2.2
2010-May-26 Wed	31.25	###	###	30.56			24.7	24.7	2.2
2010-May-25 Tue	###	###	30.5	30.5	1,028,347	###	38.4	38.4	2.2
2010-May-24 Mon	31.48	###	###	###			74.3	74.3	0.0
2010-May-21 Fri	###	###	29.75	30.83	1,870,747	###	59.5	59.5	2.2
2010-May-20 Thu	32.5	32.56	###	###			37.6	37.6	0.0
2010-May-19 Wed	32.8	###	31.86	###			###	###	0.0
2010-May-18 Tue	32.7	###	32.22	33.4	1,877,180	###	91.1	91.1	2.4
2010-May-17 Mon	###	34.28	###	###	1,640,678	28,121,220	11.4	11.4	0.0
2010-May-14 Fri	34.58	34.77	###	###	568,774	###	###	###	0.0
2010-May-13 Thu	###	###	34.46	###	593,844	###	72.9	72.9	0.0
2010-May-12 Wed	34.78	###	###	###			###	###	0.0
2010-May-11 Tue	###	###	###	###	632,659	0	32.0	32.0	0.0
2010-May-10 Mon	33.29	34.58	###	34.26			###	###	2.4
2010-May-07 Fri	33.2	34.48	32.5	33.48			55.8	55.8	###
2010-May-06 Thu	###	###	33.57	###			###	###	0.0
2010-May-05 Wed	35.2	###	###	###			###	###	0.0
2010-May-04 Tue	###	36.53	###	###	591,529	10,804,277	52.9	52.9	0.0
2010-May-03 Mon	36.8	36.8	36.25	36.41	399,782	###	###	###	###
2010-Apr-30 Fri	36.8	###	###	###			###	###	0.0
2010-Apr-29 Thu	###	37.24	36.44	36.57			35.7	35.7	2.6
2010-Apr-28 Wed	###	###	36.58	###			###	###	0.0
2010-Apr-27 Tue	37.43	###	###	37.46	830,083	0	75.2	75.2	2.7
2010-Apr-23 Fri	###	37.2	36.75	###			34.4	34.4	0.0
2010-Apr-22 Thu	36.51	###	###	###			82.0	82.0	0.0
2010-Apr-21 Wed	36.58	###	###	36.47	1,198,486	0	28.7	28.7	###
2010-Apr-20 Tue	###	###	36.8	36.8	883,859	###	32.7	32.7	2.6
2010-Apr-19 Mon	###	###	36.77	36.88			34.9	34.9	2.6
2010-Apr-16 Fri	37.7	###	37.45	37.53			34.7	34.7	###
2010-Apr-15 Thu	###	###	###	###			29.6	29.6	0.0
2010-Apr-14 Wed	37.81	###	37.8	37.8	985,529	###	###	###	2.7
2010-Apr-13 Tue	###	38.25	###	37.85			43.4	43.4	###
2010-Apr-12 Mon	###	###	37.78	###	1,939,821	###	31.0	31.0	0.0
2010-Apr-09 Fri	38.51	38.73	38.21	38.23			26.0	26.0	###
2010-Apr-08 Thu	###	###	38.51	38.83			###	###	###
2010-Apr-07 Wed	38.71	38.86	38.44	38.5	1,248,056	###	###	###	2.8
2010-Apr-06 Tue	38.79	###	38.74	###			###	###	0.0
2010-Apr-01 Thu	39.25	###	###	###			27.8	27.8	0.0
2010-Mar-31 Wed	39.23	###	###	###	811,547	0	32.4	32.4	0.0
2010-Mar-30 Tue	###	39.47	###	39.28			###	###	2.8
2010-Mar-29 Mon	###	39.43	###	38.78	1,610,972	###	21.8	21.8	2.8
2010-Mar-26 Fri	###	39.28	38.46	###	1,090,384	42,383,226	###	###	0.0
2010-Mar-25 Thu	38.8	###	38.46	38.81			###	###	2.8
2010-Mar-24 Wed	39.2	###	38.89	###			34.5	34.5	0.0
2010-Mar-23 Tue	39.45	39.47	38.89	###			25.9	25.9	0.0
2010-Mar-22 Mon	###	39.48	###	###	418,658	###	76.5	76.5	0.0
2010-Mar-19 Fri	39.75	39.75	39.22	39.57	750,588	###	###	###	###
2010-Mar-18 Thu	39.59	39.7	38.89	###			###	###	0.0
2010-Mar-17 Wed	###	39.85	38.58	39.85			###	###	###
2010-Mar-16 Tue	38.83	###	###	###			###	###	0.0
2010-Mar-15 Mon	39.26	39.59	38.82	###	781,158	###	###	###	0.0
2010-Mar-12 Fri	39.8	39.8	39.47	39.52	364,082	###	###	###	2.8
2010-Mar-11 Thu	###	39.82	###	###	809,882	16,124,750	###	###	0.0
2010-Mar-10 Wed	39.2	###	38.82	###			29.8	29.8	0.0
2010-Mar-09 Tue	39.5	39.7	###	###			###	###	0.0
2010-Mar-08 Mon	39.7	###	39.22	39.47			###	###	###
2010-Mar-05 Fri	38.77	###	###	###	679,087	0	77.9	77.9	0.0
2010-Mar-04 Thu	38.78	###	38.45	38.86			###	###	2.8
2010-Mar-03 Wed	38.4	38.72	###	###			70.2	70.2	0.0
2010-Mar-02 Tue	###	38.8	38.2	###	700,675	26,975,987	78.6	78.6	0.0
2010-Mar-01 Mon	37.59	###	37.51	###	555,121	###	###	###	0.0
2010-Feb-26 Fri	37.55	###	###	37.7			74.0	74.0	2.7
2010-Feb-25 Thu	37.81	38.24	###	37.47	776,377	14,844,328	42.2	42.2	###
2010-Feb-24 Wed	###	###	37.51	37.79	858,982	###	31.0	31.0	###
2010-Feb-23 Tue	37.8	###	37.8	38.25	412,253	7,791,581	###	###	2.7
2010-Feb-22 Mon	38.45	38.51	###	###			26.9	26.9	0.0
2010-Feb-19 Fri	37.87	38.46	###	37.89			75.3	75.3	###
2010-Feb-18 Thu	###	38.24	37.55	37.87	775,723	29,396,023	###	###	###
2010-Feb-17 Wed	37.76	38.27	37.54	###	717,527	###	###	###	0.0
2010-Feb-16 Tue	37.45	###	###	37.4	878,129	0	###	###	###
2010-Feb-15 Mon	###	###	###	37.56	649,477	0	###	###	2.7
2010-Feb-12 Fri	38.79	38.79	36.5	37.29			###	###	###
2010-Feb-11 Thu	###	###	36.87	###	513,421	###	###	###	0.0
2010-Feb-10 Wed	###	37.79	36.57	###			###	###	0.0
2010-Feb-09 Tue	###	36.4	35.43	###			36.0	36.0	0.0
2010-Feb-08 Mon	36.87	37.22	###	36.58	592,759	11,031,244	###	###	2.6
2010-Feb-05 Fri	###	###	###	###	551,749	0	33.6	33.6	0.0
2010-Feb-04 Thu	39.25	39.26	###	38.8	494,384	9,704,757	30.5	30.5	###
2010-Feb-03 Wed	38.59	39.53	38.49	###			###	###	0.0
2010-Feb-02 Tue	###	###	37.42	38.24			###	###	###
2010-Feb-01 Mon	###	38.2	###	###			###	###	0.0
2010-Jan-29 Fri	38.25	38.44	###	38.2	821,454	15,788,345	48.8	48.8	2.7
2010-Jan-28 Thu	38.4	38.79	###	38.52			70.9	70.9	###
2010-Jan-27 Wed	###	38.46	###	38.4			88.1	88.1	2.7
2010-Jan-25 Mon	###	38.71	###	38.45	412,748	###	###	###	###
2010-Jan-22 Fri	38.5	38.8	###	38.28			28.9	28.9	2.7
2010-Jan-21 Thu	###	39.45	38.59	39.23	519,629	20,275,923	###	###	2.8
2010-Jan-20 Wed	39.4	39.75	38.59	38.72	442,647	17,338,482	###	###	2.8
2010-Jan-19 Tue	###	###	38.82	###	462,542	8,977,940	42.3	42.3	0.0
2010-Jan-18 Mon	39.72	39.8	39.22	39.5	887,751	35,075,042	28.2	28.2	###
2010-Jan-15 Fri	40.49	40.49	39.82	###			###	###	0.0
2010-Jan-14 Thu	40.28	###	39.86	39.86	447,921	###	###	###	2.8
2010-Jan-13 Wed	###	40.4	39.76	40			###	###	2.9
2010-Jan-12 Tue	41.51	41.7	40.4	40.51			19.1	19.1	###
2010-Jan-11 Mon	###	41.43	39.85	41.27	777,158	###	86.4	86.4	2.9
2010-Jan-08 Fri	40	###	###	39.78			###	###	###
2010-Jan-07 Thu	40	40.24	39.85	###	382,778	15,328,345	33.6	33.6	0.0
2010-Jan-06 Wed	39.85	###	###	###			66.5	66.5	0.0
2010-Jan-05 Tue	###	###	38.77	###			76.2	76.2	0.0
2010-Jan-04 Mon	###	###	###	38.75	290,289	0	###	###	2.8
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	###	38.47	###	###			72.4	72.4	0.0
2009-Dec-29 Tue	37.8	###	37.7	###	342,058	###	###	###	0.0
2009-Dec-24 Thu	37.8	37.87	37.2	37.54	166,184	###	20.2	20.2	###
2009-Dec-23 Wed	###	37.85	###	37.7			###	###	2.7
2009-Dec-22 Tue	###	###	###	###			###	###	0.0
2009-Dec-21 Mon	36.85	###	36.41	36.7			37.8	37.8	###
2009-Dec-18 Fri	36.75	###	36.29	36.74	818,788	###	###	###	2.6
2009-Dec-17 Thu	###	37.8	36.44	###			###	###	0.0
2009-Dec-16 Wed	###	36.83	###	36.56			36.8	36.8	###
2009-Dec-15 Tue	36.55	###	36.47	###	511,421	###	###	###	0.0
2009-Dec-14 Mon	36.56	36.8	###	###	767,240	###	###	###	0.0
2009-Dec-11 Fri	###	36.74	35.81	###	494,071	17,922,425	81.4	81.4	0.0
2009-Dec-10 Thu	###	36.4	###	###			76.9	76.9	0.0
2009-Dec-09 Wed	###	36.59	###	###	929,473	###	###	###	0.0
2009-Dec-08 Tue	###	###	36.74	36.86	584,048	###	###	###	2.6
2009-Dec-07 Mon	###	37.2	36.4	###	606,845	###	78.0	78.0	0.0
2009-Dec-04 Fri	36.75	###	###	###			75.5	75.5	0.0
2009-Dec-03 Thu	36.72	37.77	###	37.45	1,245,854	23,527,952	81.3	81.3	2.7
2009-Dec-02 Wed	36.7	37.29	###	36.85			71.3	71.3	2.6
2009-Dec-01 Tue	35.55	###	35.55	36.44	813,024	###	###	###	2.6
2009-Nov-30 Mon	34.84	###	34.84	35.7			###	###	2.6
2009-Nov-27 Fri	34.52	35.24	34.52	34.77	1,577,780	###	###	###	###
2009-Nov-26 Thu	36.47	36.87	###	36.22			36.2	36.2	2.6
2009-Nov-25 Wed	###	###	###	###	459,386	0	###	###	0.0
2009-Nov-24 Tue	37.42	37.85	###	###	542,780	###	38.3	38.3	0.0
2009-Nov-23 Mon	36.29	###	36.23	###			###	###	0.0
2009-Nov-20 Fri	36.7	36.7	###	###			26.4	26.4	0.0
2009-Nov-19 Thu	###	37.4	36.84	37.21	285,640	10,602,956	###	###	2.7
2009-Nov-18 Wed	###	37.8	###	###	507,451	9,590,823	38.8	38.8	0.0
2009-Nov-17 Tue	###	###	###	###			###	###	0.0
2009-Nov-16 Mon	37.53	38.2	###	###	417,652	7,977,153	79.0	79.0	0.0
2009-Nov-13 Fri	37.4	###	###	37.53			###	###	###
2009-Nov-12 Thu	###	38.47	37.48	37.74	881,427	###	26.8	26.8	2.7
2009-Nov-11 Wed	###	38.25	###	###	741,789	###	###	###	0.0
2009-Nov-10 Tue	37.2	37.43	###	37.24	730,279	13,667,171	###	###	###
2009-Nov-09 Mon	36.2	37.5	###	36.56	745,645	13,980,843	###	###	###
2009-Nov-06 Fri	###	35.87	34.71	35.8	1,490,547	###	###	###	2.6
2009-Nov-05 Thu	34.4	###	33.81	33.81			29.7	29.7	###
2009-Nov-04 Wed	34.49	34.49	###	###	840,671	14,497,371	25.4	25.4	0.0
2009-Nov-03 Tue	34.74	###	###	34.84	521,479	0	###	###	2.5
2009-Nov-02 Mon	34.46	34.77	###	###			###	###	0.0
2009-Oct-30 Fri	###	###	###	###			31.4	31.4	0.0
2009-Oct-29 Thu	###	###	33.4	###	1,076,459	###	89.4	89.4	0.0
2009-Oct-28 Wed	36.8	###	35.47	35.52			###	###	2.5
2009-Oct-27 Tue	###	###	36.85	###			49.7	49.7	0.0
2009-Oct-26 Mon	37.2	37.73	###	###			78.4	78.4	0.0
2009-Oct-23 Fri	###	38.79	###	###			17.1	17.1	0.0
2009-Oct-22 Thu	###	38.54	37.72	38.54			###	###	2.8
2009-Oct-21 Wed	38.5	38.59	###	38.24	637,427	12,299,153	32.4	32.4	###
2009-Oct-20 Tue	38.4	###	38.27	###			###	###	0.0
2009-Oct-19 Mon	37.8	###	###	###			###	###	0.0
2009-Oct-16 Fri	38.5	38.57	37.51	###			25.8	25.8	0.0
2009-Oct-15 Thu	###	38.7	###	38.4			36.4	36.4	2.7
2009-Oct-14 Wed	37.81	38.28	37.73	38.24	687,223	###	###	###	###
2009-Oct-13 Tue	###	###	37.25	37.83	1,055,147	###	75.9	75.9	2.7
2009-Oct-12 Mon	###	37.45	36.7	36.8			###	###	2.6
2009-Oct-09 Fri	36.5	###	###	###	982,850	0	77.3	77.3	0.0
2009-Oct-08 Thu	###	36.43	35.51	36.29			###	###	2.6
2009-Oct-07 Wed	35.51	36.23	###	###			###	###	0.0
2009-Oct-06 Tue	34.82	###	###	34.87			75.2	75.2	###
2009-Oct-05 Mon	###	34.79	###	###			###	###	0.0
2009-Oct-02 Fri	###	34.85	###	###			###	###	0.0
2009-Oct-01 Thu	35.85	36.52	###	35.27	1,040,922	###	###	###	###
2009-Sep-30 Wed	36.59	36.88	###	###	536,186	###	###	###	0.0
2009-Sep-29 Tue	###	###	36.53	###			36.9	36.9	0.0
2009-Sep-28 Mon	36.27	36.56	###	###	750,077	###	###	###	0.0
2009-Sep-25 Fri	36.5	36.81	36.25	###			###	###	0.0
2009-Sep-24 Thu	36.75	###	36.47	36.87			###	###	###
2009-Sep-23 Wed	###	37.5	###	###			65.0	65.0	0.0
2009-Sep-22 Tue	36.5	###	###	###			###	###	0.0
2009-Sep-21 Mon	###	###	###	###	655,982	0	###	###	0.0
2009-Sep-18 Fri	37.8	###	###	37.54			###	###	###
2009-Sep-17 Thu	###	38.83	37.82	38.45			###	###	###
2009-Sep-16 Wed	###	###	36.85	37.29	1,036,878	19,104,477	66.5	66.5	###
2009-Sep-15 Tue	###	36.45	###	###	1,184,074	21,579,748	37.4	37.4	0.0
2009-Sep-14 Mon	###	###	###	###	671,381	0	38.9	38.9	0.0
2009-Sep-11 Fri	37.29	37.4	###	37.24			###	###	###
2009-Sep-10 Thu	###	###	36.77	###	765,775	14,078,773	###	###	0.0
2009-Sep-09 Wed	36.84	###	###	36.76	839,422	0	38.0	38.0	2.6
2009-Sep-08 Tue	###	###	36.5	###			###	###	0.0
2009-Sep-07 Mon	36.85	37.21	36.56	###			###	###	0.0
2009-Sep-04 Fri	###	###	###	###	1,112,788	0	77.5	77.5	0.0
2009-Sep-03 Thu	35.26	35.44	34.81	###			25.6	25.6	0.0
2009-Sep-02 Wed	###	###	35.52	35.76	1,260,952	###	22.2	22.2	2.6
2009-Sep-01 Tue	36.44	###	36.25	###	770,886	###	###	###	0.0
2009-Aug-31 Mon	###	37.79	36.8	###			41.1	41.1	0.0
2009-Aug-28 Fri	###	###	36.51	36.58	629,640	11,494,078	24.9	24.9	2.6
2009-Aug-27 Thu	###	37.45	36.26	36.71			###	###	2.6
2009-Aug-26 Wed	###	###	37.25	37.41			###	###	2.7
2009-Aug-25 Tue	37.57	38.48	###	###	802,355	###	###	###	0.0
2009-Aug-24 Mon	36.56	38.2	36.48	38.2	926,176	###	###	###	2.7
2009-Aug-21 Fri	35.87	###	###	35.2	864,976	0	35.0	35.0	2.5
2009-Aug-20 Thu	###	37.83	35.53	###	1,157,056	###	###	###	0.0
2009-Aug-19 Wed	###	###	###	###	1,580,929	0	86.8	86.8	0.0
2009-Aug-18 Tue	###	36.81	34.5	35.88			###	###	2.6
2009-Aug-17 Mon	###	###	33.21	35.4			###	###	2.5
2009-Aug-14 Fri	###	33.74	###	###			74.1	74.1	0.0
2009-Aug-13 Thu	30.55	31.72	30.55	###			###	###	0.0
2009-Aug-12 Wed	###	30.49	###	###			###	###	0.0
2009-Aug-11 Tue	30.45	30.53	29.58	###	507,573	###	24.6	24.6	0.0
2009-Aug-10 Mon	30.8	###	30.24	30.56	653,356	9,878,742	32.8	32.8	2.2
2009-Aug-07 Fri	###	30.42	29.7	###			###	###	0.0
2009-Aug-06 Thu	29.28	###	###	###	370,245	0	80.7	80.7	0.0
2009-Aug-05 Wed	30.71	30.8	###	###			###	###	0.0
2009-Aug-04 Tue	###	31.4	###	###			84.3	84.3	0.0
2009-Aug-03 Mon	30.48	31.24	29.85	###	1,102,629	###	19.9	19.9	0.0
2009-Jul-31 Fri	###	30.77	###	###			85.4	85.4	0.0
2009-Jul-30 Thu	27.47	###	###	28.87	774,484	0	91.0	91.0	2.1
2009-Jul-29 Wed	###	###	###	27.46	680,776	0	19.5	19.5	###
2009-Jul-28 Tue	28.78	###	27.85	28.24			###	###	2.0
2009-Jul-27 Mon	###	###	###	28.42	1,106,720	0	###	###	###
2009-Jul-24 Fri	27.2	28.4	###	27.8	1,201,554	###	81.5	81.5	2.0
2009-Jul-23 Thu	26.77	26.88	###	26.4			###	###	1.9
2009-Jul-22 Wed	###	###	###	26.77			###	###	1.9
2009-Jul-21 Tue	###	###	###	###			23.0	23.0	0.0
2009-Jul-20 Mon	###	25.45	###	25.29	408,575	###	###	###	###
2009-Jul-17 Fri	###	25.25	24.54	###			86.2	86.2	0.0
2009-Jul-16 Thu	23.43	###	###	###	1,659,676	0	84.4	84.4	0.0
2009-Jul-15 Wed	###	###	22.71	23	827,982	###	###	###	1.6
2009-Jul-14 Tue	22.48	22.84	22.43	###			69.5	69.5	0.0
2009-Jul-13 Mon	###	###	21.86	###			81.4	81.4	0.0
2009-Jul-10 Fri	###	###	21.53	21.87			73.7	73.7	1.6
2009-Jul-09 Thu	###	###	###	21.52	474,322	0	14.9	14.9	1.5
2009-Jul-08 Wed	21.51	###	###	###	753,349	0	76.3	76.3	0.0
2009-Jul-07 Tue	###	###	21.7	21.79			27.2	27.2	###
2009-Jul-06 Mon	22.25	22.54	###	22.41	540,354	6,089,789	###	###	###
2009-Jul-03 Fri	###	22.7	21.8	###	512,721	11,408,042	###	###	0.0
2009-Jul-02 Thu	###	###	22.4	22.46			14.6	14.6	1.6
2009-Jul-01 Wed	23.46	23.5	22.41	22.42			###	###	###
2009-Jun-30 Tue	23.49	23.85	###	23.5			###	###	1.7
2009-Jun-29 Mon	###	23.5	###	###			88.7	88.7	0.0
2009-Jun-26 Fri	22.2	22.84	###	###			###	###	0.0
2009-Jun-25 Thu	21.57	22	21.41	21.71			70.6	70.6	###
2009-Jun-24 Wed	21.51	21.82	###	###	582,581	6,355,958	29.2	29.2	0.0
2009-Jun-23 Tue	22.22	22.4	21.5	21.5	921,257	###	23.0	23.0	1.5
2009-Jun-22 Mon	22.8	23.23	22.75	23			###	###	1.6
2009-Jun-19 Fri	22.44	###	22.23	###	858,985	###	85.3	85.3	0.0
2009-Jun-18 Thu	22.5	22.74	###	###	1,224,879	13,926,874	###	###	0.0
2009-Jun-17 Wed	23.52	###	22.8	###	729,683	8,318,386	###	###	0.0
2009-Jun-16 Tue	24.48	24.5	###	###	608,226	###	28.6	28.6	0.0
2009-Jun-15 Mon	24.5	###	###	24.81	790,042	0	###	###	1.8
2009-Jun-12 Fri	23.81	###	23.81	24.53	581,549	6,923,340	###	###	1.8
2009-Jun-11 Thu	23.46	###	###	23.89	593,225	0	76.3	76.3	###
2009-Jun-10 Wed	23.85	24.4	23.26	23.46			23.6	23.6	1.7
2009-Jun-09 Tue	24.55	###	23.74	23.85	588,959	6,990,943	22.7	22.7	###
2009-Jun-05 Fri	24.75	###	###	24.57	614,576	0	32.4	32.4	1.8
2009-Jun-04 Thu	24.48	###	24.24	24.71	816,723	9,898,682	###	###	###
2009-Jun-03 Wed	###	###	23.57	24.48			###	###	1.7
2009-Jun-02 Tue	24.2	###	23.7	24	751,176	###	###	###	1.7
2009-Jun-01 Mon	###	24	22.43	###			###	###	0.0
2009-May-29 Fri	###	###	###	22.7			25.4	25.4	###
2009-May-28 Thu	###	###	###	###	558,745	0	###	###	0.0
2009-May-27 Wed	22.8	###	###	###			###	###	0.0
2009-May-26 Tue	22.54	###	###	22.51	411,657	0	30.1	30.1	1.6
2009-May-25 Mon	###	###	###	22.4	588,023	0	82.9	82.9	###
2009-May-22 Fri	###	###	21.82	###	658,587	7,185,184	29.8	29.8	0.0
2009-May-21 Thu	22.41	22.72	22.25	###	501,782	###	75.4	75.4	0.0
2009-May-20 Wed	23	23	22.25	###	809,750	###	###	###	0.0
2009-May-19 Tue	23.55	23.86	22.71	23.2	743,652	###	27.4	27.4	1.7
2009-May-18 Mon	22.74	23.77	###	23.2	891,053	###	86.7	86.7	1.7
2009-May-15 Fri	22.52	###	22.25	22.8			76.7	76.7	1.6
2009-May-14 Thu	###	###	22.25	22.52	1,066,057	11,859,884	###	###	1.6
2009-May-13 Wed	###	###	###	###			###	###	0.0
2009-May-12 Tue	24.8	###	23.71	25.59			###	###	1.8
2009-May-11 Mon	26.55	###	###	24.81			###	###	1.8
2009-May-08 Fri	24.73	26.22	###	26.22			###	###	1.9
2009-May-07 Thu	###	24.77	23.86	24.5			###	###	1.8
2009-May-06 Wed	23.29	23.76	22.87	###	709,885	###	74.7	74.7	0.0
2009-May-05 Tue	###	23.29	22.51	23.2	1,034,580	23,691,882	###	###	1.7
2009-May-04 Mon	###	###	###	22	627,525	0	###	###	###
2009-May-01 Fri	20.86	21.79	20.86	21.79	579,555	###	###	###	###
2009-Apr-30 Thu	20.2	###	###	###			###	###	0.0
2009-Apr-29 Wed	19.5	19.8	19.41	19.51			###	###	###
2009-Apr-28 Tue	19.7	###	19.28	###			21.4	21.4	0.0
2009-Apr-27 Mon	###	###	19.52	###	818,580	7,989,340	###	###	0.0
2009-Apr-24 Fri	20.5	20.5	19.72	19.73			###	###	###
2009-Apr-23 Thu	20.7	21	20.25	###	675,381	###	###	###	0.0
2009-Apr-22 Wed	20.75	###	###	###			###	###	0.0
2009-Apr-21 Tue	###	###	20.28	###			19.7	19.7	0.0
2009-Apr-20 Mon	21.87	###	21.26	21.45			###	###	1.5
2009-Apr-17 Fri	###	###	21.54	21.54	570,276	6,141,872	26.6	26.6	1.5
2009-Apr-16 Thu	###	###	###	###	1,325,855	0	###	###	0.0
2009-Apr-15 Wed	21.7	21.7	###	###	802,278	###	###	###	0.0
2009-Apr-14 Tue	21.8	###	###	21.83	1,062,578	0	64.6	64.6	###
2009-Apr-09 Thu	21.22	###	###	20.78			15.9	15.9	1.5
2009-Apr-08 Wed	22.71	22.71	###	###			7.2	7.2	0.0
2009-Apr-07 Tue	22.87	###	###	23.25	1,871,658	0	###	###	###
2009-Apr-06 Mon	###	###	20.57	###			93.1	93.1	0.0
2009-Apr-03 Fri	###	20.57	###	20.43			###	###	###
2009-Apr-02 Thu	###	20.55	19.88	19.88			25.1	25.1	1.4
2009-Apr-01 Wed	19.22	###	###	19.29	480,041	0	###	###	1.4
2009-Mar-31 Tue	19.25	19.48	###	###			66.2	66.2	0.0
2009-Mar-30 Mon	###	20.2	19.56	19.56			21.7	21.7	1.4
2009-Mar-27 Fri	20	20.44	20	###	932,079	###	###	###	0.0
2009-Mar-26 Thu	19.85	###	19.56	19.81			25.9	25.9	###
2009-Mar-25 Wed	###	20.43	###	20.25	643,584	###	71.9	71.9	###
2009-Mar-24 Tue	20	20.52	20	###			###	###	0.0
2009-Mar-23 Mon	###	19.41	###	19.25			###	###	1.4
2009-Mar-20 Fri	19.89	20	###	###	1,252,452	12,524,520	###	###	0.0
2009-Mar-19 Thu	###	###	###	20	1,939,447	0	15.8	15.8	1.4
2009-Mar-18 Wed	20.49	20.82	20.22	20.44	806,543	###	###	###	1.5
2009-Mar-17 Tue	###	###	###	###			78.3	78.3	0.0
2009-Mar-16 Mon	19.8	###	###	19.24	933,846	0	13.9	13.9	1.4
2009-Mar-13 Fri	###	20.57	19.56	###	1,005,573	20,176,822	###	###	0.0
2009-Mar-12 Thu	19.72	19.72	###	###			###	###	0.0
2009-Mar-11 Wed	19.4	19.8	###	###			###	###	0.0
2009-Mar-10 Tue	###	###	18.2	###	588,026	###	###	###	0.0
2009-Mar-09 Mon	18.2	18.46	###	18.46	745,428	###	82.2	82.2	1.3
2009-Mar-06 Fri	18.4	18.74	###	###	576,247	###	25.8	25.8	0.0
2009-Mar-05 Thu	18.5	18.76	###	18.76			77.8	77.8	###
2009-Mar-04 Wed	###	18.56	###	###			84.8	84.8	0.0
2009-Mar-03 Tue	###	###	17.75	###			###	###	0.0
2009-Mar-02 Mon	###	###	18.45	18.58			29.8	29.8	1.3
2009-Feb-27 Fri	###	###	18.86	###			###	###	0.0
2009-Feb-26 Thu	18.82	###	18.7	###	510,822	4,776,185	###	###	0.0
2009-Feb-25 Wed	18.56	18.8	18.53	###	506,257	9,449,286	78.5	78.5	0.0
2009-Feb-24 Tue	###	18.45	17.75	###			84.1	84.1	0.0
2009-Feb-23 Mon	18.73	18.8	17.71	###			21.9	21.9	0.0
2009-Feb-20 Fri	###	###	18.52	###			###	###	0.0
2009-Feb-19 Thu	18.5	###	18.26	###	756,256	###	###	###	0.0
2009-Feb-18 Wed	###	18.79	17.86	18.5	897,058	16,438,587	82.9	82.9	###
2009-Feb-17 Tue	18.75	###	###	18.46	862,854	0	31.9	31.9	1.3
2009-Feb-16 Mon	18.25	###	###	###			82.6	82.6	0.0
2009-Feb-13 Fri	18.75	18.75	###	###			15.4	15.4	0.0
2009-Feb-12 Thu	17.84	19.4	17.75	18.56			###	###	1.3
2009-Feb-11 Wed	###	17.59	###	17.5	526,757	4,632,827	82.0	82.0	1.3
2009-Feb-10 Tue	17.75	###	17.22	17.24	368,073	###	18.2	18.2	###
2009-Feb-09 Mon	###	17.79	###	17.75			79.8	79.8	1.3
2009-Feb-06 Fri	17.4	17.87	16.75	16.75	816,654	14,136,280	11.7	11.7	###
2009-Feb-05 Thu	17.25	17.4	###	17.29			76.2	76.2	###
2009-Feb-04 Wed	###	17.4	###	16.7			22.3	22.3	1.2
2009-Feb-03 Tue	###	17.54	###	###			86.5	86.5	0.0
2009-Feb-02 Mon	###	16.86	16.4	16.47			29.0	29.0	###
2009-Jan-30 Fri	###	###	###	16.76			###	###	1.2
2009-Jan-29 Thu	18.22	###	###	17.29			12.8	12.8	###
2009-Jan-28 Wed	###	###	17.88	17.88			###	###	1.3
2009-Jan-27 Tue	###	###	16.59	###			96.6	96.6	0.0
2009-Jan-23 Fri	17.58	17.58	###	16.25			8.4	8.4	###
2009-Jan-22 Thu	18.89	###	###	###			###	###	0.0
2009-Jan-21 Wed	18.84	18.85	###	18.54			27.9	27.9	1.3
2009-Jan-20 Tue	###	20.2	19.23	19.23			19.0	19.0	###
2009-Jan-19 Mon	20.4	20.74	20.25	20.27			36.9	36.9	1.4
2009-Jan-16 Fri	20.41	20.58	###	###			24.1	24.1	0.0
2009-Jan-15 Thu	###	20.4	###	20.25			###	###	###
2009-Jan-14 Wed	###	21.4	###	###			###	###	0.0
2009-Jan-13 Tue	21.75	21.75	21	21	1,240,052	###	14.7	14.7	1.5
2009-Jan-12 Mon	22.72	22.75	###	###			17.5	17.5	0.0
2009-Jan-09 Fri	22.26	###	22.26	###	935,320	###	84.8	84.8	0.0
2009-Jan-08 Thu	23.2	###	21.78	###			13.6	13.6	0.0
2009-Jan-07 Wed	###	###	23.5	23.8			###	###	1.7
2009-Jan-06 Tue	25.5	###	###	25			###	###	1.8
2009-Jan-05 Mon	###	29.23	27.78	###			###	###	0.0
2009-Jan-02 Fri	28	###	###	27.5	283,680	0	###	###	2.0
2008-Dec-31 Wed	26.8	###	26.8	###	369,127	###	79.3	79.3	0.0
2008-Dec-30 Tue	25	26.58	24.85	26.29			85.7	85.7	1.9
2008-Dec-29 Mon	###	25.41	24.43	24.82	400,626	###	15.7	15.7	1.8
2008-Dec-24 Wed	###	###	24.26	25	480,645	5,830,223	###	###	1.8
2008-Dec-23 Tue	25.5	###	###	24.5			###	###	1.8
2008-Dec-22 Mon	###	###	25.41	25.45	420,644	5,344,282	###	###	1.8
2008-Dec-19 Fri	27	27	24.78	###			8.9	8.9	0.0
2008-Dec-18 Thu	26.5	###	25.5	25.7	1,623,086	20,694,346	###	###	1.8
2008-Dec-17 Wed	27	###	25.59	26.41	908,076	###	###	###	###
2008-Dec-16 Tue	26.5	###	###	26.74	892,822	0	79.4	79.4	###
2008-Dec-15 Mon	23.5	###	23.5	###	917,686	###	96.0	96.0	0.0
2008-Dec-12 Fri	22.8	###	###	23			###	###	1.6
2008-Dec-11 Thu	25	25	###	23.25			###	###	###
2008-Dec-10 Wed	24	25	24	24.7			###	###	1.8
2008-Dec-09 Tue	###	25.59	23.71	###			###	###	0.0
2008-Dec-08 Mon	22.7	24.5	###	24.44	828,448	10,148,488	94.1	94.1	1.7
2008-Dec-05 Fri	###	22.45	###	###			81.1	81.1	0.0
2008-Dec-04 Thu	22.59	22.7	###	###			17.0	17.0	0.0
2008-Dec-03 Wed	###	###	###	21.86			###	###	###
2008-Dec-02 Tue	22	22	###	###	1,183,026	13,013,286	###	###	0.0
2008-Dec-01 Mon	###	###	###	22.55			11.1	11.1	###
2008-Nov-28 Fri	23.4	26.51	###	###	1,891,556	25,072,574	81.5	81.5	0.0
2008-Nov-27 Thu	21.5	23.45	21.46	###			80.9	80.9	0.0
2008-Nov-26 Wed	19.75	20.59	###	20.4			86.5	86.5	1.5
2008-Nov-25 Tue	20	20.55	###	###			###	###	0.0
2008-Nov-24 Mon	20.71	###	###	18.86	987,989	0	###	###	1.3
2008-Nov-21 Fri	20	21	19.86	20.4			72.7	72.7	1.5
2008-Nov-20 Thu	20.5	###	20.4	21.55	1,335,547	13,622,579	###	###	###
2008-Nov-19 Wed	21.4	21.5	20.25	###	984,855	20,558,848	37.2	37.2	0.0
2008-Nov-18 Tue	23.5	23.5	20.85	20.85			###	###	###
2008-Nov-17 Mon	24.5	###	###	23.8			###	###	1.7
2008-Nov-14 Fri	###	###	###	25.24	666,384	0	###	###	1.8
2008-Nov-13 Thu	24	25.8	###	###			###	###	0.0
2008-Nov-12 Wed	25.7	25.81	###	###			13.7	13.7	0.0
2008-Nov-11 Tue	###	26	24.54	###			###	###	0.0
2008-Nov-10 Mon	26.88	###	26	###			###	###	0.0
2008-Nov-07 Fri	26.44	###	25.45	###	1,098,584	13,979,481	###	###	0.0
2008-Nov-06 Thu	###	27.85	26.75	###	1,894,043	51,707,373	###	###	0.0
2008-Nov-05 Wed	29	###	28.21	###			27.3	27.3	0.0
2008-Nov-04 Tue	27.5	27.55	26.54	27.23			###	###	1.9
2008-Nov-03 Mon	###	27.85	###	26.8	1,169,045	16,278,951	###	###	1.9
2008-Oct-31 Fri	25.8	###	23.77	24.8			15.6	15.6	###
2008-Oct-30 Thu	26.8	27.7	25.73	25.73			13.7	13.7	1.8
2008-Oct-29 Wed	29.88	29.89	26.59	26.8			10.3	10.3	1.9
2008-Oct-28 Tue	###	28.4	27.88	###			###	###	0.0
2008-Oct-27 Mon	###	27.8	26.5	27.55			###	###	2.0
2008-Oct-24 Fri	28.55	###	26.85	###	1,132,357	###	###	###	0.0
2008-Oct-23 Thu	29.25	29.25	###	28.27	2,363,823	###	27.4	27.4	###
2008-Oct-22 Wed	31.2	###	###	###			###	###	0.0
2008-Oct-21 Tue	###	###	###	31.76	1,075,278	0	16.2	16.2	2.3
2008-Oct-20 Mon	30.89	###	###	###			74.0	74.0	0.0
2008-Oct-17 Fri	###	###	28.8	29.2			###	###	2.1
2008-Oct-16 Thu	###	###	###	31.21	984,842	0	23.8	23.8	###
2008-Oct-15 Wed	###	36.4	###	###	1,196,443	###	###	###	0.0
2008-Oct-14 Tue	###	38.75	36.8	###	1,412,380	53,352,654	###	###	0.0
2008-Oct-13 Mon	###	33.75	###	33.75			87.3	87.3	###
2008-Oct-10 Fri	30.5	30.5	27.5	29.22			42.5	42.5	2.1
2008-Oct-09 Thu	###	###	###	33.21	1,409,446	0	###	###	2.4
2008-Oct-08 Wed	###	###	###	###	1,120,740	0	38.5	38.5	0.0
2008-Oct-07 Tue	###	###	###	###			63.2	63.2	0.0
2008-Oct-06 Mon	37.85	38.57	###	38.5	402,157	###	92.4	92.4	2.8
2008-Oct-03 Fri	###	38.84	###	38.51			###	###	###
2008-Oct-02 Thu	38.5	###	###	###			79.2	79.2	0.0
2008-Oct-01 Wed	###	###	37.81	38.45	932,622	###	###	###	###
2008-Sep-30 Tue	37.7	38.57	37.51	37.55	1,490,377	56,693,941	###	###	2.7
2008-Sep-29 Mon	42	42.27	###	40.58	977,574	20,661,026	24.7	24.7	2.9
2008-Sep-26 Fri	43.2	43.27	###	###			###	###	0.0
2008-Sep-25 Thu	42.2	42.78	41.5	42.4			71.5	71.5	3.0
2008-Sep-24 Wed	###	42.58	###	41.4			###	###	3.0
2008-Sep-23 Tue	42	###	42	42.27	842,023	17,682,483	###	###	###
2008-Sep-22 Mon	46.75	47	41.5	43			###	###	###
2008-Sep-19 Fri	###	42.71	###	42			###	###	3.0
2008-Sep-18 Thu	37.51	###	37.51	###			86.0	86.0	0.0
2008-Sep-17 Wed	###	42.55	###	40.79	1,810,121	38,510,324	###	###	###
2008-Sep-16 Tue	###	###	40.48	###	1,627,857	32,947,825	38.0	38.0	0.0
2008-Sep-15 Mon	42.25	###	###	###	744,756	0	###	###	0.0
2008-Sep-12 Fri	41.5	###	41.2	###	905,759	###	###	###	0.0
2008-Sep-11 Thu	41.25	41.81	###	###			###	###	0.0
2008-Sep-10 Wed	41.76	43.28	41.51	###			###	###	0.0
2008-Sep-09 Tue	44.55	44.75	43.81	###			31.4	31.4	0.0
2008-Sep-08 Mon	45.43	45.43	43.85	###	827,581	###	14.7	14.7	0.0
2008-Sep-05 Fri	44	###	43.5	43.85			30.0	30.0	3.1
2008-Sep-04 Thu	###	46	###	45.43			44.6	44.6	3.2
2008-Sep-03 Wed	45.7	46	45	45.5	1,382,928	62,923,224	36.9	36.9	3.3
2008-Sep-02 Tue	###	47	###	###	418,747	9,840,554	28.6	28.6	0.0
2008-Sep-01 Mon	46.5	46.5	###	###	335,542	7,801,351	22.3	22.3	0.0
2008-Aug-29 Fri	###	###	###	46.51	859,748	0	###	###	3.3
2008-Aug-28 Thu	###	###	###	45.78	646,847	0	###	###	3.3
2008-Aug-27 Wed	44.4	###	44.2	###			86.1	86.1	0.0
2008-Aug-26 Tue	43.23	44	###	44	1,122,189	24,688,158	###	###	3.1
2008-Aug-25 Mon	44.45	45.45	44.25	44.8	1,012,789	45,423,586	73.2	73.2	3.2
2008-Aug-22 Fri	###	44.8	41.5	44.59			93.1	93.1	3.2
2008-Aug-21 Thu	###	43.49	###	###	864,754	18,804,075	76.1	76.1	0.0
2008-Aug-20 Wed	41	###	40.55	###	1,823,283	###	###	###	0.0
2008-Aug-19 Tue	###	###	###	###	0				0.0
2008-Aug-18 Mon	###	###	###	###	0				0.0
2008-Aug-15 Fri	###	###	###	###	0				0.0
2008-Aug-14 Thu	###	###	###	###	34,720	0	###	###	0.0
2008-Aug-13 Wed	44.25	44.71	42.28	###			###	###	0.0
2008-Aug-12 Tue	###	###	43.75	44.71	1,041,448	22,781,675	###	###	###
2008-Aug-11 Mon	###	44.5	###	###			84.6	84.6	0.0
2008-Aug-08 Fri	42.4	42.59	41.78	###			27.0	27.0	0.0
2008-Aug-07 Thu	###	43.4	###	43.4			81.6	81.6	###
2008-Aug-06 Wed	42.53	###	41.57	41.7			###	###	3.0
2008-Aug-05 Tue	###	###	40.55	40.55			###	###	###
2008-Aug-04 Mon	###	###	40.78	42			89.6	89.6	3.0
2008-Aug-01 Fri	42	###	40.4	40.46	1,009,556	###	###	###	2.9
2008-Jul-31 Thu	###	###	41.5	42.5			###	###	3.0
2008-Jul-30 Wed	41.5	42.88	41.5	42.25			78.5	78.5	3.0
2008-Jul-29 Tue	41	41.45	40	40.5			###	###	2.9
2008-Jul-28 Mon	44	44.8	###	42.4			###	###	3.0
2008-Jul-25 Fri	###	46.5	44.5	44.5	703,480	32,008,340	17.4	17.4	3.2
2008-Jul-24 Thu	45.4	47.41	45.4	###	674,727	###	###	###	0.0
2008-Jul-23 Wed	###	46.25	44.79	45.5			67.4	67.4	3.3
2008-Jul-22 Tue	45.2	45.24	###	###	653,258	###	31.6	31.6	0.0
2008-Jul-21 Mon	###	46.2	###	46.2	499,743	###	94.0	94.0	###
2008-Jul-18 Fri	###	###	42.7	###			76.2	76.2	0.0
2008-Jul-17 Thu	44	###	42.87	43.42			28.0	28.0	###
2008-Jul-16 Wed	###	###	42.53	42.83	987,474	###	###	###	###
2008-Jul-15 Tue	###	###	42.27	43.4			###	###	###
2008-Jul-14 Mon	45.8	46.72	###	###	666,647	15,572,873	37.7	37.7	0.0
2008-Jul-11 Fri	45.75	46.79	###	###	469,825	10,991,555	###	###	0.0
2008-Jul-10 Thu	45	###	###	45.8	625,280	0	82.3	82.3	###
2008-Jul-09 Wed	46.44	###	45.45	###			37.3	37.3	0.0
2008-Jul-08 Tue	###	45.46	###	45	775,073	###	89.2	89.2	3.2
2008-Jul-07 Mon	###	###	44.85	45.4			29.8	29.8	3.2
2008-Jul-04 Fri	46.25	###	###	46.55	641,179	0	###	###	3.3
2008-Jul-03 Thu	###	46.53	###	46.22	1,492,876	###	88.1	88.1	###
2008-Jul-02 Wed	50.5	###	48.46	48.46			###	###	###
2008-Jul-01 Tue	###	50.84	49.79	###			###	###	0.0
2008-Jun-30 Mon	###	###	50.5	50.85	763,176	###	###	###	3.6
2008-Jun-27 Fri	50.7	###	50	###			66.2	66.2	0.0
2008-Jun-26 Thu	51.78	52.43	50.55	52.27			68.7	68.7	###
2008-Jun-25 Wed	###	###	###	###	1,058,070	0	74.4	74.4	0.0
2008-Jun-24 Tue	51.45	51.46	50.4	50.5			28.7	28.7	3.6
2008-Jun-23 Mon	50.43	###	49.55	50.75			75.5	75.5	3.6
2008-Jun-20 Fri	50.79	###	###	51.45			###	###	3.7
2008-Jun-19 Thu	51.25	###	###	50.2	1,195,544	0	25.8	25.8	3.6
2008-Jun-18 Wed	50.72	###	###	50.7	756,672	0	35.5	35.5	###
2008-Jun-17 Tue	###	###	49.26	###			###	###	0.0
2008-Jun-16 Mon	50.85	###	49.81	50.52	404,622	###	###	###	3.6
2008-Jun-13 Fri	49.76	###	49.76	###	847,741	###	###	###	0.0
2008-Jun-12 Thu	###	50.58	48.52	49.76	1,310,081	###	79.9	79.9	3.6
2008-Jun-11 Wed	50.51	###	50.41	50.7	1,285,426	###	###	###	###
2008-Jun-10 Tue	51.5	51.55	50.5	50.5	1,461,350	74,565,383	32.2	32.2	3.6
2008-Jun-06 Fri	54.49	54.49	###	###	829,022	###	###	###	0.0
2008-Jun-05 Thu	52	###	52	###			###	###	0.0
2008-Jun-04 Wed	53.2	53.2	###	###			###	###	0.0
2008-Jun-03 Tue	###	53.2	52.25	###			###	###	0.0
2008-Jun-02 Mon	53	53.48	51.52	###			###	###	0.0
2008-May-30 Fri	52.8	53.48	51.87	###			###	###	0.0
2008-May-29 Thu	51.5	53.45	51.25	53.45			86.3	86.3	3.8
2008-May-28 Wed	52.5	###	###	51.5			30.0	30.0	3.7
2008-May-27 Tue	###	###	###	###			29.2	29.2	0.0
2008-May-26 Mon	53.4	53.5	###	52.21	495,725	13,260,643	###	###	###
2008-May-23 Fri	54.2	54.88	53	53.86			34.6	34.6	3.8
2008-May-22 Thu	52.8	###	###	54			81.1	81.1	3.9
2008-May-21 Wed	53.75	54.29	52.79	53.44			###	###	3.8
2008-May-20 Tue	###	56.25	###	###			42.0	42.0	0.0
2008-May-19 Mon	###	###	###	###	858,273	0	18.2	18.2	0.0
2008-May-16 Fri	55	57.48	53.82	###	1,664,281	###	###	###	0.0
2008-May-15 Thu	###	53.85	###	52.81			###	###	3.8
2008-May-14 Wed	###	51.24	49.45	50.71	1,084,075	54,577,755	###	###	3.6
2008-May-13 Tue	50	###	49.43	###	513,282	###	37.4	37.4	0.0
2008-May-12 Mon	50.2	50.52	48.82	49.42	770,976	38,294,377	23.6	23.6	3.5
2008-May-09 Fri	###	###	48	###			###	###	0.0
2008-May-08 Thu	47	48.58	###	48.5	762,952	###	###	###	3.5
2008-May-07 Wed	###	48.8	###	###			26.8	26.8	0.0
2008-May-06 Tue	48	48.42	###	47.88	796,746	19,289,220	33.0	33.0	3.4
2008-May-05 Mon	###	49.28	47.8	48.42	663,589	###	###	###	3.5
2008-May-02 Fri	47.8	###	###	47.29			###	###	3.4
2008-May-01 Thu	###	###	###	47			68.3	68.3	3.4
2008-Apr-30 Wed	46	47.4	45.8	###	636,325	29,652,744	###	###	0.0
2008-Apr-29 Tue	46.2	46.74	###	46.5	439,149	###	###	###	###
2008-Apr-28 Mon	###	46.45	45.52	###			###	###	0.0
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	###	44.5	###	###	565,241	###	77.0	77.0	0.0
2008-Apr-22 Tue	44.42	44.78	###	44.5	642,174	14,378,275	###	###	3.2
2008-Apr-21 Mon	44.8	45.88	44.45	45.5	616,126	###	###	###	3.3
2008-Apr-18 Fri	###	###	42.8	43.57			31.1	31.1	3.1
2008-Apr-17 Thu	###	###	43.53	44			###	###	3.1
2008-Apr-16 Wed	###	44.4	###	###			###	###	0.0
2008-Apr-15 Tue	###	43.81	42.53	###	677,589	###	###	###	0.0
2008-Apr-14 Mon	###	43.88	###	43.5	796,148	17,467,487	79.1	79.1	3.1
2008-Apr-11 Fri	###	44.4	###	44	970,070	21,535,554	###	###	3.1
2008-Apr-10 Thu	43	44.41	42.8	###	1,082,787	47,214,927	###	###	0.0
2008-Apr-09 Wed	44.79	45.24	###	44.2	547,378	###	32.1	32.1	3.2
2008-Apr-08 Tue	45.25	45.7	45	45.25			###	###	3.2
2008-Apr-07 Mon	47.5	###	45.51	46	797,572	18,148,750	###	###	3.3
2008-Apr-04 Fri	###	###	45.75	47.5	1,416,921	###	81.5	81.5	3.4
2008-Apr-03 Thu	43.5	45.7	43.5	45.7	1,360,586	###	90.4	90.4	3.3
2008-Apr-02 Wed	42.7	###	42.51	###			###	###	0.0
2008-Apr-01 Tue	40	41.7	###	###	1,538,385	32,075,327	###	###	0.0
2008-Mar-31 Mon	###	43.4	40.79	42.8			87.7	87.7	3.1
2008-Mar-28 Fri	###	###	###	40.55			###	###	###
2008-Mar-27 Thu	###	41.7	40.41	41.55	775,224	31,826,821	###	###	3.0
2008-Mar-26 Wed	42	42.2	###	41	971,752	###	###	###	2.9
2008-Mar-25 Tue	41.5	42.48	###	41.85			69.2	69.2	###
2008-Mar-20 Thu	38.42	40.5	38.42	38.47	2,174,829	85,818,752	73.8	73.8	2.7
2008-Mar-19 Wed	41.53	###	###	41.5			35.8	35.8	3.0
2008-Mar-18 Tue	42.7	###	39.7	41.2			###	###	2.9
2008-Mar-17 Mon	40.4	###	###	42.5	696,350	0	###	###	3.0
2008-Mar-14 Fri	42.53	###	###	42.27	661,082	0	###	###	###
2008-Mar-13 Thu	###	###	41.26	41.5	502,541	10,367,420	###	###	3.0
2008-Mar-12 Wed	44.25	###	###	###	878,585	0	###	###	0.0
2008-Mar-11 Tue	39.72	42.49	###	42.43			95.5	95.5	###
2008-Mar-10 Mon	44	44	###	###			6.9	6.9	0.0
2008-Mar-07 Fri	45	45	###	44.51	358,676	###	###	###	###
2008-Mar-06 Thu	###	###	44.24	46.7			90.1	90.1	3.3
2008-Mar-05 Wed	44.81	###	44.58	###			81.1	81.1	0.0
2008-Mar-04 Tue	44.5	44.71	43.8	###	873,283	###	###	###	0.0
2008-Mar-03 Mon	45.7	46	44	44.5	520,028	###	###	###	3.2
2008-Feb-29 Fri	###	46.53	###	46	409,548	###	###	###	3.3
2008-Feb-28 Thu	47.52	48.2	46	47.74	771,688	###	###	###	3.4
2008-Feb-27 Wed	47.2	48.89	47.2	48.2	999,957	###	79.1	79.1	3.4
2008-Feb-26 Tue	47	47.5	46.5	###	1,462,057	68,716,679	69.9	69.9	0.0
2008-Feb-25 Mon	45.45	46.29	###	45.29	678,977	15,714,922	37.0	37.0	###
2008-Feb-22 Fri	44.56	45.45	###	###	659,158	###	73.8	73.8	0.0
2008-Feb-21 Thu	###	###	###	44.78			22.9	22.9	3.2
2008-Feb-20 Wed	46.56	###	45.2	###	1,126,756	25,464,685	28.0	28.0	0.0
2008-Feb-19 Tue	46.5	###	46.49	###	959,251	22,297,789	###	###	0.0
2008-Feb-18 Mon	###	46.22	###	45.48	1,001,374	23,141,753	###	###	3.2
2008-Feb-15 Fri	48.75	###	###	46.78	2,026,555	0	11.9	11.9	###
2008-Feb-14 Thu	###	54.85	###	48.84			###	###	3.5
2008-Feb-13 Wed	###	###	51.29	51.85	1,100,854	###	41.0	41.0	###
2008-Feb-12 Tue	51	51.72	###	50.5	1,142,920	###	35.2	35.2	3.6
2008-Feb-11 Mon	52.56	52.7	###	49.45			9.7	9.7	3.5
2008-Feb-08 Fri	52	53.79	52	53.75			###	###	###
2008-Feb-07 Thu	50.27	52.5	50.27	###	608,178	31,251,226	###	###	0.0
2008-Feb-06 Wed	50.75	###	49.79	50.2	911,372	###	35.5	35.5	3.6
2008-Feb-05 Tue	54	54.24	###	53.88			42.7	42.7	3.8
2008-Feb-04 Mon	52	###	###	54.82	1,082,273	0	92.4	92.4	3.9
2008-Feb-01 Fri	51	###	###	51.59			66.6	66.6	3.7
2008-Jan-31 Thu	49	###	###	49.5	837,554	0	71.6	71.6	3.5
2008-Jan-30 Wed	51	51.89	47.5	###			###	###	0.0
2008-Jan-29 Tue	47.5	49.8	46.73	###	1,073,129	51,794,571	###	###	0.0
2008-Jan-25 Fri	47.79	50.85	###	###			63.3	63.3	0.0
2008-Jan-24 Thu	###	46	###	###	1,145,771	###	84.5	84.5	0.0
2008-Jan-23 Wed	###	49	42.75	###	1,746,827	80,135,688	###	###	0.0
2008-Jan-22 Tue	44.47	###	43.27	43.27			###	###	###
2008-Jan-21 Mon	###	###	46.89	47.25	825,820	19,361,349	27.5	27.5	3.4
2008-Jan-18 Fri	47.7	49.5	###	49.2	897,859	###	87.2	87.2	3.5
2008-Jan-17 Thu	###	###	48.84	49.7			###	###	3.6
2008-Jan-16 Wed	47.5	48.7	###	###	1,518,420	36,973,527	###	###	0.0
2008-Jan-15 Tue	53.2	###	###	###	1,589,774	0	###	###	0.0
2008-Jan-14 Mon	52	52.74	51.8	###			77.1	77.1	0.0
2008-Jan-11 Fri	55	55	###	###	1,049,686	###	###	###	0.0
2008-Jan-10 Thu	54.2	55.44	54.2	54.5			###	###	3.9
2008-Jan-09 Wed	55	55.25	52.8	###	1,684,885	###	20.8	20.8	0.0
2008-Jan-08 Tue	###	57.59	55.55	56.45			29.9	29.9	4.0
2008-Jan-07 Mon	###	###	###	###			81.1	81.1	0.0
2008-Jan-04 Fri	###	###	59.85	###			###	###	0.0
2008-Jan-03 Thu	###	###	###	###			###	###	0.0
2008-Jan-02 Wed	60.76	62.4	###	62.4	310,682	9,693,278	###	###	4.5
2007-Dec-31 Mon	###	###	59.72	61.2			77.6	77.6	###
2007-Dec-28 Fri	59.8	###	59.2	###	223,076	6,603,049	24.9	24.9	0.0
2007-Dec-27 Thu	58.52	###	58.52	###			83.9	83.9	0.0
2007-Dec-24 Mon	59	###	###	58.5	280,584	0	###	###	4.2
2007-Dec-21 Fri	###	58.47	###	###			82.1	82.1	0.0
2007-Dec-20 Thu	58	###	57.25	57.5	1,349,245	###	34.0	34.0	4.1
2007-Dec-19 Wed	59.49	###	###	###	1,282,129	0	18.6	18.6	0.0
2007-Dec-18 Tue	###	59.49	57.81	###	1,877,527	110,116,958	###	###	0.0
2007-Dec-17 Mon	62.5	62.51	###	###	1,228,041	38,382,421	44.1	44.1	0.0
2007-Dec-14 Fri	###	63.5	###	63.4			86.9	86.9	4.5
2007-Dec-13 Thu	62.8	###	62.27	###			###	###	0.0
2007-Dec-12 Wed	63.44	63.83	62.8	63.5			65.9	65.9	4.5
2007-Dec-11 Tue	63.23	###	###	###			###	###	0.0
2007-Dec-10 Mon	62.44	###	###	###			77.4	77.4	0.0
2007-Dec-07 Fri	62.58	###	62.52	63.25			###	###	4.5
2007-Dec-06 Thu	65.5	###	64.2	64.5	1,733,482	55,644,772	###	###	4.6
2007-Dec-05 Wed	61.24	###	###	###	1,300,789	0	85.0	85.0	0.0
2007-Dec-04 Tue	57.85	59.41	###	59.41	656,677	###	87.8	87.8	###
2007-Dec-03 Mon	60.75	###	57.75	58.75			14.0	14.0	###
2007-Nov-30 Fri	###	61.79	60.52	60.75	832,287	###	###	###	###
2007-Nov-29 Thu	60.85	61.48	60.5	###	957,872	###	74.2	74.2	0.0
2007-Nov-28 Wed	###	60.43	59.5	###	799,551	47,945,075	###	###	0.0
2007-Nov-27 Tue	58.4	###	###	###	786,752	0	85.9	85.9	0.0
2007-Nov-26 Mon	###	###	###	###			###	###	0.0
2007-Nov-23 Fri	54.8	55.58	54.46	###	197,453	###	###	###	0.0
2007-Nov-22 Thu	###	###	52.2	###	839,471	###	84.9	84.9	0.0
2007-Nov-21 Wed	56.25	57.43	###	55.21			27.6	27.6	###
2007-Nov-20 Tue	###	57.5	###	###			###	###	0.0
2007-Nov-19 Mon	59.7	###	###	###	558,623	0	###	###	0.0
2007-Nov-16 Fri	60.2	60.2	###	###			###	###	0.0
2007-Nov-15 Thu	59.57	###	59.46	60.77	655,529	19,488,877	82.1	82.1	###
2007-Nov-14 Wed	###	###	59.84	###			###	###	0.0
2007-Nov-13 Tue	58	###	57.8	58			67.6	67.6	4.1
2007-Nov-12 Mon	59	###	57.73	57.73	681,789	###	29.1	29.1	###
2007-Nov-09 Fri	###	60.83	###	59.71	814,772	###	###	###	###
2007-Nov-08 Thu	59.2	60.4	58.24	59.5			###	###	4.3
2007-Nov-07 Wed	###	###	60.52	###			88.3	88.3	0.0
2007-Nov-06 Tue	61.2	61.47	###	59.8	396,945	###	###	###	###
2007-Nov-05 Mon	###	62.24	###	###	932,086	###	###	###	0.0
2007-Nov-02 Fri	###	62.72	###	62.25	1,008,659	31,631,546	###	###	###
2007-Nov-01 Thu	62.2	###	62.2	###	1,199,953	###	###	###	0.0
2007-Oct-31 Wed	###	###	###	62.2			87.4	87.4	4.4
2007-Oct-30 Tue	60.5	###	59.87	###	1,153,053	34,516,641	30.0	30.0	0.0
2007-Oct-29 Mon	60.8	61.5	###	60.7	651,842	20,044,141	###	###	4.3
2007-Oct-26 Fri	59.88	61.45	59.5	###			77.5	77.5	0.0
2007-Oct-25 Thu	59.25	59.7	58.52	59.47	1,405,250	83,064,327	###	###	4.2
2007-Oct-24 Wed	58	59.5	58	59.25	977,348	###	87.4	87.4	4.2
2007-Oct-23 Tue	56	###	56	57.58			83.8	83.8	4.1
2007-Oct-22 Mon	55.2	###	###	55.52			71.5	71.5	4.0
2007-Oct-19 Fri	###	###	55.85	56.75	876,223	24,468,527	32.2	32.2	###
2007-Oct-18 Thu	###	###	56.57	###			68.4	68.4	0.0
2007-Oct-17 Wed	###	###	###	###			###	###	0.0
2007-Oct-16 Tue	###	55.55	###	55			31.5	31.5	3.9
2007-Oct-15 Mon	56.5	57.45	###	56.54			71.5	71.5	4.0
2007-Oct-12 Fri	56	56.58	55.84	56.58			76.9	76.9	###
2007-Oct-11 Thu	56.21	56.7	###	###	640,882	###	30.6	30.6	0.0
2007-Oct-10 Wed	57.2	57.7	###	###			21.0	21.0	0.0
2007-Oct-09 Tue	56.2	57.52	###	56.8			77.5	77.5	4.1
2007-Oct-08 Mon	###	57.53	55.76	56.2			71.2	71.2	4.0
2007-Oct-05 Fri	###	###	###	###	464,284	0	72.8	72.8	0.0
2007-Oct-04 Thu	55.53	###	54.45	55.2	976,947	26,597,382	###	###	3.9
2007-Oct-03 Wed	###	###	###	###	853,880	0	89.4	89.4	0.0
2007-Oct-02 Tue	52.8	###	52.8	###	656,044	###	86.0	86.0	0.0
2007-Oct-01 Mon	52	###	###	###	319,258	0	###	###	0.0
2007-Sep-28 Fri	###	###	51.25	51.5			###	###	3.7
2007-Sep-27 Thu	###	51	50.57	50.7	985,849	50,066,341	###	###	###
2007-Sep-26 Wed	50.25	51	###	###	965,128	###	62.7	62.7	0.0
2007-Sep-25 Tue	51.75	52.49	###	51.4	625,249	###	###	###	###
2007-Sep-24 Mon	52.29	###	51.75	52.45			63.5	63.5	###
2007-Sep-21 Fri	51	52	50.76	###			73.3	73.3	0.0
2007-Sep-20 Thu	49.75	###	49.43	###			91.9	91.9	0.0
2007-Sep-19 Wed	###	49.5	###	48.5			###	###	3.5
2007-Sep-18 Tue	###	###	47.41	48.4	813,976	###	###	###	3.5
2007-Sep-17 Mon	48.2	49.81	48.2	###			###	###	0.0
2007-Sep-14 Fri	48.75	###	48.75	49.2			###	###	3.5
2007-Sep-13 Thu	49.4	###	###	48.5	326,458	0	###	###	3.5
2007-Sep-12 Wed	49.89	49.89	###	###	750,978	18,733,146	###	###	0.0
2007-Sep-11 Tue	48.2	###	47.88	###			81.5	81.5	0.0
2007-Sep-10 Mon	###	###	46.47	48	729,257	16,944,286	###	###	3.4
2007-Sep-07 Fri	48	48.77	48	48.46			###	###	###
2007-Sep-06 Thu	47.2	###	46.71	###			80.4	80.4	0.0
2007-Sep-05 Wed	48.4	###	###	###			74.3	74.3	0.0
2007-Sep-04 Tue	46.5	48.7	###	47.7			85.5	85.5	3.4
2007-Sep-03 Mon	###	48.5	###	46.7			###	###	3.3
2007-Aug-31 Fri	42.5	43.84	42.49	43.84			80.9	80.9	###
2007-Aug-30 Thu	43.21	43.88	42	42			###	###	3.0
2007-Aug-29 Wed	43	###	42.51	###	322,156	6,847,425	###	###	0.0
2007-Aug-28 Tue	44	###	43.25	###			###	###	0.0
2007-Aug-27 Mon	###	###	43.27	###	444,457	9,615,827	79.5	79.5	0.0
2007-Aug-24 Fri	###	###	42.2	42.2			###	###	3.0
2007-Aug-23 Thu	42.8	###	###	###	609,325	0	74.5	74.5	0.0
2007-Aug-22 Wed	40.55	42	40.55	41.53			###	###	###
2007-Aug-21 Tue	40	42.2	###	###	619,351	###	###	###	0.0
2007-Aug-20 Mon	40.75	42.24	###	###	701,685	14,819,587	###	###	0.0
2007-Aug-17 Fri	40.5	###	37.85	38.78	602,742	###	###	###	2.8
2007-Aug-16 Thu	###	40.26	###	40.26	975,521	###	88.1	88.1	2.9
2007-Aug-15 Wed	40	40.47	39.25	39.55	693,647	###	63.3	63.3	2.8
2007-Aug-14 Tue	42.5	###	40.27	###			16.3	16.3	0.0
2007-Aug-13 Mon	###	42.75	###	###	1,310,389	###	96.4	96.4	0.0
2007-Aug-10 Fri	###	39.75	###	39.75			###	###	###
2007-Aug-09 Thu	40.2	40.53	###	40.5	1,122,725	22,752,022	67.2	67.2	2.9
2007-Aug-08 Wed	40	###	39.72	39.88	1,464,286	###	###	###	2.8
2007-Aug-07 Tue	39.4	###	38.55	40			###	###	2.9
2007-Aug-06 Mon	###	###	37.86	38.43			###	###	2.7
2007-Aug-03 Fri	###	40.49	39.24	40	394,026	15,707,846	###	###	2.9
2007-Aug-02 Thu	38.5	###	38.4	40			###	###	2.9
2007-Aug-01 Wed	38.85	###	###	###	930,249	0	62.4	62.4	0.0
2007-Jul-31 Tue	38.2	39.5	###	39.2	781,089	###	###	###	2.8
2007-Jul-30 Mon	36.8	38.81	36.76	37.42			73.8	73.8	2.7
2007-Jul-27 Fri	37.29	37.87	36.58	###	1,174,827	###	32.3	32.3	0.0
2007-Jul-26 Thu	39.89	###	###	39.25	1,003,349	0	29.4	29.4	###
2007-Jul-25 Wed	###	40.55	###	###	900,378	###	###	###	0.0
2007-Jul-24 Tue	###	###	###	39.25	1,055,675	0	###	###	###
2007-Jul-23 Mon	###	###	40.26	40.73	584,243	###	###	###	###
2007-Jul-20 Fri	41.55	42	41.43	41.5			###	###	3.0
2007-Jul-19 Thu	###	###	###	41.43			20.3	20.3	###
2007-Jul-18 Wed	43.7	43.7	42	###			###	###	0.0
2007-Jul-17 Tue	###	###	###	###	630,025	0	###	###	0.0
2007-Jul-16 Mon	###	###	42.25	###			###	###	0.0
2007-Jul-13 Fri	42.7	43.2	41.81	41.81	465,357	###	###	###	###
2007-Jul-12 Thu	###	###	41.89	###	885,884	18,554,840	21.4	21.4	0.0
2007-Jul-11 Wed	42.4	42.73	42.26	###	611,172	25,971,754	71.7	71.7	0.0
2007-Jul-10 Tue	42.72	42.72	42.26	42.43	535,727	22,763,040	###	###	###
2007-Jul-09 Mon	42.72	42.89	###	42.72	394,272	###	###	###	###
2007-Jul-06 Fri	###	43.2	###	42.72	629,848	###	###	###	###
2007-Jul-05 Thu	42.8	43.22	42.79	###	300,743	12,933,452	69.6	69.6	0.0
2007-Jul-04 Wed	###	###	42.5	42.75			###	###	###
2007-Jul-03 Tue	41.8	###	41.8	42.75	514,359	###	###	###	###
2007-Jul-02 Mon	###	###	###	42			68.8	68.8	3.0
2007-Jun-29 Fri	42	###	###	41.25	1,163,325	0	21.6	21.6	###
2007-Jun-28 Thu	42	42.4	###	###	1,200,645	25,453,674	18.3	18.3	0.0
2007-Jun-27 Wed	44.25	44.25	41.86	###	862,947	37,154,183	10.6	10.6	0.0
2007-Jun-26 Tue	45.27	45.75	###	###			###	###	0.0
2007-Jun-25 Mon	45	###	45	45.85	768,489	###	83.1	83.1	3.3
2007-Jun-22 Fri	46.85	46.85	45.76	###			###	###	0.0
2007-Jun-21 Thu	46.8	###	45.85	###			21.5	21.5	0.0
2007-Jun-20 Wed	44.4	46.2	44.29	###	1,160,654	###	###	###	0.0
2007-Jun-19 Tue	45.8	###	44.25	44.88			###	###	3.2
2007-Jun-18 Mon	###	46.79	###	45.8			78.8	78.8	###
2007-Jun-15 Fri	45.5	45.58	44.59	44.75			22.2	22.2	###
2007-Jun-14 Thu	45.25	46.2	44.77	46			79.9	79.9	3.3
2007-Jun-13 Wed	###	44.4	###	###	740,759	16,444,849	82.9	82.9	0.0
2007-Jun-12 Tue	42	44.45	42	44.27	609,081	26,327,526	###	###	3.2
2007-Jun-08 Fri	42.75	###	42.55	###	735,072	15,638,656	###	###	0.0
2007-Jun-07 Thu	###	###	###	###	929,455	0	###	###	0.0
2007-Jun-06 Wed	###	45.76	44.71	###			###	###	0.0
2007-Jun-05 Tue	46.49	46.72	###	###	617,571	14,426,458	###	###	0.0
2007-Jun-04 Mon	45.2	46.8	45.2	46.46	414,374	###	###	###	3.3
2007-Jun-01 Fri	44.7	45.2	44.7	###	607,725	###	###	###	0.0
2007-May-31 Thu	44.5	###	44.5	44.5	626,523	###	###	###	3.2
2007-May-30 Wed	44.4	44.85	44.2	44.7	581,644	###	77.6	77.6	3.2
2007-May-29 Tue	###	45.25	###	44.86	488,157	11,044,552	###	###	3.2
2007-May-28 Mon	45.5	45.5	###	###			###	###	0.0
2007-May-25 Fri	45.2	###	45.2	45.56	683,179	15,439,845	###	###	3.3
2007-May-24 Thu	###	46.5	###	###	1,075,342	###	90.1	90.1	0.0
2007-May-23 Wed	47.45	47.45	44.51	###			###	###	0.0
2007-May-22 Tue	44	###	43.48	###			91.2	91.2	0.0
2007-May-21 Mon	42.2	###	42.2	###			###	###	0.0
2007-May-18 Fri	###	###	41.55	###	565,550	###	34.2	34.2	0.0
2007-May-17 Thu	###	###	###	###	892,380	0	89.9	89.9	0.0
2007-May-16 Wed	40.8	###	###	40.28			###	###	2.9
2007-May-15 Tue	40.2	###	39.75	41.84			###	###	3.0
2007-May-14 Mon	38.48	40.26	38.48	39.4			###	###	2.8
2007-May-11 Fri	###	###	36.83	###			81.2	81.2	0.0
2007-May-10 Thu	###	37.8	###	37.8			###	###	2.7
2007-May-09 Wed	36.52	###	###	36.82	782,524	0	###	###	###
2007-May-08 Tue	36.57	###	36.2	###			###	###	0.0
2007-May-07 Mon	36.5	36.5	35.43	36.2			###	###	2.6
2007-May-04 Fri	36.75	36.8	36.2	36.5			25.4	25.4	2.6
2007-May-03 Thu	34.5	36.58	34.29	###			###	###	0.0
2007-May-02 Wed	34.2	###	33.8	34.21	803,387	13,577,240	62.1	62.1	###
2007-May-01 Tue	###	35.41	34.59	34.8	270,472	9,466,520	###	###	2.5
2007-Apr-30 Mon	34.85	35.21	34.28	34.82			35.1	35.1	2.5
2007-Apr-27 Fri	###	###	###	34.77			35.0	35.0	###
2007-Apr-26 Thu	###	35.72	34.85	###	1,096,655	38,695,471	29.5	29.5	0.0
2007-Apr-24 Tue	35.58	35.85	###	###	394,922	7,078,976	###	###	0.0
2007-Apr-23 Mon	###	###	###	###			30.0	30.0	0.0
2007-Apr-20 Fri	35.51	36.7	35.44	###			84.2	84.2	0.0
2007-Apr-19 Thu	36.5	36.5	34.86	###			###	###	0.0
2007-Apr-18 Wed	36.49	36.7	###	36.7			###	###	###
2007-Apr-17 Tue	37.45	37.46	###	###			###	###	0.0
2007-Apr-16 Mon	###	37.46	###	37.25			89.0	89.0	###
2007-Apr-13 Fri	###	###	###	###	1,011,749	0	###	###	0.0
2007-Apr-12 Thu	###	###	###	###	820,349	0	###	###	0.0
2007-Apr-11 Wed	###	36.44	###	36.22			37.5	37.5	2.6
2007-Apr-10 Tue	###	###	###	###	917,274	0	66.7	66.7	0.0
2007-Apr-05 Thu	###	36.29	###	35.55			17.1	17.1	###
2007-Apr-04 Wed	###	###	35.43	###			33.6	33.6	0.0
2007-Apr-03 Tue	###	###	###	###	606,153	0	78.0	78.0	0.0
2007-Apr-02 Mon	33.8	###	33.56	###	412,357	6,919,350	###	###	0.0
2007-Mar-30 Fri	33.5	33.8	33.2	33.52			###	###	2.4
2007-Mar-29 Thu	33.21	33.48	33.2	33.2	515,478	###	###	###	###
2007-Mar-28 Wed	33.71	###	33.5	###	745,676	12,490,073	40.0	40.0	0.0
2007-Mar-27 Tue	34.2	34.25	33.84	###			###	###	0.0
2007-Mar-26 Mon	###	34.2	33.8	###			66.7	66.7	0.0
2007-Mar-23 Fri	34.45	###	###	33.55	1,021,881	0	11.4	11.4	###
2007-Mar-22 Thu	34.45	###	33.78	###	959,726	16,209,772	25.5	25.5	0.0
2007-Mar-21 Wed	33.2	33.57	###	33.5	1,441,375	24,193,479	###	###	2.4
2007-Mar-20 Tue	###	###	###	###	507,558	0	###	###	0.0
2007-Mar-19 Mon	30.75	31.86	30.41	###	708,859	22,070,324	84.0	84.0	0.0
2007-Mar-16 Fri	###	###	###	30.49			###	###	2.2
2007-Mar-15 Thu	30.8	31.21	30.25	###			###	###	0.0
2007-Mar-14 Wed	30.23	30.23	29.85	###			###	###	0.0
2007-Mar-13 Tue	31.4	###	30.44	###			24.1	24.1	0.0
2007-Mar-12 Mon	31.7	31.74	###	31.52	315,120	5,000,954	26.1	26.1	###
2007-Mar-09 Fri	###	###	30.23	###			###	###	0.0
2007-Mar-08 Thu	29.86	###	29.86	###	908,246	###	81.2	81.2	0.0
2007-Mar-07 Wed	###	###	###	###			16.0	16.0	0.0
2007-Mar-06 Tue	###	###	29.2	29.76	834,577	12,184,824	18.1	18.1	2.1
2007-Mar-05 Mon	30.5	30.5	###	###			###	###	0.0
2007-Mar-02 Fri	###	29.75	28.75	###	1,307,287	38,238,144	###	###	0.0
2007-Mar-01 Thu	31.25	31.49	###	###			6.8	6.8	0.0
2007-Feb-28 Wed	31.4	31.8	30.8	###			###	###	0.0
2007-Feb-27 Tue	32.7	33.24	32.43	###	671,274	22,041,281	78.8	78.8	0.0
2007-Feb-26 Mon	33.25	33.25	###	32.52			17.3	17.3	2.3
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	###	31.79	###	31.74			94.5	94.5	2.3
2007-Feb-21 Wed	###	30.79	###	30.4			34.7	34.7	###
2007-Feb-20 Tue	###	###	30.5	###	942,483	###	###	###	0.0
2007-Feb-19 Mon	29.24	30.4	###	30.25			###	###	###
2007-Feb-16 Fri	###	###	28.86	29.2			###	###	2.1
2007-Feb-15 Thu	28.42	###	28.2	###			85.4	85.4	0.0
2007-Feb-14 Wed	27.51	###	###	###	1,400,540	0	###	###	0.0
2007-Feb-13 Tue	24.21	25.4	24.21	25.23	685,272	16,998,171	92.6	92.6	1.8
2007-Feb-12 Mon	24.5	24.5	24	###	1,068,687	25,915,659	###	###	0.0
2007-Feb-09 Fri	24.5	24.54	24.21	24.4	949,642	23,147,523	28.8	28.8	1.7
2007-Feb-08 Thu	###	###	24.2	24.22	902,457	10,919,729	34.4	34.4	1.7
2007-Feb-07 Wed	###	###	###	###	1,142,528	0	5.5	5.5	0.0
2007-Feb-06 Tue	###	24.89	###	24.77			90.0	90.0	###
2007-Feb-05 Mon	23.8	###	23.8	24			79.7	79.7	1.7
2007-Feb-02 Fri	###	24.41	###	23.75			###	###	###
2007-Feb-01 Thu	###	###	###	###	697,753	0	70.4	70.4	0.0
2007-Jan-31 Wed	###	22.72	21.8	22			###	###	###
2007-Jan-30 Tue	###	###	22	22.82	1,318,227	###	88.6	88.6	###
2007-Jan-29 Mon	21.51	22.25	21.51	21.52			71.5	71.5	1.5
2007-Jan-25 Thu	21	21.27	21	###	484,057	10,230,544	###	###	0.0
2007-Jan-24 Wed	21	###	20.56	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	20.7			26.4	26.4	1.5
2007-Jan-22 Mon	21	21.47	20.88	###	681,770	14,436,479	31.6	31.6	0.0
2007-Jan-19 Fri	###	###	###	20.75	957,384	0	###	###	1.5
2007-Jan-18 Thu	20.53	###	20.28	20.41	595,126	6,034,577	30.7	30.7	1.5
2007-Jan-17 Wed	20	20.44	###	20.27			79.1	79.1	1.4
2007-Jan-16 Tue	###	20.49	###	20.2	441,423	4,522,378	29.2	29.2	1.4
2007-Jan-15 Mon	###	20.73	###	20.5	292,784	###	81.0	81.0	1.5
2007-Jan-12 Fri	###	###	###	###			78.3	78.3	0.0
2007-Jan-11 Thu	19.54	19.75	19.24	19.48			###	###	###
2007-Jan-10 Wed	###	###	19.57	19.57	555,773	###	19.2	19.2	1.4
2007-Jan-09 Tue	20.2	20.2	###	###			###	###	0.0
2007-Jan-08 Mon	20.2	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	20.55	###	20.44			###	###	1.5
2007-Jan-04 Thu	20.76	20.8	###	20.28			20.9	20.9	1.4
2007-Jan-03 Wed	20.5	###	###	###	216,523	0	###	###	0.0
2007-Jan-02 Tue	20.26	20.46	20.25	###	82,821	1,685,821	###	###	0.0
2006-Dec-29 Fri	###	20.41	20.21	20.22			###	###	1.4
2006-Dec-28 Thu	20.46	20.5	20.21	20.22	120,226	###	###	###	1.4
2006-Dec-27 Wed	20.45	20.45	###	20.44			23.7	23.7	1.5
2006-Dec-22 Fri	###	###	###	###	236,874	0	###	###	0.0
2006-Dec-21 Thu	###	20.26	###	###	1,014,076	10,272,589	###	###	0.0
2006-Dec-20 Wed	20.56	###	###	###	477,383	0	###	###	0.0
2006-Dec-19 Tue	20.21	###	###	###	743,452	0	73.7	73.7	0.0
2006-Dec-18 Mon	###	20.43	20.2	20.4			###	###	1.5
2006-Dec-15 Fri	20.71	20.71	20.27	###	203,684	4,173,485	21.0	21.0	0.0
2006-Dec-14 Thu	20.5	20.81	20.4	20.81			76.4	76.4	###
2006-Dec-13 Wed	20.4	20.45	20.23	20.4	235,929	###	###	###	1.5
2006-Dec-12 Tue	20.25	20.7	20.2	###	618,449	12,647,282	75.1	75.1	0.0
2006-Dec-11 Mon	###	###	19.84	###	253,680	###	70.5	70.5	0.0
2006-Dec-08 Fri	###	20.44	20	###			29.8	29.8	0.0
2006-Dec-07 Thu	20.25	20.25	###	###	147,471	1,493,143	35.0	35.0	0.0
2006-Dec-06 Wed	20.4	20.7	###	###			###	###	0.0
2006-Dec-05 Tue	###	20.7	###	20.52			###	###	1.5
2006-Dec-04 Mon	20.45	20.5	20.25	20.47	187,428	3,818,845	68.7	68.7	1.5
2006-Dec-01 Fri	20.84	21	20.53	20.7			33.5	33.5	1.5
2006-Nov-30 Thu	21	###	20.42	20.42	501,080	5,116,026	###	###	1.5
2006-Nov-29 Wed	20.58	21	###	###	551,546	###	75.4	75.4	0.0
2006-Nov-28 Tue	20.7	20.7	20.28	20.4	536,426	###	24.6	24.6	1.5
2006-Nov-27 Mon	###	###	20.86	###			###	###	0.0
2006-Nov-24 Fri	###	###	20.88	20.88			###	###	###
2006-Nov-23 Thu	###	21.24	20.82	###	376,225	###	61.3	61.3	0.0
2006-Nov-22 Wed	###	21.8	###	###	680,480	###	22.7	22.7	0.0
2006-Nov-21 Tue	20.82	21.48	###	###			80.8	80.8	0.0
2006-Nov-20 Mon	###	###	20.78	20.78	279,875	###	11.7	11.7	1.5
2006-Nov-17 Fri	21.55	21.55	###	21.55			64.9	64.9	###
2006-Nov-16 Thu	21.73	21.82	21.41	###	201,258	###	###	###	0.0
2006-Nov-15 Wed	###	###	###	21.75			###	###	###
2006-Nov-14 Tue	21.46	21.89	21.46	21.85			###	###	###
2006-Nov-13 Mon	21.75	21.83	21.43	21.74			38.2	38.2	1.6
2006-Nov-10 Fri	21.4	21.78	21.27	21.74	383,489	###	###	###	1.6
2006-Nov-09 Thu	21.5	21.7	20.4	###			###	###	0.0
2006-Nov-08 Wed	21.75	21.78	21.41	21.5			27.5	27.5	1.5
2006-Nov-07 Tue	###	###	###	###	151,624	0	###	###	0.0
2006-Nov-06 Mon	21.2	21.29	###	###			###	###	0.0
2006-Nov-03 Fri	###	21.44	21.2	###			###	###	0.0
2006-Nov-02 Thu	21.5	21.5	###	21.45	486,140	###	33.0	33.0	1.5
2006-Nov-01 Wed	###	###	###	###	339,473	0	87.2	87.2	0.0
2006-Oct-31 Tue	###	###	###	21.27	570,082	0	13.3	13.3	###
2006-Oct-30 Mon	###	22.23	###	###			31.8	31.8	0.0
2006-Oct-27 Fri	###	22.2	21.87	###	391,878	###	###	###	0.0
2006-Oct-26 Thu	22.26	###	21.78	###			24.7	24.7	0.0
2006-Oct-25 Wed	21.85	22.42	###	###	424,256	###	###	###	0.0
2006-Oct-24 Tue	21.75	21.75	21.5	###			###	###	0.0
2006-Oct-23 Mon	21.7	21.7	21.23	21.42	82,151	1,763,371	22.7	22.7	1.5
2006-Oct-20 Fri	21.2	###	21.2	###			###	###	0.0
2006-Oct-19 Thu	###	21.76	###	###	206,359	2,245,185	###	###	0.0
2006-Oct-18 Wed	21.4	21.55	21.24	21.5			65.7	65.7	1.5
2006-Oct-17 Tue	###	21.75	21	21.29	218,685	###	24.9	24.9	###
2006-Oct-16 Mon	21.77	21.77	21.4	21.57			24.4	24.4	###
2006-Oct-13 Fri	###	21.83	21.56	###	211,024	###	###	###	0.0
2006-Oct-12 Thu	21.25	21.72	21.25	21.54	382,973	8,228,174	78.4	78.4	1.5
2006-Oct-11 Wed	20.75	21.5	20.75	###	425,484	8,988,349	###	###	0.0
2006-Oct-10 Tue	###	###	20.4	20.55			###	###	1.5
2006-Oct-09 Mon	20.54	20.8	###	###	124,771	###	22.3	22.3	0.0
2006-Oct-06 Fri	###	20.77	20.26	20.54	572,529	###	73.7	73.7	1.5
2006-Oct-05 Thu	###	20.51	###	20.51	554,881	###	83.0	83.0	###
2006-Oct-04 Wed	19.7	###	19.51	19.53	139,927	1,364,987	###	###	###
2006-Oct-03 Tue	###	20.29	19.74	19.8	483,273	###	###	###	1.4
2006-Oct-02 Mon	###	20	19.74	###			22.0	22.0	0.0
2006-Sep-29 Fri	###	19.79	###	###	409,249	###	###	###	0.0
2006-Sep-28 Thu	19.45	19.5	###	###			15.2	15.2	0.0
2006-Sep-27 Wed	###	19.44	###	19.4			82.6	82.6	1.4
2006-Sep-26 Tue	18.74	19.2	18.7	18.75	1,009,740	19,134,573	###	###	###
2006-Sep-25 Mon	18.79	19.28	18.46	18.46			###	###	1.3
2006-Sep-22 Fri	18.46	###	18.41	###	408,376	###	###	###	0.0
2006-Sep-21 Thu	###	19.2	###	###			14.5	14.5	0.0
2006-Sep-20 Wed	###	20.29	19.25	19.25	800,026	###	###	###	1.4
2006-Sep-19 Tue	20.75	20.75	20.29	###			###	###	0.0
2006-Sep-18 Mon	20.75	20.76	20	###			###	###	0.0
2006-Sep-15 Fri	20.8	###	20.43	20.83			67.0	67.0	1.5
2006-Sep-14 Thu	###	###	###	20.8	870,621	0	###	###	1.5
2006-Sep-13 Wed	19.85	###	19.85	###	609,077	6,045,089	77.0	77.0	0.0
2006-Sep-12 Tue	19.7	###	19.52	19.82	501,229	###	###	###	1.4
2006-Sep-11 Mon	19.7	###	19.54	###			46.7	46.7	0.0
2006-Sep-08 Fri	###	###	19.82	###	488,546	###	###	###	0.0
2006-Sep-07 Thu	###	20.2	###	###			###	###	0.0
2006-Sep-06 Wed	###	20.55	###	###	742,082	###	###	###	0.0
2006-Sep-05 Tue	19.85	###	19.85	###	193,446	1,919,951	###	###	0.0
2006-Sep-04 Mon	###	20.24	###	###			20.4	20.4	0.0
2006-Sep-01 Fri	###	20.2	19.84	###	230,626	###	76.2	76.2	0.0
2006-Aug-31 Thu	19.76	###	###	19.81			63.4	63.4	###
2006-Aug-30 Wed	###	19.74	###	###	445,227	###	19.3	19.3	0.0
2006-Aug-29 Tue	19.25	19.58	19.25	19.58			83.6	83.6	1.4
2006-Aug-28 Mon	###	19.29	###	19.2	593,923	5,728,387	81.8	81.8	###
2006-Aug-25 Fri	18.43	###	18.42	18.8	735,383	6,772,877	###	###	1.3
2006-Aug-24 Thu	###	###	18.8	18.84			###	###	1.3
2006-Aug-23 Wed	###	###	###	###			###	###	0.0
2006-Aug-22 Tue	###	###	###	###	368,946	0	75.7	75.7	0.0
2006-Aug-21 Mon	###	###	18.88	###	569,320	5,374,380	32.2	32.2	0.0
2006-Aug-18 Fri	###	###	18.8	###	783,576	###	###	###	0.0
2006-Aug-17 Thu	18.2	18.88	###	18.8	1,001,144	###	87.8	87.8	1.3
2006-Aug-16 Wed	17.84	###	17.75	###	814,645	7,229,974	###	###	0.0
2006-Aug-15 Tue	###	###	17.42	17.5			8.9	8.9	1.3
2006-Aug-14 Mon	17.49	18.4	17.49	###	694,147	###	87.8	87.8	0.0
2006-Aug-11 Fri	###	17.52	###	17.41	373,670	3,273,349	82.6	82.6	###
2006-Aug-10 Thu	###	###	###	###	705,650	0	74.2	74.2	0.0
2006-Aug-09 Wed	###	###	###	###	803,850	0	###	###	0.0
2006-Aug-08 Tue	17.5	18.2	17.42	###			86.8	86.8	0.0
2006-Aug-07 Mon	17.82	17.85	17.55	###			###	###	0.0
2006-Aug-04 Fri	###	###	17.7	17.82			###	###	1.3
2006-Aug-03 Thu	18.42	###	###	18.28			###	###	1.3
2006-Aug-02 Wed	18.55	18.71	###	###			27.7	27.7	0.0
2006-Aug-01 Tue	###	###	18.84	18.84	589,443	5,552,553	###	###	1.3
2006-Jul-31 Mon	###	19.5	###	19.27			79.4	79.4	###
2006-Jul-28 Fri	18.78	###	18.78	###			###	###	0.0
2006-Jul-27 Thu	###	###	18.51	###	531,524	4,919,254	82.0	82.0	0.0
2006-Jul-26 Wed	18.85	###	###	18.73			###	###	1.3
2006-Jul-25 Tue	###	###	###	18.85	216,021	0	80.1	80.1	###
2006-Jul-24 Mon	18.45	###	18.4	18.74			###	###	1.3
2006-Jul-21 Fri	18.75	18.82	###	18.53	433,926	4,083,243	###	###	###
2006-Jul-20 Thu	18.75	###	18.75	###			77.9	77.9	0.0
2006-Jul-19 Wed	###	###	18.45	18.5			###	###	###
2006-Jul-18 Tue	###	18.79	###	###			###	###	0.0
2006-Jul-17 Mon	18.4	18.55	###	18.44	214,981	1,993,948	74.3	74.3	1.3
2006-Jul-14 Fri	###	18.71	18.49	18.58			42.5	42.5	1.3
2006-Jul-13 Thu	18.84	###	18.7	18.8	365,572	###	40.2	40.2	1.3
2006-Jul-12 Wed	###	###	18.81	18.84	350,657	3,297,929	26.8	26.8	1.3
2006-Jul-11 Tue	###	###	18.82	###	750,827	7,065,282	73.4	73.4	0.0
2006-Jul-10 Mon	18.45	###	18.4	18.89	419,678	###	85.4	85.4	###
2006-Jul-07 Fri	18.5	18.79	###	18.5	466,353	4,381,386	###	###	###
2006-Jul-06 Thu	###	18.28	###	18.25	332,240	3,036,673	###	###	###
2006-Jul-05 Wed	17.7	###	###	###			###	###	0.0
2006-Jul-04 Tue	17.8	###	17.71	17.81			###	###	1.3
2006-Jul-03 Mon	###	###	###	17.76			80.5	80.5	1.3
2006-Jun-30 Fri	###	18.27	###	###			12.2	12.2	0.0
2006-Jun-28 Wed	17.25	17.5	###	###			74.4	74.4	0.0
2006-Jun-27 Tue	17.5	###	17.4	17.5	386,820	###	###	###	1.3
2006-Jun-26 Mon	17.5	###	17.43	17.5			###	###	1.3
2006-Jun-23 Fri	17.45	17.59	17.42	17.48			###	###	1.2
2006-Jun-22 Thu	17.53	17.53	###	17.45	400,388	###	###	###	###
2006-Jun-21 Wed	###	17.58	###	17.45	506,679	###	###	###	###
2006-Jun-20 Tue	17.4	17.56	17.25	17.5			79.3	79.3	1.3
2006-Jun-19 Mon	17.5	###	17.44	17.52			###	###	###
2006-Jun-16 Fri	###	17.8	17.25	17.4			20.5	20.5	1.2
2006-Jun-15 Thu	###	###	###	17.5	1,162,723	0	###	###	1.3
2006-Jun-14 Wed	17.26	###	16.72	###	728,588	###	###	###	0.0
2006-Jun-13 Tue	17.4	###	17.29	17.29			###	###	###
2006-Jun-09 Fri	###	###	###	17.58	285,623	0	###	###	1.3
2006-Jun-08 Thu	17.55	###	17.45	17.5	625,525	###	###	###	1.3
2006-Jun-07 Wed	17.51	###	###	###			###	###	0.0
2006-Jun-06 Tue	17.85	17.87	###	17.8	531,858	4,752,151	###	###	###
2006-Jun-05 Mon	18.27	18.28	17.85	###	252,342	4,558,558	22.4	22.4	0.0
2006-Jun-02 Fri	###	18.45	###	18.25			###	###	###
2006-Jun-01 Thu	17.4	###	17.4	###	502,082	###	91.1	91.1	0.0
2006-May-31 Wed	17.4	###	17.24	17.27	432,374	###	###	###	###
2006-May-30 Tue	###	17.89	###	17.86	363,879	###	###	###	1.3
2006-May-29 Mon	###	###	###	###	212,850	0	###	###	0.0
2006-May-26 Fri	17.24	###	16.89	###			17.6	17.6	0.0
2006-May-25 Thu	###	###	###	17.23	657,147	0	###	###	###
2006-May-24 Wed	###	###	16.76	###			###	###	0.0
2006-May-23 Tue	###	###	16.86	###			74.1	74.1	0.0
2006-May-22 Mon	###	###	###	17.21			90.4	90.4	###
2006-May-19 Fri	###	17.52	###	###			###	###	0.0
2006-May-18 Thu	###	17.52	16.87	###	288,847	4,966,724	###	###	0.0
2006-May-17 Wed	###	###	###	17.49			70.5	70.5	###
2006-May-16 Tue	17.72	###	###	###	871,942	0	###	###	0.0
2006-May-15 Mon	17.4	17.87	###	17.71			90.3	90.3	###
2006-May-12 Fri	17.8	17.8	###	17.25	284,221	###	###	###	1.2
2006-May-11 Thu	17.89	17.89	17.55	17.8	362,184	###	###	###	###
2006-May-10 Wed	17.7	17.85	###	17.8			###	###	###
2006-May-09 Tue	###	17.52	###	17.5	848,947	7,436,775	73.0	73.0	1.3
2006-May-08 Mon	###	###	###	###	737,282	0	###	###	0.0
2006-May-05 Fri	16.45	16.57	16.4	16.57			64.8	64.8	###
2006-May-04 Thu	###	###	###	16.4	308,073	0	###	###	###
2006-May-03 Wed	16.27	###	16.27	16.81			###	###	###
2006-May-02 Tue	16.45	###	16.2	16.27	280,955	###	31.4	31.4	1.2
2006-May-01 Mon	16.49	###	###	16.41	190,943	0	###	###	1.2
2006-Apr-28 Fri	###	###	###	16.72			20.7	20.7	1.2
2006-Apr-27 Thu	###	17.25	###	###			39.0	39.0	0.0
2006-Apr-26 Wed	###	17.4	###	17.29			76.2	76.2	###
2006-Apr-24 Mon	17.27	17.41	###	###			###	###	0.0
2006-Apr-21 Fri	17.2	17.21	16.8	###	272,274	###	25.7	25.7	0.0
2006-Apr-20 Thu	17.27	###	16.77	17.2	533,123	###	33.0	33.0	1.2
2006-Apr-19 Wed	17.21	17.42	###	17.21	1,304,643	11,363,440	###	###	###
2006-Apr-18 Tue	###	###	###	###			95.3	95.3	0.0
2006-Apr-13 Thu	16.55	16.7	###	###	521,246	###	###	###	0.0
2006-Apr-11 Tue	16.8	16.82	###	###			13.8	13.8	0.0
2006-Apr-10 Mon	###	###	16.82	16.82	509,089	###	###	###	###
2006-Apr-07 Fri	17.5	###	###	17.2			17.4	17.4	1.2
2006-Apr-06 Thu	17.56	17.79	17.56	###			###	###	0.0
2006-Apr-05 Wed	17.7	17.88	17.53	17.74			###	###	1.3
2006-Apr-04 Tue	17.75	17.85	17.7	17.8	499,974	###	###	###	###
2006-Apr-03 Mon	17.55	17.73	17.47	17.73	317,453	5,587,172	###	###	###
2006-Mar-31 Fri	###	17.84	17.51	17.75			###	###	1.3
2006-Mar-30 Thu	###	17.88	17.44	17.83			###	###	###
2006-Mar-29 Wed	17.73	17.89	###	17.77	502,082	4,491,123	###	###	###
2006-Mar-28 Tue	###	###	###	17.73			###	###	###
2006-Mar-27 Mon	17.85	###	17.7	17.89			64.4	64.4	1.3
2006-Mar-24 Fri	###	###	###	17.83			30.3	30.3	###
2006-Mar-23 Thu	17.85	###	17.75	17.8			30.7	30.7	###
2006-Mar-22 Wed	17.75	###	###	###			71.1	71.1	0.0
2006-Mar-21 Tue	17.75	###	###	17.76	273,043	0	###	###	1.3
2006-Mar-20 Mon	17.79	17.79	17.51	17.75	228,573	###	33.5	33.5	1.3
2006-Mar-17 Fri	17.7	###	###	17.79			71.2	71.2	###
2006-Mar-16 Thu	###	###	17.4	###	964,523	8,391,350	71.7	71.7	0.0
2006-Mar-15 Wed	###	###	###	17.5			27.0	27.0	1.3
2006-Mar-14 Tue	###	###	###	17.7	601,449	0	###	###	1.3
2006-Mar-13 Mon	17.5	17.79	17.5	17.72			77.3	77.3	1.3
2006-Mar-10 Fri	17.42	17.76	###	17.49			###	###	###
2006-Mar-09 Thu	17.7	###	###	17.76			66.2	66.2	1.3
2006-Mar-08 Wed	17.55	###	17.42	###			84.8	84.8	0.0
2006-Mar-07 Tue	17.76	17.78	17.53	###	372,449	6,575,587	###	###	0.0
2006-Mar-06 Mon	###	###	17.75	###	218,773	###	35.5	35.5	0.0
2006-Mar-03 Fri	17.87	18.25	17.87	###			###	###	0.0
2006-Mar-02 Thu	###	###	17.71	###	672,623	5,956,076	###	###	0.0
2006-Mar-01 Wed	###	###	17.71	17.8			###	###	###
2006-Feb-28 Tue	17.8	18.25	17.8	18.22			###	###	###
2006-Feb-27 Mon	###	###	###	17.8	825,244	0	###	###	###
2006-Feb-24 Fri	###	###	17.86	###	710,383	6,343,720	67.3	67.3	0.0
2006-Feb-23 Thu	17.8	###	17.8	###			78.3	78.3	0.0
2006-Feb-22 Wed	###	###	17.7	17.7			9.5	9.5	1.3
2006-Feb-21 Tue	17.55	###	17.41	###	633,672	###	###	###	0.0
2006-Feb-20 Mon	17.2	17.73	17.2	17.5			80.8	80.8	1.3
2006-Feb-17 Fri	17.8	17.85	###	17.2	647,442	###	###	###	1.2
2006-Feb-16 Thu	###	###	###	17.8	741,250	0	35.7	35.7	###
2006-Feb-15 Wed	###	###	###	###			###	###	0.0
2006-Feb-14 Tue	###	18.59	17.54	17.85			###	###	1.3
2006-Feb-13 Mon	###	18.78	###	###	475,550	###	20.6	20.6	0.0
2006-Feb-10 Fri	###	###	###	###	518,055	0	###	###	0.0
2006-Feb-09 Thu	###	18.29	###	###	552,350	5,051,240	86.4	86.4	0.0
2006-Feb-08 Wed	###	17.89	17.41	###			###	###	0.0
2006-Feb-07 Tue	17.8	###	17.41	###			###	###	0.0
2006-Feb-06 Mon	###	###	###	###	1,303,728	0	5.7	5.7	0.0
2006-Feb-03 Fri	###	###	###	###	1,806,055	0	###	###	0.0
2006-Feb-02 Thu	20	###	19.51	19.72	1,300,286	12,684,289	###	###	1.4
2006-Feb-01 Wed	20.25	20.28	19.54	###			###	###	0.0
2006-Jan-31 Tue	19.8	20.4	19.76	20.25	1,773,949	###	86.0	86.0	###
2006-Jan-30 Mon	###	###	19.2	###	819,571	7,867,881	93.1	93.1	0.0
2006-Jan-27 Fri	###	###	18.86	###	573,342	###	###	###	0.0
2006-Jan-25 Wed	###	18.76	###	###			###	###	0.0
2006-Jan-24 Tue	###	18.72	###	18.4			###	###	1.3
2006-Jan-23 Mon	17.87	18.52	###	18.52			91.1	91.1	1.3
2006-Jan-20 Fri	17.7	###	17.7	###	252,077	2,230,881	76.6	76.6	0.0
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	18.4	18.48	###	###			32.0	32.0	0.0
2006-Jan-17 Tue	###	18.49	18.26	18.49			76.1	76.1	###
2006-Jan-16 Mon	###	18.27	###	18.2	213,182	###	###	###	###
2006-Jan-13 Fri	17.86	18.2	17.86	###	106,542	1,920,952	79.7	79.7	0.0
2006-Jan-12 Thu	###	###	###	###	376,350	0	20.7	20.7	0.0
2006-Jan-11 Wed	###	###	###	18.2	216,922	0	81.8	81.8	###
2006-Jan-10 Tue	###	###	###	###	354,885	0	30.7	30.7	0.0
2006-Jan-09 Mon	###	###	###	###			22.4	22.4	0.0
2006-Jan-06 Fri	17.79	###	17.73	###			###	###	0.0
2006-Jan-05 Thu	17.84	17.88	###	17.74	478,243	###	31.5	31.5	1.3
2006-Jan-04 Wed	17.8	###	17.8	17.84	334,428	###	###	###	1.3
2006-Jan-03 Tue	17.88	17.88	17.58	17.79	216,850	3,844,750	24.8	24.8	###
2005-Dec-30 Fri	18.45	18.45	17.74	17.88			5.6	5.6	1.3
2005-Dec-29 Thu	18.23	18.45	###	###	223,043	2,057,571	71.1	71.1	0.0
2005-Dec-28 Wed	17.8	18.25	17.7	18.23			84.6	84.6	1.3
2005-Dec-27 Tue	17.28	###	17.28	###	266,073	2,298,870	###	###	0.0
2005-Dec-23 Fri	17.28	###	17.28	###	266,073	2,298,870	###	###	0.0
2005-Dec-22 Thu	###	17.28	16.86	17.25	396,940	###	71.9	71.9	1.2
2005-Dec-21 Wed	16.7	###	###	###			###	###	0.0
2005-Dec-20 Tue	16.7	16.8	###	16.7			###	###	1.2
2005-Dec-19 Mon	16.7	###	###	16.75			73.7	73.7	###
2005-Dec-16 Fri	###	16.79	16.46	16.71	416,382	6,922,350	###	###	###
2005-Dec-15 Thu	###	###	###	16.75	694,543	0	###	###	###
2005-Dec-14 Wed	16.42	###	16.4	###	247,184	###	82.4	82.4	0.0
2005-Dec-13 Tue	16.52	16.59	###	16.4	160,580	###	###	###	###
2005-Dec-12 Mon	###	16.73	###	###	304,380	###	###	###	0.0
2005-Dec-09 Fri	###	###	15.76	###	249,748	###	74.6	74.6	0.0
2005-Dec-08 Thu	16.24	16.55	###	###			###	###	0.0
2005-Dec-07 Wed	16.41	16.59	16.25	16.41	398,857	###	68.0	68.0	1.2
2005-Dec-06 Tue	16.2	16.4	###	###			###	###	0.0
2005-Dec-05 Mon	###	###	16.54	###			15.7	15.7	0.0
2005-Dec-02 Fri	16.8	###	###	###	252,742	0	###	###	0.0
2005-Dec-01 Thu	###	###	###	16.8			###	###	1.2
2005-Nov-30 Wed	###	###	16.2	16.22			14.7	14.7	1.2
2005-Nov-29 Tue	16.8	16.87	16.55	16.57			26.0	26.0	###
2005-Nov-28 Mon	17.29	17.29	###	###			18.4	18.4	0.0
2005-Nov-25 Fri	###	17.4	###	###			29.5	29.5	0.0
2005-Nov-24 Thu	###	###	16.85	###	1,074,873	###	88.7	88.7	0.0
2005-Nov-23 Wed	16.5	###	16.5	16.89			87.2	87.2	###
2005-Nov-22 Tue	16.7	16.73	16.42	16.5			25.7	25.7	1.2
2005-Nov-21 Mon	###	###	###	16.75	482,828	0	25.3	25.3	###
2005-Nov-18 Fri	16.7	###	16.5	16.89	632,523	###	76.3	76.3	###
2005-Nov-17 Thu	16.5	###	16.5	16.7	723,376	5,967,852	78.7	78.7	1.2
2005-Nov-16 Wed	###	16.8	###	###			###	###	0.0
2005-Nov-15 Tue	15.81	###	15.81	###			###	###	0.0
2005-Nov-14 Mon	###	###	###	###			###	###	0.0
2005-Nov-11 Fri	###	15.55	###	15.45			87.8	87.8	###
2005-Nov-10 Thu	###	###	14.82	###	408,982	3,030,556	78.9	78.9	0.0
2005-Nov-09 Wed	###	###	14.86	###	393,973	###	23.4	23.4	0.0
2005-Nov-08 Tue	14.72	###	14.72	###	590,447	4,345,689	81.7	81.7	0.0
2005-Nov-07 Mon	14.44	###	14.29	14.88	535,949	3,829,355	91.0	91.0	1.1
2005-Nov-04 Fri	14.77	###	14.5	14.59			###	###	1.0
2005-Nov-03 Thu	14.72	###	14.7	###			84.9	84.9	0.0
2005-Nov-02 Wed	14.5	###	14.47	###	1,839,285	13,307,226	90.8	90.8	0.0
2005-Nov-01 Tue	15.24	###	15.2	15.27			72.7	72.7	###
2005-Oct-31 Mon	14.88	15.25	14.85	15.25			86.1	86.1	###
2005-Oct-28 Fri	14.71	14.8	14.53	###			###	###	0.0
2005-Oct-27 Thu	###	###	14.54	14.71	162,953	###	###	###	###
2005-Oct-26 Wed	###	###	###	###			###	###	0.0
2005-Oct-25 Tue	###	14.89	###	14.85			90.8	90.8	###
2005-Oct-24 Mon	13.79	###	###	14.2	706,872	0	91.1	91.1	1.0
2005-Oct-21 Fri	###	###	13.57	###			31.8	31.8	0.0