(LEI) LEIGHTON HOLDINGS LIMITED Daily Prices

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

_{Currently Mon 25-May-19 01:26:19 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 .. Thursday 15th May 2025
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

End of day Prices (full format),

153600 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
2005-Oct-20 Thu	###	14.4	###	###	184,145	1,325,844	###	###	0.0
2005-Oct-19 Wed	###	14.21	###	###			###	###	0.0
2005-Oct-18 Tue	14.46	14.5	###	14.43			33.8	33.8	###
2005-Oct-17 Mon	14.4	14.74	14.4	14.51	426,443	6,213,274	###	###	###
2005-Oct-14 Fri	###	14.47	###	###			37.2	37.2	0.0
2005-Oct-13 Thu	###	###	###	###			###	###	0.0
2005-Oct-12 Wed	14.55	14.55	14.2	14.25	393,458	5,655,958	###	###	1.0
2005-Oct-11 Tue	###	14.75	13.84	###			94.5	94.5	0.0
2005-Oct-10 Mon	13.8	###	13.58	###			78.9	78.9	0.0
2005-Oct-07 Fri	13.75	###	13.51	13.8	295,046	###	###	###	1.0
2005-Oct-06 Thu	###	###	13.83	13.87	1,006,325	###	###	###	###
2005-Oct-05 Wed	14.55	###	###	14.41			###	###	###
2005-Oct-04 Tue	###	14.72	###	###			91.7	91.7	0.0
2005-Oct-03 Mon	14.25	14.28	###	###			27.6	27.6	0.0
2005-Sep-30 Fri	###	###	###	14.25	631,421	0	###	###	1.0
2005-Sep-29 Thu	###	###	14.55	14.55			12.6	12.6	###
2005-Sep-28 Wed	###	###	14.5	###	666,656	4,833,256	###	###	0.0
2005-Sep-27 Tue	###	###	###	14.75	866,740	0	26.8	26.8	###
2005-Sep-26 Mon	14.26	###	14.26	###	1,357,142	9,676,422	###	###	0.0
2005-Sep-23 Fri	13.76	14.25	13.7	###	1,204,645	###	88.1	88.1	0.0
2005-Sep-22 Thu	###	###	13.82	###	2,069,857	###	18.1	18.1	0.0
2005-Sep-21 Wed	14.56	14.56	###	###	1,426,559	10,385,349	10.5	10.5	0.0
2005-Sep-20 Tue	###	14.42	14.25	14.4			71.7	71.7	1.0
2005-Sep-19 Mon	14.48	14.54	###	14.27			22.0	22.0	###
2005-Sep-16 Fri	###	14.5	###	14.48			###	###	1.0
2005-Sep-15 Thu	14.27	14.27	###	14.2	939,643	6,704,352	###	###	1.0
2005-Sep-14 Wed	###	###	###	###	1,034,647	0	###	###	0.0
2005-Sep-13 Tue	###	###	###	14.29			14.6	14.6	###
2005-Sep-12 Mon	14.41	14.7	###	###			84.2	84.2	0.0
2005-Sep-09 Fri	###	###	###	14.77			77.6	77.6	1.1
2005-Sep-08 Thu	###	###	14.41	14.75			11.5	11.5	###
2005-Sep-07 Wed	15.26	15.29	###	###	1,423,673	10,883,980	###	###	0.0
2005-Sep-06 Tue	###	15.29	###	15.2	1,053,271	8,052,256	###	###	1.1
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	15.45	15.47	###	###	543,579	4,204,583	###	###	0.0
2005-Sep-01 Thu	###	15.48	###	15.43	1,377,087	10,658,653	###	###	1.1
2005-Aug-31 Wed	###	###	14.85	14.89			31.1	31.1	###
2005-Aug-30 Tue	###	###	14.8	###	1,471,977	10,892,629	31.4	31.4	0.0
2005-Aug-29 Mon	14.8	###	14.79	###			82.7	82.7	0.0
2005-Aug-26 Fri	14.73	###	14.71	###			###	###	0.0
2005-Aug-25 Thu	###	###	14.81	14.81	1,335,846	###	###	###	1.1
2005-Aug-24 Wed	###	15.22	14.8	###			77.8	77.8	0.0
2005-Aug-23 Tue	14.86	15.25	14.86	###	1,910,052	###	###	###	0.0
2005-Aug-22 Mon	14.25	###	###	###	968,670	0	###	###	0.0
2005-Aug-19 Fri	13.88	###	13.88	###			###	###	0.0
2005-Aug-18 Thu	###	13.8	###	13.8			###	###	1.0
2005-Aug-17 Wed	13.24	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###			74.1	74.1	0.0
2005-Aug-15 Mon	13.29	13.29	###	###	316,446	2,102,783	23.3	23.3	0.0
2005-Aug-12 Fri	13.2	13.21	###	13.21	416,623	###	###	###	###
2005-Aug-11 Thu	###	13.25	###	13.2	432,554	2,865,670	80.2	80.2	0.9
2005-Aug-10 Wed	12.85	13.2	12.85	###			83.8	83.8	0.0
2005-Aug-09 Tue	12.8	###	12.74	12.81	520,821	3,317,629	70.4	70.4	###
2005-Aug-08 Mon	12.54	12.85	12.54	12.8			###	###	0.9
2005-Aug-05 Fri	12.42	###	12.42	12.54	1,356,625	8,424,641	74.0	74.0	0.9
2005-Aug-04 Thu	12.55	###	12.45	12.45	440,227	###	###	###	###
2005-Aug-03 Wed	12.78	12.78	12.51	12.55			###	###	###
2005-Aug-02 Tue	12.55	12.77	12.55	12.75			###	###	###
2005-Aug-01 Mon	12.55	###	12.55	###			77.6	77.6	0.0
2005-Jul-29 Fri	12.56	###	12.53	###			67.6	67.6	0.0
2005-Jul-28 Thu	###	###	12.46	12.5			25.9	25.9	0.9
2005-Jul-27 Wed	12.56	12.7	12.55	###	598,985	7,562,185	###	###	0.0
2005-Jul-26 Tue	12.43	###	12.4	12.56			###	###	0.9
2005-Jul-25 Mon	12.73	12.73	###	12.45	522,676	###	###	###	###
2005-Jul-22 Fri	12.42	12.8	12.42	12.75	761,641	###	###	###	###
2005-Jul-21 Thu	12.29	12.46	12.29	12.41			77.2	77.2	###
2005-Jul-20 Wed	###	###	###	###	1,058,729	0	15.6	15.6	0.0
2005-Jul-19 Tue	###	###	###	###	996,944	0	###	###	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	###	###	403,054	0	###	###	0.0
2005-Jul-14 Thu	###	12.22	###	###	380,649	###	###	###	0.0
2005-Jul-13 Wed	11.87	###	11.87	###	260,189	1,544,221	81.6	81.6	0.0
2005-Jul-12 Tue	###	###	11.8	11.86			30.3	30.3	0.8
2005-Jul-11 Mon	11.7	###	###	###	552,744	0	###	###	0.0
2005-Jul-08 Fri	###	###	###	11.59			###	###	0.8
2005-Jul-07 Thu	###	###	11.28	11.29			###	###	###
2005-Jul-06 Wed	11.74	11.74	11.5	11.5			###	###	###
2005-Jul-05 Tue	11.55	11.76	11.55	11.75	457,026	###	82.7	82.7	###
2005-Jul-04 Mon	11.5	11.55	11.49	11.5			###	###	###
2005-Jul-01 Fri	11.47	11.57	###	11.55			###	###	0.8
2005-Jun-30 Thu	11.2	11.58	11.2	11.5			###	###	###
2005-Jun-29 Wed	###	11.52	11.29	###	573,043	6,535,555	###	###	0.0
2005-Jun-28 Tue	###	###	###	###			###	###	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	###	11.27	###	###	356,377	2,008,184	###	###	0.0
2005-Jun-23 Thu	###	11.42	###	###			###	###	0.0
2005-Jun-22 Wed	###	###	###	###	187,375	0	###	###	0.0
2005-Jun-21 Tue	11.25	###	###	11.25			###	###	###
2005-Jun-20 Mon	###	11.23	10.82	11.2			86.2	86.2	0.8
2005-Jun-17 Fri	10.84	###	10.82	###			###	###	0.0
2005-Jun-16 Thu	###	###	10.82	10.85			###	###	0.8
2005-Jun-15 Wed	###	###	10.82	10.89	290,583	1,572,054	###	###	0.8
2005-Jun-14 Tue	###	###	###	###	475,954	0	###	###	0.0
2005-Jun-10 Fri	10.71	10.87	###	10.7	164,883	###	32.0	32.0	0.8
2005-Jun-09 Thu	10.88	10.88	10.55	###			15.1	15.1	0.0
2005-Jun-08 Wed	###	###	10.84	10.84	501,841	2,719,978	19.1	19.1	0.8
2005-Jun-07 Tue	###	###	10.82	###			###	###	0.0
2005-Jun-06 Mon	10.75	###	10.74	###	397,023	###	84.3	84.3	0.0
2005-Jun-03 Fri	10.75	10.86	10.75	10.8	539,357	5,827,752	###	###	###
2005-Jun-02 Thu	###	10.75	###	10.75	811,189	4,360,140	79.6	79.6	0.8
2005-Jun-01 Wed	10.44	10.57	10.44	10.51			###	###	###
2005-May-31 Tue	10.47	10.57	10.28	###			###	###	0.0
2005-May-30 Mon	10.75	10.75	###	10.71			32.1	32.1	###
2005-May-27 Fri	###	10.85	###	10.78			79.7	79.7	0.8
2005-May-26 Thu	10.7	10.7	10.54	10.57	115,421	1,225,771	###	###	0.8
2005-May-25 Wed	###	10.8	10.5	10.7	289,177	###	###	###	0.8
2005-May-24 Tue	10.41	###	###	###			82.7	82.7	0.0
2005-May-23 Mon	10.43	10.52	###	10.45	363,573	###	68.0	68.0	###
2005-May-20 Fri	###	10.4	###	10.4	782,875	4,070,950	84.0	84.0	0.7
2005-May-19 Thu	###	###	###	###	1,646,975	0	###	###	0.0
2005-May-18 Wed	9.79	9.87	9.7	9.81	600,473	5,875,628	67.8	67.8	###
2005-May-17 Tue	9.81	9.83	###	###	554,526	###	28.2	28.2	0.0
2005-May-16 Mon	9.84	9.87	9.76	9.78	274,371	2,692,951	35.3	35.3	0.7
2005-May-13 Fri	###	###	9.85	###	355,159	1,749,158	###	###	0.0
2005-May-12 Thu	###	###	9.89	###			###	###	0.0
2005-May-11 Wed	9.76	###	9.76	9.87			###	###	###
2005-May-10 Tue	10.23	###	9.75	9.75	2,158,442	###	6.1	6.1	###
2005-May-09 Mon	9.88	10.23	9.87	###			###	###	0.0
2005-May-06 Fri	9.89	###	9.75	9.89	312,321	###	63.3	63.3	###
2005-May-05 Thu	###	###	9.59	###	624,222	2,993,144	###	###	0.0
2005-May-04 Wed	###	###	###	###			82.9	82.9	0.0
2005-May-03 Tue	10.2	10.22	###	###			23.6	23.6	0.0
2005-May-02 Mon	###	10.2	###	###	293,548	###	###	###	0.0
2005-Apr-29 Fri	###	###	9.83	###	1,218,452	###	###	###	0.0
2005-Apr-28 Thu	10.48	10.48	###	###			32.8	32.8	0.0
2005-Apr-27 Wed	###	###	10.51	10.57			###	###	0.8
2005-Apr-26 Tue	10.49	10.57	10.47	10.56	299,029	3,145,785	81.5	81.5	0.8
2005-Apr-22 Fri	10.49	10.5	###	10.47	552,480	2,900,520	###	###	0.7
2005-Apr-21 Thu	10.27	10.4	###	10.4			###	###	0.7
2005-Apr-20 Wed	###	###	###	###	1,477,924	0	82.1	82.1	0.0
2005-Apr-19 Tue	###	###	###	###			63.0	63.0	0.0
2005-Apr-18 Mon	###	###	###	###			###	###	0.0
2005-Apr-15 Fri	###	10.28	###	10.2	535,450	###	###	###	0.7
2005-Apr-14 Thu	10.2	10.2	###	###	200,152	1,020,775	###	###	0.0
2005-Apr-13 Wed	10.2	10.25	###	10.22			###	###	0.7
2005-Apr-12 Tue	###	###	###	###	485,920	0	###	###	0.0
2005-Apr-11 Mon	###	###	###	###	108,845	0	###	###	0.0
2005-Apr-08 Fri	###	###	###	###	217,120	0	###	###	0.0
2005-Apr-07 Thu	###	###	###	###			###	###	0.0
2005-Apr-06 Wed	10.24	10.29	###	###	717,522	3,691,650	13.9	13.9	0.0
2005-Apr-05 Tue	###	###	10.22	###	632,345	3,231,282	###	###	0.0
2005-Apr-04 Mon	10.22	###	###	###	453,143	0	###	###	0.0
2005-Apr-01 Fri	10.28	###	###	###	504,284	0	66.2	66.2	0.0
2005-Mar-31 Thu	10.2	###	###	10.2			64.4	64.4	0.7
2005-Mar-30 Wed	###	###	###	###	714,158	0	###	###	0.0
2005-Mar-29 Tue	###	###	9.8	###	246,843	###	47.9	47.9	0.0
2005-Mar-24 Thu	###	###	9.85	9.87			###	###	###
2005-Mar-23 Wed	###	###	9.87	9.88			20.8	20.8	0.7
2005-Mar-22 Tue	10.28	10.28	###	###			30.8	30.8	0.0
2005-Mar-21 Mon	###	###	10.28	###			31.7	31.7	0.0
2005-Mar-18 Fri	###	10.45	###	10.4	583,771	###	64.4	64.4	0.7
2005-Mar-17 Thu	10.51	10.51	10.4	10.4	535,080	###	27.7	27.7	0.7
2005-Mar-16 Wed	10.2	10.56	10.2	10.51			89.7	89.7	###
2005-Mar-15 Tue	10.29	10.42	10.21	10.24	335,529	3,460,981	32.1	32.1	###
2005-Mar-14 Mon	###	###	10.42	10.45	292,221	1,522,471	18.9	18.9	###
2005-Mar-11 Fri	10.25	###	10.2	10.59			###	###	###
2005-Mar-10 Thu	10.56	10.56	###	10.48	267,625	###	###	###	0.7
2005-Mar-09 Wed	###	###	10.5	10.54			###	###	0.8
2005-Mar-08 Tue	###	10.73	10.56	###	688,771	###	26.8	26.8	0.0
2005-Mar-07 Mon	10.54	###	10.51	###	760,945	###	77.1	77.1	0.0
2005-Mar-04 Fri	###	10.47	###	10.47	1,126,771	5,898,646	90.0	90.0	0.7
2005-Mar-03 Thu	###	###	###	###			###	###	0.0
2005-Mar-02 Wed	###	###	9.83	9.86			31.5	31.5	0.7
2005-Mar-01 Tue	###	###	9.88	###	882,582	4,359,955	###	###	0.0
2005-Feb-28 Mon	###	###	###	###	1,584,053	0	32.2	32.2	0.0
2005-Feb-25 Fri	9.77	###	9.77	###	1,212,124	5,921,225	82.0	82.0	0.0
2005-Feb-24 Thu	9.85	###	###	9.75	900,423	0	###	###	###
2005-Feb-23 Wed	###	###	9.79	9.79	2,576,327	12,611,120	22.1	22.1	###
2005-Feb-22 Tue	###	10.24	###	###	759,045	###	76.4	76.4	0.0
2005-Feb-21 Mon	10.4	10.42	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	10.29	###	826,421	###	15.9	15.9	0.0
2005-Feb-17 Thu	10.5	###	###	10.56	1,290,842	0	###	###	0.8
2005-Feb-16 Wed	###	###	10.4	10.44			4.8	4.8	0.7
2005-Feb-15 Tue	10.86	11.2	10.86	###	1,313,673	###	###	###	0.0
2005-Feb-14 Mon	###	###	10.81	10.85	836,554	4,521,574	17.2	17.2	0.8
2005-Feb-11 Fri	###	11.26	10.87	###	1,793,528	19,845,387	###	###	0.0
2005-Feb-10 Thu	11.7	11.7	###	11.26	769,921	###	7.6	7.6	0.8
2005-Feb-09 Wed	###	###	11.76	11.78			###	###	###
2005-Feb-08 Tue	###	###	###	###	609,520	0	37.9	37.9	0.0
2005-Feb-07 Mon	12.2	12.2	###	###			###	###	0.0
2005-Feb-04 Fri	12.27	12.27	###	###	203,241	1,246,883	29.9	29.9	0.0
2005-Feb-03 Thu	12.25	###	12.21	###			71.0	71.0	0.0
2005-Feb-02 Wed	12.45	12.45	###	###			###	###	0.0
2005-Feb-01 Tue	###	12.42	###	###			###	###	0.0
2005-Jan-31 Mon	###	12.25	###	###			35.1	35.1	0.0
2005-Jan-28 Fri	###	12.25	###	12.2	1,190,846	###	70.1	70.1	###
2005-Jan-27 Thu	###	###	###	12.21			###	###	0.9
2005-Jan-25 Tue	###	###	###	###	683,881	0	###	###	0.0
2005-Jan-24 Mon	###	###	###	###			20.9	20.9	0.0
2005-Jan-21 Fri	12.46	12.46	###	###	227,777	1,419,050	21.5	21.5	0.0
2005-Jan-20 Thu	12.52	12.58	12.46	12.48			31.7	31.7	###
2005-Jan-19 Wed	12.7	12.7	12.5	###			34.9	34.9	0.0
2005-Jan-18 Tue	###	###	12.53	###	309,555	###	35.8	35.8	0.0
2005-Jan-17 Mon	12.56	12.7	12.56	###	138,859	1,753,789	###	###	0.0
2005-Jan-14 Fri	###	12.56	12.26	12.51	216,029	###	###	###	###
2005-Jan-13 Thu	###	12.4	12.29	12.4	114,277	1,410,749	###	###	0.9
2005-Jan-12 Wed	12.29	###	###	12.29			###	###	0.9
2005-Jan-11 Tue	###	###	12.22	12.25			###	###	0.9
2005-Jan-10 Mon	12.2	###	###	###	227,952	0	28.2	28.2	0.0
2005-Jan-07 Fri	###	12.28	###	###	410,775	2,522,158	###	###	0.0
2005-Jan-06 Thu	12.29	###	###	###			13.4	13.4	0.0
2005-Jan-05 Wed	12.4	12.4	12.21	12.28			22.9	22.9	0.9
2005-Jan-04 Tue	###	12.5	###	12.43			76.7	76.7	0.9
2004-Dec-31 Fri	12.21	###	###	###	90,981	0	###	###	0.0
2004-Dec-30 Thu	12.29	###	###	12.25	78,875	0	###	###	0.9
2004-Dec-29 Wed	###	12.29	###	12.25	411,658	###	###	###	0.9
2004-Dec-24 Fri	###	###	###	###	292,170	0	19.5	19.5	0.0
2004-Dec-23 Thu	###	###	###	###	223,747	0	76.4	76.4	0.0
2004-Dec-22 Wed	11.81	###	11.78	11.89	193,989	###	73.0	73.0	###
2004-Dec-21 Tue	11.77	###	11.73	11.81	339,887	###	###	###	###
2004-Dec-20 Mon	11.85	11.85	###	11.75	478,570	2,835,527	27.9	27.9	###
2004-Dec-17 Fri	###	###	11.85	###			65.2	65.2	0.0
2004-Dec-16 Thu	###	###	11.8	###			32.6	32.6	0.0
2004-Dec-15 Wed	11.58	11.89	11.58	11.89	1,665,783	###	###	###	###
2004-Dec-14 Tue	11.4	11.5	11.4	11.47	215,150	###	###	###	###
2004-Dec-13 Mon	###	11.41	###	11.4	249,827	###	78.4	78.4	0.8
2004-Dec-10 Fri	###	###	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	###	###	401,285	0	85.5	85.5	0.0
2004-Dec-08 Wed	###	###	###	###	789,421	0	###	###	0.0
2004-Dec-07 Tue	11.5	11.5	###	11.25	294,255	###	###	###	###
2004-Dec-06 Mon	###	11.5	###	11.5	518,387	2,980,725	91.9	91.9	###
2004-Dec-03 Fri	###	11.22	###	11.22			78.3	78.3	###
2004-Dec-02 Thu	###	11.23	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###			78.4	78.4	0.0
2004-Nov-30 Tue	10.7	###	10.7	###			###	###	0.0
2004-Nov-29 Mon	###	###	10.52	###			###	###	0.0
2004-Nov-26 Fri	###	###	###	###			22.8	22.8	0.0
2004-Nov-25 Thu	###	11.21	###	###	679,689	3,809,656	73.4	73.4	0.0
2004-Nov-24 Wed	###	###	###	###			68.4	68.4	0.0
2004-Nov-23 Tue	10.86	###	10.86	###			###	###	0.0
2004-Nov-22 Mon	###	###	10.78	10.86			###	###	0.8
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###	820,629	0	###	###	0.0
2004-Nov-17 Wed	###	###	10.81	10.83	402,925	###	20.5	20.5	###
2004-Nov-16 Tue	10.8	###	10.75	10.85	268,453	###	77.0	77.0	0.8
2004-Nov-15 Mon	10.88	10.89	10.78	10.85	300,756	###	###	###	0.8
2004-Nov-12 Fri	###	###	10.82	###			26.9	26.9	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###			72.5	72.5	0.0
2004-Nov-09 Tue	###	###	10.87	###			###	###	0.0
2004-Nov-08 Mon	###	###	###	###	111,955	0	###	###	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	10.84	###	10.84	###			77.4	77.4	0.0
2004-Nov-03 Wed	###	###	10.82	10.84			20.4	20.4	0.8
2004-Nov-02 Tue	###	###	###	###	122,022	0	24.3	24.3	0.0
2004-Nov-01 Mon	11.2	11.21	###	###			23.3	23.3	0.0
2004-Oct-29 Fri	###	11.25	###	###	933,878	###	###	###	0.0
2004-Oct-28 Thu	###	###	###	###	582,958	0	70.6	70.6	0.0
2004-Oct-27 Wed	10.89	###	10.85	###			74.7	74.7	0.0
2004-Oct-26 Tue	10.8	###	10.76	###	731,177	###	77.3	77.3	0.0
2004-Oct-25 Mon	10.46	10.85	10.4	10.8	692,727	7,360,224	90.9	90.9	###
2004-Oct-22 Fri	10.82	10.85	10.45	10.49	354,253	###	8.5	8.5	###
2004-Oct-21 Thu	10.55	10.89	10.55	10.81			86.2	86.2	0.8
2004-Oct-20 Wed	10.49	###	###	10.55	652,226	0	###	###	###
2004-Oct-19 Tue	###	10.45	###	10.45			90.4	90.4	###
2004-Oct-18 Mon	###	###	###	###	329,855	0	###	###	0.0
2004-Oct-15 Fri	###	###	###	###	588,849	0	###	###	0.0
2004-Oct-14 Thu	9.88	###	9.85	###	2,590,023	###	###	###	0.0
2004-Oct-13 Wed	9.89	###	9.82	9.87	768,488	3,773,276	###	###	###
2004-Oct-12 Tue	9.75	9.88	9.75	9.88			79.2	79.2	0.7
2004-Oct-11 Mon	###	9.74	###	9.74	212,577	1,035,249	###	###	0.7
2004-Oct-08 Fri	###	9.7	9.55	###			###	###	0.0
2004-Oct-07 Thu	###	9.77	###	9.76	728,389	3,558,180	74.8	74.8	0.7
2004-Oct-06 Wed	9.76	9.78	###	###			###	###	0.0
2004-Oct-05 Tue	###	9.75	###	9.72			###	###	0.7
2004-Oct-04 Mon	###	###	###	###	432,959	0	74.1	74.1	0.0
2004-Oct-01 Fri	9.58	###	9.55	9.59			###	###	0.7
2004-Sep-30 Thu	###	9.7	9.55	9.58			29.0	29.0	0.7
2004-Sep-29 Wed	###	9.77	###	###	843,640	4,121,181	###	###	0.0
2004-Sep-28 Tue	9.77	9.78	###	###			19.0	19.0	0.0
2004-Sep-27 Mon	###	###	9.81	9.81	263,072	###	26.0	26.0	###
2004-Sep-24 Fri	###	###	9.86	###			32.8	32.8	0.0
2004-Sep-23 Thu	###	###	###	###			###	###	0.0
2004-Sep-22 Wed	###	###	###	###	237,421	0	29.2	29.2	0.0
2004-Sep-21 Tue	9.88	###	9.85	###			77.5	77.5	0.0
2004-Sep-20 Mon	###	###	9.86	9.87	195,358	###	32.9	32.9	###
2004-Sep-17 Fri	###	###	9.87	9.89	301,671	1,488,746	14.8	14.8	###
2004-Sep-16 Thu	9.86	###	9.86	###	924,373	4,557,158	83.9	83.9	0.0
2004-Sep-15 Wed	###	###	9.83	###	199,743	###	###	###	0.0
2004-Sep-14 Tue	###	###	###	###	1,001,870	0	###	###	0.0
2004-Sep-13 Mon	###	###	###	###			29.7	29.7	0.0
2004-Sep-10 Fri	###	10.4	10.28	###			###	###	0.0
2004-Sep-09 Thu	###	10.48	###	10.41	736,685	3,860,229	###	###	###
2004-Sep-08 Wed	###	###	###	###			###	###	0.0
2004-Sep-07 Tue	###	###	9.87	###	427,570	2,110,057	###	###	0.0
2004-Sep-06 Mon	9.78	###	9.78	###			###	###	0.0
2004-Sep-03 Fri	9.7	9.78	###	9.78	178,651	###	###	###	0.7
2004-Sep-02 Thu	###	9.75	###	###			34.9	34.9	0.0
2004-Sep-01 Wed	9.83	9.83	###	###			###	###	0.0
2004-Aug-31 Tue	9.87	9.88	9.8	9.8	306,889	3,019,787	###	###	0.7
2004-Aug-30 Mon	9.86	###	9.86	9.89			75.4	75.4	###
2004-Aug-27 Fri	9.7	###	9.7	9.87			80.7	80.7	###
2004-Aug-26 Thu	###	9.77	9.53	###			30.8	30.8	0.0
2004-Aug-25 Wed	###	9.73	###	###			###	###	0.0
2004-Aug-24 Tue	###	9.75	###	###	499,278	2,433,980	###	###	0.0
2004-Aug-23 Mon	###	9.7	###	###	567,827	###	###	###	0.0
2004-Aug-20 Fri	9	9.4	9	###			92.0	92.0	0.0
2004-Aug-19 Thu	8.89	9	8.89	###	452,581	###	###	###	0.0
2004-Aug-18 Wed	###	###	8.86	8.88	168,448	746,224	19.9	19.9	0.6
2004-Aug-17 Tue	###	9	###	###	175,282	###	78.5	78.5	0.0
2004-Aug-16 Mon	8.8	###	8.8	8.83	256,153	1,127,073	80.3	80.3	###
2004-Aug-13 Fri	8.88	8.89	8.76	8.8	658,646	5,812,550	26.4	26.4	0.6
2004-Aug-12 Thu	###	###	8.85	###			###	###	0.0
2004-Aug-11 Wed	###	###	###	###			73.8	73.8	0.0
2004-Aug-10 Tue	###	###	###	###	676,079	0	###	###	0.0
2004-Aug-09 Mon	###	###	8.83	###	253,684	###	75.7	75.7	0.0
2004-Aug-06 Fri	###	###	8.83	###	549,245	###	77.2	77.2	0.0
2004-Aug-05 Thu	8.5	9.2	8.42	###			96.4	96.4	0.0
2004-Aug-04 Wed	9	9	8.76	8.79	1,404,858	###	###	###	0.6
2004-Aug-03 Tue	9.25	9.25	9	###	491,652	4,486,324	14.3	14.3	0.0
2004-Aug-02 Mon	###	###	9.25	9.25	165,221	764,147	###	###	###
2004-Jul-30 Fri	9.45	9.45	###	###	564,373	###	18.5	18.5	0.0
2004-Jul-29 Thu	9.43	9.46	###	9.45	1,170,970	5,538,688	###	###	0.7
2004-Jul-28 Wed	9.49	9.51	###	9.45			###	###	0.7
2004-Jul-27 Tue	9.23	9.45	9.22	9.45			###	###	0.7
2004-Jul-26 Mon	###	9.23	###	###	921,357	###	78.5	78.5	0.0
2004-Jul-23 Fri	###	###	8.89	###	942,780	4,190,657	###	###	0.0
2004-Jul-22 Thu	8.8	###	8.78	8.87	274,851	###	###	###	###
2004-Jul-21 Wed	8.77	8.85	8.76	8.8			###	###	0.6
2004-Jul-20 Tue	8.77	8.87	8.72	8.76			###	###	0.6
2004-Jul-19 Mon	8.77	8.85	###	8.75			###	###	0.6
2004-Jul-16 Fri	8.85	8.85	8.75	8.76	1,624,146	14,292,484	21.0	21.0	0.6
2004-Jul-15 Thu	###	###	8.86	8.87	1,908,124	8,452,989	17.1	17.1	###
2004-Jul-14 Wed	###	###	###	###			77.8	77.8	0.0
2004-Jul-13 Tue	###	###	###	###			29.5	29.5	0.0
2004-Jul-12 Mon	###	###	###	###			74.4	74.4	0.0
2004-Jul-09 Fri	###	###	9	###	862,543	3,881,443	24.5	24.5	0.0
2004-Jul-08 Thu	###	###	###	###	423,059	0	###	###	0.0
2004-Jul-07 Wed	###	###	###	###	397,241	0	###	###	0.0
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	###	###	###	###			###	###	0.0
2004-Jul-02 Fri	9.25	9.25	###	###	977,770	4,522,186	22.6	22.6	0.0
2004-Jul-01 Thu	###	9.2	###	###			73.2	73.2	0.0
2004-Jun-30 Wed	9.25	9.26	###	###	818,875	###	16.4	16.4	0.0
2004-Jun-29 Tue	9.25	9.27	9.24	9.26			70.3	70.3	###
2004-Jun-28 Mon	9.27	###	9.23	9.25			34.5	34.5	###
2004-Jun-25 Fri	9.29	9.29	9.2	9.25	666,571	6,162,448	###	###	###
2004-Jun-24 Thu	###	9.45	###	9.28	1,052,622	###	###	###	0.7
2004-Jun-23 Wed	###	###	###	###			###	###	0.0
2004-Jun-22 Tue	###	###	8.88	###			73.9	73.9	0.0
2004-Jun-21 Mon	###	###	###	###	437,321	0	26.9	26.9	0.0
2004-Jun-18 Fri	###	###	###	###	1,180,589	0	###	###	0.0
2004-Jun-17 Thu	###	###	###	###	1,179,676	0	67.5	67.5	0.0
2004-Jun-16 Wed	8.89	###	8.87	8.88			29.3	29.3	0.6
2004-Jun-15 Tue	8.79	8.8	8.76	8.78	423,156	###	###	###	0.6
2004-Jun-14 Mon	8.8	8.85	8.76	8.76	1,206,820	10,626,050	28.4	28.4	0.6
2004-Jun-11 Fri	8.8	8.85	8.76	8.76	1,206,820	10,626,050	28.5	28.5	0.6
2004-Jun-10 Thu	8.7	8.89	###	8.76			76.7	76.7	0.6
2004-Jun-09 Wed	8.51	8.72	8.51	###			###	###	0.0
2004-Jun-08 Tue	8.45	8.49	8.43	8.47			75.4	75.4	###
2004-Jun-07 Mon	8.27	8.43	8.27	8.4	574,185	4,794,444	###	###	###
2004-Jun-04 Fri	###	8.23	###	8.23			83.1	83.1	0.6
2004-Jun-03 Thu	###	###	###	###			###	###	0.0
2004-Jun-02 Wed	###	###	###	###			###	###	0.0
2004-Jun-01 Tue	###	###	###	###	933,573	0	32.9	32.9	0.0
2004-May-31 Mon	###	###	###	###	332,422	0	###	###	0.0
2004-May-28 Fri	###	###	###	###	880,151	0	###	###	0.0
2004-May-27 Thu	###	###	###	###			21.9	21.9	0.0
2004-May-26 Wed	###	###	###	###			24.5	24.5	0.0
2004-May-25 Tue	8	###	8	###	1,397,770	5,591,080	85.2	85.2	0.0
2004-May-24 Mon	###	###	###	###			81.1	81.1	0.0
2004-May-21 Fri	7.85	###	7.85	###			###	###	0.0
2004-May-20 Thu	###	###	7.82	7.84	887,270	3,469,225	###	###	0.6
2004-May-19 Wed	###	8	###	###	1,488,177	###	28.6	28.6	0.0
2004-May-18 Tue	8	###	7.85	###	1,411,383	5,539,678	25.2	25.2	0.0
2004-May-17 Mon	8.25	8.25	###	8			12.6	12.6	###
2004-May-14 Fri	###	8.22	###	8.2			78.9	78.9	0.6
2004-May-13 Thu	8.2	8.2	###	###			26.3	26.3	0.0
2004-May-12 Wed	###	8.2	###	###	2,904,887	###	89.0	89.0	0.0
2004-May-11 Tue	7.71	7.83	7.71	7.83			86.4	86.4	###
2004-May-10 Mon	7.75	7.85	7.7	7.71	2,340,548	###	42.5	42.5	###
2004-May-07 Fri	7.84	7.84	###	7.72	12,311,572	###	###	###	###
2004-May-06 Thu	8	8.5	7.89	###	9,293,522	###	21.9	21.9	0.0
2004-May-05 Wed	###	10.25	###	10.21			###	###	###
2004-May-04 Tue	###	###	###	###			###	###	0.0
2004-May-03 Mon	###	###	###	###	413,259	0	27.4	27.4	0.0
2004-Apr-30 Fri	###	10.48	10.22	###			###	###	0.0
2004-Apr-29 Thu	10.74	10.74	###	###			17.6	17.6	0.0
2004-Apr-28 Wed	10.78	10.87	10.78	10.8			73.4	73.4	###
2004-Apr-27 Tue	10.78	10.84	10.75	10.79			74.6	74.6	###
2004-Apr-26 Mon	###	10.77	###	10.75			82.9	82.9	0.8
2004-Apr-23 Fri	###	10.7	###	###			71.0	71.0	0.0
2004-Apr-22 Thu	10.55	###	10.52	###	351,526	1,849,026	###	###	0.0
2004-Apr-21 Wed	###	10.71	10.56	10.56			###	###	0.8
2004-Apr-20 Tue	###	10.77	10.59	###			30.6	30.6	0.0
2004-Apr-19 Mon	10.5	###	10.47	###	412,746	2,160,725	85.4	85.4	0.0
2004-Apr-16 Fri	###	10.44	###	###	924,983	###	###	###	0.0
2004-Apr-15 Thu	10.55	10.58	###	###	728,976	3,856,283	###	###	0.0
2004-Apr-14 Wed	###	10.7	10.46	10.5	484,070	###	###	###	0.8
2004-Apr-13 Tue	###	10.75	###	###			###	###	0.0
2004-Apr-08 Thu	10.56	10.58	10.49	10.58			72.0	72.0	0.8
2004-Apr-07 Wed	###	###	10.52	10.56			###	###	0.8
2004-Apr-06 Tue	###	###	###	###	873,641	0	###	###	0.0
2004-Apr-05 Mon	10.48	###	10.43	###	682,283	###	84.7	84.7	0.0
2004-Apr-02 Fri	10.45	10.49	10.44	10.47			70.4	70.4	0.7
2004-Apr-01 Thu	10.4	10.45	10.4	10.43	393,571	4,102,977	###	###	0.7
2004-Mar-31 Wed	10.49	10.49	10.4	10.4	269,385	2,813,726	###	###	0.7
2004-Mar-30 Tue	10.4	10.49	10.4	10.46	1,592,275	###	###	###	0.7
2004-Mar-29 Mon	10.4	10.45	###	10.44	189,184	988,486	76.3	76.3	0.7
2004-Mar-26 Fri	10.44	10.49	###	10.4			###	###	0.7
2004-Mar-25 Thu	10.5	10.51	###	10.4	379,589	1,994,740	###	###	0.7
2004-Mar-24 Wed	###	10.43	###	10.4	605,847	###	###	###	0.7
2004-Mar-23 Tue	###	10.48	10.21	###	1,394,943	14,430,685	71.7	71.7	0.0
2004-Mar-22 Mon	###	###	###	10.4			21.2	21.2	0.7
2004-Mar-19 Fri	10.75	10.8	###	###			20.1	20.1	0.0
2004-Mar-18 Thu	10.78	10.78	###	10.7	965,770	###	30.8	30.8	0.8
2004-Mar-17 Wed	10.8	10.8	10.7	10.72	566,645	###	###	###	0.8
2004-Mar-16 Tue	10.7	10.78	###	10.75			77.8	77.8	0.8
2004-Mar-15 Mon	10.87	10.87	###	10.7			23.7	23.7	0.8
2004-Mar-12 Fri	10.73	10.73	###	10.7	337,958	1,813,144	###	###	0.8
2004-Mar-11 Thu	###	###	10.56	###	505,420	###	###	###	0.0
2004-Mar-10 Wed	10.54	###	10.48	###			###	###	0.0
2004-Mar-09 Tue	10.7	10.7	10.53	10.59	859,025	9,118,550	26.7	26.7	###
2004-Mar-08 Mon	10.86	10.88	10.72	10.72	216,475	###	20.3	20.3	0.8
2004-Mar-05 Fri	###	10.47	###	10.47	1,126,771	5,898,646	89.9	89.9	0.7
2004-Mar-04 Thu	###	###	10.78	10.88	588,425	###	31.4	31.4	0.8
2004-Mar-03 Wed	10.85	###	10.81	10.82			###	###	0.8
2004-Mar-02 Tue	###	###	10.84	10.84			###	###	0.8
2004-Mar-01 Mon	###	###	###	###	528,755	0	###	###	0.0
2004-Feb-27 Fri	10.78	###	10.78	###	279,772	1,507,971	81.8	81.8	0.0
2004-Feb-26 Thu	10.48	10.75	10.48	10.73			89.1	89.1	###
2004-Feb-25 Wed	10.54	###	10.42	10.47			###	###	0.7
2004-Feb-24 Tue	10.82	10.82	10.53	10.56			###	###	0.8
2004-Feb-23 Mon	10.8	10.87	###	10.86			###	###	0.8
2004-Feb-20 Fri	###	###	###	###			30.4	30.4	0.0
2004-Feb-19 Thu	###	###	###	###			###	###	0.0
2004-Feb-18 Wed	###	11.26	###	###	2,042,977	###	76.5	76.5	0.0
2004-Feb-17 Tue	10.81	###	10.81	###	463,281	###	74.5	74.5	0.0
2004-Feb-16 Mon	###	10.79	###	10.76			77.2	77.2	0.8
2004-Feb-13 Fri	10.5	10.76	10.5	###	681,387	7,243,143	###	###	0.0
2004-Feb-12 Thu	10.5	###	10.48	10.48	344,244	###	27.1	27.1	0.7
2004-Feb-11 Wed	10.49	###	10.41	10.46			29.7	29.7	0.7
2004-Feb-10 Tue	###	###	###	10.48	584,443	0	76.6	76.6	0.7
2004-Feb-09 Mon	10.59	###	###	###			15.7	15.7	0.0
2004-Feb-06 Fri	10.55	###	10.55	###			###	###	0.0
2004-Feb-05 Thu	10.8	10.8	10.53	10.57			###	###	0.8
2004-Feb-04 Wed	###	###	###	10.74			24.4	24.4	0.8
2004-Feb-03 Tue	###	###	10.83	###			75.7	75.7	0.0
2004-Feb-02 Mon	10.83	###	10.83	###	306,427	###	###	###	0.0
2004-Jan-30 Fri	###	10.76	10.56	10.76	612,841	6,532,885	###	###	0.8
2004-Jan-29 Thu	10.85	10.85	###	###			15.0	15.0	0.0
2004-Jan-28 Wed	###	###	10.76	10.76	1,222,676	###	###	###	0.8
2004-Jan-27 Tue	11.42	11.49	11.26	11.28	852,226	9,694,070	27.8	27.8	0.8
2004-Jan-23 Fri	11.4	11.5	###	11.5			###	###	###
2004-Jan-22 Thu	11.45	11.45	###	11.45			###	###	0.8
2004-Jan-21 Wed	###	###	###	###	545,272	0	80.6	80.6	0.0
2004-Jan-20 Tue	11.24	11.24	###	###			28.1	28.1	0.0
2004-Jan-19 Mon	11.4	11.4	###	11.21	275,141	###	22.9	22.9	###
2004-Jan-16 Fri	11.42	11.5	###	###	540,743	3,109,272	28.4	28.4	0.0
2004-Jan-15 Thu	###	11.45	###	###	1,135,775	###	###	###	0.0
2004-Jan-14 Wed	11.4	11.45	###	###			32.4	32.4	0.0
2004-Jan-13 Tue	11.57	11.57	###	###	573,047	3,315,076	20.2	20.2	0.0
2004-Jan-12 Mon	11.58	###	11.48	11.5	814,829	###	###	###	###
2004-Jan-09 Fri	###	11.76	###	###			###	###	0.0
2004-Jan-08 Thu	11.81	11.81	11.57	11.57			###	###	###
2004-Jan-07 Wed	11.85	11.87	###	###			###	###	0.0
2004-Jan-06 Tue	###	###	11.85	###	136,073	###	###	###	0.0
2004-Jan-05 Mon	11.88	11.89	11.8	11.8			31.4	31.4	0.8
2004-Jan-02 Fri	11.86	###	11.86	11.88	123,372	###	74.7	74.7	0.8
2003-Dec-31 Wed	11.8	11.84	11.75	11.81			###	###	###
2003-Dec-30 Tue	11.81	11.86	11.8	11.8			24.3	24.3	0.8
2003-Dec-29 Mon	###	11.82	###	11.79			###	###	0.8
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	###	###	11.21	11.4			16.7	16.7	0.8
2003-Dec-22 Mon	###	###	11.55	11.55	230,278	1,329,855	###	###	0.8
2003-Dec-19 Fri	###	###	11.51	11.57	143,742	###	31.2	31.2	###
2003-Dec-18 Thu	###	###	11.55	11.59			35.0	35.0	0.8
2003-Dec-17 Wed	###	###	11.51	11.59	312,244	###	###	###	0.8
2003-Dec-16 Tue	###	11.7	11.55	11.55	329,153	###	34.4	34.4	0.8
2003-Dec-15 Mon	11.56	11.79	11.56	11.75	425,459	###	###	###	###
2003-Dec-12 Fri	11.56	11.75	11.51	11.51	326,420	###	###	###	0.8
2003-Dec-11 Thu	###	###	11.5	11.56			###	###	0.8
2003-Dec-10 Wed	11.55	11.73	11.55	###	340,543	3,963,920	###	###	0.0
2003-Dec-09 Tue	11.8	11.82	11.4	11.51	351,983	4,086,522	###	###	0.8
2003-Dec-08 Mon	###	11.79	###	11.76	146,576	###	77.0	77.0	0.8
2003-Dec-05 Fri	###	11.8	###	11.73			###	###	0.8
2003-Dec-04 Thu	###	###	###	###			###	###	0.0
2003-Dec-03 Wed	11.55	###	11.5	###	355,082	2,041,721	74.4	74.4	0.0
2003-Dec-02 Tue	11.55	###	11.44	###			76.7	76.7	0.0
2003-Dec-01 Mon	11.59	11.59	###	11.48	324,741	1,881,874	30.3	30.3	0.8
2003-Nov-28 Fri	###	###	11.55	###			69.3	69.3	0.0
2003-Nov-27 Thu	11.58	###	11.5	###	310,728	1,786,686	###	###	0.0
2003-Nov-26 Wed	11.5	###	11.5	11.55			69.0	69.0	0.8
2003-Nov-25 Tue	###	###	11.29	11.55	418,874	2,364,543	85.2	85.2	0.8
2003-Nov-24 Mon	###	11.24	###	###			84.3	84.3	0.0
2003-Nov-21 Fri	11.28	###	###	###			###	###	0.0
2003-Nov-20 Thu	11.41	11.43	###	###			###	###	0.0
2003-Nov-19 Wed	11.51	11.57	11.4	11.42	631,985	7,258,347	28.2	28.2	0.8
2003-Nov-18 Tue	11.51	11.54	11.47	11.5	775,577	###	###	###	###
2003-Nov-17 Mon	11.54	11.58	11.47	11.5			###	###	###
2003-Nov-14 Fri	11.48	11.59	11.48	11.5	336,588	3,882,542	###	###	###
2003-Nov-13 Thu	11.58	11.58	11.47	11.49			28.2	28.2	###
2003-Nov-12 Wed	###	###	11.55	11.58			31.0	31.0	0.8
2003-Nov-11 Tue	###	###	11.54	11.72			80.3	80.3	0.8
2003-Nov-10 Mon	###	###	11.47	11.59			37.5	37.5	0.8
2003-Nov-07 Fri	###	11.76	###	11.76	867,252	5,099,441	###	###	0.8
2003-Nov-06 Thu	###	11.45	###	11.4			77.1	77.1	0.8
2003-Nov-05 Wed	###	11.42	###	###	547,843	3,128,183	77.4	77.4	0.0
2003-Nov-04 Tue	11.45	11.48	11.4	11.43	340,749	###	###	###	###
2003-Nov-03 Mon	11.45	11.45	###	11.44			###	###	0.8
2003-Oct-31 Fri	11.49	11.49	11.27	###	348,829	3,969,674	29.7	29.7	0.0
2003-Oct-30 Thu	11.22	11.52	11.22	11.5	1,509,551	###	###	###	###
2003-Oct-29 Wed	###	11.25	###	11.22	634,487	3,568,989	###	###	###
2003-Oct-28 Tue	###	###	###	###	869,026	0	79.5	79.5	0.0
2003-Oct-27 Mon	###	###	###	###	298,852	0	42.0	42.0	0.0
2003-Oct-24 Fri	###	###	###	###	675,281	0	###	###	0.0
2003-Oct-23 Thu	###	###	###	###			###	###	0.0
2003-Oct-22 Wed	###	###	10.89	###			###	###	0.0
2003-Oct-21 Tue	10.85	###	10.85	###	1,445,146	###	###	###	0.0
2003-Oct-20 Mon	###	10.79	###	10.77			###	###	###
2003-Oct-17 Fri	10.56	###	10.56	###			70.6	70.6	0.0
2003-Oct-16 Thu	###	10.56	###	10.56	616,328	###	###	###	0.8
2003-Oct-15 Wed	10.41	10.48	###	###	683,488	3,581,477	###	###	0.0
2003-Oct-14 Tue	10.22	10.43	10.22	10.28			72.3	72.3	0.7
2003-Oct-13 Mon	###	10.24	###	###			###	###	0.0
2003-Oct-10 Fri	###	10.24	###	###	355,742	###	###	###	0.0
2003-Oct-09 Thu	###	###	###	###	515,140	0	###	###	0.0
2003-Oct-08 Wed	###	10.2	###	###	621,381	3,169,043	78.9	78.9	0.0
2003-Oct-07 Tue	###	###	###	###			###	###	0.0
2003-Oct-06 Mon	###	###	###	###			###	###	0.0
2003-Oct-03 Fri	###	###	###	###			###	###	0.0
2003-Oct-02 Thu	###	###	###	###	720,677	0	###	###	0.0
2003-Oct-01 Wed	###	###	###	###	794,650	0	###	###	0.0
2003-Sep-30 Tue	###	10.23	###	###	324,481	1,659,720	###	###	0.0
2003-Sep-29 Mon	###	###	###	###	297,643	0	###	###	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	10.2	10.26	###	10.24			71.9	71.9	###
2003-Sep-24 Wed	###	10.27	###	10.27			76.7	76.7	###
2003-Sep-23 Tue	###	###	###	###			75.6	75.6	0.0
2003-Sep-22 Mon	###	###	###	###			###	###	0.0
2003-Sep-19 Fri	###	###	###	###			85.8	85.8	0.0
2003-Sep-18 Thu	###	###	9.85	###	1,077,721	5,307,775	70.8	70.8	0.0
2003-Sep-17 Wed	9.85	9.89	9.76	9.8			31.2	31.2	0.7
2003-Sep-16 Tue	9.8	9.84	9.71	9.82	425,127	###	69.8	69.8	###
2003-Sep-15 Mon	9.77	9.82	9.75	9.82	386,571	###	###	###	###
2003-Sep-12 Fri	9.75	9.83	9.72	9.75			69.9	69.9	###
2003-Sep-11 Thu	9.72	9.82	###	9.75			76.0	76.0	###
2003-Sep-10 Wed	###	###	###	###			72.3	72.3	0.0
2003-Sep-09 Tue	###	###	###	###	1,714,583	0	###	###	0.0
2003-Sep-08 Mon	###	###	###	###	1,283,623	0	###	###	0.0
2003-Sep-05 Fri	###	###	###	###	514,053	0	32.3	32.3	0.0
2003-Sep-04 Thu	###	###	###	###	377,879	0	###	###	0.0
2003-Sep-03 Wed	###	###	###	###			31.3	31.3	0.0
2003-Sep-02 Tue	###	###	9.87	9.88	1,414,243	6,979,289	27.1	27.1	0.7
2003-Sep-01 Mon	9.86	###	9.85	###			###	###	0.0
2003-Aug-29 Fri	###	###	9.83	9.85	1,307,444	6,426,087	30.1	30.1	###
2003-Aug-28 Thu	9.85	###	9.82	###			###	###	0.0
2003-Aug-27 Wed	9.8	9.82	9.78	9.78	323,174	###	###	###	0.7
2003-Aug-26 Tue	9.84	9.85	9.76	9.78			###	###	0.7
2003-Aug-25 Mon	9.8	9.85	9.8	9.82			###	###	###
2003-Aug-22 Fri	9.8	###	9.79	9.8	1,408,777	###	69.1	69.1	0.7
2003-Aug-21 Thu	9.75	9.75	###	9.74			###	###	0.7
2003-Aug-20 Wed	9.8	9.8	9.74	9.75	1,388,057	###	33.7	33.7	###
2003-Aug-19 Tue	9.79	9.85	9.72	9.74	691,155	6,762,951	###	###	0.7
2003-Aug-18 Mon	9.82	9.84	###	9.78			30.6	30.6	0.7
2003-Aug-15 Fri	###	###	9.75	9.81	1,008,742	###	###	###	###
2003-Aug-14 Thu	###	10.22	###	###	309,129	1,579,649	14.4	14.4	0.0
2003-Aug-13 Wed	###	###	###	###	213,758	0	###	###	0.0
2003-Aug-12 Tue	10.2	10.26	###	###			19.8	19.8	0.0
2003-Aug-11 Mon	10.26	###	###	###			28.4	28.4	0.0
2003-Aug-08 Fri	###	10.26	###	10.26	1,031,248	###	###	###	0.7
2003-Aug-07 Thu	###	###	###	###			74.0	74.0	0.0
2003-Aug-06 Wed	###	###	###	###	157,521	0	###	###	0.0
2003-Aug-05 Tue	###	###	###	###	195,786	0	###	###	0.0
2003-Aug-04 Mon	###	###	###	###	216,689	0	###	###	0.0
2003-Aug-01 Fri	###	###	###	###	585,583	0	###	###	0.0
2003-Jul-31 Thu	9.8	###	9.78	9.88	357,342	###	70.9	70.9	0.7
2003-Jul-30 Wed	9.75	9.85	9.7	9.73			###	###	###
2003-Jul-29 Tue	###	###	9.71	9.75			###	###	###
2003-Jul-28 Mon	###	###	###	###			68.2	68.2	0.0
2003-Jul-25 Fri	9.8	###	9.8	###			77.2	77.2	0.0
2003-Jul-24 Thu	9.82	###	9.82	9.86			70.7	70.7	0.7
2003-Jul-23 Wed	###	9.81	###	9.81			###	###	###
2003-Jul-22 Tue	9.75	9.75	###	###	390,683	1,904,579	27.0	27.0	0.0
2003-Jul-21 Mon	9.7	9.75	###	9.75	297,680	###	###	###	###
2003-Jul-18 Fri	###	9.7	###	###	637,575	###	###	###	0.0
2003-Jul-17 Thu	###	9.7	###	###			###	###	0.0
2003-Jul-16 Wed	###	9.73	###	###	741,053	3,605,222	24.3	24.3	0.0
2003-Jul-15 Tue	###	9.7	###	9.7			###	###	0.7
2003-Jul-14 Mon	9.5	###	9.5	###			###	###	0.0
2003-Jul-11 Fri	9.45	9.5	###	9.5	395,673	1,879,446	###	###	0.7
2003-Jul-10 Thu	9.56	###	9.45	9.47			21.4	21.4	###
2003-Jul-09 Wed	9.47	###	9.45	9.58	393,284	###	77.6	77.6	0.7
2003-Jul-08 Tue	9.5	9.56	9.44	9.47	319,040	3,030,880	31.0	31.0	###
2003-Jul-07 Mon	9.55	9.56	9.5	9.5	265,729	###	###	###	0.7
2003-Jul-04 Fri	###	###	9.54	9.55	158,651	###	30.1	30.1	0.7
2003-Jul-03 Thu	9.83	9.83	9.57	9.57	521,624	5,059,752	###	###	###
2003-Jul-02 Wed	9.77	###	9.75	9.8			69.3	69.3	0.7
2003-Jul-01 Tue	9.85	9.87	9.57	###	1,604,481	15,595,555	14.2	14.2	0.0
2003-Jun-30 Mon	9.8	###	9.75	###			81.9	81.9	0.0
2003-Jun-27 Fri	9.46	9.8	9.46	9.8	1,070,144	10,305,486	###	###	0.7
2003-Jun-25 Wed	9.27	###	9.26	###	1,254,889	###	75.8	75.8	0.0
2003-Jun-24 Tue	9.27	9.4	9.27	###			77.4	77.4	0.0
2003-Jun-23 Mon	###	###	###	9.27			###	###	0.7
2003-Jun-20 Fri	###	###	###	###			16.1	16.1	0.0
2003-Jun-19 Thu	9.43	9.48	###	###	637,583	3,022,143	###	###	0.0
2003-Jun-18 Wed	9.48	9.5	9.44	9.49	772,781	###	###	###	0.7
2003-Jun-17 Tue	9.4	9.48	###	9.47			77.8	77.8	###
2003-Jun-16 Mon	###	###	9.24	###	495,349	###	22.7	22.7	0.0
2003-Jun-13 Fri	9.22	9.42	9.21	9.42			###	###	0.7
2003-Jun-12 Thu	###	9.21	###	###			###	###	0.0
2003-Jun-11 Wed	###	###	###	###			78.9	78.9	0.0
2003-Jun-10 Tue	###	###	###	###			###	###	0.0
2003-Jun-06 Fri	8.84	###	8.81	###			###	###	0.0
2003-Jun-05 Thu	8.85	###	8.82	8.86			72.0	72.0	0.6
2003-Jun-04 Wed	###	###	8.75	8.83			24.7	24.7	###
2003-Jun-03 Tue	9	9	8.88	8.89	1,493,379	###	24.9	24.9	###
2003-Jun-02 Mon	###	###	8.89	###	330,651	1,469,743	27.5	27.5	0.0
2003-May-30 Fri	8.89	###	8.79	8.88			30.9	30.9	0.6
2003-May-29 Thu	###	###	8.85	8.87	880,357	3,895,579	###	###	###
2003-May-28 Wed	###	###	8.82	8.85	886,880	3,911,140	30.8	30.8	0.6
2003-May-27 Tue	8.89	8.89	8.77	8.8			25.0	25.0	0.6
2003-May-26 Mon	###	###	8.87	8.89			29.8	29.8	###
2003-May-23 Fri	###	###	8.86	###	1,066,040	4,722,557	###	###	0.0
2003-May-22 Thu	9	9	8.77	8.81			###	###	###
2003-May-21 Wed	###	9	###	###			###	###	0.0
2003-May-20 Tue	###	###	###	9			###	###	0.6
2003-May-19 Mon	###	###	###	###	189,076	0	78.7	78.7	0.0
2003-May-16 Fri	###	###	###	###			###	###	0.0
2003-May-15 Thu	###	###	###	###			31.7	31.7	0.0
2003-May-14 Wed	9.25	9.27	###	###			13.9	13.9	0.0
2003-May-13 Tue	9.42	9.44	9.22	9.24			16.4	16.4	###
2003-May-12 Mon	###	9.41	###	###			###	###	0.0
2003-May-09 Fri	9.25	9.46	9.24	###	381,457	3,566,622	77.2	77.2	0.0
2003-May-08 Thu	9.25	###	9.21	9.21	178,480	###	30.7	30.7	0.7
2003-May-07 Wed	9.22	###	9.21	9.25	334,621	1,540,929	72.1	72.1	###
2003-May-06 Tue	###	###	###	###	754,783	0	###	###	0.0
2003-May-05 Mon	###	9.59	###	###	399,325	###	###	###	0.0
2003-May-02 Fri	9.55	9.59	###	###			14.2	14.2	0.0
2003-May-01 Thu	9.75	9.75	9.51	9.52			13.1	13.1	###
2003-Apr-30 Wed	###	9.72	###	9.72			91.1	91.1	0.7
2003-Apr-29 Tue	9.26	###	9.25	###	840,958	###	###	###	0.0
2003-Apr-28 Mon	###	9.23	###	9.22			84.8	84.8	0.7
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	###	###	###	###			29.9	29.9	0.0
2003-Apr-22 Tue	###	###	###	###			###	###	0.0
2003-Apr-17 Thu	###	###	9.2	9.2			18.4	18.4	0.7
2003-Apr-16 Wed	###	###	###	###	377,472	0	###	###	0.0
2003-Apr-15 Tue	9.4	9.4	9.25	###			###	###	0.0
2003-Apr-14 Mon	9.28	9.43	9.27	###	1,728,575	16,162,176	76.7	76.7	0.0
2003-Apr-11 Fri	9.29	###	###	9.27			###	###	0.7
2003-Apr-10 Thu	9.25	###	###	9.2	370,885	0	18.4	18.4	0.7
2003-Apr-09 Wed	###	9.42	###	9.25	659,553	###	77.8	77.8	###
2003-Apr-08 Tue	9.5	9.5	###	###	881,188	4,185,643	###	###	0.0
2003-Apr-07 Mon	9.22	9.5	9.22	9.5	647,140	###	88.5	88.5	0.7
2003-Apr-04 Fri	###	###	###	###			86.6	86.6	0.0
2003-Apr-03 Thu	###	###	8.85	8.86			###	###	0.6
2003-Apr-02 Wed	###	###	8.81	8.81			###	###	###
2003-Apr-01 Tue	###	###	8.81	###			25.5	25.5	0.0
2003-Mar-31 Mon	8.8	###	8.74	8.8			73.1	73.1	0.6
2003-Mar-28 Fri	8.88	###	8.76	8.8	938,872	4,112,259	20.9	20.9	0.6
2003-Mar-27 Thu	###	###	8.85	8.85			###	###	0.6
2003-Mar-26 Wed	###	###	###	###	270,546	0	###	###	0.0
2003-Mar-25 Tue	###	###	8.88	9	1,818,223	###	78.7	78.7	0.6
2003-Mar-24 Mon	9.4	9.4	9	9	960,279	###	###	###	0.6
2003-Mar-21 Fri	###	9.46	###	###	509,770	###	###	###	0.0
2003-Mar-20 Thu	9.29	###	###	###	437,141	0	15.3	15.3	0.0
2003-Mar-19 Wed	9.48	9.48	9.23	###			###	###	0.0
2003-Mar-18 Tue	9.56	9.59	###	9.48			###	###	0.7
2003-Mar-17 Mon	###	9.23	9	9.23			###	###	###
2003-Mar-14 Fri	8.85	###	8.85	###			###	###	0.0
2003-Mar-13 Thu	8.83	8.83	###	8.7	1,688,141	7,453,142	###	###	###
2003-Mar-12 Wed	8.85	###	8.74	8.83			37.9	37.9	###
2003-Mar-11 Tue	8.76	8.86	###	8.77			82.8	82.8	###
2003-Mar-10 Mon	8.52	8.79	8.52	8.79			###	###	0.6
2003-Mar-07 Fri	###	###	8.53	8.55			###	###	###
2003-Mar-06 Thu	###	###	8.75	8.8	567,288	2,481,885	25.0	25.0	0.6
2003-Mar-05 Wed	###	###	8.79	8.85	398,672	###	###	###	0.6
2003-Mar-04 Tue	9	###	8.75	8.85	1,570,545	###	###	###	0.6
2003-Mar-03 Mon	###	###	8.8	###			24.2	24.2	0.0
2003-Feb-28 Fri	###	###	###	###			22.7	22.7	0.0
2003-Feb-27 Thu	9.27	###	###	###	247,642	0	###	###	0.0
2003-Feb-26 Wed	###	###	###	9.28			80.6	80.6	0.7
2003-Feb-25 Tue	###	###	###	###			###	###	0.0
2003-Feb-24 Mon	9	9.2	9	###	521,974	###	82.1	82.1	0.0
2003-Feb-21 Fri	###	###	###	###			19.8	19.8	0.0
2003-Feb-20 Thu	9.4	9.45	###	9.2			17.5	17.5	0.7
2003-Feb-19 Wed	9.4	9.4	###	9.4	609,547	2,864,870	73.7	73.7	###
2003-Feb-18 Tue	9.7	9.75	###	###	1,038,586	###	9.5	9.5	0.0
2003-Feb-17 Mon	9.8	###	9.7	9.7	835,070	4,050,089	###	###	0.7
2003-Feb-14 Fri	###	9.8	###	9.77	550,529	###	83.5	83.5	0.7
2003-Feb-13 Thu	9.7	9.73	9.55	9.59	1,003,241	9,671,243	###	###	0.7
2003-Feb-12 Wed	###	###	9.7	9.74			###	###	0.7
2003-Feb-11 Tue	10.52	10.52	###	###	296,180	###	###	###	0.0
2003-Feb-10 Mon	10.48	10.52	10.44	10.52			###	###	###
2003-Feb-07 Fri	10.44	10.51	10.41	10.48	278,279	###	###	###	0.7
2003-Feb-06 Thu	10.43	10.45	###	10.44			81.3	81.3	0.7
2003-Feb-05 Wed	###	10.45	###	10.42			###	###	0.7
2003-Feb-04 Tue	10.26	###	10.26	###	172,689	###	82.4	82.4	0.0
2003-Feb-03 Mon	###	10.41	10.22	###	184,956	1,907,821	###	###	0.0
2003-Jan-31 Fri	10.21	10.28	###	10.28			###	###	0.7
2003-Jan-30 Thu	###	###	###	10.23	155,953	0	23.7	23.7	###
2003-Jan-29 Wed	###	###	###	###	975,840	0	96.1	96.1	0.0
2003-Jan-28 Tue	###	###	9.57	###			18.6	18.6	0.0
2003-Jan-24 Fri	###	###	9.86	###			###	###	0.0
2003-Jan-23 Thu	###	###	###	###			###	###	0.0
2003-Jan-22 Wed	###	###	9.88	###			###	###	0.0
2003-Jan-21 Tue	###	###	9.85	###			###	###	0.0
2003-Jan-20 Mon	###	###	###	###			71.2	71.2	0.0
2003-Jan-17 Fri	###	10.2	###	###	206,253	###	###	###	0.0
2003-Jan-16 Thu	###	10.25	###	###	209,373	###	###	###	0.0
2003-Jan-15 Wed	10.51	10.53	###	###	208,929	###	###	###	0.0
2003-Jan-14 Tue	10.51	10.51	10.45	10.49	88,047	###	###	###	###
2003-Jan-13 Mon	10.4	10.55	10.4	10.49	157,353	1,648,272	76.1	76.1	###
2003-Jan-10 Fri	10.55	10.58	10.23	###			11.8	11.8	0.0
2003-Jan-09 Thu	###	###	10.45	10.46			###	###	0.7
2003-Jan-08 Wed	10.73	10.75	10.56	###	550,745	5,868,187	27.3	27.3	0.0
2003-Jan-07 Tue	10.4	10.74	###	10.74			89.9	89.9	0.8
2003-Jan-06 Mon	###	###	###	###	410,154	0	26.0	26.0	0.0
2003-Jan-03 Fri	###	10.48	###	###	182,455	###	82.9	82.9	0.0
2003-Jan-02 Thu	###	###	###	###			###	###	0.0
2002-Dec-31 Tue	###	###	###	###	352,322	0	78.3	78.3	0.0
2002-Dec-30 Mon	###	###	9.88	###	117,347	###	76.8	76.8	0.0
2002-Dec-27 Fri	###	###	###	###	12,051	0	20.7	20.7	0.0
2002-Dec-24 Tue	9.84	###	9.84	###	65,870	324,080	###	###	0.0
2002-Dec-23 Mon	9.81	###	9.75	9.84	81,081	###	###	###	0.7
2002-Dec-20 Fri	9.81	###	9.75	9.75			###	###	###
2002-Dec-19 Thu	9.71	###	9.71	9.81			74.6	74.6	###
2002-Dec-18 Wed	9.8	9.8	9.72	9.75			28.7	28.7	###
2002-Dec-17 Tue	9.78	9.8	###	9.75	379,023	###	###	###	###
2002-Dec-16 Mon	###	###	###	###	411,687	0	10.8	10.8	0.0
2002-Dec-13 Fri	9.55	###	9.52	###	629,981	###	93.7	93.7	0.0
2002-Dec-12 Thu	9.44	9.59	###	9.5			###	###	0.7
2002-Dec-11 Wed	###	9.45	###	###			###	###	0.0
2002-Dec-10 Tue	9.25	9.4	9.23	9.25	158,488	###	###	###	###
2002-Dec-09 Mon	9.2	###	9.2	9.25	422,023	###	77.1	77.1	###
2002-Dec-06 Fri	9.22	9.25	###	###			###	###	0.0
2002-Dec-05 Thu	9.24	###	9.24	9.28	304,554	###	###	###	0.7
2002-Dec-04 Wed	9.24	9.27	9.2	9.23	317,282	###	###	###	###
2002-Dec-03 Tue	9.27	9.27	###	9.27	699,346	###	76.7	76.7	0.7
2002-Dec-02 Mon	###	###	###	9.28			83.8	83.8	0.7
2002-Nov-29 Fri	###	###	###	###	324,641	0	###	###	0.0
2002-Nov-28 Thu	###	###	###	###			21.6	21.6	0.0
2002-Nov-27 Wed	9.2	9.4	###	###	568,557	###	###	###	0.0
2002-Nov-26 Tue	9.29	###	9.22	9.25			33.9	33.9	###
2002-Nov-25 Mon	9.53	9.55	9.26	9.29			###	###	###
2002-Nov-22 Fri	9.43	9.57	9.42	9.5	320,083	3,039,188	75.3	75.3	0.7
2002-Nov-21 Thu	###	9.41	###	###	242,382	###	89.5	89.5	0.0
2002-Nov-20 Wed	###	###	9	###	620,820	###	16.9	16.9	0.0
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	9.26	9.26	###	###			12.8	12.8	0.0
2002-Nov-15 Fri	###	###	9.26	9.27	378,670	1,753,242	###	###	0.7
2002-Nov-14 Thu	9.5	9.5	###	9.21			12.0	12.0	0.7
2002-Nov-13 Wed	9.56	9.56	9.42	9.5	169,988	1,613,186	30.2	30.2	0.7
2002-Nov-12 Tue	9.76	9.76	9.76	9.76	0				0.7
2002-Nov-11 Mon	9.75	9.76	###	9.76	444,551	###	82.7	82.7	0.7
2002-Nov-08 Fri	9.76	9.77	###	9.71	369,786	###	###	###	###
2002-Nov-07 Thu	9.82	9.83	9.57	9.7			19.7	19.7	0.7
2002-Nov-06 Wed	###	9.7	###	###	365,955	1,774,881	93.6	93.6	0.0
2002-Nov-05 Tue	###	9.48	9.27	###	230,057	2,156,784	###	###	0.0
2002-Nov-04 Mon	9.27	###	###	###	320,472	0	###	###	0.0
2002-Nov-01 Fri	9.47	9.48	###	9.22			9.2	9.2	0.7
2002-Oct-31 Thu	###	9.41	###	9.4	329,654	1,551,022	###	###	###
2002-Oct-30 Wed	###	###	###	###			13.8	13.8	0.0
2002-Oct-29 Tue	9.29	###	9.23	###			76.5	76.5	0.0
2002-Oct-28 Mon	###	9.26	###	###	825,657	###	78.1	78.1	0.0
2002-Oct-25 Fri	9	###	###	###	703,989	0	###	###	0.0
2002-Oct-24 Thu	###	###	###	###			###	###	0.0
2002-Oct-23 Wed	9	###	8.89	###	352,686	1,567,689	###	###	0.0
2002-Oct-22 Tue	9.21	9.46	9.2	9.25	526,557	4,912,776	76.2	76.2	###
2002-Oct-21 Mon	9.4	9.4	###	###	277,274	1,303,187	13.8	13.8	0.0
2002-Oct-18 Fri	9.47	9.58	###	###	345,923	1,656,971	21.4	21.4	0.0
2002-Oct-17 Thu	9.4	9.7	###	9.49			###	###	0.7
2002-Oct-16 Wed	9.4	9.5	###	9.4			73.1	73.1	###
2002-Oct-15 Tue	9.59	9.74	###	###			14.3	14.3	0.0
2002-Oct-14 Mon	9.46	9.59	9.4	9.51			77.4	77.4	###
2002-Oct-11 Fri	9.47	###	9.45	9.49			75.1	75.1	0.7
2002-Oct-10 Thu	9.44	9.46	9.28	###	701,281	###	###	###	0.0
2002-Oct-09 Wed	###	###	9.49	9.52			9.0	9.0	###
2002-Oct-08 Tue	10.2	10.2	###	###			###	###	0.0
2002-Oct-07 Mon	###	###	###	###			40.8	40.8	0.0
2002-Oct-04 Fri	10.28	10.28	10.2	10.25			###	###	0.7
2002-Oct-03 Thu	10.25	###	###	10.25			###	###	0.7
2002-Oct-02 Wed	###	###	###	10.25	780,476	0	85.0	85.0	0.7
2002-Oct-01 Tue	###	###	###	###	833,986	0	73.7	73.7	0.0
2002-Sep-30 Mon	9.56	###	9.56	9.87			###	###	###
2002-Sep-27 Fri	###	10.26	9.8	9.8			8.7	8.7	0.7
2002-Sep-26 Thu	###	###	###	###			9.4	9.4	0.0
2002-Sep-25 Wed	10.25	10.25	###	###			30.9	30.9	0.0
2002-Sep-24 Tue	###	###	###	10.25			###	###	0.7
2002-Sep-23 Mon	10.72	10.72	10.45	10.5			18.8	18.8	0.8
2002-Sep-20 Fri	10.71	10.77	10.7	10.75	297,556	###	###	###	0.8
2002-Sep-19 Thu	10.88	10.88	10.75	10.8			###	###	###
2002-Sep-18 Wed	10.85	10.89	10.77	10.82			###	###	0.8
2002-Sep-17 Tue	10.77	###	10.75	###	719,852	###	79.0	79.0	0.0
2002-Sep-16 Mon	10.83	###	10.75	10.75	196,578	###	###	###	0.8
2002-Sep-13 Fri	10.89	###	10.78	10.85			###	###	0.8
2002-Sep-12 Thu	10.83	###	10.74	###	195,945	1,052,224	###	###	0.0
2002-Sep-11 Wed	10.87	###	10.81	10.81	163,689	###	###	###	0.8
2002-Sep-10 Tue	###	###	10.7	10.83			###	###	###
2002-Sep-09 Mon	###	###	10.84	###			###	###	0.0
2002-Sep-06 Fri	###	###	###	###	506,952	0	###	###	0.0
2002-Sep-05 Thu	###	###	###	###			22.4	22.4	0.0
2002-Sep-04 Wed	###	###	###	###			###	###	0.0
2002-Sep-03 Tue	###	###	###	###	172,677	0	28.2	28.2	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	11.25	###	###			26.5	26.5	0.0
2002-Aug-29 Thu	###	11.2	###	###	145,787	###	###	###	0.0
2002-Aug-28 Wed	###	###	###	###	222,982	0	72.3	72.3	0.0
2002-Aug-27 Tue	11.29	11.29	###	###	245,823	1,387,670	###	###	0.0
2002-Aug-26 Mon	11.2	11.29	11.2	11.26			77.5	77.5	0.8
2002-Aug-23 Fri	11.29	###	###	11.2			###	###	0.8
2002-Aug-22 Thu	###	###	###	###	418,144	0	###	###	0.0
2002-Aug-21 Wed	###	###	###	###			29.4	29.4	0.0
2002-Aug-20 Tue	###	###	###	###			###	###	0.0
2002-Aug-19 Mon	10.8	###	10.8	###			82.2	82.2	0.0
2002-Aug-16 Fri	10.72	###	10.72	10.8			73.3	73.3	###
2002-Aug-15 Thu	10.74	10.86	###	###	667,149	###	22.5	22.5	0.0
2002-Aug-14 Wed	10.81	10.85	10.72	10.76			26.9	26.9	0.8
2002-Aug-13 Tue	10.72	###	10.72	10.85	504,074	###	###	###	0.8
2002-Aug-12 Mon	10.76	10.79	###	10.72			###	###	0.8
2002-Aug-09 Fri	10.78	10.84	10.75	10.75			###	###	0.8
2002-Aug-08 Thu	10.71	10.85	10.7	10.75			69.5	69.5	0.8
2002-Aug-07 Wed	###	###	###	10.71			###	###	###
2002-Aug-06 Tue	10.55	###	10.5	###			87.3	87.3	0.0
2002-Aug-05 Mon	10.8	10.8	###	###	80,555	###	28.8	28.8	0.0
2002-Aug-02 Fri	10.76	10.87	10.73	10.8	307,843	###	75.6	75.6	###
2002-Aug-01 Thu	###	###	10.8	10.8			23.3	23.3	###
2002-Jul-31 Wed	###	###	10.82	10.88			###	###	0.8
2002-Jul-30 Tue	###	###	###	###			###	###	0.0
2002-Jul-29 Mon	10.85	###	10.85	###	440,388	###	84.7	84.7	0.0
2002-Jul-26 Fri	###	###	###	10.8			87.5	87.5	###
2002-Jul-25 Thu	10.7	10.82	###	###	1,077,080	###	###	###	0.0
2002-Jul-24 Wed	10.87	10.88	10.42	10.5			###	###	0.8
2002-Jul-23 Tue	###	###	10.72	10.87			27.4	27.4	###
2002-Jul-22 Mon	10.87	###	10.84	###			69.2	69.2	0.0
2002-Jul-19 Fri	###	###	10.7	10.87			###	###	###
2002-Jul-18 Thu	###	###	###	###	803,740	0	27.9	27.9	0.0
2002-Jul-17 Wed	10.83	###	10.8	###			92.3	92.3	0.0
2002-Jul-16 Tue	10.51	10.75	10.51	10.75			90.8	90.8	0.8
2002-Jul-15 Mon	10.52	10.57	10.51	10.56			###	###	0.8
2002-Jul-12 Fri	10.5	10.53	10.45	10.52	418,458	4,389,624	73.3	73.3	###
2002-Jul-11 Thu	10.55	###	10.5	10.5			###	###	0.8
2002-Jul-10 Wed	10.54	###	10.5	10.53	656,473	3,446,483	###	###	0.8
2002-Jul-09 Tue	###	###	10.5	10.52	677,921	3,559,085	19.7	19.7	###
2002-Jul-08 Mon	10.52	###	10.52	###			###	###	0.0
2002-Jul-05 Fri	###	###	10.26	###			###	###	0.0
2002-Jul-04 Thu	10.2	10.44	###	###	5,319,272	###	77.9	77.9	0.0
2002-Jul-03 Wed	###	###	###	###	1,741,542	0	78.6	78.6	0.0
2002-Jul-02 Tue	###	###	###	###	1,006,488	0	32.6	32.6	0.0
2002-Jul-01 Mon	###	###	###	###	445,841	0	###	###	0.0
2002-Jun-28 Fri	###	###	###	###	1,343,343	0	63.4	63.4	0.0
2002-Jun-27 Thu	###	10.45	###	###	608,257	3,178,142	###	###	0.0
2002-Jun-26 Wed	###	###	###	###			40.5	40.5	0.0
2002-Jun-25 Tue	10.2	10.25	###	###			39.6	39.6	0.0
2002-Jun-24 Mon	###	###	###	###	1,237,228	0	###	###	0.0
2002-Jun-21 Fri	10.45	10.47	###	10.43			32.3	32.3	0.7
2002-Jun-20 Thu	10.56	10.56	###	10.43	226,950	###	24.5	24.5	0.7
2002-Jun-19 Wed	###	10.7	10.51	10.56	443,029	4,698,322	###	###	0.8
2002-Jun-18 Tue	10.5	10.7	10.5	###	385,850	###	83.6	83.6	0.0
2002-Jun-17 Mon	10.56	10.56	###	10.43			###	###	0.7
2002-Jun-14 Fri	###	###	10.51	###			###	###	0.0
2002-Jun-13 Thu	10.59	10.7	10.52	10.56			###	###	0.8
2002-Jun-12 Wed	###	###	10.55	###			35.2	35.2	0.0
2002-Jun-11 Tue	10.7	10.77	10.55	###			###	###	0.0
2002-Jun-07 Fri	###	10.7	###	###	729,943	###	###	###	0.0
2002-Jun-06 Thu	10.75	10.75	###	10.7			###	###	0.8
2002-Jun-05 Wed	10.52	10.8	10.47	10.7	1,703,343	18,115,052	86.0	86.0	0.8
2002-Jun-04 Tue	10.7	10.7	10.51	10.51			22.6	22.6	###
2002-Jun-03 Mon	###	###	###	10.8			81.7	81.7	###
2002-May-31 Fri	###	###	###	###	1,262,657	0	###	###	0.0
2002-May-30 Thu	###	###	###	###			28.0	28.0	0.0
2002-May-29 Wed	###	###	###	###	285,329	0	70.7	70.7	0.0
2002-May-28 Tue	###	###	10.85	###			###	###	0.0
2002-May-27 Mon	###	###	###	###	146,548	0	32.6	32.6	0.0
2002-May-24 Fri	###	###	###	###	1,761,788	0	65.4	65.4	0.0
2002-May-23 Thu	###	###	###	###			###	###	0.0
2002-May-22 Wed	###	11.2	###	###	172,580	966,447	70.8	70.8	0.0
2002-May-21 Tue	###	###	###	###			###	###	0.0
2002-May-20 Mon	11.42	11.5	###	###	189,388	1,088,981	29.8	29.8	0.0
2002-May-17 Fri	11.29	11.44	11.23	11.44	110,329	1,250,579	76.1	76.1	0.8
2002-May-16 Thu	###	11.4	###	###	428,323	2,441,441	###	###	0.0
2002-May-15 Wed	###	###	###	###			###	###	0.0
2002-May-14 Tue	###	###	###	###	266,326	0	81.0	81.0	0.0
2002-May-13 Mon	###	###	10.8	###			###	###	0.0
2002-May-10 Fri	###	###	###	###	328,281	0	###	###	0.0
2002-May-09 Thu	###	###	###	###	413,084	0	###	###	0.0
2002-May-08 Wed	###	###	###	###			79.5	79.5	0.0
2002-May-07 Tue	###	###	###	###	566,377	0	23.8	23.8	0.0
2002-May-06 Mon	###	11.23	###	11.2	241,623	###	###	###	0.8
2002-May-03 Fri	10.81	###	10.8	###			81.2	81.2	0.0
2002-May-02 Thu	10.5	10.8	10.5	10.8	91,472	974,176	###	###	###
2002-May-01 Wed	###	10.47	###	10.45			###	###	###
2002-Apr-30 Tue	10.48	10.5	10.4	10.45			37.7	37.7	###
2002-Apr-29 Mon	###	10.45	###	###			###	###	0.0
2002-Apr-26 Fri	10.25	10.46	10.25	###			76.4	76.4	0.0
2002-Apr-24 Wed	###	10.41	10.25	10.25	224,370	2,317,742	###	###	0.7
2002-Apr-23 Tue	10.5	10.5	###	10.42			###	###	0.7
2002-Apr-22 Mon	###	###	10.42	10.52	199,444	###	29.5	29.5	###
2002-Apr-19 Fri	###	10.82	10.54	###	196,940	###	30.5	30.5	0.0
2002-Apr-18 Thu	###	10.83	10.53	10.57			24.1	24.1	0.8
2002-Apr-17 Wed	10.84	10.84	10.5	###			16.5	16.5	0.0
2002-Apr-16 Tue	###	10.8	10.29	10.72	570,754	###	91.7	91.7	0.8
2002-Apr-15 Mon	###	###	###	10.29			80.0	80.0	###
2002-Apr-12 Fri	10.22	###	###	###	180,125	0	###	###	0.0
2002-Apr-11 Thu	10.49	10.5	10.21	10.21	655,582	6,788,551	###	###	###
2002-Apr-10 Wed	10.4	10.5	###	10.46	455,845	2,393,186	###	###	0.7
2002-Apr-09 Tue	10.72	10.73	###	10.4			###	###	0.7
2002-Apr-08 Mon	###	###	###	10.72	171,748	0	19.2	19.2	0.8
2002-Apr-05 Fri	###	###	###	###	433,629	0	###	###	0.0
2002-Apr-04 Thu	###	###	###	###	393,848	0	###	###	0.0
2002-Apr-03 Wed	###	11.21	###	###	90,146	###	34.5	34.5	0.0
2002-Apr-02 Tue	11.4	11.4	###	###	363,985	###	15.1	15.1	0.0
2002-Mar-28 Thu	###	11.4	11.2	11.4	521,421	5,892,057	###	###	0.8
2002-Mar-27 Wed	###	###	###	11.29			###	###	###
2002-Mar-26 Tue	10.84	###	10.77	###			87.4	87.4	0.0
2002-Mar-25 Mon	###	###	###	###			###	###	0.0
2002-Mar-22 Fri	10.7	###	10.7	10.7			66.9	66.9	0.8
2002-Mar-21 Thu	###	###	###	###	227,022	0	6.6	6.6	0.0
2002-Mar-20 Wed	###	###	###	###	478,588	0	74.1	74.1	0.0
2002-Mar-19 Tue	###	###	###	###	846,381	0	###	###	0.0
2002-Mar-18 Mon	###	###	###	###			76.6	76.6	0.0
2002-Mar-15 Fri	11.282	11.282	###	###			###	###	0.0
2002-Mar-14 Thu	11.4	###	###	###	299,485	0	27.0	27.0	0.0
2002-Mar-13 Wed	###	11.57	###	11.48	392,953	###	###	###	0.8
2002-Mar-12 Tue	11.357	###	###	11.59	763,140	0	87.3	87.3	0.8
2002-Mar-11 Mon	###	###	###	###	228,044	0	85.1	85.1	0.0
2002-Mar-08 Fri	###	11.25	###	11.2			###	###	0.8
2002-Mar-07 Thu	10.84	11.23	10.84	11.2	1,286,758	14,199,374	###	###	0.8
2002-Mar-06 Wed	###	10.83	###	10.83	306,979	###	###	###	###
2002-Mar-05 Tue	###	###	###	10.5			###	###	0.8
2002-Mar-04 Mon	###	###	10.25	10.5	453,054	###	81.3	81.3	0.8
2002-Mar-01 Fri	10.54	10.54	10.2	###	183,028	###	24.5	24.5	0.0
2002-Feb-28 Thu	10.73	10.73	10.5	10.55	223,928	###	###	###	###
2002-Feb-27 Wed	10.878	10.878	10.5	###			###	###	0.0
2002-Feb-26 Tue	10.76	10.88	10.76	###	794,487	8,596,349	80.9	80.9	0.0
2002-Feb-25 Mon	10.83	###	10.71	10.747	384,289	###	###	###	0.8
2002-Feb-22 Fri	10.41	###	10.4	10.83			91.9	91.9	###
2002-Feb-21 Thu	###	10.43	10.25	10.4	464,540	4,803,343	###	###	0.7
2002-Feb-20 Wed	###	10.45	###	###			###	###	0.0
2002-Feb-19 Tue	###	10.44	###	9.78			4.8	4.8	0.7
2002-Feb-18 Mon	10.25	###	10.22	###	346,959	###	77.8	77.8	0.0
2002-Feb-15 Fri	###	10.24	###	###			75.0	75.0	0.0
2002-Feb-14 Thu	###	###	###	10.041			73.3	73.3	0.7
2002-Feb-13 Wed	9.82	###	9.75	###			###	###	0.0
2002-Feb-12 Tue	###	###	9.77	9.825	128,749	###	31.7	31.7	###
2002-Feb-11 Mon	###	###	###	###	175,858	0	84.3	84.3	0.0
2002-Feb-08 Fri	9.46	9.8	9.44	###	498,154	4,792,241	###	###	0.0
2002-Feb-07 Thu	9.7	9.7	###	9.46	674,140	3,269,578	###	###	0.7
2002-Feb-06 Wed	9.86	###	###	9.7	613,225	0	22.9	22.9	0.7
2002-Feb-05 Tue	###	###	9.87	9.88	332,857	1,642,649	###	###	0.7
2002-Feb-04 Mon	###	###	9.8	###	365,423	1,790,572	###	###	0.0
2002-Feb-01 Fri	10.2	10.2	###	###	209,324	1,067,552	16.7	16.7	0.0
2002-Jan-31 Thu	###	10.2	###	10.124	162,688	###	66.9	66.9	###
2002-Jan-30 Wed	###	10.22	###	10.089			29.8	29.8	###
2002-Jan-29 Tue	###	###	###	###	568,949	0	###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	10.4	10.4	###	###			###	###	0.0
2002-Jan-24 Thu	10.29	###	10.25	###	450,584	2,309,243	###	###	0.0
2002-Jan-23 Wed	###	###	10.29	10.29	192,123	988,472	30.9	30.9	###
2002-Jan-22 Tue	###	###	10.25	###	187,155	###	34.5	34.5	0.0
2002-Jan-21 Mon	###	###	###	###			###	###	0.0
2002-Jan-18 Fri	10.274	10.46	10.26	###	230,942	2,392,559	72.4	72.4	0.0
2002-Jan-17 Thu	10.489	10.489	10.2	10.2	371,421	###	###	###	0.7
2002-Jan-16 Wed	###	###	10.47	10.51	242,221	1,268,026	###	###	###
2002-Jan-15 Tue	10.55	###	10.55	###	210,841	1,112,186	###	###	0.0
2002-Jan-14 Mon	###	###	10.56	###			###	###	0.0
2002-Jan-11 Fri	###	10.75	10.57	###			###	###	0.0
2002-Jan-10 Thu	10.49	10.55	10.45	10.54			###	###	0.8
2002-Jan-09 Wed	10.49	10.5	10.45	10.458	113,758	###	30.2	30.2	0.7
2002-Jan-08 Tue	10.49	10.5	10.46	10.49			69.3	69.3	###
2002-Jan-07 Mon	10.453	10.55	10.4	10.42	51,379	###	###	###	0.7
2002-Jan-04 Fri	###	10.43	###	10.43	1,725,880	###	###	###	0.7
2002-Jan-03 Thu	10.529	10.55	10.4	10.49	61,047	###	###	###	###
2002-Jan-02 Wed	10.4	10.55	###	10.53	197,847	1,043,642	###	###	0.8
2001-Dec-31 Mon	10.551	10.551	###	###	228,873	###	12.5	12.5	0.0
2001-Dec-28 Fri	###	10.71	###	###	455,148	###	72.3	72.3	0.0
2001-Dec-27 Thu	10.44	###	10.44	###	107,520	561,254	79.5	79.5	0.0
2001-Dec-24 Mon	10.49	10.52	###	10.45	258,357	1,358,957	###	###	###
2001-Dec-21 Fri	10.5	10.54	10.44	10.47			26.6	26.6	0.7
2001-Dec-20 Thu	10.5	10.52	10.46	10.46			###	###	0.7
2001-Dec-19 Wed	###	10.58	###	10.5	266,453	###	82.9	82.9	0.8
2001-Dec-18 Tue	10.2	###	10.2	###	271,727	###	###	###	0.0
2001-Dec-17 Mon	###	10.42	10.125	10.125			###	###	###
2001-Dec-14 Fri	10.21	10.44	10.2	10.25			###	###	0.7
2001-Dec-13 Thu	###	###	###	###			###	###	0.0
2001-Dec-12 Wed	###	###	10.4	###			###	###	0.0
2001-Dec-11 Tue	10.8	10.8	###	###			22.0	22.0	0.0
2001-Dec-10 Mon	10.781	10.781	10.55	###	599,228	###	###	###	0.0
2001-Dec-07 Fri	###	###	10.58	###			83.7	83.7	0.0
2001-Dec-06 Thu	###	###	10.55	###	569,170	3,002,371	76.4	76.4	0.0
2001-Dec-05 Wed	10.5	###	10.5	###	352,053	1,848,278	###	###	0.0
2001-Dec-04 Tue	10.7	10.7	10.42	10.52	359,954	###	23.4	23.4	###
2001-Dec-03 Mon	10.8	###	###	10.72			35.6	35.6	0.8
2001-Nov-30 Fri	###	###	###	###	860,840	0	86.9	86.9	0.0
2001-Nov-29 Thu	###	###	###	10.53	372,125	0	78.5	78.5	0.8
2001-Nov-28 Wed	10.283	###	10.283	10.46	354,452	###	80.7	80.7	0.7
2001-Nov-27 Tue	###	###	###	10.26			###	###	0.7
2001-Nov-26 Mon	10.044	###	###	###			###	###	0.0
2001-Nov-23 Fri	###	###	###	###	228,051	0	###	###	0.0
2001-Nov-22 Thu	10.21	###	###	###	164,458	0	15.4	15.4	0.0
2001-Nov-21 Wed	10.21	10.22	###	10.2			###	###	0.7
2001-Nov-20 Tue	###	###	###	10.2	288,888	0	83.3	83.3	0.7
2001-Nov-19 Mon	10.144	10.144	###	###	284,589	###	###	###	0.0
2001-Nov-16 Fri	10.52	10.52	10.2	10.2	234,220	###	11.4	11.4	0.7
2001-Nov-15 Thu	10.4	10.56	###	10.55	409,482	###	###	###	###
2001-Nov-14 Wed	###	10.7	###	10.4			###	###	0.7
2001-Nov-13 Tue	10.74	10.74	10.25	10.51	1,249,370	###	###	###	###
2001-Nov-12 Mon	10.85	10.85	10.72	10.75	356,673	###	###	###	0.8
2001-Nov-09 Fri	10.8	10.88	10.71	###	654,474	7,065,046	###	###	0.0
2001-Nov-08 Thu	###	10.73	###	10.7			88.6	88.6	0.8
2001-Nov-07 Wed	###	###	10.26	###	556,825	###	###	###	0.0
2001-Nov-06 Tue	###	###	10.2	10.342			22.8	22.8	0.7
2001-Nov-05 Mon	10.382	10.382	10.2	10.249	291,976	3,004,725	32.7	32.7	0.7
2001-Nov-02 Fri	###	###	###	###	553,087	0	83.3	83.3	0.0
2001-Nov-01 Thu	###	###	###	###			###	###	0.0
2001-Oct-31 Wed	###	###	9.8	9.89			###	###	###
2001-Oct-30 Tue	###	###	###	###	271,842	0	###	###	0.0
2001-Oct-29 Mon	###	10.25	###	10.2			###	###	0.7
2001-Oct-26 Fri	10.153	###	10.153	10.22			74.6	74.6	0.7
2001-Oct-25 Thu	###	10.47	###	###			###	###	0.0
2001-Oct-24 Wed	10.7	10.7	10.44	###	363,145	3,838,442	14.1	14.1	0.0
2001-Oct-23 Tue	10.476	10.89	10.476	###	345,775	###	###	###	0.0
2001-Oct-22 Mon	10.43	10.49	###	10.42			###	###	0.7
2001-Oct-19 Fri	10.5	10.74	10.41	10.45			###	###	###
2001-Oct-18 Thu	###	###	###	10.771			12.6	12.6	###
2001-Oct-17 Wed	11.4	11.4	###	###	1,632,758	9,306,720	13.3	13.3	0.0
2001-Oct-16 Tue	11.46	11.8	###	11.4	1,060,627	###	###	###	0.8
2001-Oct-15 Mon	###	###	###	###			###	###	0.0
2001-Oct-12 Fri	10.759	###	10.759	###	569,383	###	83.8	83.8	0.0
2001-Oct-11 Thu	###	10.75	10.55	10.7	543,882	5,792,343	###	###	0.8
2001-Oct-10 Wed	10.755	10.755	10.42	10.7			29.3	29.3	0.8
2001-Oct-09 Tue	###	###	###	10.79			###	###	###
2001-Oct-08 Mon	###	10.43	###	10.4	279,143	###	###	###	0.7
2001-Oct-05 Fri	10.4	10.46	###	10.43	462,284	2,417,745	###	###	0.7
2001-Oct-04 Thu	###	10.45	###	10.44	522,651	2,730,851	87.0	87.0	0.7
2001-Oct-03 Wed	###	###	###	###	501,376	0	###	###	0.0
2001-Oct-02 Tue	9.772	###	9.58	###	363,570	###	###	###	0.0
2001-Oct-01 Mon	9.55	9.79	9.55	9.78	75,750	###	86.2	86.2	0.7
2001-Sep-28 Fri	###	###	###	9.5	1,155,844	0	70.9	70.9	0.7
2001-Sep-27 Thu	9.322	###	9.28	###	148,754	###	###	###	0.0
2001-Sep-26 Wed	###	###	###	###			###	###	0.0
2001-Sep-25 Tue	9.2	9.27	###	9.2			68.4	68.4	0.7
2001-Sep-24 Mon	9	###	8.56	###	428,976	###	###	###	0.0
2001-Sep-21 Fri	###	###	###	9.182			###	###	0.7
2001-Sep-20 Thu	###	9.74	###	###			78.9	78.9	0.0
2001-Sep-19 Wed	9.55	###	9.51	###	201,846	959,777	###	###	0.0
2001-Sep-18 Tue	9.5	###	9.5	9.55	513,955	2,441,286	59.5	59.5	0.7
2001-Sep-17 Mon	9.45	9.45	9.25	###			###	###	0.0
2001-Sep-14 Fri	9.7	9.75	9.45	###			###	###	0.0
2001-Sep-13 Thu	9.84	###	###	9.7			###	###	0.7
2001-Sep-12 Wed	8.987	9.87	###	9.829	298,456	1,472,880	94.5	94.5	0.7
2001-Sep-11 Tue	9.8	###	9.8	9.983			###	###	###
2001-Sep-10 Mon	9.8	9.89	###	9.848	320,942	1,587,058	71.6	71.6	###
2001-Sep-07 Fri	###	###	###	###	314,446	0	###	###	0.0
2001-Sep-06 Thu	###	###	###	###	421,246	0	82.9	82.9	0.0
2001-Sep-05 Wed	###	###	9.77	###			27.9	27.9	0.0
2001-Sep-04 Tue	###	###	###	###	619,684	0	31.1	31.1	0.0
2001-Sep-03 Mon	###	###	9.88	###			86.3	86.3	0.0
2001-Aug-31 Fri	###	###	9.82	###			74.7	74.7	0.0
2001-Aug-30 Thu	###	###	9.81	###			###	###	0.0
2001-Aug-29 Wed	###	###	9.86	###			###	###	0.0
2001-Aug-28 Tue	9.75	###	9.75	###			###	###	0.0
2001-Aug-27 Mon	9.644	9.7	9.644	9.7	325,457	3,147,820	###	###	0.7
2001-Aug-24 Fri	###	###	###	###			###	###	0.0
2001-Aug-23 Thu	9.71	9.83	9.7	9.83	61,144	597,071	###	###	0.7
2001-Aug-22 Wed	9.74	9.74	###	9.7	233,420	1,136,755	###	###	0.7
2001-Aug-21 Tue	9.8	9.85	###	9.8			71.7	71.7	0.7
2001-Aug-20 Mon	9.943	9.943	9.73	9.87			###	###	###
2001-Aug-17 Fri	###	###	###	###	883,321	0	###	###	0.0
2001-Aug-16 Thu	9.8	###	9.72	9.924			###	###	0.7
2001-Aug-15 Wed	9.85	###	9.75	###			37.8	37.8	0.0
2001-Aug-14 Tue	###	###	9.8	9.84			###	###	0.7
2001-Aug-13 Mon	9.85	###	9.85	###			76.6	76.6	0.0
2001-Aug-10 Fri	###	###	9.85	9.85			20.6	20.6	###
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	10.088	###	###	###			71.1	71.1	0.0
2001-Aug-07 Tue	10.057	10.2	###	###	414,283	2,112,843	30.1	30.1	0.0
2001-Aug-06 Mon	9.88	10.054	9.85	10.054			###	###	0.7
2001-Aug-03 Fri	9.976	9.976	9.81	9.888	1,073,976	10,624,844	26.2	26.2	###
2001-Aug-02 Thu	###	###	9.85	###	333,349	1,641,743	28.1	28.1	0.0
2001-Aug-01 Wed	9.75	###	###	###	436,648	0	###	###	0.0
2001-Jul-31 Tue	9.75	9.75	9.55	9.747	351,389	###	33.5	33.5	###
2001-Jul-30 Mon	9.684	9.84	###	9.75	150,270	739,328	###	###	###
2001-Jul-27 Fri	###	9.84	###	###			68.0	68.0	0.0
2001-Jul-26 Thu	###	###	9.55	###			###	###	0.0
2001-Jul-25 Wed	###	###	9.44	9.55	676,851	###	23.1	23.1	0.7
2001-Jul-24 Tue	###	###	###	9.76	958,946	0	29.3	29.3	0.7
2001-Jul-23 Mon	###	###	###	9.974			94.3	94.3	0.7
2001-Jul-20 Fri	9.642	###	9.5	###			###	###	0.0
2001-Jul-19 Thu	###	###	###	###			91.6	91.6	0.0
2001-Jul-18 Wed	###	9.41	###	9.4			79.1	79.1	###
2001-Jul-17 Tue	###	9.44	###	###	987,147	###	###	###	0.0
2001-Jul-16 Mon	9.2	9.27	9.2	9.245			###	###	###
2001-Jul-13 Fri	###	###	###	9.21	1,495,883	0	###	###	0.7
2001-Jul-12 Thu	###	9.24	###	###			81.5	81.5	0.0
2001-Jul-11 Wed	8.7	###	8.7	###			###	###	0.0
2001-Jul-10 Tue	###	8.7	###	8.7	253,755	###	83.9	83.9	###
2001-Jul-09 Mon	8.5	###	8.45	8.56	389,948	###	77.1	77.1	###
2001-Jul-06 Fri	8.5	###	###	8.55	305,382	0	###	###	###
2001-Jul-05 Thu	8.25	8.49	8.2	8.49	319,859	2,669,223	84.9	84.9	###
2001-Jul-04 Wed	###	###	8.24	###			73.3	73.3	0.0
2001-Jul-03 Tue	###	###	###	###	312,775	0	87.6	87.6	0.0
2001-Jul-02 Mon	###	###	7.83	###			30.3	30.3	0.0
2001-Jun-29 Fri	8.74	8.8	###	###			###	###	0.0
2001-Jun-28 Thu	###	9.44	8.73	###	509,754	###	###	###	0.0
2001-Jun-27 Wed	8.21	9	8.21	###			###	###	0.0
2001-Jun-26 Tue	###	###	###	###			###	###	0.0
2001-Jun-25 Mon	7.79	###	7.73	###			83.7	83.7	0.0
2001-Jun-22 Fri	7.71	7.83	7.71	7.8			73.3	73.3	0.6
2001-Jun-21 Thu	###	###	###	###	241,723	0	17.1	17.1	0.0
2001-Jun-20 Wed	7.926	###	7.84	7.85	597,771	###	###	###	###
2001-Jun-19 Tue	###	###	###	###	271,952	0	###	###	0.0
2001-Jun-18 Mon	7.75	7.75	###	###	134,683	###	27.4	27.4	0.0
2001-Jun-15 Fri	7.7	7.86	###	7.76	214,221	841,888	###	###	0.6
2001-Jun-14 Thu	7.75	7.75	###	7.7			###	###	0.6
2001-Jun-13 Wed	7.51	7.72	7.51	7.72			###	###	###
2001-Jun-12 Tue	###	7.5	###	7.49	281,546	###	85.2	85.2	###
2001-Jun-11 Mon	7.389	7.389	7.389	7.389	0				0.5
2001-Jun-08 Fri	7.446	7.47	###	7.389	211,440	789,728	###	###	0.5
2001-Jun-07 Thu	###	7.45	###	7.44			76.1	76.1	###
2001-Jun-06 Wed	7.4	7.44	7.28	###	162,489	###	38.3	38.3	0.0
2001-Jun-05 Tue	###	7.4	7.22	7.4			###	###	0.5
2001-Jun-04 Mon	###	7.45	###	7.4			83.9	83.9	0.5
2001-Jun-01 Fri	7.25	7.28	7.23	7.27			###	###	###
2001-May-31 Thu	7.2	###	7.2	7.25			###	###	0.5
2001-May-30 Wed	7.22	7.22	7.2	7.2			###	###	0.5
2001-May-29 Tue	7.25	7.25	7.2	7.2			32.2	32.2	0.5
2001-May-28 Mon	7.2	7.24	7.2	7.2	196,072	###	###	###	0.5
2001-May-25 Fri	###	7.23	###	7.22			73.0	73.0	0.5
2001-May-24 Thu	7.2	7.22	###	###	226,846	###	###	###	0.0
2001-May-23 Wed	7.27	###	7.21	7.22	351,778	1,268,159	###	###	0.5
2001-May-22 Tue	7.2	7.25	7.2	7.22			###	###	0.5
2001-May-21 Mon	7.22	7.28	###	7.21	155,128	###	###	###	###
2001-May-18 Fri	###	7.25	###	###	965,048	###	###	###	0.0
2001-May-17 Thu	7.4	7.48	7.2	7.2	427,727	###	16.0	16.0	0.5
2001-May-16 Wed	7.27	7.41	7.24	###			###	###	0.0
2001-May-15 Tue	###	###	7.2	7.22			21.7	21.7	0.5
2001-May-14 Mon	###	###	###	7.371			###	###	###
2001-May-11 Fri	###	###	7.28	7.4	36,175	131,677	22.5	22.5	0.5
2001-May-10 Thu	###	7.5	7.26	7.5			###	###	0.5
2001-May-09 Wed	###	###	###	###			84.4	84.4	0.0
2001-May-08 Tue	###	7.2	###	7.2			###	###	0.5
2001-May-07 Mon	7.28	7.28	###	###			###	###	0.0
2001-May-04 Fri	7.2	7.28	###	7.28			76.7	76.7	0.5
2001-May-03 Thu	7.22	7.22	###	###	1,111,825	4,013,688	32.9	32.9	0.0
2001-May-02 Wed	7.27	###	7.2	7.2			26.0	26.0	0.5
2001-May-01 Tue	###	###	7.25	7.27	1,009,327	###	###	###	###
2001-Apr-30 Mon	7.4	7.4	7.26	###			23.6	23.6	0.0
2001-Apr-27 Fri	7.4	7.42	###	###	81,472	###	32.4	32.4	0.0
2001-Apr-26 Thu	###	7.4	7.2	7.4	125,525	###	78.3	78.3	0.5
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	7.4	7.2	###			25.6	25.6	0.0
2001-Apr-23 Mon	7.25	###	7.25	7.345	171,571	621,944	###	###	0.5
2001-Apr-20 Fri	7.49	7.49	###	7.2			###	###	0.5
2001-Apr-19 Thu	###	###	###	7.5			###	###	0.5
2001-Apr-18 Wed	7.189	###	7.189	###	574,545	###	###	###	0.0
2001-Apr-17 Tue	###	###	###	7.2	108,488	0	25.9	25.9	0.5
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###			###	###	0.0
2001-Apr-11 Wed	###	7.2	###	###			33.9	33.9	0.0
2001-Apr-10 Tue	###	7.25	###	7.25			###	###	0.5
2001-Apr-09 Mon	###	7.22	###	###			###	###	0.0
2001-Apr-06 Fri	7.158	7.25	###	7.22			77.4	77.4	0.5
2001-Apr-05 Thu	###	###	7	###	363,049	1,270,671	###	###	0.0
2001-Apr-04 Wed	6.8	7.055	6.8	7.055	163,572	1,133,145	###	###	###
2001-Apr-03 Tue	7	###	###	###			###	###	0.0
2001-Apr-02 Mon	###	###	###	###			###	###	0.0
2001-Mar-30 Fri	###	###	###	###			31.1	31.1	0.0
2001-Mar-29 Thu	7.157	7.157	7	###	855,322	###	###	###	0.0
2001-Mar-28 Wed	6.987	###	6.987	###			###	###	0.0
2001-Mar-27 Tue	###	###	###	###			32.8	32.8	0.0
2001-Mar-26 Mon	###	###	6.85	###			74.5	74.5	0.0
2001-Mar-23 Fri	###	6.922	###	6.922			###	###	0.5
2001-Mar-22 Thu	6.7	6.7	6.55	###	647,840	4,291,940	39.7	39.7	0.0
2001-Mar-21 Wed	6.524	6.73	6.524	6.73			90.2	90.2	###
2001-Mar-20 Tue	6.45	###	6.43	###			83.8	83.8	0.0
2001-Mar-19 Mon	###	###	###	###	37,821	0	84.8	84.8	0.0
2001-Mar-16 Fri	6.42	6.47	6.25	###			###	###	0.0
2001-Mar-15 Thu	6.52	6.52	###	6.42	484,775	###	33.8	33.8	0.5
2001-Mar-14 Wed	###	###	6.48	6.54	280,481	908,758	###	###	0.5
2001-Mar-13 Tue	6.683	6.683	6.51	###			36.0	36.0	0.0
2001-Mar-12 Mon	###	6.8	6.74	6.75			38.2	38.2	0.5
2001-Mar-09 Fri	6.748	6.8	###	6.79			77.8	77.8	0.5
2001-Mar-08 Thu	6.87	###	6.8	6.8			###	###	0.5
2001-Mar-07 Wed	###	###	6.85	6.87	350,623	1,200,883	###	###	###
2001-Mar-06 Tue	###	###	6.89	6.89	116,552	401,521	###	###	0.5
2001-Mar-05 Mon	###	###	6.82	###			78.7	78.7	0.0
2001-Mar-02 Fri	###	###	###	###			21.0	21.0	0.0
2001-Mar-01 Thu	###	###	6.85	###	265,180	908,241	78.0	78.0	0.0
2001-Feb-28 Wed	6.89	7	6.85	6.981	216,087	###	###	###	0.5
2001-Feb-27 Tue	###	7	6.78	6.846			###	###	0.5
2001-Feb-26 Mon	6.944	7	6.87	###			###	###	0.0
2001-Feb-23 Fri	###	###	6.78	###	139,122	471,623	###	###	0.0
2001-Feb-22 Thu	6.75	6.86	6.73	6.85			82.9	82.9	###
2001-Feb-21 Wed	6.523	6.83	6.49	6.75	1,759,686	###	###	###	0.5
2001-Feb-20 Tue	7	7	6.2	6.485	418,325	2,760,945	3.0	3.0	###
2001-Feb-19 Mon	###	7	###	7	72,040	252,140	###	###	0.5
2001-Feb-16 Fri	6.981	6.981	###	###	355,378	1,240,446	###	###	0.0
2001-Feb-15 Thu	6.86	###	6.84	###	324,959	1,111,359	79.0	79.0	0.0
2001-Feb-14 Wed	###	###	6.8	6.85			###	###	###
2001-Feb-13 Tue	###	###	6.85	###			15.6	15.6	0.0
2001-Feb-12 Mon	6.881	###	6.81	###	247,541	842,877	###	###	0.0
2001-Feb-09 Fri	6.85	6.86	6.75	6.82			35.0	35.0	0.5
2001-Feb-08 Thu	6.829	6.87	6.82	6.85			###	###	###
2001-Feb-07 Wed	7	7	6.7	6.82	119,044	815,451	###	###	0.5
2001-Feb-06 Tue	###	###	7	###			###	###	0.0
2001-Feb-05 Mon	###	###	###	###	298,553	0	###	###	0.0
2001-Feb-02 Fri	###	###	###	###	252,873	0	87.0	87.0	0.0
2001-Feb-01 Thu	###	###	###	6.958			###	###	###
2001-Jan-31 Wed	###	7	###	###	252,956	885,346	74.3	74.3	0.0
2001-Jan-30 Tue	6.81	###	6.81	###	434,785	1,480,442	###	###	0.0
2001-Jan-29 Mon	6.75	6.8	6.75	6.78	254,254	1,722,570	75.1	75.1	0.5
2001-Jan-25 Thu	6.51	6.71	6.51	6.7			###	###	0.5
2001-Jan-24 Wed	6.74	6.74	6.51	6.51			###	###	###
2001-Jan-23 Tue	6.78	6.89	###	###			###	###	0.0
2001-Jan-22 Mon	###	###	6.79	6.8	209,050	709,724	###	###	0.5
2001-Jan-19 Fri	6.72	###	6.72	###			###	###	0.0
2001-Jan-18 Thu	6.548	###	6.51	###	562,984	###	77.7	77.7	0.0
2001-Jan-17 Wed	###	6.55	###	6.53			84.1	84.1	###
2001-Jan-16 Tue	###	6.4	###	###	514,485	1,646,352	76.7	76.7	0.0
2001-Jan-15 Mon	###	###	6.26	###	100,127	###	38.9	38.9	0.0
2001-Jan-12 Fri	6.25	6.4	6.25	6.4	86,722	###	85.9	85.9	0.5
2001-Jan-11 Thu	###	###	###	###			###	###	0.0
2001-Jan-10 Wed	6.25	###	6.25	###	680,659	2,127,059	80.0	80.0	0.0
2001-Jan-09 Tue	###	###	###	###	195,256	0	###	###	0.0
2001-Jan-08 Mon	###	###	6.28	###	336,348	###	73.7	73.7	0.0
2001-Jan-05 Fri	6.24	###	6.21	###			77.5	77.5	0.0
2001-Jan-04 Thu	###	###	6.21	6.24	151,172	469,389	28.3	28.3	0.4
2001-Jan-03 Wed	6.26	###	6.2	6.21			###	###	###
2001-Jan-02 Tue	6.25	6.25	6.2	6.25			###	###	###
2001-Jan-01 Mon	6.223	###	6.2	###			###	###	0.0
2000-Dec-29 Fri	6.223	###	6.2	###			###	###	0.0
2000-Dec-28 Thu	###	###	6.21	6.286	78,851	###	22.6	22.6	0.4
2000-Dec-27 Wed	6.24	###	6.24	###	86,482	269,823	78.7	78.7	0.0
2000-Dec-26 Tue	6.28	6.29	6.21	6.24			25.6	25.6	0.4
2000-Dec-25 Mon	6.28	6.29	6.21	6.24			25.6	25.6	0.4
2000-Dec-22 Fri	6.28	6.29	6.21	6.24			25.6	25.6	0.4
2000-Dec-21 Thu	###	6.28	###	6.27	152,627	479,248	###	###	0.4
2000-Dec-20 Wed	###	###	###	6.2			23.2	23.2	0.4
2000-Dec-19 Tue	6.45	6.46	###	###			###	###	0.0
2000-Dec-18 Mon	6.253	6.45	6.2	6.45	206,383	1,305,372	91.2	91.2	###
2000-Dec-15 Fri	6.45	6.45	6.279	6.279	316,723	2,015,783	###	###	0.4
2000-Dec-14 Thu	6.45	6.47	6.42	6.45	405,424	2,612,957	71.1	71.1	###
2000-Dec-13 Wed	6.48	6.57	6.46	6.47			###	###	0.5
2000-Dec-12 Tue	###	###	6.5	6.541	392,952	###	29.7	29.7	0.5
2000-Dec-11 Mon	###	###	6.45	###	284,942	###	73.1	73.1	0.0
2000-Dec-08 Fri	6.76	6.79	6.71	6.71			###	###	###
2000-Dec-07 Thu	6.8	6.89	6.75	6.76	176,027	###	###	###	0.5
2000-Dec-06 Wed	6.8	6.85	6.7	6.75	217,225	###	###	###	0.5
2000-Dec-05 Tue	###	###	6.75	6.75			###	###	0.5
2000-Dec-04 Mon	6.927	6.927	6.82	6.84	81,073	557,255	###	###	0.5
2000-Dec-01 Fri	###	###	6.59	###			94.8	94.8	0.0
2000-Nov-30 Thu	6.72	6.74	6.5	###			27.0	27.0	0.0
2000-Nov-29 Wed	6.7	6.78	6.7	6.71			###	###	###
2000-Nov-28 Tue	###	6.7	###	6.7	232,148	###	85.2	85.2	0.5
2000-Nov-27 Mon	6.52	6.52	6.4	6.5	136,956	###	38.9	38.9	0.5
2000-Nov-24 Fri	6.7	6.7	6.554	6.554			###	###	0.5
2000-Nov-23 Thu	6.81	6.81	###	6.7	211,848	721,342	25.6	25.6	0.5
2000-Nov-22 Wed	6.82	###	6.82	6.83	141,852	###	###	###	0.5
2000-Nov-21 Tue	6.75	6.83	6.75	6.8			78.1	78.1	0.5
2000-Nov-20 Mon	6.74	6.8	6.74	6.78	292,788	1,982,174	###	###	0.5
2000-Nov-17 Fri	###	6.73	###	6.71	701,044	###	###	###	###
2000-Nov-16 Thu	###	6.73	###	###			76.1	76.1	0.0
2000-Nov-15 Wed	6.5	###	6.46	###	444,387	1,435,370	82.8	82.8	0.0
2000-Nov-13 Mon	6.5	###	6.5	###			###	###	0.0
2000-Nov-10 Fri	###	6.55	6.45	6.53			73.3	73.3	###
2000-Nov-09 Thu	6.4	6.59	6.4	6.52	484,949	3,149,743	###	###	0.5
2000-Nov-08 Wed	6.4	6.49	###	6.41			68.9	68.9	0.5
2000-Nov-07 Tue	###	6.5	###	6.43			###	###	###
2000-Nov-06 Mon	###	###	###	###	51,377	0	27.8	27.8	0.0
2000-Nov-03 Fri	###	6.52	###	###			75.0	75.0	0.0
2000-Nov-02 Thu	6.483	6.56	###	###	220,444	723,056	13.3	13.3	0.0
2000-Nov-01 Wed	###	###	###	###			###	###	0.0
2000-Oct-31 Tue	6.7	6.78	###	###			###	###	0.0
2000-Oct-30 Mon	6.59	6.76	6.59	6.7			###	###	0.5
2000-Oct-27 Fri	6.4	6.57	6.4	6.52	641,725	4,161,586	###	###	0.5
2000-Oct-26 Thu	6.4	6.47	###	6.42	493,779	1,597,375	###	###	0.5
2000-Oct-25 Wed	###	###	###	6.4	151,478	0	###	###	0.5
2000-Oct-24 Tue	6.583	6.583	6.4	6.527	109,249	709,189	29.2	29.2	###
2000-Oct-23 Mon	6.786	6.8	6.5	6.59	141,177	938,827	15.1	15.1	###
2000-Oct-20 Fri	6.45	6.81	6.45	6.79	756,778	###	93.2	93.2	0.5
2000-Oct-19 Thu	6.4	6.45	###	6.45			###	###	###
2000-Oct-18 Wed	###	###	###	###			82.4	82.4	0.0
2000-Oct-17 Tue	###	###	###	6.384			###	###	0.5
2000-Oct-16 Mon	6.28	###	6.28	###	478,925	1,503,824	###	###	0.0
2000-Oct-13 Fri	###	###	###	###	113,153	0	###	###	0.0
2000-Oct-12 Thu	6.29	6.29	###	6.22	206,489	###	###	###	0.4
2000-Oct-11 Wed	###	###	6.27	###			###	###	0.0
2000-Oct-10 Tue	###	###	###	###			85.2	85.2	0.0
2000-Oct-09 Mon	6.371	6.4	6.29	6.29			27.6	27.6	###
2000-Oct-06 Fri	6.2	###	6.2	###			77.1	77.1	0.0
2000-Oct-05 Thu	6.24	###	###	6.2	162,178	0	26.3	26.3	0.4
2000-Oct-04 Wed	###	###	###	###			11.8	11.8	0.0
2000-Oct-03 Tue	###	6.4	###	6.4	200,924	642,956	69.1	69.1	0.5
2000-Oct-02 Mon	###	6.45	6.29	6.42			###	###	0.5
2000-Sep-29 Fri	6.157	###	###	###			###	###	0.0
2000-Sep-28 Thu	###	6.24	###	###			65.0	65.0	0.0
2000-Sep-27 Wed	###	6.28	###	###	68,985	###	71.1	71.1	0.0
2000-Sep-26 Tue	6.21	6.25	###	###			24.7	24.7	0.0
2000-Sep-25 Mon	###	6.2	###	6.2			###	###	0.4
2000-Sep-22 Fri	###	###	###	###			###	###	0.0
2000-Sep-21 Thu	###	###	###	###			###	###	0.0
2000-Sep-20 Wed	6.2	6.4	6.2	###	224,955	###	###	###	0.0
2000-Sep-19 Tue	6.45	6.45	###	6.23	244,825	###	###	###	0.4
2000-Sep-18 Mon	6.5	6.54	6.45	6.45	1,370,187	###	42.4	42.4	###
2000-Sep-15 Fri	6.5	6.53	6.5	6.51			70.9	70.9	###
2000-Sep-14 Thu	###	6.75	###	6.55	1,214,843	###	###	###	0.5
2000-Sep-13 Wed	6.41	6.46	6.4	6.46	447,874	2,879,829	###	###	###
2000-Sep-12 Tue	6.4	6.42	6.4	6.41			76.7	76.7	0.5
2000-Sep-11 Mon	6.41	6.42	###	6.4			42.0	42.0	0.5
2000-Sep-08 Fri	6.4	6.43	6.4	6.41			###	###	0.5
2000-Sep-07 Thu	###	6.5	###	6.41			85.0	85.0	0.5
2000-Sep-06 Wed	###	6.5	###	6.5	191,041	620,883	90.2	90.2	0.5
2000-Sep-05 Tue	6.259	6.4	6.259	###	186,351	###	###	###	0.0
2000-Sep-04 Mon	6.183	6.28	###	6.25	168,482	###	###	###	###
2000-Sep-01 Fri	6.424	6.44	6.4	6.41			35.3	35.3	0.5
2000-Aug-31 Thu	6.4	6.45	###	6.42			78.2	78.2	0.5
2000-Aug-30 Wed	###	6.43	###	6.4	1,179,941	###	###	###	0.5
2000-Aug-29 Tue	###	###	###	###			80.9	80.9	0.0
2000-Aug-28 Mon	6.26	###	6.26	6.28			76.1	76.1	0.4
2000-Aug-25 Fri	6.25	###	6.25	6.27			###	###	0.4
2000-Aug-24 Thu	6.4	6.43	6.25	6.27			18.1	18.1	0.4
2000-Aug-23 Wed	###	6.45	###	6.43	211,957	###	###	###	###
2000-Aug-22 Tue	6.25	###	6.25	###			###	###	0.0
2000-Aug-21 Mon	6.25	###	6.25	6.27	335,753	1,049,228	75.7	75.7	0.4
2000-Aug-18 Fri	6	6.26	###	6.25			92.7	92.7	###
2000-Aug-17 Thu	5.957	###	5.957	###	555,883	###	70.1	70.1	0.0
2000-Aug-16 Wed	6	6	###	6			###	###	0.4
2000-Aug-15 Tue	6	###	###	6			73.2	73.2	0.4
2000-Aug-14 Mon	6.041	6.041	###	6	891,958	2,694,159	###	###	0.4
2000-Aug-11 Fri	###	###	###	6			66.6	66.6	0.4
2000-Aug-10 Thu	5.81	6	5.81	5.987			###	###	0.4
2000-Aug-09 Wed	###	5.73	###	5.73			93.1	93.1	###
2000-Aug-08 Tue	###	###	5.5	5.5	214,247	589,179	13.9	13.9	0.4
2000-Aug-07 Mon	###	5.58	###	5.58	208,689	582,242	92.2	92.2	0.4
2000-Aug-04 Fri	5.4	5.5	###	###			###	###	0.0
2000-Aug-03 Thu	5.56	5.57	5.29	###	341,587	###	10.5	10.5	0.0
2000-Aug-02 Wed	5.83	5.83	5.579	5.579			###	###	0.4
2000-Aug-01 Tue	5.85	5.88	5.8	5.83			###	###	###
2000-Jul-31 Mon	5.84	5.85	5.8	5.85	284,153	###	69.1	69.1	0.4
2000-Jul-28 Fri	###	###	5.81	5.84	167,875	487,676	26.0	26.0	0.4
2000-Jul-27 Thu	5.85	###	5.74	###	283,389	813,326	83.4	83.4	0.0
2000-Jul-26 Wed	###	5.89	###	5.89	319,648	###	###	###	###
2000-Jul-25 Tue	5.625	5.71	5.625	5.674			###	###	0.4
2000-Jul-24 Mon	5.85	###	5.7	5.75			###	###	###
2000-Jul-21 Fri	###	###	5.89	5.89			30.2	30.2	###
2000-Jul-20 Thu	###	###	5.8	###	153,343	###	###	###	0.0
2000-Jul-19 Wed	6	###	###	5.983			31.8	31.8	0.4
2000-Jul-18 Tue	5.77	6	5.77	6	273,745	1,610,989	90.7	90.7	0.4
2000-Jul-17 Mon	5.81	5.83	5.75	5.8			###	###	0.4
2000-Jul-14 Fri	5.79	5.87	5.76	5.851			75.4	75.4	0.4
2000-Jul-13 Thu	###	5.85	5.78	5.79			37.6	37.6	###
2000-Jul-12 Wed	5.781	5.8	5.75	5.8	582,352	3,363,082	###	###	0.4
2000-Jul-11 Tue	5.74	5.8	###	###	455,570	1,321,153	73.3	73.3	0.0
2000-Jul-10 Mon	###	5.82	###	5.8	305,151	887,989	###	###	0.4
2000-Jul-07 Fri	5.455	###	5.455	###			83.8	83.8	0.0
2000-Jul-06 Thu	5.53	###	5.47	5.47			###	###	###
2000-Jul-05 Wed	5.4	###	5.4	5.5	352,357	###	###	###	0.4
2000-Jul-04 Tue	5.48	5.5	5.4	5.4			21.8	21.8	0.4
2000-Jul-03 Mon	###	5.48	###	5.45			60.8	60.8	###
2000-Jun-30 Fri	###	###	###	###	1,013,483	0	62.4	62.4	0.0
2000-Jun-29 Thu	###	5.4	5.21	5.28	625,020	###	###	###	0.4
2000-Jun-28 Wed	###	###	###	###			###	###	0.0
2000-Jun-27 Tue	###	###	4.984	4.984	840,275	###	###	###	0.4
2000-Jun-26 Mon	###	###	###	###			###	###	0.0
2000-Jun-23 Fri	5	###	5	###	2,473,576	6,183,940	63.2	63.2	0.0
2000-Jun-22 Thu	4.89	###	4.89	###			###	###	0.0
2000-Jun-21 Wed	###	5	4.88	###			26.0	26.0	0.0
2000-Jun-20 Tue	###	###	###	###	220,256	0	77.1	77.1	0.0
2000-Jun-19 Mon	5	5	###	###	313,151	782,877	36.9	36.9	0.0
2000-Jun-16 Fri	###	5	###	###			###	###	0.0
2000-Jun-15 Thu	###	###	###	###	325,045	0	35.8	35.8	0.0
2000-Jun-14 Wed	###	###	###	###			33.8	33.8	0.0
2000-Jun-13 Tue	###	###	5	5	527,923	###	###	###	0.4
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	5.175	5.2	5	###			###	###	0.0
2000-Jun-07 Wed	###	5.29	###	###			###	###	0.0
2000-Jun-06 Tue	###	###	###	###			###	###	0.0
2000-Jun-05 Mon	###	###	###	###	241,522	0	19.4	19.4	0.0
2000-Jun-02 Fri	5	###	###	###	384,343	0	80.8	80.8	0.0
2000-Jun-01 Thu	4.78	5	4.7	###			89.4	89.4	0.0
2000-May-31 Wed	###	###	4.72	4.72	974,923	###	###	###	0.3
2000-May-30 Tue	###	###	4.84	4.88			33.3	33.3	0.3
2000-May-29 Mon	###	###	4.77	###	367,673	###	###	###	0.0
2000-May-26 Fri	4.87	4.87	4.76	###	687,328	3,309,484	###	###	0.0
2000-May-25 Thu	4.726	4.85	###	4.8			85.3	85.3	0.3
2000-May-24 Wed	###	4.75	4.59	###			###	###	0.0
2000-May-23 Tue	4.59	###	4.58	4.59			68.7	68.7	0.3
2000-May-22 Mon	4.7	4.7	4.55	4.57	202,773	937,825	###	###	###
2000-May-19 Fri	###	###	4.53	###			###	###	0.0
2000-May-18 Thu	4.681	4.681	4.58	4.59			23.1	23.1	0.3
2000-May-17 Wed	4.7	4.7	###	###			37.4	37.4	0.0
2000-May-16 Tue	###	###	###	4.7	408,173	0	###	###	0.3
2000-May-15 Mon	4.72	4.75	###	###	162,740	###	###	###	0.0
2000-May-12 Fri	###	4.71	###	4.7			78.3	78.3	0.3
2000-May-11 Thu	4.75	4.75	###	###			9.8	9.8	0.0
2000-May-10 Wed	4.85	###	4.8	4.8			43.3	43.3	0.3
2000-May-09 Tue	###	5	4.85	4.85	177,754	###	###	###	###
2000-May-08 Mon	###	###	###	###	433,345	0	###	###	0.0
2000-May-05 Fri	###	###	4.88	###			62.2	62.2	0.0
2000-May-04 Thu	4.85	###	4.85	###	134,071	325,122	79.4	79.4	0.0
2000-May-03 Wed	###	###	4.83	###	211,752	511,381	37.6	37.6	0.0
2000-May-02 Tue	4.72	###	4.72	###			91.3	91.3	0.0
2000-May-01 Mon	4.55	###	4.55	###	588,127	1,337,988	92.1	92.1	0.0
2000-Apr-28 Fri	4.59	###	4.53	4.53			###	###	###
2000-Apr-27 Thu	4.53	###	4.47	###			83.7	83.7	0.0
2000-Apr-26 Wed	4.59	###	###	###			39.9	39.9	0.0
2000-Apr-25 Tue	4.55	4.55	4.55	4.55	0				0.3
2000-Apr-24 Mon	4.55	4.55	4.55	4.55	0				0.3
2000-Apr-21 Fri	4.55	4.55	4.55	4.55	0				0.3
2000-Apr-20 Thu	4.56	4.59	4.5	4.55			###	###	0.3
2000-Apr-19 Wed	4.728	4.728	4.49	4.5			26.3	26.3	###
2000-Apr-18 Tue	###	4.53	4.47	###	737,751	3,319,879	44.1	44.1	0.0
2000-Apr-17 Mon	4.373	4.43	###	4.4	581,428	###	###	###	0.3
2000-Apr-14 Fri	4.5	###	4.44	4.5	311,044	###	57.7	57.7	###
2000-Apr-13 Thu	4.54	4.54	4.41	4.44	317,320	###	26.3	26.3	0.3
2000-Apr-12 Wed	###	###	4.54	4.54	218,289	###	###	###	0.3
2000-Apr-11 Tue	###	###	4.55	###	250,876	570,742	37.2	37.2	0.0
2000-Apr-07 Fri	4.75	4.75	###	4.7	144,759	###	###	###	0.3
2000-Apr-06 Thu	4.728	4.76	4.7	4.75			###	###	###
2000-Apr-05 Wed	4.784	4.784	###	4.75			49.3	49.3	###
2000-Apr-04 Tue	4.857	4.86	###	4.71			31.9	31.9	###
2000-Apr-03 Mon	4.787	4.88	4.75	4.77	99,483	###	###	###	###
2000-Mar-31 Fri	4.85	4.85	###	4.743			###	###	0.3
2000-Mar-30 Thu	5	5	###	###			###	###	0.0
2000-Mar-29 Wed	###	###	4.85	4.858	1,324,971	3,213,054	33.5	33.5	0.3
2000-Mar-28 Tue	###	###	4.8	4.882	1,382,953	3,319,087	75.4	75.4	0.3
2000-Mar-24 Fri	###	###	4.78	4.82			###	###	0.3
2000-Mar-23 Thu	###	###	4.87	4.89	828,850	2,018,249	30.0	30.0	###
2000-Mar-22 Wed	###	###	4.89	###			###	###	0.0
2000-Mar-21 Tue	4.85	###	4.78	4.8	644,040	1,539,255	###	###	0.3
2000-Mar-20 Mon	###	4.8	###	4.749	373,288	###	###	###	###
2000-Mar-17 Fri	4.89	4.89	###	###	438,754	1,072,753	###	###	0.0
2000-Mar-16 Thu	###	4.75	###	###			###	###	0.0
2000-Mar-15 Wed	###	###	4.55	###			69.2	69.2	0.0
2000-Mar-14 Tue	###	4.8	4.58	4.59			###	###	0.3
2000-Mar-13 Mon	###	###	4.57	###	336,857	###	67.4	67.4	0.0
2000-Mar-10 Fri	###	###	###	###			###	###	0.0
2000-Mar-09 Thu	4.74	4.8	###	###	457,822	1,098,772	###	###	0.0
2000-Mar-08 Wed	4.845	4.845	4.71	4.71			###	###	###
2000-Mar-07 Tue	4.621	###	4.621	4.76	295,076	681,773	###	###	###
2000-Mar-06 Mon	4.8	4.8	###	###			11.7	11.7	0.0
2000-Mar-03 Fri	4.83	5	###	4.7	618,051	1,545,127	###	###	0.3
2000-Mar-02 Thu	4.7	4.84	4.7	4.75	198,745	###	77.1	77.1	###
2000-Mar-01 Wed	4.85	4.85	###	###			11.1	11.1	0.0
2000-Feb-29 Tue	###	###	4.74	4.75	375,042	888,849	18.9	18.9	###
2000-Feb-28 Mon	4.85	###	4.81	4.83			###	###	0.3
2000-Feb-25 Fri	###	###	4.85	4.85			###	###	###
2000-Feb-24 Thu	4.8	###	4.78	###			82.3	82.3	0.0
2000-Feb-23 Wed	###	###	4.8	4.8			24.0	24.0	0.3
2000-Feb-22 Tue	###	###	4.88	4.88			37.4	37.4	0.3
2000-Feb-21 Mon	###	5	###	###			36.0	36.0	0.0
2000-Feb-18 Fri	4.976	###	4.86	###	2,894,122	###	###	###	0.0
2000-Feb-17 Thu	###	###	4.881	4.881	1,595,641	###	25.1	25.1	0.3
2000-Feb-16 Wed	###	###	###	5	2,489,422	0	###	###	0.4
2000-Feb-15 Tue	###	###	###	###			###	###	0.0
2000-Feb-14 Mon	5.453	5.5	###	###	198,225	###	23.3	23.3	0.0
2000-Feb-11 Fri	###	5.5	5.4	5.45	398,581	###	###	###	###
2000-Feb-10 Thu	###	###	5.5	5.5	102,350	###	###	###	0.4
2000-Feb-09 Wed	###	###	###	5.51	1,021,344	0	###	###	###
2000-Feb-08 Tue	5.441	5.45	###	5.4	266,055	###	39.8	39.8	0.4
2000-Feb-07 Mon	5.46	5.46	###	5.45			35.5	35.5	###
2000-Feb-04 Fri	5.45	5.45	###	5.4			32.4	32.4	0.4
2000-Feb-03 Thu	5.45	5.5	5.4	5.43			41.6	41.6	0.4
2000-Feb-02 Wed	5.56	5.58	5.4	5.45	590,422	###	24.8	24.8	###
2000-Feb-01 Tue	###	###	5.56	5.56			###	###	0.4
2000-Jan-31 Mon	5.685	5.7	###	###			###	###	0.0
2000-Jan-28 Fri	###	###	###	###			36.1	36.1	0.0
2000-Jan-27 Thu	5.7	5.72	###	###			22.4	22.4	0.0
2000-Jan-25 Tue	###	###	5.59	###	255,654	714,552	###	###	0.0
2000-Jan-24 Mon	5.55	###	5.53	5.57			###	###	0.4
2000-Jan-21 Fri	5.5	5.55	5.48	5.52	704,329	3,884,374	###	###	0.4
2000-Jan-20 Thu	###	5.49	5.45	5.47			64.2	64.2	###
2000-Jan-19 Wed	###	5.55	5.46	5.48			32.8	32.8	###
2000-Jan-18 Tue	###	###	5.53	5.55			###	###	###
2000-Jan-17 Mon	5.7	5.75	###	###			35.3	35.3	0.0
2000-Jan-14 Fri	5.7	5.7	###	###			31.5	31.5	0.0
2000-Jan-13 Thu	5.8	5.8	###	###	545,426	###	###	###	0.0
2000-Jan-12 Wed	5.82	5.85	5.8	5.8			###	###	0.4
2000-Jan-11 Tue	###	###	5.82	5.82	378,482	1,101,382	###	###	0.4
2000-Jan-10 Mon	###	###	5.82	5.82	65,480	190,546	###	###	0.4
2000-Jan-07 Fri	5.75	###	5.75	###			90.7	90.7	0.0
2000-Jan-06 Thu	5.821	5.85	5.75	5.76	132,171	###	32.7	32.7	###
2000-Jan-05 Wed	5.784	5.81	###	5.77	159,673	463,850	###	###	0.4
2000-Jan-04 Tue	5.921	###	5.77	5.81	179,146	###	###	###	###
1999-Dec-31 Fri	###	###	###	###	64,453	0	###	###	0.0
1999-Dec-30 Thu	###	###	###	###	64,453	0	###	###	0.0
1999-Dec-29 Wed	###	###	###	###			###	###	0.0
1999-Dec-28 Tue	5.89	6	5.89	###			###	###	0.0
1999-Dec-27 Mon	5.89	6	5.89	###			###	###	0.0
1999-Dec-24 Fri	5.89	6	5.89	###			###	###	0.0
1999-Dec-23 Thu	###	###	5.86	5.88	180,850	###	34.6	34.6	0.4
1999-Dec-22 Wed	###	###	###	###			74.6	74.6	0.0
1999-Dec-21 Tue	###	###	5.87	5.87			17.1	17.1	###
1999-Dec-20 Mon	###	###	###	###			###	###	0.0
1999-Dec-17 Fri	5.85	###	5.85	###			###	###	0.0
1999-Dec-16 Thu	5.86	###	5.8	5.84			38.4	38.4	0.4
1999-Dec-15 Wed	5.8	5.85	5.78	5.81			###	###	###
1999-Dec-14 Tue	5.8	5.84	5.8	5.82			###	###	0.4
1999-Dec-13 Mon	5.81	5.84	5.78	5.8	1,724,744	###	###	###	0.4
1999-Dec-10 Fri	5.8	5.88	5.8	5.8			70.4	70.4	0.4
1999-Dec-09 Thu	5.85	###	5.78	5.8	515,984	###	27.8	27.8	0.4
1999-Dec-08 Wed	5.7	###	5.7	5.85			###	###	0.4
1999-Dec-07 Tue	###	###	###	5.689			###	###	###
1999-Dec-06 Mon	###	###	5.85	###	432,271	###	21.7	21.7	0.0
1999-Dec-03 Fri	###	###	###	###			###	###	0.0
1999-Dec-02 Thu	5.849	5.85	5.74	5.76	571,776	3,313,441	###	###	###
1999-Dec-01 Wed	###	###	5.825	5.825			###	###	###
1999-Nov-30 Tue	###	###	5.78	5.89			###	###	###
1999-Nov-29 Mon	###	###	###	###			###	###	0.0
1999-Nov-26 Fri	###	###	###	###			71.4	71.4	0.0
1999-Nov-25 Thu	###	###	###	###			31.4	31.4	0.0
1999-Nov-24 Wed	###	###	###	###			27.0	27.0	0.0
1999-Nov-23 Tue	###	###	###	6.044			###	###	###
1999-Nov-22 Mon	6.183	6.183	6	###			###	###	0.0
1999-Nov-19 Fri	###	6.25	###	###			###	###	0.0
1999-Nov-18 Thu	###	6.21	###	###			66.3	66.3	0.0
1999-Nov-17 Wed	###	6.25	###	6.2			###	###	0.4
1999-Nov-16 Tue	###	6.2	###	###	114,978	###	###	###	0.0
1999-Nov-15 Mon	6.251	###	###	###			###	###	0.0
1999-Nov-12 Fri	6.074	6.256	6.074	6.256			84.9	84.9	###
1999-Nov-11 Thu	###	###	###	###	325,722	0	62.6	62.6	0.0
1999-Nov-10 Wed	5.88	###	5.88	###			84.2	84.2	0.0
1999-Nov-09 Tue	###	5.86	###	5.85	1,173,428	3,438,144	###	###	0.4
1999-Nov-08 Mon	###	###	5.83	5.83	359,957	1,049,274	24.1	24.1	###
1999-Nov-05 Fri	###	###	5.86	###	67,941	###	###	###	0.0
1999-Nov-04 Thu	5.983	5.983	5.87	5.882			17.2	17.2	###
1999-Nov-03 Wed	###	###	5.85	5.87	329,982	###	22.4	22.4	###
1999-Nov-02 Tue	5.8	6	5.8	###	28,980	170,982	90.6	90.6	0.0
1999-Nov-01 Mon	5.78	5.78	5.72	5.771	98,445	566,058	35.3	35.3	0.4
1999-Oct-29 Fri	5.85	###	5.7	5.7			15.4	15.4	0.4
1999-Oct-28 Thu	5.87	5.87	5.76	5.78			###	###	0.4
1999-Oct-27 Wed	5.941	5.941	###	###			###	###	0.0
1999-Oct-26 Tue	###	###	###	###			###	###	0.0
1999-Oct-25 Mon	6	###	6	###			73.9	73.9	0.0
1999-Oct-22 Fri	5.81	###	5.81	###	103,283	###	###	###	0.0
1999-Oct-21 Thu	6.052	6.052	5.82	5.85	329,273	###	10.7	10.7	0.4
1999-Oct-20 Wed	###	6	5.85	5.87			14.6	14.6	###
1999-Oct-19 Tue	5.86	6	5.8	###	173,477	###	###	###	0.0
1999-Oct-18 Mon	5.8	###	5.76	5.83			###	###	###
1999-Oct-15 Fri	###	###	###	###			19.6	19.6	0.0
1999-Oct-14 Thu	###	###	5.81	###			84.9	84.9	0.0
1999-Oct-13 Wed	###	###	###	###	250,441	0	###	###	0.0
1999-Oct-12 Tue	###	###	###	###			###	###	0.0
1999-Oct-11 Mon	###	###	###	###	170,383	0	68.9	68.9	0.0
1999-Oct-08 Fri	6	###	6	###	506,074	1,518,222	###	###	0.0
1999-Oct-07 Thu	###	###	###	###			###	###	0.0
1999-Oct-06 Wed	###	###	###	###	542,888	0	###	###	0.0
1999-Oct-05 Tue	###	###	###	###			###	###	0.0
1999-Oct-04 Mon	6.2	6.2	5.85	###			###	###	0.0
1999-Oct-01 Fri	###	6.2	5.89	6.2			###	###	0.4
1999-Sep-30 Thu	5.941	###	5.89	5.89	222,249	654,523	32.0	32.0	###
1999-Sep-29 Wed	###	6	###	###	31,559	94,677	###	###	0.0
1999-Sep-28 Tue	5.876	6	5.876	###	312,944	###	###	###	0.0
1999-Sep-27 Mon	5.789	###	5.78	###	95,950	###	###	###	0.0
1999-Sep-24 Fri	6	6	###	###	170,049	510,147	###	###	0.0
1999-Sep-23 Thu	6	###	6	6	242,621	###	###	###	0.4
1999-Sep-22 Wed	5.973	###	###	6	231,420	0	###	###	0.4
1999-Sep-21 Tue	###	###	6	###	403,883	1,211,649	76.8	76.8	0.0
1999-Sep-20 Mon	###	###	###	###			37.6	37.6	0.0
1999-Sep-17 Fri	6.2	6.2	###	###			###	###	0.0
1999-Sep-16 Thu	###	6.21	###	###			25.7	25.7	0.0
1999-Sep-15 Wed	6.2	6.22	###	###	174,475	###	37.6	37.6	0.0
1999-Sep-14 Tue	6.25	6.259	###	6.259			70.4	70.4	0.4
1999-Sep-13 Mon	###	###	###	###	296,880	0	###	###	0.0
1999-Sep-10 Fri	###	###	###	###			31.7	31.7	0.0
1999-Sep-09 Thu	###	6.4	###	6.4			75.9	75.9	0.5
1999-Sep-08 Wed	###	6.41	###	6.4			###	###	0.5
1999-Sep-07 Tue	###	###	###	###			32.9	32.9	0.0
1999-Sep-06 Mon	6.375	6.375	6.26	6.27			###	###	0.4
1999-Sep-03 Fri	###	###	6.25	###	163,624	511,325	###	###	0.0
1999-Sep-02 Thu	###	6.4	###	###			###	###	0.0
1999-Sep-01 Wed	###	###	###	###			68.2	68.2	0.0
1999-Aug-31 Tue	6.28	6.28	6.2	6.258			###	###	0.4
1999-Aug-30 Mon	###	###	6.2	###			32.2	32.2	0.0
1999-Aug-27 Fri	###	6.4	###	6.4	668,888	2,140,441	75.8	75.8	0.5
1999-Aug-26 Thu	6.149	6.48	6.149	6.4	542,740	###	###	###	0.5
1999-Aug-25 Wed	6.4	6.55	6.178	6.178	201,385	###	###	###	###
1999-Aug-24 Tue	6.4	6.46	###	###	407,074	1,314,849	###	###	0.0
1999-Aug-23 Mon	###	6.4	###	###			###	###	0.0
1999-Aug-20 Fri	###	###	###	###	1,387,228	0	###	###	0.0
1999-Aug-19 Thu	###	###	###	###	339,348	0	###	###	0.0
1999-Aug-18 Wed	###	###	5.89	5.952			###	###	0.4
1999-Aug-17 Tue	5.87	###	5.84	5.84	1,278,521	3,733,281	###	###	0.4
1999-Aug-16 Mon	###	###	5.85	5.87			###	###	###
1999-Aug-13 Fri	5.685	5.75	###	5.75	205,975	592,178	80.2	80.2	###
1999-Aug-12 Thu	5.79	5.79	###	###			14.9	14.9	0.0
1999-Aug-11 Wed	5.8	5.8	5.7	5.72			###	###	0.4
1999-Aug-10 Tue	5.87	5.87	5.81	5.82			35.8	35.8	0.4
1999-Aug-09 Mon	###	###	5.8	###			###	###	0.0
1999-Aug-06 Fri	5.87	###	5.75	###			86.6	86.6	0.0
1999-Aug-05 Thu	5.78	5.85	5.75	###	150,284	871,647	###	###	0.0
1999-Aug-04 Wed	5.8	5.83	5.75	5.78			###	###	0.4
1999-Aug-03 Tue	###	###	5.81	5.85			16.5	16.5	0.4
1999-Aug-02 Mon	6.024	6.024	5.77	5.89			18.2	18.2	###
1999-Jul-30 Fri	###	6	5.828	5.828	243,959	1,442,773	15.7	15.7	###
1999-Jul-29 Thu	5.952	6	###	###			###	###	0.0
1999-Jul-28 Wed	###	###	###	6	217,557	0	23.4	23.4	0.4
1999-Jul-27 Tue	5.88	6.058	5.88	6.058	422,553	###	###	###	0.4
1999-Jul-26 Mon	5.82	###	5.82	5.82			73.0	73.0	0.4
1999-Jul-23 Fri	###	###	5.82	5.82			11.5	11.5	0.4
1999-Jul-22 Thu	5.77	6	5.76	6	259,123	1,523,643	91.6	91.6	0.4
1999-Jul-21 Wed	5.88	###	5.77	5.77	384,981	1,110,670	17.8	17.8	0.4
1999-Jul-20 Tue	5.82	###	5.8	###	858,153	2,488,643	77.3	77.3	0.0
1999-Jul-19 Mon	###	###	5.76	5.84			###	###	0.4
1999-Jul-16 Fri	5.83	5.88	5.75	5.76	153,723	###	###	###	###
1999-Jul-15 Thu	5.8	5.85	5.79	5.8			68.8	68.8	0.4
1999-Jul-14 Wed	5.76	5.85	5.76	5.79			###	###	###
1999-Jul-13 Tue	5.85	5.87	5.73	5.75			###	###	###
1999-Jul-12 Mon	5.71	###	5.71	5.85			###	###	0.4
1999-Jul-09 Fri	5.73	5.73	###	5.7	600,787	1,721,254	34.6	34.6	0.4
1999-Jul-08 Thu	5.85	5.85	5.71	5.73			15.5	15.5	###
1999-Jul-07 Wed	###	5.88	###	5.85			###	###	0.4
1999-Jul-06 Tue	5.7	5.79	###	5.7			###	###	0.4
1999-Jul-05 Mon	5.78	5.8	###	###	1,025,223	2,973,146	###	###	0.0
1999-Jul-02 Fri	5.86	5.86	5.71	5.71	278,872	1,613,274	12.5	12.5	0.4
1999-Jul-01 Thu	###	###	5.8	5.857			###	###	0.4
1999-Jun-30 Wed	###	###	5.7	###	200,059	###	###	###	0.0
1999-Jun-29 Tue	###	###	5.75	5.8	175,822	505,488	###	###	0.4
1999-Jun-28 Mon	5.85	5.88	5.81	5.85	239,085	1,397,451	###	###	0.4
1999-Jun-25 Fri	###	5.82	5.75	5.8			###	###	0.4
1999-Jun-24 Thu	###	###	5.84	5.85			31.6	31.6	0.4
1999-Jun-23 Wed	###	###	###	###	252,044	0	78.2	78.2	0.0
1999-Jun-22 Tue	5.941	5.941	5.8	5.83			18.6	18.6	###
1999-Jun-21 Mon	###	###	###	###			31.7	31.7	0.0
1999-Jun-18 Fri	###	###	5.8	###			###	###	0.0
1999-Jun-17 Thu	###	###	###	###	149,524	0	###	###	0.0
1999-Jun-16 Wed	5.87	###	5.81	###	185,482	538,825	87.9	87.9	0.0
1999-Jun-15 Tue	5.8	5.87	5.74	5.87			###	###	###
1999-Jun-11 Fri	5.881	5.881	5.75	5.77	176,482	###	18.4	18.4	0.4
1999-Jun-10 Thu	###	###	5.85	5.88	45,650	133,526	22.3	22.3	0.4
1999-Jun-09 Wed	###	###	###	###			26.1	26.1	0.0
1999-Jun-08 Tue	###	###	6	###			###	###	0.0
1999-Jun-07 Mon	6	###	###	###			91.1	91.1	0.0
1999-Jun-04 Fri	5.89	6	5.88	6			83.1	83.1	0.4
1999-Jun-03 Thu	5.82	###	5.78	###			###	###	0.0
1999-Jun-02 Wed	###	###	5.75	5.78	131,259	###	25.1	25.1	0.4
1999-Jun-01 Tue	5.875	###	5.79	5.79	121,382	###	###	###	###
1999-May-31 Mon	###	5.86	5.8	5.83	158,758	925,559	###	###	###
1999-May-28 Fri	5.886	###	5.84	5.85			28.2	28.2	0.4
1999-May-27 Thu	6	6	###	###	310,481	931,443	36.1	36.1	0.0
1999-May-26 Wed	###	###	###	###	184,278	0	73.0	73.0	0.0
1999-May-25 Tue	###	###	5.76	###			###	###	0.0
1999-May-24 Mon	5.7	5.85	5.7	5.8			###	###	0.4
1999-May-21 Fri	5.85	5.85	###	5.7			###	###	0.4
1999-May-20 Thu	###	###	5.85	###			###	###	0.0
1999-May-19 Wed	###	###	###	###			###	###	0.0
1999-May-18 Tue	6	6.25	6	###	284,558	###	###	###	0.0
1999-May-17 Mon	###	6	5.87	6	99,626	591,280	###	###	0.4
1999-May-14 Fri	6.25	###	###	6.085			###	###	0.4
1999-May-13 Thu	###	6.2	5.89	6.2	429,583	2,596,829	88.6	88.6	0.4
1999-May-12 Wed	###	###	###	###			67.3	67.3	0.0
1999-May-11 Tue	###	###	5.88	###	147,486	###	30.5	30.5	0.0
1999-May-10 Mon	###	###	###	###	502,173	0	###	###	0.0
1999-May-07 Fri	5.75	5.955	5.75	5.955	844,886	###	###	###	0.4
1999-May-06 Thu	5.7	5.75	###	5.75			73.0	73.0	###
1999-May-05 Wed	###	5.71	###	5.7	1,362,380	###	###	###	0.4
1999-May-04 Tue	5.75	5.75	5.57	###			###	###	0.0
1999-May-03 Mon	5.722	5.75	###	###			###	###	0.0
1999-Apr-30 Fri	5.75	5.75	###	5.7	793,357	###	25.9	25.9	0.4
1999-Apr-29 Thu	5.75	5.79	5.7	5.75			71.7	71.7	###
1999-Apr-28 Wed	5.78	5.78	###	5.754	482,425	###	38.7	38.7	###
1999-Apr-27 Tue	5.83	5.83	5.78	5.78			27.0	27.0	0.4
1999-Apr-26 Mon	5.8	5.81	5.75	5.8	17,872	###	###	###	0.4
1999-Apr-23 Fri	5.78	5.8	5.7	5.8	437,359	###	74.9	74.9	0.4
1999-Apr-22 Thu	###	5.85	###	5.75	1,138,781	###	###	###	###
1999-Apr-21 Wed	5.52	###	5.5	###	612,141	1,683,387	###	###	0.0
1999-Apr-20 Tue	5.7	5.7	5.52	5.52	330,746	1,855,485	14.0	14.0	0.4
1999-Apr-19 Mon	5.8	###	5.7	5.7	855,758	###	18.3	18.3	0.4
1999-Apr-16 Fri	5.5	5.83	5.5	5.71	840,785	4,763,047	85.4	85.4	0.4
1999-Apr-15 Thu	###	5.45	###	5.44	726,271	1,979,088	79.7	79.7	0.4
1999-Apr-14 Wed	5.27	5.347	5.26	5.347	579,659	3,074,221	81.2	81.2	###
1999-Apr-13 Tue	###	###	5.25	5.27	352,548	###	###	###	###
1999-Apr-12 Mon	###	###	5.2	5.2			13.1	13.1	###
1999-Apr-09 Fri	###	5.44	###	###	114,256	310,776	25.5	25.5	0.0
1999-Apr-08 Thu	###	###	###	###			9.7	9.7	0.0
1999-Apr-07 Wed	###	5.56	5.46	5.55	1,572,075	###	80.9	80.9	###
1999-Apr-06 Tue	###	5.52	5.41	5.43			###	###	0.4
1999-Apr-01 Thu	###	###	5.26	###	214,129	563,159	###	###	0.0
1999-Mar-31 Wed	5.4	5.4	5.21	5.21			9.7	9.7	0.4
1999-Mar-30 Tue	###	5.45	###	5.4	1,240,223	###	34.8	34.8	0.4
1999-Mar-29 Mon	###	5.43	###	###			78.5	78.5	0.0
1999-Mar-26 Fri	###	###	###	5.228			###	###	###
1999-Mar-25 Thu	###	5.51	###	###			7.0	7.0	0.0
1999-Mar-24 Wed	###	###	5.49	5.49	233,920	###	12.9	12.9	0.4
1999-Mar-23 Tue	5.75	5.76	###	###			13.6	13.6	0.0
1999-Mar-22 Mon	5.78	5.78	5.72	5.73			###	###	###
1999-Mar-19 Fri	###	5.8	5.75	5.75	328,381	###	###	###	###
1999-Mar-18 Thu	5.78	5.78	5.73	5.78	222,943	###	74.7	74.7	0.4
1999-Mar-17 Wed	5.7	5.79	###	5.78			###	###	0.4
1999-Mar-16 Tue	5.76	5.79	5.7	5.7			###	###	0.4
1999-Mar-15 Mon	###	5.8	5.75	5.76	365,181	2,108,920	23.9	23.9	###
1999-Mar-12 Fri	###	5.85	###	5.8			###	###	0.4
1999-Mar-11 Thu	5.8	5.85	5.71	5.71	1,728,058	9,988,175	###	###	0.4
1999-Mar-10 Wed	5.75	5.8	5.7	5.76	871,482	5,011,021	72.5	72.5	###
1999-Mar-09 Tue	###	5.78	###	###			###	###	0.0
1999-Mar-08 Mon	5.557	###	5.557	5.59			83.5	83.5	###
1999-Mar-05 Fri	5.45	5.55	5.4	5.48	162,570	890,070	74.9	74.9	###
1999-Mar-04 Thu	5.5	5.52	5.4	5.45			###	###	###
1999-Mar-03 Wed	5.5	5.58	5.4	5.5			###	###	0.4
1999-Mar-02 Tue	5.49	5.52	5.45	5.5			77.9	77.9	0.4
1999-Mar-01 Mon	5.41	5.5	5.41	5.47	443,158	2,417,426	###	###	###
1999-Feb-26 Fri	5.48	5.59	###	###	1,036,881	2,898,082	8.8	8.8	0.0
1999-Feb-25 Thu	###	###	5.45	5.48	633,377	1,725,952	14.6	14.6	###
1999-Feb-24 Wed	5.82	5.82	###	###			13.2	13.2	0.0
1999-Feb-23 Tue	###	5.88	5.8	5.8			###	###	0.4
1999-Feb-22 Mon	5.77	5.78	5.75	5.78	288,221	###	###	###	0.4
1999-Feb-19 Fri	5.8	5.85	5.7	5.75			21.1	21.1	###
1999-Feb-18 Thu	###	6	5.74	5.74	788,575	###	6.2	6.2	0.4
1999-Feb-17 Wed	6.29	6.29	###	###	499,288	###	3.4	3.4	0.0
1999-Feb-16 Tue	6.4	6.43	###	###	1,679,158	###	23.3	23.3	0.0
1999-Feb-15 Mon	6.41	6.43	###	###	1,039,226	###	34.9	34.9	0.0
1999-Feb-12 Fri	###	6.42	###	6.4	244,941	###	###	###	0.5
1999-Feb-11 Thu	6.27	###	6.27	###			###	###	0.0
1999-Feb-10 Wed	6.25	6.28	6.23	6.27	118,749	742,774	###	###	0.4
1999-Feb-09 Tue	6.25	###	6.25	6.28	292,254	###	###	###	0.4
1999-Feb-08 Mon	###	6.22	###	6.2	155,651	484,074	###	###	0.4
1999-Feb-05 Fri	6.25	6.28	###	###	89,157	279,952	21.3	21.3	0.0
1999-Feb-04 Thu	###	###	6.25	6.25			15.1	15.1	###
1999-Feb-03 Wed	###	6.4	###	###			77.7	77.7	0.0
1999-Feb-02 Tue	6.4	6.45	###	###	212,783	686,225	27.5	27.5	0.0
1999-Feb-01 Mon	6.4	6.51	6.4	6.48	252,355	1,628,951	###	###	0.5
1999-Jan-29 Fri	6.45	6.5	6.4	6.45	333,921	###	67.9	67.9	###
1999-Jan-28 Thu	6.52	###	6.5	6.5			26.9	26.9	0.5
1999-Jan-27 Wed	6.45	6.7	6.45	###	137,381	903,280	89.1	89.1	0.0
1999-Jan-25 Mon	6.4	###	###	6.45			###	###	###
1999-Jan-22 Fri	###	6.4	6.26	6.4			###	###	0.5
1999-Jan-21 Thu	6.382	6.382	###	###			###	###	0.0
1999-Jan-20 Wed	###	6.42	6.29	6.4	270,954	###	71.8	71.8	0.5
1999-Jan-19 Tue	6.4	6.4	###	###	253,744	811,980	###	###	0.0
1999-Jan-18 Mon	6.55	6.55	###	###	153,356	502,240	11.6	11.6	0.0
1999-Jan-15 Fri	###	###	6.4	6.54	284,279	###	12.3	12.3	0.5
1999-Jan-14 Thu	6.685	6.685	###	###	250,855	838,482	25.3	25.3	0.0
1999-Jan-13 Wed	6.87	6.87	6.78	6.78	948,054	###	20.7	20.7	0.5
1999-Jan-12 Tue	6.81	###	6.8	###	795,529	###	77.9	77.9	0.0
1999-Jan-11 Mon	###	###	6.75	6.85			21.2	21.2	###
1999-Jan-08 Fri	###	###	6.85	###	242,481	###	###	###	0.0
1999-Jan-07 Thu	7	###	###	7	675,483	0	68.7	68.7	0.5
1999-Jan-06 Wed	###	###	6.88	###			70.3	70.3	0.0
1999-Jan-05 Tue	###	###	6.84	6.85	458,078	1,566,626	25.6	25.6	###
1999-Jan-04 Mon	###	###	###	###			22.3	22.3	0.0
1998-Dec-31 Thu	###	###	###	7	193,158	0	###	###	0.5
1998-Dec-30 Wed	6.85	###	6.8	###	377,445	###	###	###	0.0
1998-Dec-29 Tue	###	7	6.83	6.83	31,450	217,476	12.5	12.5	0.5
1998-Dec-24 Thu	6.81	###	6.78	###			84.4	84.4	0.0
1998-Dec-23 Wed	6.83	###	6.8	6.8			###	###	0.5
1998-Dec-22 Tue	###	###	6.8	6.83	299,327	###	###	###	0.5
1998-Dec-21 Mon	###	7	6.85	6.88			25.3	25.3	###
1998-Dec-18 Fri	6.73	###	6.73	###			###	###	0.0
1998-Dec-17 Thu	6.75	6.8	6.72	6.8			73.7	73.7	0.5
1998-Dec-16 Wed	###	6.75	###	6.75			###	###	0.5
1998-Dec-15 Tue	6.49	###	6.49	###	274,580	###	82.4	82.4	0.0
1998-Dec-14 Mon	6.48	6.55	6.46	6.5			84.0	84.0	0.5
1998-Dec-11 Fri	6.5	6.51	6.45	6.48	381,954	###	###	###	0.5
1998-Dec-10 Thu	6.43	6.57	6.43	6.56	48,220	###	89.2	89.2	0.5
1998-Dec-09 Wed	6.49	6.5	6.43	6.43			###	###	###
1998-Dec-08 Tue	6.4	6.49	6.4	6.486	52,921	341,075	83.7	83.7	###
1998-Dec-07 Mon	6.323	6.4	6.25	6.4			82.8	82.8	0.5
1998-Dec-04 Fri	###	###	6.25	6.28			24.4	24.4	0.4
1998-Dec-03 Thu	###	###	###	###	406,673	0	###	###	0.0
1998-Dec-02 Wed	###	6.4	###	###	357,425	###	###	###	0.0
1998-Dec-01 Tue	6.454	6.454	###	###			###	###	0.0
1998-Nov-30 Mon	6.43	6.47	6.4	6.47			75.6	75.6	0.5
1998-Nov-27 Fri	###	###	6.4	6.4			###	###	0.5
1998-Nov-26 Thu	###	###	###	###	399,688	0	94.7	94.7	0.0
1998-Nov-25 Wed	6.323	###	6.28	###			###	###	0.0
1998-Nov-24 Tue	6.27	###	6.2	###			###	###	0.0
1998-Nov-23 Mon	6.23	6.27	6.23	6.27	202,823	1,267,643	73.6	73.6	0.4
1998-Nov-20 Fri	###	###	###	###			22.4	22.4	0.0
1998-Nov-19 Thu	6.171	6.22	###	###			27.8	27.8	0.0
1998-Nov-18 Wed	6.23	6.23	###	6.2			###	###	0.4
1998-Nov-17 Tue	6.22	6.25	###	6.2			29.7	29.7	0.4
1998-Nov-16 Mon	###	###	6.25	6.25	165,749	###	###	###	###
1998-Nov-13 Fri	###	###	###	###	304,971	0	###	###	0.0
1998-Nov-12 Thu	6.21	6.5	6.21	###	596,327	3,789,658	###	###	0.0
1998-Nov-11 Wed	###	6.28	###	6.21	439,158	1,378,956	###	###	###
1998-Nov-10 Tue	###	###	###	###	164,659	0	###	###	0.0
1998-Nov-09 Mon	###	###	6	###			29.6	29.6	0.0
1998-Nov-06 Fri	###	###	###	###			72.0	72.0	0.0
1998-Nov-05 Thu	###	###	###	###			81.1	81.1	0.0
1998-Nov-04 Wed	###	###	###	###			###	###	0.0
1998-Nov-03 Tue	###	###	6	6	169,152	507,456	30.6	30.6	0.4
1998-Nov-02 Mon	6	###	6	###	478,689	###	74.6	74.6	0.0
1998-Oct-30 Fri	###	###	###	###	1,362,284	0	11.4	11.4	0.0
1998-Oct-29 Thu	6.056	###	###	###			###	###	0.0
1998-Oct-28 Wed	###	###	###	###			78.7	78.7	0.0
1998-Oct-27 Tue	###	###	###	6			19.6	19.6	0.4
1998-Oct-26 Mon	5.85	###	5.85	###	1,207,722	3,532,586	92.1	92.1	0.0
1998-Oct-23 Fri	5.76	5.85	5.76	5.83			###	###	###
1998-Oct-22 Thu	###	5.75	###	5.73	346,348	995,750	83.0	83.0	###
1998-Oct-21 Wed	5.52	###	5.52	###			88.1	88.1	0.0
1998-Oct-20 Tue	5.55	###	5.55	5.586			###	###	###
1998-Oct-19 Mon	5.475	5.55	5.475	5.5			###	###	0.4
1998-Oct-16 Fri	###	###	###	5.5	382,379	0	###	###	0.4
1998-Oct-15 Thu	5.5	5.5	###	###	411,520	1,131,680	###	###	0.0
1998-Oct-14 Wed	###	5.5	###	5.5	726,570	###	93.4	93.4	0.4
1998-Oct-13 Tue	5.45	5.45	###	###	80,848	###	16.9	16.9	0.0
1998-Oct-12 Mon	5.4	5.45	###	5.44			80.2	80.2	0.4
1998-Oct-09 Fri	###	5.45	5.29	5.4	605,948	3,253,940	84.7	84.7	0.4
1998-Oct-08 Thu	5.4	5.4	5.25	###			21.0	21.0	0.0
1998-Oct-07 Wed	###	5.5	###	5.41			67.3	67.3	###
1998-Oct-06 Tue	5.44	5.5	5.43	5.43			###	###	0.4
1998-Oct-05 Mon	5.45	5.46	5.44	5.44	3,470	###	###	###	0.4
1998-Oct-02 Fri	###	5.56	###	5.49	205,983	###	###	###	0.4
1998-Oct-01 Thu	5.47	5.5	###	5.4	108,170	###	###	###	0.4
1998-Sep-30 Wed	5.527	###	5.47	5.51			###	###	###
1998-Sep-29 Tue	5.57	5.57	5.47	5.52			18.2	18.2	0.4
1998-Sep-28 Mon	###	###	5.55	###	315,287	874,921	72.9	72.9	0.0
1998-Sep-25 Fri	###	###	5.48	5.59	518,352	1,420,284	###	###	###
1998-Sep-24 Thu	###	5.74	###	###	1,214,843	###	76.5	76.5	0.0
1998-Sep-23 Wed	5.48	###	5.47	5.55			71.8	71.8	###
1998-Sep-22 Tue	5.41	5.55	5.41	5.48			###	###	###
1998-Sep-21 Mon	5.4	5.42	###	5.41	46,285	###	79.6	79.6	###
1998-Sep-18 Fri	5.4	5.41	###	5.4	512,156	1,385,381	72.3	72.3	0.4
1998-Sep-17 Thu	5.4	5.42	###	5.4	1,059,222	###	77.8	77.8	0.4
1998-Sep-16 Wed	5.4	5.45	###	5.42			###	###	0.4
1998-Sep-15 Tue	###	5.43	###	5.4			###	###	0.4
1998-Sep-14 Mon	###	###	###	###	120,424	0	###	###	0.0
1998-Sep-11 Fri	###	###	###	###			35.7	35.7	0.0
1998-Sep-10 Thu	###	5.21	###	###			91.1	91.1	0.0
1998-Sep-09 Wed	###	###	###	###			23.9	23.9	0.0
1998-Sep-08 Tue	###	###	###	###			###	###	0.0
1998-Sep-07 Mon	###	###	5	###			75.3	75.3	0.0
1998-Sep-04 Fri	5.25	5.25	###	###	419,157	1,100,287	###	###	0.0
1998-Sep-03 Thu	###	###	5.25	###			29.0	29.0	0.0
1998-Sep-02 Wed	5.357	5.49	5.357	5.46	489,723	###	###	###	###
1998-Sep-01 Tue	###	5.26	###	5.26			85.2	85.2	0.4
1998-Aug-31 Mon	5.322	###	###	###	874,144	0	###	###	0.0
1998-Aug-28 Fri	5.2	5.24	###	5.24	636,278	1,667,048	###	###	0.4
1998-Aug-27 Thu	5.55	5.55	###	###			13.6	13.6	0.0
1998-Aug-26 Wed	###	###	5.5	5.55			27.0	27.0	###
1998-Aug-25 Tue	###	###	5.56	5.56	155,050	###	24.1	24.1	0.4
1998-Aug-24 Mon	5.51	5.56	5.46	5.56	63,455	###	85.1	85.1	0.4
1998-Aug-21 Fri	###	###	5.5	5.53	422,587	###	14.7	14.7	###
1998-Aug-20 Thu	###	###	5.5	###			70.3	70.3	0.0
1998-Aug-19 Wed	###	###	5.55	###			###	###	0.0
1998-Aug-18 Tue	###	###	5.55	5.55	825,045	###	###	###	###
1998-Aug-17 Mon	5.59	###	5.56	###			###	###	0.0
1998-Aug-14 Fri	###	5.7	###	###	368,426	###	###	###	0.0
1998-Aug-13 Thu	5.4	5.4	###	###	590,147	###	###	###	0.0
1998-Aug-12 Wed	5.27	###	5.22	###	287,177	###	79.7	79.7	0.0
1998-Aug-11 Tue	5.24	5.4	5.23	###	140,282	###	92.1	92.1	0.0
1998-Aug-10 Mon	5.29	5.29	5.21	5.24	317,872	1,668,828	25.7	25.7	0.4
1998-Aug-07 Fri	5.356	5.4	5.29	5.29			20.7	20.7	0.4
1998-Aug-06 Thu	5.55	5.55	###	###			10.7	10.7	0.0
1998-Aug-05 Wed	5.55	###	###	5.45			22.0	22.0	###
1998-Aug-04 Tue	###	5.76	###	###			96.6	96.6	0.0
1998-Aug-03 Mon	5.54	5.55	5.42	5.45			21.3	21.3	###
1998-Jul-31 Fri	5.54	###	5.54	###			79.1	79.1	0.0
1998-Jul-30 Thu	5.45	5.58	5.45	5.54	355,484	###	###	###	0.4
1998-Jul-29 Wed	###	5.47	###	5.45			###	###	###
1998-Jul-28 Tue	###	5.45	###	5.45			###	###	###
1998-Jul-27 Mon	###	5.45	5.21	5.21			###	###	0.4
1998-Jul-24 Fri	5.28	###	5.182	5.182			11.6	11.6	###
1998-Jul-23 Thu	5.4	5.4	###	###	62,054	167,545	###	###	0.0
1998-Jul-22 Wed	###	5.4	###	5.4	41,180	111,186	81.6	81.6	0.4
1998-Jul-21 Tue	5.4	5.45	###	###			21.9	21.9	0.0
1998-Jul-20 Mon	5.45	5.45	###	5.41			###	###	###
1998-Jul-17 Fri	5.427	5.53	5.427	5.45	130,483	714,851	78.5	78.5	###
1998-Jul-16 Thu	###	5.5	###	5.4			###	###	0.4
1998-Jul-15 Wed	5.4	5.4	###	5.326			21.4	21.4	###
1998-Jul-14 Tue	5.25	5.28	###	5.24	120,055	316,945	###	###	0.4
1998-Jul-13 Mon	5.27	5.27	###	5.2	186,744	492,070	###	###	###
1998-Jul-10 Fri	5.5	5.5	###	5.25	306,771	843,620	4.6	4.6	0.4
1998-Jul-09 Thu	5.5	###	5.5	5.5			###	###	0.4
1998-Jul-08 Wed	###	###	5.5	5.5	312,546	###	###	###	0.4
1998-Jul-07 Tue	###	###	###	###			###	###	0.0
1998-Jul-06 Mon	###	###	5.45	5.58	336,529	917,041	24.5	24.5	0.4
1998-Jul-03 Fri	5.55	###	5.51	5.55			###	###	###
1998-Jul-02 Thu	5.58	###	5.48	5.55			###	###	###
1998-Jul-01 Wed	5.7	5.7	5.52	5.55	644,441	###	###	###	###
1998-Jun-30 Tue	###	###	5.53	5.655	165,776	458,370	29.8	29.8	###
1998-Jun-29 Mon	5.49	###	5.49	5.621			###	###	###
1998-Jun-26 Fri	5.25	5.5	5.25	5.49	122,356	###	93.0	93.0	0.4
1998-Jun-25 Thu	###	5.25	###	5.25	78,747	###	85.6	85.6	0.4
1998-Jun-24 Wed	###	###	###	###			###	###	0.0
1998-Jun-23 Tue	###	###	4.88	###	770,154	1,879,175	27.1	27.1	0.0
1998-Jun-22 Mon	5	5	###	###			###	###	0.0
1998-Jun-19 Fri	###	###	5	5	278,376	695,940	12.1	12.1	0.4
1998-Jun-18 Thu	###	5.25	###	###	1,545,657	4,057,349	65.9	65.9	0.0
1998-Jun-17 Wed	5	###	###	###	2,154,425	0	###	###	0.0
1998-Jun-16 Tue	4.88	5	4.88	###	383,222	###	###	###	0.0
1998-Jun-15 Mon	###	###	###	5			###	###	0.4
1998-Jun-12 Fri	###	###	###	###			###	###	0.0
1998-Jun-11 Thu	###	###	4.86	5			28.5	28.5	0.4
1998-Jun-10 Wed	###	###	###	5.071			34.4	34.4	0.4
1998-Jun-09 Tue	5.25	5.26	5.2	5.2			###	###	###
1998-Jun-05 Fri	5.22	###	5.22	5.25			###	###	0.4
1998-Jun-04 Thu	5.27	5.29	5.25	5.26			###	###	0.4
1998-Jun-03 Wed	###	###	5.27	###			29.5	29.5	0.0
1998-Jun-02 Tue	###	###	5.23	###			36.4	36.4	0.0
1998-Jun-01 Mon	###	5.4	###	###			26.1	26.1	0.0
1998-May-29 Fri	5.5	5.5	5.4	5.4			12.2	12.2	0.4
1998-May-28 Thu	5.55	5.55	5.4	5.5			17.9	17.9	0.4
1998-May-27 Wed	###	###	5.4	5.43	307,220	###	###	###	0.4
1998-May-26 Tue	###	###	###	###	86,657	0	###	###	0.0
1998-May-25 Mon	5.653	###	###	###			29.2	29.2	0.0
1998-May-22 Fri	5.773	5.773	###	###	174,973	505,059	###	###	0.0
1998-May-21 Thu	5.8	###	5.78	5.84			81.3	81.3	0.4
1998-May-20 Wed	###	###	###	###	613,080	0	###	###	0.0
1998-May-19 Tue	###	###	5.57	###	189,444	###	79.3	79.3	0.0
1998-May-18 Mon	5.654	5.654	###	###			39.9	39.9	0.0
1998-May-15 Fri	5.72	5.73	###	###	420,388	###	18.7	18.7	0.0
1998-May-14 Thu	###	###	5.75	5.75			6.8	6.8	###
1998-May-13 Wed	###	###	###	###	152,386	0	32.6	32.6	0.0
1998-May-12 Tue	###	###	###	###			72.7	72.7	0.0
1998-May-11 Mon	5.86	###	5.86	###			81.5	81.5	0.0
1998-May-08 Fri	###	###	5.86	5.86			10.9	10.9	0.4
1998-May-07 Thu	6	###	6	6			72.0	72.0	0.4
1998-May-06 Wed	###	###	###	###	368,922	0	###	###	0.0
1998-May-05 Tue	###	###	###	###			###	###	0.0
1998-May-04 Mon	###	6.22	###	6.22	1,027,385	###	88.8	88.8	0.4
1998-May-01 Fri	5.85	###	5.85	###			92.4	92.4	0.0
1998-Apr-30 Thu	###	5.86	5.81	5.85	251,848	###	69.2	69.2	0.4
1998-Apr-29 Wed	###	###	5.8	5.82			###	###	0.4
1998-Apr-28 Tue	5.8	5.86	5.74	5.85	345,145	2,001,841	80.8	80.8	0.4
1998-Apr-27 Mon	###	###	###	5.945			8.6	8.6	0.4
1998-Apr-24 Fri	###	###	###	###			###	###	0.0
1998-Apr-23 Thu	###	###	###	###	654,885	0	13.5	13.5	0.0
1998-Apr-22 Wed	###	###	6.25	6.25			10.6	10.6	###
1998-Apr-21 Tue	6.25	6.4	6.2	###	63,740	###	###	###	0.0
1998-Apr-20 Mon	6.41	6.41	6.25	6.25			###	###	###
1998-Apr-17 Fri	###	6.45	###	###	57,527	185,524	76.1	76.1	0.0
1998-Apr-16 Thu	6.25	6.5	6.25	6.5			###	###	0.5
1998-Apr-15 Wed	###	###	6.25	6.25			###	###	###
1998-Apr-14 Tue	###	6.41	###	###			###	###	0.0
1998-Apr-09 Thu	###	6.26	###	6.25	84,675	###	###	###	###
1998-Apr-08 Wed	6.2	6.25	###	6.25			###	###	###
1998-Apr-07 Tue	6.22	6.25	###	6.2	740,624	2,314,450	###	###	0.4
1998-Apr-06 Mon	###	6.25	###	6.22	538,559	###	70.1	70.1	0.4
1998-Apr-03 Fri	6.082	6.25	6.082	6.23	541,088	3,336,348	89.4	89.4	0.4
1998-Apr-02 Thu	5.85	###	5.85	###	1,755,329	###	95.1	95.1	0.0
1998-Apr-01 Wed	###	###	5.89	5.89	152,387	448,779	13.2	13.2	###
1998-Mar-31 Tue	5.82	###	5.82	6			###	###	0.4
1998-Mar-30 Mon	5.76	5.82	5.76	5.8	160,083	926,880	###	###	0.4
1998-Mar-27 Fri	5.73	5.79	5.71	5.79			82.1	82.1	###
1998-Mar-26 Thu	###	5.74	###	5.73			###	###	###
1998-Mar-25 Wed	5.7	5.74	###	###			26.7	26.7	0.0
1998-Mar-24 Tue	###	5.79	###	5.7	1,969,245	###	75.2	75.2	0.4
1998-Mar-23 Mon	5.74	5.75	###	###			21.7	21.7	0.0
1998-Mar-20 Fri	###	5.7	###	5.7	1,456,970	###	81.5	81.5	0.4
1998-Mar-19 Thu	5.5	5.7	5.5	###			92.0	92.0	0.0
1998-Mar-18 Wed	5.5	5.55	5.5	5.5	1,150,157	###	73.8	73.8	0.4
1998-Mar-17 Tue	5.49	5.51	5.49	5.5			###	###	0.4
1998-Mar-16 Mon	5.45	5.46	5.4	5.45			###	###	###
1998-Mar-13 Fri	5.45	5.46	5.4	5.45	196,880	1,069,058	###	###	###
1998-Mar-12 Thu	5.58	5.58	5.46	5.46	133,253	735,556	###	###	###
1998-Mar-11 Wed	###	###	5.55	5.58			29.4	29.4	0.4
1998-Mar-10 Tue	5.5	###	5.5	###			88.7	88.7	0.0
1998-Mar-09 Mon	###	###	5.4	5.5			29.5	29.5	0.4
1998-Mar-06 Fri	5.43	5.46	5.4	5.46			70.1	70.1	###
1998-Mar-05 Thu	###	5.7	5.48	5.48	349,049	1,951,183	###	###	###
1998-Mar-04 Wed	###	###	5.56	###	121,047	###	###	###	0.0
1998-Mar-03 Tue	5.74	5.74	5.7	5.73			###	###	###
1998-Mar-02 Mon	5.78	5.78	5.7	5.73	1,455,978	###	###	###	###
1998-Feb-27 Fri	5.72	5.75	5.7	5.75	266,575	1,526,141	74.5	74.5	###
1998-Feb-26 Thu	5.75	5.75	###	5.71			23.7	23.7	0.4
1998-Feb-25 Wed	###	5.7	###	###	252,446	719,471	###	###	0.0
1998-Feb-24 Tue	5.51	###	5.51	###			90.6	90.6	0.0
1998-Feb-23 Mon	###	###	5.47	5.5			###	###	0.4
1998-Feb-20 Fri	###	###	5.58	###	449,941	###	18.3	18.3	0.0
1998-Feb-19 Thu	5.5	5.7	5.5	5.7	1,495,978	8,377,476	93.2	93.2	0.4
1998-Feb-18 Wed	###	5.53	5.286	5.48			92.2	92.2	###
1998-Feb-17 Tue	###	###	###	5.2			80.6	80.6	###
1998-Feb-16 Mon	5.142	###	###	###	198,023	0	###	###	0.0
1998-Feb-13 Fri	###	5.2	###	###			###	###	0.0
1998-Feb-12 Thu	###	5.2	###	###	359,880	935,688	28.5	28.5	0.0
1998-Feb-11 Wed	5.274	###	###	###	1,133,088	0	###	###	0.0
1998-Feb-10 Tue	###	5.24	###	5.24	65,179	###	###	###	0.4
1998-Feb-09 Mon	###	5.21	###	###	518,558	1,350,843	19.9	19.9	0.0
1998-Feb-06 Fri	###	5.22	###	5.2	68,478	178,727	###	###	###
1998-Feb-05 Thu	###	5.2	###	###			21.4	21.4	0.0
1998-Feb-04 Wed	5.221	5.25	###	5.21			###	###	0.4
1998-Feb-03 Tue	5.27	5.29	5.21	5.21			###	###	0.4
1998-Feb-02 Mon	5.28	5.28	5.22	5.22	243,143	###	###	###	0.4
1998-Jan-30 Fri	###	###	5.25	5.28			23.7	23.7	0.4
1998-Jan-29 Thu	###	###	5.25	5.28	589,340	###	###	###	0.4
1998-Jan-28 Wed	###	###	5.29	###			71.5	71.5	0.0
1998-Jan-27 Tue	5.377	###	###	###	101,572	0	21.1	21.1	0.0
1998-Jan-23 Fri	5.251	###	5.25	###			###	###	0.0
1998-Jan-22 Thu	5.24	###	5.21	5.26	1,008,720	###	78.9	78.9	0.4
1998-Jan-21 Wed	5.26	###	5.24	5.25	1,491,857	###	35.4	35.4	0.4
1998-Jan-20 Tue	###	5.26	###	5.22	1,245,684	3,276,148	###	###	0.4
1998-Jan-19 Mon	5.21	5.21	###	###	1,477,578	###	###	###	0.0
1998-Jan-16 Fri	5.2	5.2	###	###			###	###	0.0
1998-Jan-15 Thu	###	###	###	5.2			###	###	###
1998-Jan-14 Wed	###	5.51	###	###			###	###	0.0
1998-Jan-13 Tue	5.46	5.55	5.4	5.42			###	###	0.4
1998-Jan-12 Mon	5.45	5.45	###	###	177,127	482,671	###	###	0.0
1998-Jan-09 Fri	5.78	5.78	5.5	###			8.1	8.1	0.0
1998-Jan-08 Thu	5.79	5.88	5.79	5.88			81.4	81.4	0.4
1998-Jan-07 Wed	5.78	5.8	5.76	5.8			79.9	79.9	0.4
1998-Jan-06 Tue	5.684	5.85	###	5.83			###	###	###
1998-Jan-05 Mon	5.5	###	5.5	###			91.3	91.3	0.0
1998-Jan-02 Fri	###	5.49	###	5.42			###	###	0.4
1997-Dec-31 Wed	###	###	###	###	367,576	0	###	###	0.0
1997-Dec-30 Tue	5.45	5.48	###	###			###	###	0.0
1997-Dec-29 Mon	###	###	5.27	###			69.8	69.8	0.0
1997-Dec-24 Wed	5.25	###	5.25	###			78.4	78.4	0.0
1997-Dec-23 Tue	5.26	###	5.2	5.23	1,010,225	2,626,585	19.2	19.2	###
1997-Dec-22 Mon	5.5	5.5	5.2	5.23	321,984	###	4.8	4.8	###
1997-Dec-19 Fri	5.54	5.59	5.5	5.5	108,881	603,745	27.7	27.7	0.4
1997-Dec-18 Thu	###	###	5.52	5.54	386,785	1,067,526	18.7	18.7	0.4
1997-Dec-17 Wed	###	###	5.48	###	685,588	###	###	###	0.0
1997-Dec-16 Tue	5.52	###	5.49	###	216,178	###	84.1	84.1	0.0
1997-Dec-15 Mon	5.7	5.7	5.4	###	852,056	###	###	###	0.0
1997-Dec-12 Fri	###	5.75	###	###			25.0	25.0	0.0
1997-Dec-11 Thu	5.75	5.75	###	###	633,251	###	17.4	17.4	0.0
1997-Dec-10 Wed	5.982	6	5.76	5.76	558,881	3,286,220	###	###	###
1997-Dec-09 Tue	###	###	6	6			14.6	14.6	0.4
1997-Dec-08 Mon	###	###	###	###	632,828	0	66.5	66.5	0.0
1997-Dec-05 Fri	###	###	###	6	281,646	0	83.8	83.8	0.4
1997-Dec-04 Thu	5.75	###	5.71	###			87.3	87.3	0.0
1997-Dec-03 Wed	6	6	5.7	5.7			###	###	0.4
1997-Dec-02 Tue	###	###	###	###	172,055	0	###	###	0.0
1997-Dec-01 Mon	5.7	5.8	5.7	5.8			###	###	0.4
1997-Nov-28 Fri	5.5	5.7	5.4	5.7			###	###	0.4
1997-Nov-27 Thu	5.56	5.56	5.5	###	514,629	###	###	###	0.0
1997-Nov-26 Wed	###	###	5.55	5.55			26.5	26.5	###
1997-Nov-25 Tue	5.7	5.7	5.53	###			###	###	0.0
1997-Nov-24 Mon	5.75	5.75	###	###			25.2	25.2	0.0
1997-Nov-21 Fri	###	5.83	###	5.73	188,950	550,789	70.1	70.1	###
1997-Nov-20 Thu	5.75	5.75	###	###			16.6	16.6	0.0
1997-Nov-19 Wed	5.8	5.8	5.7	5.74	188,426	1,083,449	###	###	0.4
1997-Nov-18 Tue	###	###	5.75	5.79			21.7	21.7	###
1997-Nov-17 Mon	###	###	5.87	###			17.8	17.8	0.0
1997-Nov-14 Fri	6.021	###	###	###	182,076	0	###	###	0.0
1997-Nov-13 Thu	###	###	5.85	###	973,459	###	###	###	0.0
1997-Nov-12 Wed	###	6.2	###	###	180,849	###	16.0	16.0	0.0
1997-Nov-11 Tue	6.2	6.25	###	###			###	###	0.0
1997-Nov-10 Mon	###	6.27	5.78	6.25			95.8	95.8	###
1997-Nov-07 Fri	5.888	###	5.888	###			81.4	81.4	0.0
1997-Nov-06 Thu	###	6	5.82	5.827			17.4	17.4	###
1997-Nov-05 Wed	6.059	6.059	###	###			###	###	0.0
1997-Nov-04 Tue	5.687	###	5.687	###			###	###	0.0
1997-Nov-03 Mon	###	5.5	###	5.45	277,877	###	80.6	80.6	###
1997-Oct-31 Fri	###	###	###	5.25			###	###	0.4
1997-Oct-30 Thu	5.373	5.373	###	###	1,286,548	###	17.4	17.4	0.0
1997-Oct-29 Wed	###	5.4	###	5.2			20.7	20.7	###
1997-Oct-28 Tue	4.882	###	4.7	4.77			34.2	34.2	###
1997-Oct-27 Mon	###	###	5.4	5.44	525,556	###	###	###	0.4
1997-Oct-24 Fri	###	###	###	###			###	###	0.0
1997-Oct-23 Thu	###	###	###	###			8.7	8.7	0.0
1997-Oct-22 Wed	###	###	6.85	###	337,724	###	15.5	15.5	0.0
1997-Oct-21 Tue	###	###	###	###			72.4	72.4	0.0
1997-Oct-20 Mon	###	###	###	###	716,880	0	27.2	27.2	0.0
1997-Oct-17 Fri	7.26	7.26	###	###	240,625	###	15.2	15.2	0.0
1997-Oct-16 Thu	###	7.21	###	7.21			###	###	###
1997-Oct-15 Wed	7	###	7	###	132,874	465,059	###	###	0.0
1997-Oct-14 Tue	###	###	###	6.984	434,481	0	87.7	87.7	0.5
1997-Oct-13 Mon	7	7	6.85	###	383,473	2,655,550	24.5	24.5	0.0
1997-Oct-10 Fri	###	###	###	7			###	###	0.5
1997-Oct-09 Thu	###	###	6.75	7			###	###	0.5
1997-Oct-08 Wed	###	###	###	###	361,075	0	14.5	14.5	0.0
1997-Oct-07 Tue	###	###	###	###			15.0	15.0	0.0
1997-Oct-06 Mon	7.2	###	7.2	###			84.9	84.9	0.0
1997-Oct-03 Fri	###	###	###	7.2	361,953	0	18.3	18.3	0.5
1997-Oct-02 Thu	7.5	7.5	7.25	###			10.4	10.4	0.0
1997-Oct-01 Wed	###	7.45	7.2	7.45	657,258	###	###	###	0.5
1997-Sep-30 Tue	###	7.5	7.25	###			###	###	0.0
1997-Sep-29 Mon	7.55	7.55	7.4	7.45	328,388	###	16.8	16.8	0.5
1997-Sep-26 Fri	7.75	7.8	7.5	7.55			8.1	8.1	###
1997-Sep-25 Thu	7.5	7.85	7.5	7.8	96,928	743,922	91.8	91.8	0.6
1997-Sep-24 Wed	###	7.5	7.28	7.5	442,142	3,267,429	68.1	68.1	0.5
1997-Sep-23 Tue	7.243	7.5	###	7.49			###	###	###
1997-Sep-22 Mon	7	7.25	7	7.25			90.1	90.1	0.5
1997-Sep-19 Fri	6.88	7	6.88	7			###	###	0.5
1997-Sep-18 Thu	6.83	6.85	6.82	6.85			###	###	###
1997-Sep-17 Wed	6.7	###	6.7	6.84			###	###	0.5
1997-Sep-16 Tue	###	###	###	###			###	###	0.0
1997-Sep-15 Mon	###	###	###	###	264,170	0	###	###	0.0
1997-Sep-12 Fri	6.77	6.77	###	###	775,373	###	15.8	15.8	0.0
1997-Sep-11 Thu	###	6.82	###	6.8	386,350	1,317,453	###	###	0.5
1997-Sep-10 Wed	###	###	6.71	6.74	290,446	974,446	25.0	25.0	###
1997-Sep-09 Tue	6.659	6.8	6.658	6.8	587,482	###	###	###	0.5
1997-Sep-08 Mon	6.48	###	6.48	###			90.4	90.4	0.0
1997-Sep-05 Fri	6.42	6.5	6.4	6.48	301,240	###	###	###	0.5
1997-Sep-04 Thu	6.459	6.46	6.4	6.4			###	###	0.5
1997-Sep-03 Wed	###	###	6.485	6.485			15.6	15.6	###
1997-Sep-02 Tue	###	###	6.51	6.54	1,187,322	###	###	###	0.5
1997-Sep-01 Mon	6.5	###	6.5	###	1,129,559	###	###	###	0.0
1997-Aug-29 Fri	6.5	6.683	6.43	6.683	633,422	###	###	###	0.5
1997-Aug-28 Thu	6.75	6.75	###	###			14.4	14.4	0.0
1997-Aug-27 Wed	###	6.78	6.46	6.75	340,186	###	96.0	96.0	0.5
1997-Aug-26 Tue	6.45	6.49	6.45	6.49			###	###	###
1997-Aug-25 Mon	###	###	###	###			70.4	70.4	0.0
1997-Aug-22 Fri	###	###	###	###	219,148	0	###	###	0.0
1997-Aug-21 Thu	###	6.43	###	6.4	342,943	###	###	###	0.5
1997-Aug-20 Wed	###	6.53	6.4	6.43	666,586	4,309,478	21.1	21.1	###
1997-Aug-19 Tue	###	6.49	###	6.4	411,327	1,334,756	###	###	0.5
1997-Aug-18 Mon	###	###	###	###			###	###	0.0
1997-Aug-15 Fri	6.257	6.45	6.25	###			###	###	0.0
1997-Aug-14 Thu	5.82	6.2	5.8	###			###	###	0.0
1997-Aug-13 Wed	###	6	5.77	5.78			8.8	8.8	0.4
1997-Aug-12 Tue	6	###	###	6			77.2	77.2	0.4
1997-Aug-11 Mon	###	###	###	###	396,077	0	17.6	17.6	0.0
1997-Aug-08 Fri	6.25	6.25	###	6.2	185,779	580,559	18.9	18.9	0.4
1997-Aug-07 Thu	6.28	###	6.25	6.251			29.9	29.9	###
1997-Aug-06 Wed	6.23	###	6.2	6.28			###	###	0.4
1997-Aug-05 Tue	6.25	6.25	6.23	6.25	38,478	###	###	###	###
1997-Aug-04 Mon	###	6.25	###	6.25	29,724	92,887	88.3	88.3	###
1997-Aug-01 Fri	6.24	6.24	###	###	4,141,653	12,921,957	15.4	15.4	0.0
1997-Jul-31 Thu	6.24	6.25	###	6.24			###	###	0.4
1997-Jul-30 Wed	6.245	6.27	6.2	6.24	138,171	###	33.2	33.2	0.4
1997-Jul-29 Tue	6.25	6.25	6.22	6.24			###	###	0.4
1997-Jul-28 Mon	6.25	6.25	6.2	6.25	162,171	###	65.1	65.1	###
1997-Jul-25 Fri	6.24	6.25	6.24	6.25	111,525	696,473	###	###	###
1997-Jul-24 Thu	###	6.26	6.2	6.24	138,353	###	71.4	71.4	0.4
1997-Jul-23 Wed	###	6.22	###	6.2			83.3	83.3	0.4
1997-Jul-22 Tue	###	###	###	###			###	###	0.0
1997-Jul-21 Mon	###	###	###	###			31.9	31.9	0.0
1997-Jul-18 Fri	6.26	6.26	###	6.23	120,174	376,144	23.7	23.7	0.4
1997-Jul-17 Thu	###	###	###	6.25			92.0	92.0	###
1997-Jul-16 Wed	6	6	###	6	79,947	239,841	###	###	0.4
1997-Jul-15 Tue	###	6	5.81	6			84.6	84.6	0.4
1997-Jul-14 Mon	###	###	###	###	949,751	0	###	###	0.0
1997-Jul-11 Fri	6.2	6.2	6	6			###	###	0.4
1997-Jul-10 Thu	###	###	6.2	6.2			###	###	0.4
1997-Jul-09 Wed	6.47	6.47	###	###	77,983	252,275	###	###	0.0
1997-Jul-08 Tue	###	6.5	###	6.45			95.5	95.5	###
1997-Jul-07 Mon	###	###	###	###			###	###	0.0
1997-Jul-04 Fri	###	###	6.29	###			41.7	41.7	0.0
1997-Jul-03 Thu	6.4	6.4	###	###	222,454	711,852	###	###	0.0
1997-Jul-02 Wed	6.5	6.5	6.4	6.4			###	###	0.5
1997-Jul-01 Tue	6.45	6.46	6.4	6.45			###	###	###
1997-Jun-30 Mon	6.5	6.5	6.45	6.451			###	###	###
1997-Jun-27 Fri	6.53	6.53	6.45	6.5			24.2	24.2	0.5
1997-Jun-26 Thu	###	###	6.53	6.53	706,027	2,305,178	###	###	###
1997-Jun-25 Wed	###	###	###	###	370,121	0	###	###	0.0
1997-Jun-24 Tue	6.448	###	6.4	6.58			###	###	0.5
1997-Jun-23 Mon	6.5	6.52	6.45	6.52			77.8	77.8	0.5
1997-Jun-20 Fri	###	6.5	###	6.5	173,521	563,943	###	###	0.5
1997-Jun-19 Thu	6.245	###	6.2	###			###	###	0.0
1997-Jun-18 Wed	6.322	###	###	###	534,882	0	29.5	29.5	0.0
1997-Jun-17 Tue	###	###	6.2	###			84.9	84.9	0.0
1997-Jun-16 Mon	5.942	6.156	###	6.156			###	###	###
1997-Jun-13 Fri	6	###	###	###			###	###	0.0
1997-Jun-12 Thu	###	6	###	6			###	###	0.4
1997-Jun-11 Wed	###	###	###	###	1,194,543	0	8.1	8.1	0.0
1997-Jun-10 Tue	###	###	###	###			###	###	0.0
1997-Jun-06 Fri	###	###	###	###	519,521	0	###	###	0.0
1997-Jun-05 Thu	###	###	###	###	68,287	0	20.4	20.4	0.0
1997-Jun-04 Wed	###	###	###	###	525,241	0	###	###	0.0
1997-Jun-03 Tue	###	###	###	###	455,975	0	69.2	69.2	0.0
1997-Jun-02 Mon	###	###	###	###			###	###	0.0
1997-May-30 Fri	###	###	6	###	141,947	425,841	69.3	69.3	0.0
1997-May-29 Thu	###	6	###	6	1,149,389	###	69.0	69.0	0.4
1997-May-28 Wed	###	###	###	###			###	###	0.0
1997-May-27 Tue	###	###	5.89	###	333,141	###	###	###	0.0
1997-May-26 Mon	###	###	###	###	273,244	0	23.6	23.6	0.0
1997-May-23 Fri	###	###	###	###			67.9	67.9	0.0
1997-May-22 Thu	###	###	###	###			###	###	0.0
1997-May-21 Wed	###	###	###	###			###	###	0.0
1997-May-20 Tue	5.957	###	###	###			###	###	0.0
1997-May-19 Mon	5.75	6	5.75	###			96.1	96.1	0.0
1997-May-16 Fri	5.8	5.8	5.75	5.8	731,080	4,221,987	###	###	0.4
1997-May-15 Thu	5.8	5.8	5.74	5.79	218,688	1,261,829	28.6	28.6	###
1997-May-14 Wed	5.8	5.8	5.78	5.8			70.1	70.1	0.4
1997-May-13 Tue	5.75	5.8	5.73	5.8	62,889	362,555	###	###	0.4
1997-May-12 Mon	5.8	5.8	5.72	5.72			###	###	0.4
1997-May-09 Fri	5.7	5.75	5.7	5.72			###	###	0.4
1997-May-08 Thu	5.7	5.72	###	5.72			###	###	0.4
1997-May-07 Wed	5.77	5.77	5.7	5.7	506,388	###	###	###	0.4
1997-May-06 Tue	5.78	5.79	5.77	5.77	351,847	2,033,675	26.0	26.0	0.4
1997-May-05 Mon	5.77	5.78	5.76	5.77	257,844	1,487,759	77.3	77.3	0.4
1997-May-02 Fri	###	5.77	5.7	5.77	104,651	600,173	###	###	0.4
1997-May-01 Thu	5.76	5.77	5.75	5.77			###	###	0.4
1997-Apr-30 Wed	5.78	5.8	5.75	5.76	316,229	1,826,222	###	###	###
1997-Apr-29 Tue	5.78	5.78	5.74	5.75	215,222	1,239,678	###	###	###
1997-Apr-28 Mon	5.81	5.81	5.75	5.75	56,050	###	20.2	20.2	###
1997-Apr-24 Thu	5.77	###	5.77	5.82			###	###	0.4
1997-Apr-23 Wed	5.689	5.79	5.689	5.77	356,387	2,045,483	###	###	0.4
1997-Apr-22 Tue	###	###	###	###			###	###	0.0
1997-Apr-21 Mon	###	5.7	###	###	71,582	###	###	###	0.0
1997-Apr-18 Fri	###	###	5.59	###	71,682	200,351	###	###	0.0
1997-Apr-17 Thu	###	###	###	###			###	###	0.0
1997-Apr-16 Wed	###	5.25	###	5.25			###	###	0.4
1997-Apr-15 Tue	5.2	5.2	###	###			###	###	0.0
1997-Apr-14 Mon	5.2	5.25	###	5.173	39,783	###	###	###	###
1997-Apr-11 Fri	###	###	5.25	5.25			15.7	15.7	0.4
1997-Apr-10 Thu	5.22	5.4	5.21	###			###	###	0.0
1997-Apr-09 Wed	###	5.21	###	5.21			###	###	0.4
1997-Apr-08 Tue	###	###	###	###			###	###	0.0
1997-Apr-07 Mon	5.25	5.25	###	###			###	###	0.0
1997-Apr-04 Fri	5.25	5.25	###	###	598,252	###	15.6	15.6	0.0
1997-Apr-03 Thu	###	5.22	###	5.22	324,023	###	###	###	0.4
1997-Apr-02 Wed	5.189	5.25	###	###			31.3	31.3	0.0
1997-Apr-01 Tue	5.26	###	###	###	368,078	0	31.3	31.3	0.0
1997-Mar-27 Thu	###	###	###	###			59.7	59.7	0.0
1997-Mar-26 Wed	###	###	###	###			###	###	0.0
1997-Mar-25 Tue	5.29	###	5.29	###			###	###	0.0
1997-Mar-24 Mon	###	5.25	###	5.25			###	###	0.4
1997-Mar-21 Fri	###	###	###	###			###	###	0.0
1997-Mar-20 Thu	###	###	5	###			###	###	0.0
1997-Mar-19 Wed	5	5	###	5			###	###	0.4
1997-Mar-18 Tue	###	###	###	###	195,056	0	###	###	0.0
1997-Mar-17 Mon	###	5.2	###	###	551,677	###	###	###	0.0
1997-Mar-14 Fri	###	###	5	###	187,541	468,852	###	###	0.0
1997-Mar-13 Thu	###	###	###	###			###	###	0.0
1997-Mar-12 Wed	5.23	5.23	###	###	173,753	###	23.3	23.3	0.0
1997-Mar-11 Tue	###	###	5.23	5.23			20.4	20.4	###
1997-Mar-10 Mon	5.26	5.27	5.2	5.26	623,082	###	64.4	64.4	0.4
1997-Mar-07 Fri	5.326	###	5.22	5.24			16.2	16.2	0.4
1997-Mar-06 Thu	5.44	5.5	###	###			###	###	0.0
1997-Mar-05 Wed	###	###	###	5.4			14.0	14.0	0.4
1997-Mar-04 Tue	###	###	5.54	5.58	538,647	1,492,052	28.5	28.5	0.4
1997-Mar-03 Mon	###	###	5.58	###	363,646	1,014,572	79.1	79.1	0.0
1997-Feb-28 Fri	###	5.7	5.55	###			###	###	0.0
1997-Feb-27 Thu	###	###	###	###	119,650	0	77.4	77.4	0.0
1997-Feb-26 Wed	5.72	5.72	###	###			21.8	21.8	0.0
1997-Feb-25 Tue	###	###	###	###	552,254	0	###	###	0.0
1997-Feb-24 Mon	###	5.83	###	###	555,286	1,618,658	###	###	0.0
1997-Feb-21 Fri	###	5.8	###	5.8			84.2	84.2	0.4
1997-Feb-20 Thu	5.85	5.85	###	5.7	298,481	873,056	10.3	10.3	0.4
1997-Feb-19 Wed	###	###	5.85	5.85			24.4	24.4	0.4
1997-Feb-18 Tue	5.8	###	5.8	###	149,859	###	88.6	88.6	0.0
1997-Feb-17 Mon	5.8	###	5.8	5.8	228,773	663,441	###	###	0.4
1997-Feb-14 Fri	5.89	###	5.78	5.8	199,470	###	21.5	21.5	0.4
1997-Feb-13 Thu	5.76	###	5.76	###			###	###	0.0
1997-Feb-12 Wed	5.8	5.8	5.7	5.8	922,420	###	66.0	66.0	0.4
1997-Feb-11 Tue	5.845	5.845	5.78	5.8	71,243	###	###	###	0.4
1997-Feb-10 Mon	###	###	5.87	5.87			###	###	###
1997-Feb-07 Fri	###	###	###	###			20.4	20.4	0.0
1997-Feb-06 Thu	5.75	###	5.75	###	131,257	###	90.4	90.4	0.0
1997-Feb-05 Wed	###	5.74	###	5.74			79.7	79.7	0.4
1997-Feb-04 Tue	###	###	###	###	205,973	0	###	###	0.0
1997-Feb-03 Mon	###	5.7	###	###	490,377	1,397,574	###	###	0.0
1997-Jan-31 Fri	5.73	5.73	###	###	272,980	782,087	###	###	0.0
1997-Jan-30 Thu	5.7	5.8	5.7	5.73	186,351	###	###	###	###
1997-Jan-29 Wed	###	5.7	###	###	271,373	###	25.8	25.8	0.0
1997-Jan-28 Tue	5.743	5.743	###	###			###	###	0.0
1997-Jan-24 Fri	5.8	5.81	5.73	5.75			27.3	27.3	###
1997-Jan-23 Thu	5.941	5.941	5.85	5.89			20.8	20.8	###
1997-Jan-22 Wed	5.85	6	5.85	###			###	###	0.0
1997-Jan-21 Tue	5.7	5.8	###	5.8			87.7	87.7	0.4
1997-Jan-20 Mon	###	5.7	###	5.7			###	###	0.4
1997-Jan-17 Fri	###	###	5.59	###			26.2	26.2	0.0
1997-Jan-16 Thu	###	###	5.57	###	191,757	534,043	###	###	0.0
1997-Jan-15 Wed	5.47	###	5.47	###	356,554	975,175	###	###	0.0
1997-Jan-14 Tue	###	5.46	###	5.46			85.0	85.0	###
1997-Jan-13 Mon	###	5.4	###	###	30,281	81,758	78.0	78.0	0.0
1997-Jan-10 Fri	5.41	5.42	###	###	333,357	###	25.0	25.0	0.0
1997-Jan-09 Thu	5.43	5.44	5.4	5.42	187,279	1,015,052	###	###	0.4
1997-Jan-08 Wed	5.44	5.47	5.43	5.44			66.3	66.3	0.4
1997-Jan-07 Tue	5.46	5.46	5.44	5.44	305,547	###	34.0	34.0	0.4
1997-Jan-06 Mon	5.5	5.5	5.46	5.5	190,150	1,042,022	###	###	0.4
1997-Jan-03 Fri	5.42	5.45	5.42	5.45			80.2	80.2	###
1997-Jan-02 Thu	###	5.42	###	5.42			79.2	79.2	0.4
1996-Dec-31 Tue	5.4	5.43	###	5.4			63.6	63.6	0.4
1996-Dec-30 Mon	5.4	5.4	###	5.4			67.8	67.8	0.4
1996-Dec-27 Fri	5.4	5.4	###	5.4			###	###	0.4
1996-Dec-24 Tue	5.43	5.44	###	###	110,525	300,628	###	###	0.0
1996-Dec-23 Mon	5.46	5.46	5.44	5.44	227,887	1,241,984	27.0	27.0	0.4
1996-Dec-20 Fri	5.42	5.47	5.42	5.47			###	###	###
1996-Dec-19 Thu	###	5.43	###	5.4	385,446	1,046,485	77.3	77.3	0.4
1996-Dec-18 Wed	5.4	5.41	###	###			18.5	18.5	0.0
1996-Dec-17 Tue	5.45	5.45	###	5.4	268,671	732,128	23.9	23.9	0.4
1996-Dec-16 Mon	5.4	5.5	###	5.5	214,986	###	82.3	82.3	0.4
1996-Dec-13 Fri	5.45	5.5	###	5.46	402,254	###	###	###	###
1996-Dec-12 Thu	5.28	5.46	5.28	5.45	325,542	###	###	###	###
1996-Dec-11 Wed	###	###	5.25	###			36.0	36.0	0.0
1996-Dec-10 Tue	5.224	5.25	5.2	5.23			67.0	67.0	###
1996-Dec-09 Mon	5.28	5.28	###	5.2	709,183	1,872,243	14.6	14.6	###
1996-Dec-06 Fri	5.45	5.45	###	###			###	###	0.0
1996-Dec-05 Thu	###	5.5	5.28	5.44	134,787	###	###	###	0.4
1996-Dec-04 Wed	###	###	###	###	198,453	0	93.0	93.0	0.0
1996-Dec-03 Tue	5.22	5.22	###	###			22.0	22.0	0.0
1996-Dec-02 Mon	###	###	5.22	5.22			###	###	0.4
1996-Nov-29 Fri	5.48	5.48	###	###	179,886	492,887	###	###	0.0
1996-Nov-28 Thu	5.48	5.51	5.46	5.48	230,249	###	67.9	67.9	###
1996-Nov-27 Wed	###	5.54	5.45	5.48	112,583	618,643	###	###	###
1996-Nov-26 Tue	###	5.75	5.55	5.55	281,685	1,591,520	23.9	23.9	###
1996-Nov-25 Mon	###	5.7	###	###	152,772	###	74.5	74.5	0.0
1996-Nov-22 Fri	###	###	5.55	5.57			###	###	0.4
1996-Nov-21 Thu	5.84	5.85	5.7	5.7	62,085	358,540	12.3	12.3	0.4
1996-Nov-20 Wed	###	###	5.85	5.85			17.6	17.6	0.4
1996-Nov-19 Tue	###	###	5.87	###			73.9	73.9	0.0
1996-Nov-18 Mon	###	###	###	###	142,580	0	###	###	0.0
1996-Nov-15 Fri	###	###	###	###	516,422	0	12.1	12.1	0.0
1996-Nov-14 Thu	6	###	6	6	1,403,784	4,211,352	###	###	0.4
1996-Nov-13 Wed	###	###	6	6	107,674	323,022	14.4	14.4	0.4
1996-Nov-12 Tue	###	6.2	###	###	111,559	###	16.7	16.7	0.0
1996-Nov-11 Mon	6.2	6.2	###	###	44,476	137,875	21.1	21.1	0.0
1996-Nov-07 Thu	###	###	###	###			78.2	78.2	0.0
1996-Nov-06 Wed	###	###	###	###	1,046,327	0	###	###	0.0
1996-Nov-05 Tue	5.8	6	5.8	###			###	###	0.0
1996-Nov-04 Mon	5.75	5.8	5.74	5.78			###	###	0.4
1996-Nov-01 Fri	5.75	5.8	5.75	5.75			71.5	71.5	###
1996-Oct-31 Thu	5.75	5.8	5.75	5.75	253,271	1,462,640	67.3	67.3	###
1996-Oct-30 Wed	###	5.75	###	5.75			###	###	###
1996-Oct-29 Tue	5.45	###	5.43	5.54	93,870	254,857	###	###	0.4
1996-Oct-28 Mon	5.41	5.43	5.41	5.43			###	###	0.4
1996-Oct-25 Fri	5.43	5.45	5.4	5.4			###	###	0.4
1996-Oct-24 Thu	5.41	5.45	5.41	5.42			###	###	0.4
1996-Oct-23 Wed	5.41	5.41	5.4	5.41			68.9	68.9	###
1996-Oct-22 Tue	5.5	5.5	5.41	5.41			###	###	###
1996-Oct-21 Mon	5.45	5.56	5.45	5.5			79.6	79.6	0.4
1996-Oct-18 Fri	5.458	5.458	5.42	5.45			26.6	26.6	###
1996-Oct-17 Thu	###	5.45	5.4	5.45			75.6	75.6	###
1996-Oct-16 Wed	5.43	5.43	5.4	5.4			###	###	0.4
1996-Oct-15 Tue	5.43	5.43	###	5.43			###	###	0.4
1996-Oct-14 Mon	5.42	5.42	5.4	5.41			23.5	23.5	###
1996-Oct-11 Fri	###	5.42	###	5.4			73.3	73.3	0.4
1996-Oct-10 Thu	5.4	5.4	###	###			###	###	0.0
1996-Oct-09 Wed	5.5	5.5	5.4	5.4			###	###	0.4
1996-Oct-08 Tue	5.47	5.47	5.42	5.47			73.2	73.2	###
1996-Oct-07 Mon	5.5	5.5	5.47	5.47			21.7	21.7	###
1996-Oct-04 Fri	5.58	5.59	5.5	5.5			14.1	14.1	0.4
1996-Oct-03 Thu	###	###	5.58	5.58			27.6	27.6	0.4
1996-Oct-02 Wed	5.582	###	5.56	###			###	###	0.0
1996-Oct-01 Tue	###	###	5.57	5.58			29.7	29.7	0.4
1996-Sep-30 Mon	5.42	###	5.42	###			###	###	0.0
1996-Sep-27 Fri	5.48	5.5	5.48	5.48			###	###	###
1996-Sep-26 Thu	###	5.5	5.4	5.48			78.0	78.0	###
1996-Sep-25 Wed	###	###	###	###			73.1	73.1	0.0
1996-Sep-24 Tue	5.2	###	5.2	###			88.0	88.0	0.0
1996-Sep-23 Mon	5.25	5.27	5.2	5.2			28.0	28.0	###
1996-Sep-20 Fri	###	###	5.24	5.27			25.8	25.8	###
1996-Sep-19 Thu	###	###	5.26	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	5.5	5.5	5.4	5.4			15.8	15.8	0.4
1996-Sep-16 Mon	5.49	5.54	###	5.45			###	###	###
1996-Sep-13 Fri	5.55	5.55	5.45	5.5			###	###	0.4
1996-Sep-12 Thu	5.72	5.75	5.45	5.55			###	###	###
1996-Sep-11 Wed	###	5.72	###	5.72			###	###	0.4
1996-Sep-10 Tue	###	###	###	###			###	###	0.0
1996-Sep-09 Mon	###	###	###	###			89.4	89.4	0.0
1996-Sep-06 Fri	5.2	5.2	###	###			###	###	0.0
1996-Sep-05 Thu	###	5.2	###	###			###	###	0.0
1996-Sep-04 Wed	###	###	###	###			82.9	82.9	0.0
1996-Sep-03 Tue	###	###	###	###			29.1	29.1	0.0
1996-Sep-02 Mon	###	###	###	###			88.4	88.4	0.0
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			71.5	71.5	0.0
1996-Aug-28 Wed	5.077	###	5.077	###			70.8	70.8	0.0
1996-Aug-27 Tue	5.2	5.2	###	###			6.4	6.4	0.0
1996-Aug-26 Mon	###	###	5.2	5.25			###	###	0.4
1996-Aug-23 Fri	5.41	5.42	###	###			21.6	21.6	0.0
1996-Aug-22 Thu	5.345	5.5	5.344	5.42			86.8	86.8	0.4
1996-Aug-21 Wed	###	###	5.27	###			67.5	67.5	0.0
1996-Aug-20 Tue	5.25	###	5.25	###			###	###	0.0
1996-Aug-19 Mon	###	5.2	###	5.2			###	###	###
1996-Aug-16 Fri	5	###	5	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	5			84.3	84.3	0.4
1996-Aug-14 Wed	###	###	4.8	4.89			22.2	22.2	###
1996-Aug-13 Tue	4.79	###	4.79	###			89.5	89.5	0.0
1996-Aug-12 Mon	4.77	4.8	4.75	4.8			###	###	0.3
1996-Aug-09 Fri	4.79	4.79	4.75	4.77			###	###	###
1996-Aug-08 Thu	4.75	4.79	4.75	4.79			###	###	0.3
1996-Aug-07 Wed	4.72	4.78	4.72	4.75			79.2	79.2	###
1996-Aug-06 Tue	4.83	4.85	4.74	4.74			10.8	10.8	0.3
1996-Aug-05 Mon	4.75	4.85	4.75	4.83			###	###	0.3
1996-Aug-02 Fri	###	4.75	###	4.75			###	###	###
1996-Aug-01 Thu	4.55	###	4.55	###			###	###	0.0
1996-Jul-31 Wed	###	4.5	###	4.5			###	###	###
1996-Jul-30 Tue	4.25	###	4.25	###			85.9	85.9	0.0
1996-Jul-29 Mon	###	###	4.27	###			27.8	27.8	0.0
1996-Jul-26 Fri	###	###	4.23	###			###	###	0.0
1996-Jul-25 Thu	###	###	###	###			28.7	28.7	0.0
1996-Jul-24 Wed	###	4.4	###	###			33.9	33.9	0.0
1996-Jul-23 Tue	###	4.4	###	###			###	###	0.0
1996-Jul-22 Mon	4.4	4.45	4.4	4.45			85.3	85.3	0.3
1996-Jul-19 Fri	###	4.5	###	4.42			###	###	0.3
1996-Jul-18 Thu	###	4.2	###	4.2			86.3	86.3	###
1996-Jul-17 Wed	###	###	###	###			###	###	0.0
1996-Jul-16 Tue	4.075	###	3.8	###			20.2	20.2	0.0
1996-Jul-15 Mon	###	###	###	###			28.1	28.1	0.0
1996-Jul-12 Fri	4.2	4.2	###	###			29.0	29.0	0.0
1996-Jul-11 Thu	###	###	4.23	4.24			20.8	20.8	0.3
1996-Jul-10 Wed	###	###	4.26	###			###	###	0.0
1996-Jul-09 Tue	4.25	4.26	4.24	4.26			###	###	0.3
1996-Jul-08 Mon	4.379	###	4.26	4.26			###	###	0.3
1996-Jul-05 Fri	###	4.41	###	4.41			86.4	86.4	###
1996-Jul-04 Thu	###	###	4.28	###			###	###	0.0
1996-Jul-03 Wed	4.42	4.42	4.27	4.27			7.5	7.5	###
1996-Jul-02 Tue	4.4	4.45	4.4	4.45			78.7	78.7	0.3
1996-Jul-01 Mon	###	###	4.27	###			###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-19 01:26:19 thru 2025-05-19 01:26:20 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000