(LLC) LENDLEASE GROUP Daily Prices - Stock Trading OzSuper

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

_{Currently Sat 24-Apr-20 08:17:44 PM 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

(LLC) LENDLEASE GROUP Daily Prices...

TOC Company Info for LLC Limits

Company Details for (LLC) LENDLEASE GROUP

Listing Code	LLC
Listing Name	LENDLEASE GROUP
GICS Sector	Real Estate Management & Development
ISIN Name	LEND LEASE CORP.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000LLC3

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for LLC .. Friday 19th April 2024

LLC 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	4.85	30,081	0.0
MAX	39.45	###	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for LLC Bottom

End of day Prices (full format),

19200 Days for (LLC) LENDLEASE GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.33
2024-Apr-19 Fri	###	###	###	###	2,681,376	0	###	###	0.0
2024-Apr-18 Thu	6.2	6.25	###	###			30.8	30.8	0.0
2024-Apr-17 Wed	6.22	6.29	###	###			30.4	30.4	0.0
2024-Apr-16 Tue	###	###	6.23	6.27	3,821,646	11,904,427	###	###	0.4
2024-Apr-15 Mon	6.4	6.42	###	6.4	1,313,052	###	###	###	0.5
2024-Apr-12 Fri	6.42	6.56	###	6.5	1,446,672	4,745,084	75.6	75.6	0.5
2024-Apr-11 Thu	###	6.49	###	6.43	1,342,920	4,357,775	66.1	66.1	###
2024-Apr-10 Wed	6.43	6.57	6.4	6.56			###	###	0.5
2024-Apr-09 Tue	6.52	6.54	6.4	6.41			20.6	20.6	0.5
2024-Apr-08 Mon	###	###	###	6.5	2,082,044	0	###	###	0.5
2024-Apr-05 Fri	6.27	6.43	6.27	###	2,725,272	17,305,477	###	###	0.0
2024-Apr-04 Thu	6.26	###	6.25	###			75.7	75.7	0.0
2024-Apr-03 Wed	6.29	###	6.21	6.25			39.0	39.0	###
2024-Apr-02 Tue	###	###	###	###	1,667,476	0	65.3	65.3	0.0
2024-Mar-28 Thu	6.44	6.475	6.41	6.43			###	###	###
2024-Mar-27 Wed	###	6.41	###	6.4	1,376,424	###	65.0	65.0	0.5
2024-Mar-26 Tue	6.48	6.51	###	###	964,473	3,139,359	24.6	24.6	0.0
2024-Mar-25 Mon	6.43	6.585	6.425	6.54			83.8	83.8	0.5
2024-Mar-22 Fri	6.41	###	###	6.46	1,510,745	0	77.1	77.1	###
2024-Mar-21 Thu	6.53	6.55	###	###	5,883,155	###	15.5	15.5	0.0
2024-Mar-20 Wed	###	6.675	6.49	6.5	1,270,220	8,361,223	17.7	17.7	0.5
2024-Mar-19 Tue	###	6.72	###	###	1,619,150	5,440,344	33.1	33.1	0.0
2024-Mar-18 Mon	6.52	###	6.51	###			86.9	86.9	0.0
2024-Mar-15 Fri	6.51	###	6.5	###			77.5	77.5	0.0
2024-Mar-14 Thu	###	###	6.49	###	1,650,029	5,354,344	35.8	35.8	0.0
2024-Mar-13 Wed	6.49	###	6.46	###			###	###	0.0
2024-Mar-12 Tue	6.4	6.55	###	6.5	1,267,222	4,150,152	###	###	0.5
2024-Mar-11 Mon	6.41	6.5	6.4	6.42			###	###	0.5
2024-Mar-08 Fri	###	6.48	###	6.46			###	###	###
2024-Mar-07 Thu	6.22	###	6.2	###	2,153,054	###	79.6	79.6	0.0
2024-Mar-06 Wed	###	6.24	###	###	1,622,871	5,063,357	###	###	0.0
2024-Mar-05 Tue	6.22	6.28	6.2	6.24			73.5	73.5	0.4
2024-Mar-04 Mon	###	###	6.23	6.27			29.0	29.0	0.4
2024-Mar-01 Fri	6.41	6.42	###	###			###	###	0.0
2024-Feb-29 Thu	6.2	6.42	6.185	6.42			###	###	0.5
2024-Feb-28 Wed	###	###	###	###			70.2	70.2	0.0
2024-Feb-27 Tue	###	###	###	###	2,981,784	0	72.2	72.2	0.0
2024-Feb-26 Mon	###	###	###	###	2,467,275	0	###	###	0.0
2024-Feb-23 Fri	###	6.125	###	###	3,442,878	###	###	###	0.0
2024-Feb-22 Thu	###	###	###	###	2,837,454	0	###	###	0.0
2024-Feb-21 Wed	###	6.2	###	###	3,229,875	###	###	###	0.0
2024-Feb-20 Tue	6.24	###	6.2	6.2	5,389,055	16,706,070	###	###	0.4
2024-Feb-19 Mon	###	6.7	6.21	6.46			21.6	21.6	###
2024-Feb-16 Fri	7.45	7.53	###	7.51	1,752,189	###	71.8	71.8	###
2024-Feb-15 Thu	7.23	###	7.21	###			###	###	0.0
2024-Feb-14 Wed	###	7.2	###	###	3,106,457	11,183,245	###	###	0.0
2024-Feb-13 Tue	7.28	###	7.25	7.27	1,228,188	4,452,181	###	###	###
2024-Feb-12 Mon	7.29	###	7.26	7.27			###	###	###
2024-Feb-09 Fri	###	###	7.21	###			###	###	0.0
2024-Feb-08 Thu	7.41	7.51	###	7.43	1,522,489	5,716,946	69.4	69.4	###
2024-Feb-07 Wed	7.21	###	7.21	###			82.9	82.9	0.0
2024-Feb-06 Tue	###	7.2	###	###	1,436,677	###	34.1	34.1	0.0
2024-Feb-05 Mon	7.2	7.28	###	7.21			###	###	###
2024-Feb-02 Fri	###	###	7.26	###	3,404,257	12,357,452	###	###	0.0
2024-Feb-01 Thu	###	###	7.185	7.24	1,681,446	###	###	###	0.5
2024-Jan-31 Wed	###	7.41	###	7.41			89.1	89.1	###
2024-Jan-30 Tue	###	7.25	###	7.22	1,499,529	###	78.3	78.3	0.5
2024-Jan-29 Mon	###	###	###	###	1,511,329	0	###	###	0.0
2024-Jan-25 Thu	7.2	7.2	7.045	###			###	###	0.0
2024-Jan-24 Wed	7.22	###	###	7.22	961,787	0	68.7	68.7	0.5
2024-Jan-23 Tue	###	7.24	###	###	729,776	2,641,789	###	###	0.0
2024-Jan-22 Mon	###	7.22	###	###	1,056,772	3,814,946	###	###	0.0
2024-Jan-19 Fri	7.22	7.23	###	###	1,414,824	5,114,588	###	###	0.0
2024-Jan-18 Thu	###	###	7	###			81.5	81.5	0.0
2024-Jan-17 Wed	7.23	7.26	###	###			32.1	32.1	0.0
2024-Jan-16 Tue	###	###	7.25	7.29			31.2	31.2	###
2024-Jan-15 Mon	###	7.44	7.355	7.4	558,285	###	###	###	0.5
2024-Jan-12 Fri	###	7.41	###	###	929,520	3,443,871	###	###	0.0
2024-Jan-11 Thu	###	7.45	###	7.4	1,272,886	###	###	###	0.5
2024-Jan-10 Wed	7.28	###	###	7.28	1,615,181	0	###	###	0.5
2024-Jan-09 Tue	7.42	7.42	###	###	892,489	###	30.0	30.0	0.0
2024-Jan-08 Mon	7.21	###	7.21	###			###	###	0.0
2024-Jan-05 Fri	7.21	7.345	7.21	7.27			78.5	78.5	###
2024-Jan-04 Thu	###	###	7.21	7.21	9,809,159	###	17.2	17.2	###
2024-Jan-03 Wed	###	7.41	###	###	1,600,374	5,929,385	43.4	43.4	0.0
2024-Jan-02 Tue	7.48	###	7.46	7.46	765,371	###	32.0	32.0	0.5
2023-Dec-29 Fri	7.47	7.53	7.44	7.47			###	###	###
2023-Dec-28 Thu	7.46	7.49	###	7.48	1,162,448	###	###	###	0.5
2023-Dec-27 Wed	7.43	7.44	###	###			###	###	0.0
2023-Dec-22 Fri	###	###	7.26	###			###	###	0.0
2023-Dec-21 Thu	7.27	###	7.22	###			###	###	0.0
2023-Dec-20 Wed	7.41	7.44	7.28	###	2,245,822	16,529,249	###	###	0.0
2023-Dec-19 Tue	###	###	7.23	###	3,961,452	14,320,648	25.6	25.6	0.0
2023-Dec-18 Mon	7.45	7.73	7.42	7.42			###	###	0.5
2023-Dec-15 Fri	7.41	7.51	###	7.51			###	###	###
2023-Dec-14 Thu	###	7.44	###	###	4,270,342	15,885,672	79.7	79.7	0.0
2023-Dec-13 Wed	6.89	###	6.87	###			###	###	0.0
2023-Dec-12 Tue	6.86	###	6.83	###	1,873,270	###	###	###	0.0
2023-Dec-11 Mon	###	###	6.78	6.83	1,513,944	5,132,270	###	###	0.5
2023-Dec-08 Fri	6.81	###	6.76	6.87			71.6	71.6	###
2023-Dec-07 Thu	6.87	6.87	6.78	6.85	2,908,125	19,847,953	###	###	###
2023-Dec-06 Wed	###	###	###	6.86			86.7	86.7	0.5
2023-Dec-05 Tue	###	6.71	6.56	6.59	1,751,885	11,623,756	31.1	31.1	###
2023-Dec-04 Mon	6.7	6.85	###	6.72			###	###	0.5
2023-Dec-01 Fri	6.5	###	6.48	###			81.7	81.7	0.0
2023-Nov-30 Thu	###	###	6.46	###			64.9	64.9	0.0
2023-Nov-29 Wed	6.58	6.86	6.58	###			78.6	78.6	0.0
2023-Nov-28 Tue	###	###	###	6.56	3,808,445	0	85.0	85.0	0.5
2023-Nov-27 Mon	6.49	6.49	###	###			###	###	0.0
2023-Nov-24 Fri	6.42	6.49	###	6.45	1,688,055	###	72.9	72.9	###
2023-Nov-23 Thu	###	6.44	6.355	6.43	1,741,674	11,142,359	###	###	###
2023-Nov-22 Wed	6.53	6.58	###	###			23.4	23.4	0.0
2023-Nov-21 Tue	###	6.75	6.56	6.59			###	###	###
2023-Nov-20 Mon	6.78	6.85	6.7	6.75			40.3	40.3	0.5
2023-Nov-17 Fri	###	6.85	###	6.85	4,158,340	###	###	###	###
2023-Nov-16 Thu	6.56	6.76	6.53	6.7			###	###	0.5
2023-Nov-15 Wed	6.57	###	6.46	6.51			###	###	###
2023-Nov-14 Tue	###	6.48	###	6.42	1,476,025	4,782,321	74.5	74.5	0.5
2023-Nov-13 Mon	6.28	###	6.22	6.28			77.6	77.6	0.4
2023-Nov-10 Fri	6.26	6.29	###	6.29	2,008,557	###	73.0	73.0	###
2023-Nov-09 Thu	6.43	6.44	###	###	2,366,943	7,621,556	###	###	0.0
2023-Nov-08 Wed	###	6.445	6.285	6.4	1,490,426	###	###	###	0.5
2023-Nov-07 Tue	6.43	6.5	###	###	1,837,589	###	23.8	23.8	0.0
2023-Nov-06 Mon	###	6.53	###	6.49			81.5	81.5	###
2023-Nov-03 Fri	###	6.52	###	###	2,122,244	###	###	###	0.0
2023-Nov-02 Thu	###	###	6.28	###	5,069,848	15,919,322	###	###	0.0
2023-Nov-01 Wed	###	###	###	###	1,687,643	0	85.2	85.2	0.0
2023-Oct-31 Tue	###	6.21	###	6.21	2,558,246	7,943,353	###	###	###
2023-Oct-30 Mon	6.2	6.24	###	###	2,693,151	###	27.4	27.4	0.0
2023-Oct-27 Fri	###	###	6.26	###	1,409,048	4,410,320	26.4	26.4	0.0
2023-Oct-26 Thu	6.24	6.325	###	###			78.5	78.5	0.0
2023-Oct-25 Wed	6.4	6.45	6.255	###	2,828,829	###	###	###	0.0
2023-Oct-24 Tue	6.47	6.52	###	6.43			###	###	###
2023-Oct-23 Mon	6.43	6.485	###	6.48	1,723,889	###	###	###	0.5
2023-Oct-20 Fri	6.5	6.53	###	6.49	2,868,278	9,364,927	34.8	34.8	###
2023-Oct-19 Thu	6.54	6.58	6.47	6.58			75.1	75.1	0.5
2023-Oct-18 Wed	6.77	6.8	###	###			23.9	23.9	0.0
2023-Oct-17 Tue	6.77	6.86	6.73	6.76	1,836,286	###	38.5	38.5	0.5
2023-Oct-16 Mon	###	6.7	6.58	###			77.7	77.7	0.0
2023-Oct-13 Fri	6.79	6.84	6.7	6.71			###	###	###
2023-Oct-12 Thu	###	###	6.85	6.89			###	###	0.5
2023-Oct-11 Wed	###	###	6.88	###			15.9	15.9	0.0
2023-Oct-10 Tue	###	###	###	###			###	###	0.0
2023-Oct-09 Mon	6.85	6.86	6.75	6.85			###	###	###
2023-Oct-06 Fri	6.83	###	6.78	6.86			75.7	75.7	0.5
2023-Oct-05 Thu	6.75	6.86	###	6.83	1,951,128	###	###	###	0.5
2023-Oct-04 Wed	6.78	6.82	###	6.7	3,142,586	###	33.9	33.9	0.5
2023-Oct-03 Tue	###	###	6.83	6.83	2,526,923	8,629,442	###	###	0.5
2023-Oct-02 Mon	7.21	7.225	###	###	1,122,024	###	23.0	23.0	0.0
2023-Sep-29 Fri	###	7.23	###	###			###	###	0.0
2023-Sep-28 Thu	###	###	###	###	1,833,456	0	68.1	68.1	0.0
2023-Sep-27 Wed	###	###	###	###	1,880,425	0	86.4	86.4	0.0
2023-Sep-26 Tue	###	###	###	###			32.5	32.5	0.0
2023-Sep-25 Mon	###	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	###	7	###			###	###	0.0
2023-Sep-21 Thu	###	###	###	###	1,919,722	0	###	###	0.0
2023-Sep-20 Wed	7.26	###	7.26	###	1,815,122	###	###	###	0.0
2023-Sep-19 Tue	###	###	7.23	###			###	###	0.0
2023-Sep-18 Mon	7.47	7.5	###	###			31.9	31.9	0.0
2023-Sep-15 Fri	7.44	7.55	7.42	7.46	3,692,549	27,638,729	###	###	0.5
2023-Sep-14 Thu	7.28	7.345	7.26	###			###	###	0.0
2023-Sep-13 Wed	7.4	7.46	7.26	###			###	###	0.0
2023-Sep-12 Tue	###	###	7.42	7.42	2,354,081	8,733,640	###	###	0.5
2023-Sep-11 Mon	###	###	7.49	###	2,226,774	###	78.1	78.1	0.0
2023-Sep-08 Fri	###	###	7.55	###	2,109,952	###	33.9	33.9	0.0
2023-Sep-07 Thu	7.7	7.7	7.52	###			34.8	34.8	0.0
2023-Sep-06 Wed	7.88	###	7.52	###			###	###	0.0
2023-Sep-05 Tue	7.86	###	###	###			77.7	77.7	0.0
2023-Sep-04 Mon	7.81	###	7.74	###	1,254,281	###	###	###	0.0
2023-Sep-01 Fri	7.81	7.81	###	7.77			###	###	0.6
2023-Aug-31 Thu	7.81	7.89	7.775	7.81			67.1	67.1	0.6
2023-Aug-30 Wed	7.71	7.82	###	7.74	1,911,880	7,475,450	###	###	0.6
2023-Aug-29 Tue	###	###	7.52	###	7,109,376	26,731,253	###	###	0.0
2023-Aug-28 Mon	###	###	###	7.57	1,172,128	0	38.6	38.6	###
2023-Aug-25 Fri	7.58	###	7.54	7.58	1,418,150	5,346,425	68.0	68.0	###
2023-Aug-24 Thu	###	7.81	###	###			73.1	73.1	0.0
2023-Aug-23 Wed	###	7.85	7.59	7.74	1,688,778	###	81.4	81.4	0.6
2023-Aug-22 Tue	###	###	7.58	###			12.8	12.8	0.0
2023-Aug-21 Mon	###	###	###	###	1,106,286	0	40.5	40.5	0.0
2023-Aug-18 Fri	###	###	7.89	###			###	###	0.0
2023-Aug-17 Thu	###	8.21	7.86	###			84.6	84.6	0.0
2023-Aug-16 Wed	###	###	7.86	###	3,925,820	15,428,472	###	###	0.0
2023-Aug-15 Tue	###	8.375	###	###			83.2	83.2	0.0
2023-Aug-14 Mon	8.46	8.7	###	8.24			###	###	0.6
2023-Aug-11 Fri	8.21	8.53	8.21	8.48	5,038,353	###	###	###	0.6
2023-Aug-10 Thu	8.26	8.29	###	8.26	1,679,474	###	###	###	0.6
2023-Aug-09 Wed	8.25	###	###	8.24	2,679,270	0	36.9	36.9	0.6
2023-Aug-08 Tue	8.4	8.45	8.275	###			###	###	0.0
2023-Aug-07 Mon	8.41	8.45	8.355	###	1,299,783	10,921,426	###	###	0.0
2023-Aug-04 Fri	###	8.46	###	8.41	1,430,787	6,052,229	###	###	###
2023-Aug-03 Thu	8.4	8.43	###	8.4			###	###	###
2023-Aug-02 Wed	8.55	8.55	###	8.42			###	###	###
2023-Aug-01 Tue	###	###	8.55	8.59	2,795,721	###	36.2	36.2	###
2023-Jul-31 Mon	8.48	###	8.47	###			###	###	0.0
2023-Jul-28 Fri	8.4	8.5	###	8.5			###	###	0.6
2023-Jul-27 Thu	8.41	###	###	8.56	2,453,672	0	76.2	76.2	###
2023-Jul-26 Wed	8.28	###	###	###			73.4	73.4	0.0
2023-Jul-25 Tue	###	8.345	8.24	###	950,679	###	###	###	0.0
2023-Jul-24 Mon	8.24	###	8.21	###	1,631,576	###	###	###	0.0
2023-Jul-21 Fri	###	8.28	###	8.21	1,377,681	###	###	###	###
2023-Jul-20 Thu	8	8.24	###	###	3,654,658	###	84.9	84.9	0.0
2023-Jul-19 Wed	###	8.2	7.86	###	6,357,040	###	13.8	13.8	0.0
2023-Jul-18 Tue	8.56	8.58	###	###			###	###	0.0
2023-Jul-17 Mon	8.54	###	8.4	8.55			###	###	###
2023-Jul-14 Fri	###	8.71	8.27	8.58			83.5	83.5	0.6
2023-Jul-13 Thu	###	###	###	8.27	3,359,724	0	87.6	87.6	###
2023-Jul-12 Wed	###	8.045	7.86	7.89			26.5	26.5	###
2023-Jul-11 Tue	7.86	###	7.8	###	2,253,548	###	###	###	0.0
2023-Jul-10 Mon	7.78	7.89	7.7	7.75	1,634,377	###	###	###	###
2023-Jul-07 Fri	7.8	###	###	7.77	2,486,551	0	###	###	0.6
2023-Jul-06 Thu	7.88	###	7.8	###	2,441,987	9,523,749	###	###	0.0
2023-Jul-05 Wed	###	###	###	###	2,241,440	0	###	###	0.0
2023-Jul-04 Tue	###	###	7.83	###			###	###	0.0
2023-Jul-03 Mon	7.76	###	###	###			74.8	74.8	0.0
2023-Jun-30 Fri	7.56	7.76	7.48	7.75			###	###	###
2023-Jun-29 Thu	7.43	7.58	7.41	7.58			###	###	###
2023-Jun-28 Wed	###	7.4	###	7.4	2,949,128	10,911,773	###	###	0.5
2023-Jun-27 Tue	###	###	###	###			78.0	78.0	0.0
2023-Jun-26 Mon	###	###	###	7	2,299,328	0	###	###	0.5
2023-Jun-23 Fri	###	###	###	7			26.0	26.0	0.5
2023-Jun-22 Thu	###	7.4	###	###			16.0	16.0	0.0
2023-Jun-21 Wed	7.44	7.48	###	7.42			36.5	36.5	0.5
2023-Jun-20 Tue	###	7.45	7.26	7.43			###	###	###
2023-Jun-19 Mon	###	7.375	7.24	7.28			37.1	37.1	0.5
2023-Jun-16 Fri	###	7.29	###	7.27	4,752,478	17,322,782	74.3	74.3	###
2023-Jun-15 Thu	###	7.185	###	###	3,676,448	###	75.9	75.9	0.0
2023-Jun-14 Wed	###	###	###	###	3,769,143	0	73.0	73.0	0.0
2023-Jun-13 Tue	###	###	6.89	###	3,830,849	13,197,274	27.9	27.9	0.0
2023-Jun-09 Fri	###	7.21	###	###			19.5	19.5	0.0
2023-Jun-08 Thu	7.4	7.42	###	7.22	3,998,342	14,833,848	23.2	23.2	0.5
2023-Jun-07 Wed	7.56	7.58	###	7.4			22.6	22.6	0.5
2023-Jun-06 Tue	###	7.7	7.55	7.55			27.7	27.7	###
2023-Jun-05 Mon	7.88	7.88	###	7.72			24.8	24.8	###
2023-Jun-02 Fri	7.82	7.83	7.74	7.77			26.5	26.5	0.6
2023-Jun-01 Thu	###	###	7.75	7.79			###	###	###
2023-May-31 Wed	7.89	###	7.86	###	6,482,054	25,474,472	76.6	76.6	0.0
2023-May-30 Tue	7.85	###	7.84	###			###	###	0.0
2023-May-29 Mon	7.84	7.885	7.8	7.81			35.1	35.1	0.6
2023-May-26 Fri	7.77	7.84	7.725	7.74	1,181,681	###	31.5	31.5	0.6
2023-May-25 Thu	7.71	7.85	7.71	7.77			###	###	0.6
2023-May-24 Wed	7.77	###	7.71	7.81	1,828,721	###	80.3	80.3	0.6
2023-May-23 Tue	7.85	7.89	7.8	7.82	1,242,589	###	###	###	0.6
2023-May-22 Mon	7.75	###	###	7.88			86.5	86.5	0.6
2023-May-19 Fri	###	###	7.89	###			###	###	0.0
2023-May-18 Thu	8	###	###	###			###	###	0.0
2023-May-17 Wed	7.87	###	7.78	###			78.6	78.6	0.0
2023-May-16 Tue	###	###	###	###			###	###	0.0
2023-May-15 Mon	###	8.24	###	###			###	###	0.0
2023-May-12 Fri	###	###	###	###			###	###	0.0
2023-May-11 Thu	###	###	###	###	1,527,621	0	###	###	0.0
2023-May-10 Wed	7.83	###	7.77	###			80.7	80.7	0.0
2023-May-09 Tue	7.82	7.945	7.785	7.88			###	###	0.6
2023-May-08 Mon	7.81	7.84	7.77	7.79			###	###	###
2023-May-05 Fri	###	7.8	###	7.77	1,278,420	###	81.3	81.3	0.6
2023-May-04 Thu	7.4	7.73	###	###			86.1	86.1	0.0
2023-May-03 Wed	7.4	7.43	###	7.4			###	###	0.5
2023-May-02 Tue	7.44	###	7.43	7.47			78.8	78.8	###
2023-May-01 Mon	7.5	###	7.43	7.49	2,203,546	8,186,173	42.7	42.7	###
2023-Apr-28 Fri	7.49	###	###	7.45	2,455,479	0	33.3	33.3	0.5
2023-Apr-27 Thu	7.43	7.49	###	7.41			37.0	37.0	###
2023-Apr-26 Wed	7.56	7.56	7.45	7.49			32.9	32.9	###
2023-Apr-24 Mon	###	7.7	7.45	7.53	3,658,078	27,709,940	###	###	0.5
2023-Apr-21 Fri	7.56	7.785	7.56	7.76	4,592,327	35,234,628	###	###	0.6
2023-Apr-20 Thu	7.75	7.82	7.59	7.59			22.4	22.4	0.5
2023-Apr-19 Wed	7.75	7.8	###	7.7	1,810,273	###	31.5	31.5	0.6
2023-Apr-18 Tue	8	8	7.77	7.83			###	###	###
2023-Apr-17 Mon	8.25	###	###	###	2,672,656	0	21.2	21.2	0.0
2023-Apr-14 Fri	###	###	###	###	2,975,021	0	###	###	0.0
2023-Apr-13 Thu	###	###	7.86	###	4,521,129	###	###	###	0.0
2023-Apr-12 Wed	###	###	7.59	7.86			###	###	###
2023-Apr-11 Tue	7.5	###	7.46	7.54			###	###	0.5
2023-Apr-06 Thu	7.41	7.48	###	###			###	###	0.0
2023-Apr-05 Wed	###	7.42	###	7.41			69.9	69.9	###
2023-Apr-04 Tue	###	###	7.29	###	2,604,085	9,491,889	72.1	72.1	0.0
2023-Apr-03 Mon	7.27	7.41	7.24	7.26	1,937,173	###	###	###	0.5
2023-Mar-31 Fri	7.25	###	###	7.23	2,303,043	0	###	###	###
2023-Mar-30 Thu	###	###	###	7.21	2,308,952	0	17.4	17.4	###
2023-Mar-29 Wed	###	###	7.28	###			###	###	0.0
2023-Mar-28 Tue	###	7.42	7.29	###	1,417,248	10,423,859	63.6	63.6	0.0
2023-Mar-27 Mon	###	7.4	###	###			###	###	0.0
2023-Mar-24 Fri	###	7.21	###	###	1,954,874	7,047,320	30.3	30.3	0.0
2023-Mar-23 Thu	7.22	7.255	7.125	7.24	1,925,284	###	###	###	0.5
2023-Mar-22 Wed	7.25	###	###	###	2,106,689	0	###	###	0.0
2023-Mar-21 Tue	###	7.27	###	7.24			###	###	0.5
2023-Mar-20 Mon	###	###	7	###			49.7	49.7	0.0
2023-Mar-17 Fri	7.27	7.27	###	###			###	###	0.0
2023-Mar-16 Thu	7	7.27	###	7.25			92.7	92.7	0.5
2023-Mar-15 Wed	###	###	###	###			###	###	0.0
2023-Mar-14 Tue	###	###	6.76	###	4,073,545	13,768,582	###	###	0.0
2023-Mar-13 Mon	###	###	###	###			37.5	37.5	0.0
2023-Mar-10 Fri	###	###	###	###	2,201,080	0	###	###	0.0
2023-Mar-09 Thu	7.49	7.49	###	7.25	3,759,972	###	12.1	12.1	0.5
2023-Mar-08 Wed	7.4	7.47	###	7.42	2,157,744	8,059,173	###	###	0.5
2023-Mar-07 Tue	7.45	7.52	###	7.49	2,234,255	###	###	###	###
2023-Mar-06 Mon	7.45	7.48	7.41	7.45			71.4	71.4	0.5
2023-Mar-03 Fri	7.5	7.55	###	7.4	1,752,521	###	25.8	25.8	0.5
2023-Mar-02 Thu	###	###	###	7.41	3,383,170	0	16.3	16.3	###
2023-Mar-01 Wed	7.59	###	7.52	7.56	2,590,551	9,740,471	###	###	0.5
2023-Feb-28 Tue	7.57	###	7.53	###	4,851,780	18,266,951	73.9	73.9	0.0
2023-Feb-27 Mon	###	7.75	7.445	7.56			###	###	0.5
2023-Feb-24 Fri	7.5	7.71	7.5	7.71			85.6	85.6	###
2023-Feb-23 Thu	###	7.7	7.52	7.52			###	###	0.5
2023-Feb-22 Wed	7.52	7.73	7.52	###	1,540,185	###	85.5	85.5	0.0
2023-Feb-21 Tue	7.74	7.75	###	###			###	###	0.0
2023-Feb-20 Mon	7.75	7.83	7.72	7.78			80.0	80.0	0.6
2023-Feb-17 Fri	###	###	7.73	7.76	3,518,341	13,598,387	###	###	0.6
2023-Feb-16 Thu	###	###	###	###	2,013,970	0	###	###	0.0
2023-Feb-15 Wed	8	8	7.76	7.89	2,651,872	20,896,751	33.4	33.4	###
2023-Feb-14 Tue	7.75	7.87	###	7.85			###	###	###
2023-Feb-13 Mon	###	###	7.625	7.79			###	###	###
2023-Feb-10 Fri	8.41	8.48	8.23	###			###	###	0.0
2023-Feb-09 Thu	8.52	8.55	###	8.4	3,814,356	16,306,371	28.9	28.9	###
2023-Feb-08 Wed	8.7	8.73	8.52	8.57			23.5	23.5	0.6
2023-Feb-07 Tue	###	8.775	8.58	8.7			###	###	###
2023-Feb-06 Mon	8.89	###	8.585	###	2,446,389	10,501,124	26.8	26.8	0.0
2023-Feb-03 Fri	###	###	8.81	###	2,538,653	###	###	###	0.0
2023-Feb-02 Thu	8.78	8.85	###	8.74	2,800,046	###	36.9	36.9	0.6
2023-Feb-01 Wed	###	###	###	###	2,331,925	0	40.0	40.0	0.0
2023-Jan-31 Tue	###	###	8.48	8.59			###	###	###
2023-Jan-30 Mon	###	8.7	8.52	###			###	###	0.0
2023-Jan-27 Fri	8.49	8.56	8.4	8.51	1,763,182	14,951,783	###	###	0.6
2023-Jan-25 Wed	8.41	8.545	###	8.42	3,071,328	13,122,248	###	###	###
2023-Jan-24 Tue	8.23	8.4	8.22	###	1,591,687	###	81.9	81.9	0.0
2023-Jan-23 Mon	8.26	8.29	###	###	1,844,675	7,646,177	###	###	0.0
2023-Jan-20 Fri	###	###	###	8.23	2,582,387	0	###	###	0.6
2023-Jan-19 Thu	###	###	8.255	###			70.1	70.1	0.0
2023-Jan-18 Wed	8.45	8.45	8.28	8.28			###	###	###
2023-Jan-17 Tue	###	8.475	###	8.45			85.1	85.1	###
2023-Jan-16 Mon	###	###	8.21	###	1,394,789	###	###	###	0.0
2023-Jan-13 Fri	8.41	8.41	8.275	###	3,088,080	###	24.7	24.7	0.0
2023-Jan-12 Thu	8.2	###	###	###	1,860,747	0	77.6	77.6	0.0
2023-Jan-11 Wed	8	###	###	###	2,623,452	0	###	###	0.0
2023-Jan-10 Tue	7.85	###	7.77	###			###	###	0.0
2023-Jan-09 Mon	###	###	###	###	1,199,141	0	###	###	0.0
2023-Jan-06 Fri	7.86	###	7.8	###	2,069,659	8,071,670	###	###	0.0
2023-Jan-05 Thu	###	###	7.89	###	1,830,385	###	66.6	66.6	0.0
2023-Jan-04 Wed	###	###	7.79	7.83			###	###	###
2023-Jan-03 Tue	7.87	###	7.74	7.87	1,292,928	###	###	###	0.6
2022-Dec-30 Fri	###	###	7.84	7.84	1,773,151	6,950,751	###	###	0.6
2022-Dec-29 Thu	###	###	7.54	###	3,047,376	###	92.5	92.5	0.0
2022-Dec-28 Wed	7.49	###	7.46	###	2,574,742	9,603,787	91.0	91.0	0.0
2022-Dec-23 Fri	7.43	7.54	###	7.54	1,403,059	###	###	###	0.5
2022-Dec-22 Thu	7.55	7.55	7.42	7.53			###	###	0.5
2022-Dec-21 Wed	###	7.5	###	7.5			90.6	90.6	0.5
2022-Dec-20 Tue	###	###	###	###			28.0	28.0	0.0
2022-Dec-19 Mon	###	7.42	###	###			###	###	0.0
2022-Dec-16 Fri	###	7.51	###	7.41			67.9	67.9	###
2022-Dec-15 Thu	7.5	7.54	###	7.45			###	###	0.5
2022-Dec-14 Wed	7.47	7.5	###	7.5	2,410,925	###	71.0	71.0	0.5
2022-Dec-13 Tue	###	7.43	###	###			###	###	0.0
2022-Dec-12 Mon	###	7.43	###	###	2,069,373	7,687,720	###	###	0.0
2022-Dec-09 Fri	7.24	###	7.23	###	4,152,643	###	81.5	81.5	0.0
2022-Dec-08 Thu	###	7.4	7.22	7.22			###	###	0.5
2022-Dec-07 Wed	7.4	7.45	7.26	###			###	###	0.0
2022-Dec-06 Tue	7.45	###	7.41	7.48			78.0	78.0	0.5
2022-Dec-05 Mon	7.52	7.56	###	7.48			38.7	38.7	0.5
2022-Dec-02 Fri	###	7.71	7.51	7.51			20.8	20.8	###
2022-Dec-01 Thu	7.73	7.84	###	7.7	2,416,648	###	36.0	36.0	0.6
2022-Nov-30 Wed	###	7.76	7.53	###			28.6	28.6	0.0
2022-Nov-29 Tue	7.74	7.77	###	###	2,084,573	###	25.4	25.4	0.0
2022-Nov-28 Mon	7.77	7.81	7.71	7.72	1,541,548	###	41.2	41.2	###
2022-Nov-25 Fri	7.8	7.84	7.7	7.73	1,560,253	###	30.3	30.3	0.6
2022-Nov-24 Thu	7.86	###	7.685	7.72	7,757,480	###	24.9	24.9	###
2022-Nov-23 Wed	8	###	7.84	7.87			26.6	26.6	0.6
2022-Nov-22 Tue	###	###	7.81	###			###	###	0.0
2022-Nov-21 Mon	7.87	8	7.87	###			80.5	80.5	0.0
2022-Nov-18 Fri	7.88	###	7.8	7.8			30.9	30.9	0.6
2022-Nov-17 Thu	###	###	7.86	###			###	###	0.0
2022-Nov-16 Wed	###	###	7.84	###			###	###	0.0
2022-Nov-15 Tue	7.84	8	7.81	###			###	###	0.0
2022-Nov-14 Mon	###	###	7.87	7.87			29.2	29.2	0.6
2022-Nov-11 Fri	8.2	8.23	###	###	2,777,687	11,430,182	18.2	18.2	0.0
2022-Nov-10 Thu	###	###	###	###			75.2	75.2	0.0
2022-Nov-09 Wed	###	###	###	###			35.7	35.7	0.0
2022-Nov-08 Tue	7.88	###	7.87	###			###	###	0.0
2022-Nov-07 Mon	7.74	7.925	7.73	7.85			###	###	###
2022-Nov-04 Fri	7.78	7.79	7.54	7.72			26.7	26.7	###
2022-Nov-03 Thu	###	###	7.78	7.84			7.1	7.1	0.6
2022-Nov-02 Wed	###	8.77	8.55	8.59	2,192,627	18,988,149	29.4	29.4	###
2022-Nov-01 Tue	###	8.8	8.52	8.71			###	###	0.6
2022-Oct-31 Mon	###	###	###	###			###	###	0.0
2022-Oct-28 Fri	8.4	8.78	8.4	8.78	1,484,229	12,749,527	###	###	0.6
2022-Oct-27 Thu	8.41	8.51	8.4	8.45	1,234,370	###	###	###	###
2022-Oct-26 Wed	8.29	8.44	8.26	8.41	1,132,054	9,452,650	81.7	81.7	###
2022-Oct-25 Tue	###	###	###	###	911,089	0	28.7	28.7	0.0
2022-Oct-24 Mon	###	###	###	###			28.9	28.9	0.0
2022-Oct-21 Fri	###	8.25	###	###			###	###	0.0
2022-Oct-20 Thu	###	8.26	###	###			###	###	0.0
2022-Oct-19 Wed	8.25	###	8.2	8.25	2,779,074	###	67.9	67.9	###
2022-Oct-18 Tue	###	8.29	###	8.28	3,591,025	###	###	###	###
2022-Oct-17 Mon	###	###	7.82	7.82			21.1	21.1	0.6
2022-Oct-14 Fri	8.21	8.29	###	###	2,636,555	10,928,520	34.1	34.1	0.0
2022-Oct-13 Thu	###	8.29	###	###			###	###	0.0
2022-Oct-12 Wed	8.48	8.52	###	8.24	3,934,620	16,761,481	###	###	0.6
2022-Oct-11 Tue	###	###	8.47	8.48			###	###	0.6
2022-Oct-10 Mon	###	###	8.56	###	1,698,249	###	###	###	0.0
2022-Oct-07 Fri	###	###	###	###	1,329,784	0	31.8	31.8	0.0
2022-Oct-06 Thu	9.23	###	###	9.25			63.0	63.0	###
2022-Oct-05 Wed	###	9.42	9.27	9.41	1,363,283	12,739,879	###	###	0.7
2022-Oct-04 Tue	###	###	###	###	1,089,255	0	70.7	70.7	0.0
2022-Oct-03 Mon	8.8	###	8.72	8.88	657,883	###	###	###	0.6
2022-Sep-30 Fri	###	###	8.885	###	1,938,529	###	37.5	37.5	0.0
2022-Sep-29 Thu	9.21	9.29	###	###	1,180,685	5,484,281	33.7	33.7	0.0
2022-Sep-28 Wed	###	8.985	8.88	###			77.3	77.3	0.0
2022-Sep-27 Tue	###	9	8.875	###	1,889,558	16,887,924	###	###	0.0
2022-Sep-26 Mon	###	9.255	###	###			44.3	44.3	0.0
2022-Sep-23 Fri	9.48	###	9.27	###	1,304,177	###	43.2	43.2	0.0
2022-Sep-21 Wed	###	9.71	9.54	###	867,689	###	77.9	77.9	0.0
2022-Sep-20 Tue	9.86	###	9.75	9.76			###	###	0.7
2022-Sep-19 Mon	9.73	9.86	###	9.75	827,358	4,078,874	79.8	79.8	###
2022-Sep-16 Fri	9.72	9.74	###	9.72			76.0	76.0	0.7
2022-Sep-15 Thu	###	###	9.79	9.87			###	###	###
2022-Sep-14 Wed	###	###	9.88	###	1,648,571	8,143,940	###	###	0.0
2022-Sep-13 Tue	###	10.46	###	###			###	###	0.0
2022-Sep-12 Mon	10.25	10.42	10.22	###	899,625	###	###	###	0.0
2022-Sep-09 Fri	###	10.26	###	###	1,127,942	5,786,342	###	###	0.0
2022-Sep-08 Thu	###	10.2	###	10.2			62.9	62.9	0.7
2022-Sep-07 Wed	###	###	###	###			44.5	44.5	0.0
2022-Sep-06 Tue	###	###	###	###			76.5	76.5	0.0
2022-Sep-05 Mon	###	###	###	###	1,594,827	0	###	###	0.0
2022-Sep-02 Fri	###	###	###	###	1,113,578	0	44.6	44.6	0.0
2022-Sep-01 Thu	###	###	###	###			76.8	76.8	0.0
2022-Aug-31 Wed	###	###	###	10.27	2,216,529	0	71.8	71.8	###
2022-Aug-30 Tue	###	###	###	10.27			75.7	75.7	###
2022-Aug-29 Mon	10.2	###	###	###			43.4	43.4	0.0
2022-Aug-26 Fri	###	###	###	10.29	1,171,155	0	80.3	80.3	###
2022-Aug-25 Thu	10.23	###	###	10.24			###	###	###
2022-Aug-24 Wed	###	10.24	###	10.2			66.0	66.0	0.7
2022-Aug-23 Tue	###	10.44	10.26	10.27			33.3	33.3	###
2022-Aug-22 Mon	###	10.54	###	10.41	2,359,742	12,435,840	90.2	90.2	###
2022-Aug-19 Fri	###	10.5	10.24	10.4	1,745,821	###	###	###	0.7
2022-Aug-18 Thu	###	10.43	###	10.28			41.3	41.3	0.7
2022-Aug-17 Wed	10.4	10.43	###	10.4			###	###	0.7
2022-Aug-16 Tue	###	10.52	###	###			74.8	74.8	0.0
2022-Aug-15 Mon	10.27	10.42	10.25	###	618,845	###	###	###	0.0
2022-Aug-12 Fri	###	###	###	10.28			76.7	76.7	0.7
2022-Aug-11 Thu	###	###	###	###			###	###	0.0
2022-Aug-10 Wed	###	10.285	###	###			###	###	0.0
2022-Aug-09 Tue	10.2	10.24	###	10.21	709,248	3,631,349	###	###	###
2022-Aug-08 Mon	###	###	###	###			###	###	0.0
2022-Aug-05 Fri	###	10.185	###	###	1,227,381	###	###	###	0.0
2022-Aug-04 Thu	###	10.2	###	###			33.8	33.8	0.0
2022-Aug-03 Wed	###	###	9.89	###	1,171,543	5,793,280	63.5	63.5	0.0
2022-Aug-02 Tue	10.2	10.25	###	###			27.8	27.8	0.0
2022-Aug-01 Mon	###	###	###	10.22	1,528,859	0	40.0	40.0	0.7
2022-Jul-29 Fri	###	###	###	10.27			###	###	###
2022-Jul-28 Thu	###	###	9.82	###	958,671	4,707,074	29.4	29.4	0.0
2022-Jul-27 Wed	9.79	9.875	###	9.81			66.7	66.7	###
2022-Jul-26 Tue	9.81	9.89	9.76	9.81			68.9	68.9	###
2022-Jul-25 Mon	9.85	9.86	9.71	9.84			###	###	0.7
2022-Jul-22 Fri	###	###	###	9.87	4,272,857	0	82.1	82.1	###
2022-Jul-21 Thu	9.55	9.72	9.54	9.72	2,256,440	###	74.7	74.7	0.7
2022-Jul-20 Wed	9.5	9.59	###	9.51	908,144	4,354,550	###	###	###
2022-Jul-19 Tue	###	9.44	###	###			###	###	0.0
2022-Jul-18 Mon	9.7	9.7	9.45	9.5	755,578	7,234,659	###	###	0.7
2022-Jul-15 Fri	9.51	9.58	9.42	9.51	1,907,676	18,122,922	###	###	###
2022-Jul-14 Thu	9.57	9.72	9.51	###			63.1	63.1	0.0
2022-Jul-13 Wed	###	###	9.51	9.58	816,181	3,880,940	32.2	32.2	0.7
2022-Jul-12 Tue	9.55	###	9.48	9.55			###	###	0.7
2022-Jul-11 Mon	9.41	9.53	###	9.48			###	###	0.7
2022-Jul-08 Fri	9.51	9.56	###	9.5			30.7	30.7	0.7
2022-Jul-07 Thu	###	###	9.43	9.46			25.9	25.9	0.7
2022-Jul-06 Wed	###	9.59	###	9.58	1,267,559	6,077,945	80.0	80.0	0.7
2022-Jul-05 Tue	###	9.425	9.25	###			30.6	30.6	0.0
2022-Jul-04 Mon	9.29	9.4	9.23	9.26	1,169,550	10,894,358	###	###	###
2022-Jul-01 Fri	###	9.25	###	###			###	###	0.0
2022-Jun-30 Thu	###	###	###	###	1,593,023	0	29.9	29.9	0.0
2022-Jun-29 Wed	###	9.53	9.26	###	1,455,775	###	###	###	0.0
2022-Jun-28 Tue	9.29	###	###	###	2,063,342	0	###	###	0.0
2022-Jun-27 Mon	###	###	9.23	###			###	###	0.0
2022-Jun-24 Fri	###	9.24	###	9.21			57.4	57.4	0.7
2022-Jun-23 Thu	9.24	###	###	###			38.2	38.2	0.0
2022-Jun-22 Wed	###	###	###	###	2,189,821	0	###	###	0.0
2022-Jun-21 Tue	###	###	###	###	1,658,844	0	###	###	0.0
2022-Jun-20 Mon	###	###	###	9.25			82.9	82.9	###
2022-Jun-17 Fri	8.8	###	8.76	###			###	###	0.0
2022-Jun-16 Thu	###	9.5	8.975	###	3,080,388	28,455,084	14.6	14.6	0.0
2022-Jun-15 Wed	9.49	###	9.26	###	2,146,623	###	###	###	0.0
2022-Jun-14 Tue	9.53	###	9.41	###			80.7	80.7	0.0
2022-Jun-10 Fri	###	10.23	###	###	2,073,074	10,603,773	34.7	34.7	0.0
2022-Jun-09 Thu	###	###	###	10.2			###	###	0.7
2022-Jun-08 Wed	10.26	10.425	###	10.29	2,398,921	12,504,375	###	###	###
2022-Jun-07 Tue	###	10.44	###	10.21			45.3	45.3	###
2022-Jun-06 Mon	10.55	10.56	10.46	10.51	838,085	8,808,273	47.1	47.1	###
2022-Jun-03 Fri	###	10.75	10.58	10.58	1,289,251	###	###	###	0.8
2022-Jun-02 Thu	10.7	10.73	10.59	###			39.9	39.9	0.0
2022-Jun-01 Wed	10.81	###	10.74	10.82	1,594,677	###	###	###	0.8
2022-May-31 Tue	###	###	10.7	10.77			###	###	###
2022-May-30 Mon	###	###	10.84	###			61.7	61.7	0.0
2022-May-27 Fri	###	###	10.72	10.78			30.0	30.0	0.8
2022-May-26 Thu	10.84	###	10.72	10.72	1,134,749	6,082,254	###	###	0.8
2022-May-25 Wed	###	10.84	###	10.74	2,217,240	12,017,440	###	###	0.8
2022-May-24 Tue	10.82	10.89	###	###			39.6	39.6	0.0
2022-May-23 Mon	###	###	10.81	10.85			###	###	0.8
2022-May-20 Fri	###	11.22	10.81	###			19.0	19.0	0.0
2022-May-19 Thu	###	###	10.76	###			67.1	67.1	0.0
2022-May-18 Wed	###	11.49	11.2	11.23	1,794,248	20,355,743	###	###	0.8
2022-May-17 Tue	###	11.49	11.29	###	1,147,846	###	###	###	0.0
2022-May-16 Mon	###	11.46	###	11.43	932,621	###	77.9	77.9	###
2022-May-13 Fri	11.5	11.5	11.26	###			19.6	19.6	0.0
2022-May-12 Thu	###	###	###	###	1,433,850	0	###	###	0.0
2022-May-11 Wed	11.2	11.42	###	11.4			###	###	0.8
2022-May-10 Tue	###	###	###	###	2,847,753	0	45.0	45.0	0.0
2022-May-09 Mon	###	###	###	###	2,847,753	0	45.0	45.0	0.0
2022-May-06 Fri	11.84	11.84	###	11.79			45.0	45.0	0.8
2022-May-05 Thu	11.72	###	###	###	2,023,884	0	###	###	0.0
2022-May-04 Wed	11.86	11.89	11.71	11.81	1,935,641	###	###	###	###
2022-May-03 Tue	11.85	###	11.77	11.89			76.0	76.0	###
2022-May-02 Mon	12.22	12.29	11.925	###			39.0	39.0	0.0
2022-Apr-29 Fri	###	12.25	###	12.25	2,025,552	###	###	###	0.9
2022-Apr-28 Thu	###	###	###	###	1,546,446	0	###	###	0.0
2022-Apr-27 Wed	11.76	###	11.7	###			###	###	0.0
2022-Apr-26 Tue	###	11.85	###	11.78			88.3	88.3	###
2022-Apr-22 Fri	###	###	###	11.76			21.5	21.5	0.8
2022-Apr-21 Thu	11.52	12.085	11.47	###	4,117,677	48,495,940	93.5	93.5	0.0
2022-Apr-20 Wed	###	11.48	###	11.48	1,489,844	###	###	###	0.8
2022-Apr-19 Tue	11.28	###	11.25	###			###	###	0.0
2022-Apr-14 Thu	###	###	###	###	1,875,386	0	###	###	0.0
2022-Apr-13 Wed	###	###	###	###			###	###	0.0
2022-Apr-12 Tue	###	###	###	###	968,947	0	###	###	0.0
2022-Apr-11 Mon	###	###	###	###	1,233,453	0	###	###	0.0
2022-Apr-08 Fri	###	11.23	###	###			37.8	37.8	0.0
2022-Apr-07 Thu	###	###	###	###	2,462,846	0	###	###	0.0
2022-Apr-06 Wed	###	###	###	###	2,204,120	0	82.3	82.3	0.0
2022-Apr-05 Tue	###	###	###	###	1,162,847	0	74.7	74.7	0.0
2022-Apr-04 Mon	###	###	###	###	941,981	0	23.5	23.5	0.0
2022-Apr-01 Fri	###	###	###	###			30.5	30.5	0.0
2022-Mar-31 Thu	###	11.28	10.985	11.2			73.6	73.6	0.8
2022-Mar-30 Wed	###	###	###	###			68.3	68.3	0.0
2022-Mar-29 Tue	###	###	10.86	###			61.6	61.6	0.0
2022-Mar-28 Mon	###	###	10.77	10.81	1,076,884	5,799,020	43.9	43.9	0.8
2022-Mar-25 Fri	###	###	10.79	10.85			###	###	0.8
2022-Mar-24 Thu	10.8	10.89	10.76	10.84			68.7	68.7	0.8
2022-Mar-23 Wed	10.76	###	10.76	10.84	1,010,123	###	###	###	0.8
2022-Mar-22 Tue	10.78	10.89	10.72	10.81	1,276,342	13,790,875	###	###	0.8
2022-Mar-21 Mon	###	###	10.75	10.76	1,315,055	7,068,420	27.5	27.5	0.8
2022-Mar-18 Fri	10.71	###	###	###	2,985,155	0	###	###	0.0
2022-Mar-17 Thu	10.87	10.87	###	10.71			25.4	25.4	###
2022-Mar-16 Wed	10.76	10.84	###	###	1,909,422	###	###	###	0.0
2022-Mar-15 Tue	###	10.84	###	10.72			82.4	82.4	0.8
2022-Mar-14 Mon	###	10.77	###	###			67.5	67.5	0.0
2022-Mar-11 Fri	10.48	###	10.43	###			80.8	80.8	0.0
2022-Mar-10 Thu	10.53	10.78	10.51	###			73.2	73.2	0.0
2022-Mar-09 Wed	10.28	10.59	10.28	10.48	5,183,754	54,092,472	71.4	71.4	0.7
2022-Mar-08 Tue	10.51	10.51	10.26	###			35.4	35.4	0.0
2022-Mar-07 Mon	10.2	###	###	###	1,948,983	0	84.1	84.1	0.0
2022-Mar-04 Fri	###	###	###	###	2,908,088	0	###	###	0.0
2022-Mar-03 Thu	###	###	###	###	2,566,322	0	67.1	67.1	0.0
2022-Mar-02 Wed	10.2	###	###	###			28.2	28.2	0.0
2022-Mar-01 Tue	###	10.55	###	###	2,547,553	13,438,342	60.5	60.5	0.0
2022-Feb-28 Mon	10.54	10.74	10.43	10.56			###	###	0.8
2022-Feb-25 Fri	10.5	10.81	###	10.74	3,499,777	###	###	###	0.8
2022-Feb-24 Thu	###	###	###	10.53			92.3	92.3	0.8
2022-Feb-23 Wed	10.89	###	10.49	10.73			17.9	17.9	###
2022-Feb-22 Tue	###	###	###	10.77			96.7	96.7	###
2022-Feb-21 Mon	9.85	###	9.85	###	2,493,141	###	###	###	0.0
2022-Feb-18 Fri	###	10.41	10.26	###	1,170,976	###	29.5	29.5	0.0
2022-Feb-17 Thu	###	10.53	###	###	3,375,057	17,769,675	###	###	0.0
2022-Feb-16 Wed	###	10.22	###	###			###	###	0.0
2022-Feb-15 Tue	###	###	9.86	###	2,107,045	###	###	###	0.0
2022-Feb-14 Mon	###	###	###	###			###	###	0.0
2022-Feb-11 Fri	###	###	###	###	1,061,675	0	75.3	75.3	0.0
2022-Feb-10 Thu	10.24	###	10.23	10.23			###	###	###
2022-Feb-09 Wed	###	10.25	###	10.24	1,328,285	###	79.8	79.8	###
2022-Feb-08 Tue	###	###	###	###			61.0	61.0	0.0
2022-Feb-07 Mon	###	###	###	###			###	###	0.0
2022-Feb-04 Fri	###	###	###	###			###	###	0.0
2022-Feb-03 Thu	###	###	###	###			48.9	48.9	0.0
2022-Feb-02 Wed	###	###	###	###	1,404,324	0	###	###	0.0
2022-Feb-01 Tue	###	###	9.76	9.89			19.8	19.8	###
2022-Jan-31 Mon	9.86	###	9.86	###			65.9	65.9	0.0
2022-Jan-28 Fri	###	###	9.88	###	6,750,254	33,346,254	53.9	53.9	0.0
2022-Jan-27 Thu	###	10.24	9.72	9.85	2,355,045	23,503,349	###	###	###
2022-Jan-25 Tue	10.22	10.28	###	###			###	###	0.0
2022-Jan-24 Mon	###	10.46	###	###	1,467,854	7,676,876	88.3	88.3	0.0
2022-Jan-21 Fri	###	10.43	###	###	1,401,641	7,309,557	47.5	47.5	0.0
2022-Jan-20 Thu	###	10.47	###	10.43			###	###	0.7
2022-Jan-19 Wed	10.5	10.57	###	10.51	1,583,776	8,370,256	###	###	###
2022-Jan-18 Tue	10.59	10.71	10.55	###			###	###	0.0
2022-Jan-17 Mon	10.55	###	10.46	###	755,228	3,949,842	71.3	71.3	0.0
2022-Jan-14 Fri	10.5	###	10.41	10.48	1,221,444	###	###	###	0.7
2022-Jan-13 Thu	10.54	10.59	10.49	10.51			###	###	###
2022-Jan-12 Wed	10.56	###	10.54	10.56	1,028,084	###	64.8	64.8	0.8
2022-Jan-11 Tue	10.56	###	10.5	10.56			68.8	68.8	0.8
2022-Jan-10 Mon	10.52	###	10.45	###	568,521	2,970,522	###	###	0.0
2022-Jan-07 Fri	###	###	10.52	10.56			29.0	29.0	0.8
2022-Jan-06 Thu	###	10.7	10.42	10.52			###	###	###
2022-Jan-05 Wed	###	###	10.78	10.86	792,771	###	###	###	0.8
2022-Jan-04 Tue	10.74	###	###	10.88			###	###	0.8
2021-Dec-31 Fri	###	10.72	10.59	###			68.6	68.6	0.0
2021-Dec-30 Thu	10.72	10.72	###	###	545,442	###	###	###	0.0
2021-Dec-29 Wed	###	10.74	###	###			25.2	25.2	0.0
2021-Dec-24 Fri	10.73	10.76	10.55	10.55			###	###	###
2021-Dec-23 Thu	10.53	###	10.48	10.55	579,578	3,036,988	###	###	###
2021-Dec-22 Wed	10.51	10.56	10.45	10.54	722,287	7,587,624	###	###	0.8
2021-Dec-21 Tue	10.4	###	###	10.58			78.2	78.2	0.8
2021-Dec-20 Mon	10.48	10.5	10.28	###			45.7	45.7	0.0
2021-Dec-17 Fri	###	10.645	###	10.53			###	###	0.8
2021-Dec-16 Thu	10.48	###	10.28	###			###	###	0.0
2021-Dec-15 Wed	###	10.73	10.46	10.52			42.7	42.7	###
2021-Dec-14 Tue	10.7	10.8	###	10.75			72.3	72.3	0.8
2021-Dec-13 Mon	###	10.82	###	10.71	1,377,652	###	###	###	###
2021-Dec-10 Fri	10.84	10.88	10.5	###			22.7	22.7	0.0
2021-Dec-09 Thu	###	###	10.78	10.84	1,046,875	5,642,656	30.3	30.3	0.8
2021-Dec-08 Wed	###	###	10.86	###			###	###	0.0
2021-Dec-07 Tue	10.54	10.83	10.45	10.76	2,039,424	21,699,471	80.4	80.4	0.8
2021-Dec-06 Mon	###	10.48	###	###			60.7	60.7	0.0
2021-Dec-03 Fri	10.52	10.59	###	10.41	1,429,371	###	###	###	###
2021-Dec-02 Thu	10.4	###	###	10.53			###	###	0.8
2021-Dec-01 Wed	10.51	###	10.4	###			80.8	80.8	0.0
2021-Nov-30 Tue	###	10.83	###	###	3,979,222	21,547,487	64.3	64.3	0.0
2021-Nov-29 Mon	###	10.74	10.51	###			###	###	0.0
2021-Nov-26 Fri	10.87	10.87	10.72	10.8			60.8	60.8	###
2021-Nov-25 Thu	10.88	###	10.78	###			###	###	0.0
2021-Nov-24 Wed	###	###	10.59	10.88			88.4	88.4	0.8
2021-Nov-23 Tue	10.4	10.54	10.4	10.54	2,099,482	21,981,576	###	###	0.8
2021-Nov-22 Mon	10.44	10.53	10.4	10.48	1,217,477	###	###	###	0.7
2021-Nov-19 Fri	###	10.48	10.26	10.44	2,022,885	###	###	###	0.7
2021-Nov-18 Thu	###	###	###	###			81.0	81.0	0.0
2021-Nov-17 Wed	###	10.28	###	10.22			###	###	0.7
2021-Nov-16 Tue	10.23	10.24	###	###	1,920,172	9,831,280	40.2	40.2	0.0
2021-Nov-15 Mon	10.4	10.49	10.23	10.23			###	###	###
2021-Nov-12 Fri	###	###	10.41	10.41	1,925,947	10,024,554	###	###	###
2021-Nov-11 Thu	###	10.84	###	###	1,469,852	###	###	###	0.0
2021-Nov-10 Wed	###	###	10.87	###	858,224	4,664,447	###	###	0.0
2021-Nov-09 Tue	###	###	10.88	###			###	###	0.0
2021-Nov-08 Mon	###	11.21	###	###			41.7	41.7	0.0
2021-Nov-05 Fri	###	###	###	###			###	###	0.0
2021-Nov-04 Thu	10.7	###	###	###			82.5	82.5	0.0
2021-Nov-03 Wed	10.79	10.84	###	10.7	1,144,522	###	37.2	37.2	0.8
2021-Nov-02 Tue	###	10.78	10.58	10.7	1,659,776	###	81.4	81.4	0.8
2021-Nov-01 Mon	###	###	10.45	10.45			32.5	32.5	###
2021-Oct-29 Fri	###	###	10.46	10.46			###	###	0.7
2021-Oct-28 Thu	10.53	###	10.5	###			###	###	0.0
2021-Oct-27 Wed	10.72	10.88	###	###			###	###	0.0
2021-Oct-26 Tue	10.82	10.85	10.7	10.7			###	###	0.8
2021-Oct-25 Mon	10.8	10.81	10.73	10.75			###	###	0.8
2021-Oct-22 Fri	###	###	10.84	10.84	1,349,723	###	###	###	0.8
2021-Oct-21 Thu	10.88	###	10.83	###			81.6	81.6	0.0
2021-Oct-20 Wed	10.83	###	10.83	###	2,304,172	###	75.3	75.3	0.0
2021-Oct-19 Tue	10.7	10.875	10.7	10.79			72.1	72.1	###
2021-Oct-18 Mon	10.72	10.83	10.72	10.79			###	###	###
2021-Oct-15 Fri	10.82	10.88	10.74	10.76			###	###	0.8
2021-Oct-14 Thu	10.85	###	10.76	10.76	1,043,657	5,614,874	###	###	0.8
2021-Oct-13 Wed	###	###	10.85	10.85			28.0	28.0	0.8
2021-Oct-12 Tue	###	###	10.79	10.85			37.5	37.5	0.8
2021-Oct-11 Mon	###	###	###	###			###	###	0.0
2021-Oct-08 Fri	###	###	###	###	713,970	0	###	###	0.0
2021-Oct-07 Thu	###	###	###	###			###	###	0.0
2021-Oct-06 Wed	###	###	###	###	1,137,578	0	###	###	0.0
2021-Oct-05 Tue	10.88	###	10.81	###			82.0	82.0	0.0
2021-Oct-04 Mon	###	###	###	###	1,235,580	0	###	###	0.0
2021-Oct-01 Fri	10.75	10.83	###	10.75			71.7	71.7	0.8
2021-Sep-30 Thu	###	10.88	###	10.85			###	###	0.8
2021-Sep-29 Wed	###	10.7	###	###			###	###	0.0
2021-Sep-28 Tue	10.88	###	10.74	10.79			###	###	###
2021-Sep-27 Mon	###	###	###	###	1,019,124	0	###	###	0.0
2021-Sep-24 Fri	###	###	10.88	###	1,534,588	8,348,158	28.5	28.5	0.0
2021-Sep-23 Thu	###	###	###	###	1,439,856	0	68.4	68.4	0.0
2021-Sep-22 Wed	###	###	10.72	10.88			###	###	0.8
2021-Sep-21 Tue	###	###	###	###	1,491,441	0	27.1	27.1	0.0
2021-Sep-20 Mon	###	###	###	###			###	###	0.0
2021-Sep-17 Fri	11.24	11.5	###	11.48			###	###	0.8
2021-Sep-16 Thu	###	11.28	###	11.22			71.6	71.6	###
2021-Sep-15 Wed	###	11.25	###	###			###	###	0.0
2021-Sep-14 Tue	###	11.29	###	11.25	1,760,474	9,937,875	68.7	68.7	###
2021-Sep-13 Mon	11.23	###	###	11.23			###	###	0.8
2021-Sep-10 Fri	11.28	###	11.23	11.26	1,331,980	###	###	###	0.8
2021-Sep-09 Thu	11.22	11.29	###	###	2,321,972	###	59.1	59.1	0.0
2021-Sep-08 Wed	11.25	###	11.23	11.24	1,723,746	###	###	###	0.8
2021-Sep-07 Tue	###	###	11.22	###	1,943,572	###	69.6	69.6	0.0
2021-Sep-06 Mon	11.58	11.59	###	###			26.2	26.2	0.0
2021-Sep-03 Fri	###	###	11.87	###			24.7	24.7	0.0
2021-Sep-02 Thu	###	###	###	###	1,278,776	0	###	###	0.0
2021-Sep-01 Wed	###	###	11.85	###			75.2	75.2	0.0
2021-Aug-31 Tue	###	###	11.84	###			###	###	0.0
2021-Aug-30 Mon	12.2	###	###	###	2,164,949	0	###	###	0.0
2021-Aug-27 Fri	###	###	###	###	1,400,647	0	75.8	75.8	0.0
2021-Aug-26 Thu	12.29	12.29	###	###			###	###	0.0
2021-Aug-25 Wed	###	###	###	###	1,974,779	0	###	###	0.0
2021-Aug-24 Tue	###	###	11.87	###	1,334,185	7,918,387	66.6	66.6	0.0
2021-Aug-23 Mon	11.85	###	###	###	1,190,358	0	###	###	0.0
2021-Aug-20 Fri	###	11.88	###	11.77	2,293,252	###	###	###	###
2021-Aug-19 Thu	11.46	11.8	11.46	11.75			87.3	87.3	###
2021-Aug-18 Wed	11.41	###	11.41	11.54	2,858,721	###	###	###	0.8
2021-Aug-17 Tue	###	###	###	11.45	4,026,552	0	###	###	0.8
2021-Aug-16 Mon	###	###	###	###			24.3	24.3	0.0
2021-Aug-13 Fri	12.59	12.7	12.55	12.59			###	###	###
2021-Aug-12 Thu	###	###	###	12.56			78.3	78.3	0.9
2021-Aug-11 Wed	12.24	###	12.24	###			###	###	0.0
2021-Aug-10 Tue	###	12.28	###	12.24			73.8	73.8	0.9
2021-Aug-09 Mon	###	###	###	###			###	###	0.0
2021-Aug-06 Fri	###	###	###	###			77.3	77.3	0.0
2021-Aug-05 Thu	###	###	###	###			###	###	0.0
2021-Aug-04 Wed	###	###	###	###	2,405,179	0	67.5	67.5	0.0
2021-Aug-03 Tue	###	###	###	###			30.8	30.8	0.0
2021-Aug-02 Mon	12.24	###	###	###	1,318,471	0	###	###	0.0
2021-Jul-30 Fri	###	12.28	###	###			75.7	75.7	0.0
2021-Jul-29 Thu	12.29	###	###	12.2	1,907,624	0	###	###	###
2021-Jul-28 Wed	###	###	###	12.23	2,392,122	0	85.8	85.8	###
2021-Jul-27 Tue	###	###	###	###			39.6	39.6	0.0
2021-Jul-26 Mon	###	###	11.84	###			###	###	0.0
2021-Jul-23 Fri	11.8	###	11.71	###			71.4	71.4	0.0
2021-Jul-22 Thu	11.76	11.86	11.7	11.79			67.6	67.6	0.8
2021-Jul-21 Wed	11.57	11.85	###	###	1,609,447	9,535,973	75.9	75.9	0.0
2021-Jul-20 Tue	11.4	11.48	11.22	11.43	2,094,071	###	###	###	###
2021-Jul-19 Mon	11.51	11.57	11.4	11.5			53.8	53.8	###
2021-Jul-16 Fri	###	###	11.55	11.59			###	###	0.8
2021-Jul-15 Thu	11.81	###	###	###	3,319,781	0	31.9	31.9	0.0
2021-Jul-14 Wed	11.78	###	11.74	11.85	1,696,071	###	72.7	72.7	###
2021-Jul-13 Tue	###	###	11.74	11.85	4,298,482	25,232,089	###	###	###
2021-Jul-12 Mon	11.71	###	11.71	###			###	###	0.0
2021-Jul-09 Fri	###	###	11.28	###			89.0	89.0	0.0
2021-Jul-08 Thu	11.45	11.5	###	11.45	2,630,473	###	###	###	0.8
2021-Jul-07 Wed	###	###	###	11.28			###	###	0.8
2021-Jul-06 Tue	###	###	###	###			81.1	81.1	0.0
2021-Jul-05 Mon	###	11.24	###	###			73.5	73.5	0.0
2021-Jul-02 Fri	11.24	###	###	###	3,146,650	0	21.1	21.1	0.0
2021-Jul-01 Thu	10.54	###	###	###			88.9	88.9	0.0
2021-Jun-30 Wed	###	11.76	11.46	11.46			###	###	0.8
2021-Jun-29 Tue	11.58	###	11.49	11.55	1,812,142	10,410,755	###	###	0.8
2021-Jun-28 Mon	11.87	###	11.42	###	2,649,151	15,126,652	31.9	31.9	0.0
2021-Jun-25 Fri	###	###	11.87	###			###	###	0.0
2021-Jun-24 Thu	###	###	###	###	2,282,653	0	31.3	31.3	0.0
2021-Jun-23 Wed	###	12.45	12.145	###			33.3	33.3	0.0
2021-Jun-22 Tue	###	12.49	###	###			68.3	68.3	0.0
2021-Jun-21 Mon	###	12.4	###	###			###	###	0.0
2021-Jun-18 Fri	###	###	###	12.55	3,335,425	0	###	###	###
2021-Jun-17 Thu	###	###	###	###	3,356,244	0	###	###	0.0
2021-Jun-16 Wed	###	###	###	###	4,898,454	0	32.4	32.4	0.0
2021-Jun-15 Tue	12.82	12.84	12.58	12.58	1,427,246	###	30.2	30.2	0.9
2021-Jun-11 Fri	12.75	12.86	###	12.75			###	###	###
2021-Jun-10 Thu	12.58	12.76	12.58	12.72	1,568,159	19,868,574	###	###	0.9
2021-Jun-09 Wed	12.57	12.8	12.56	###	2,337,986	###	74.0	74.0	0.0
2021-Jun-08 Tue	12.59	###	12.52	###			###	###	0.0
2021-Jun-07 Mon	###	###	12.53	12.57	1,058,886	6,633,920	41.1	41.1	0.9
2021-Jun-04 Fri	###	12.77	12.45	###	2,394,675	30,196,851	###	###	0.0
2021-Jun-03 Thu	12.55	###	12.47	12.59			###	###	###
2021-Jun-02 Wed	12.2	12.42	###	12.41	1,817,871	11,288,978	76.7	76.7	###
2021-Jun-01 Tue	12.23	###	###	###	2,033,588	0	###	###	0.0
2021-May-31 Mon	12.42	12.42	12.24	12.29	1,326,756	###	###	###	0.9
2021-May-28 Fri	12.25	12.45	12.2	###	2,474,872	###	###	###	0.0
2021-May-27 Thu	###	###	###	###	4,846,925	0	###	###	0.0
2021-May-26 Wed	###	12.27	###	###			###	###	0.0
2021-May-25 Tue	###	###	###	###			###	###	0.0
2021-May-24 Mon	###	###	###	###	928,143	0	###	###	0.0
2021-May-21 Fri	###	###	###	###	2,840,481	0	###	###	0.0
2021-May-20 Thu	###	###	11.775	###	2,931,754	###	59.5	59.5	0.0
2021-May-19 Wed	###	###	11.86	###			###	###	0.0
2021-May-18 Tue	###	###	###	###	881,046	0	74.9	74.9	0.0
2021-May-17 Mon	11.8	###	11.79	###			###	###	0.0
2021-May-14 Fri	###	###	11.8	11.8	1,803,177	10,638,744	###	###	0.8
2021-May-13 Thu	11.85	###	11.81	11.89	2,105,326	12,431,950	###	###	###
2021-May-12 Wed	11.84	###	11.73	11.88			73.8	73.8	0.8
2021-May-11 Tue	###	12.28	###	###			44.4	44.4	0.0
2021-May-10 Mon	###	###	###	###			68.5	68.5	0.0
2021-May-07 Fri	###	12.24	###	###			35.4	35.4	0.0
2021-May-06 Thu	12.21	12.26	###	###	2,083,382	###	40.1	40.1	0.0
2021-May-05 Wed	12.52	12.59	12.27	###	2,495,477	31,018,779	34.1	34.1	0.0
2021-May-04 Tue	###	12.81	###	12.55	1,162,484	###	###	###	###
2021-May-03 Mon	###	12.84	###	###			###	###	0.0
2021-Apr-30 Fri	12.7	12.73	12.48	12.71	1,382,159	###	###	###	0.9
2021-Apr-29 Thu	12.58	12.81	12.5	###	1,427,650	###	###	###	0.0
2021-Apr-28 Wed	12.5	12.79	###	###	1,613,242	10,316,682	81.8	81.8	0.0
2021-Apr-27 Tue	###	12.54	###	12.41	2,035,285	###	75.2	75.2	###
2021-Apr-26 Mon	###	###	###	###			26.1	26.1	0.0
2021-Apr-23 Fri	###	12.84	12.43	12.53	1,385,287	###	###	###	###
2021-Apr-22 Thu	###	12.82	12.54	###			###	###	0.0
2021-Apr-21 Wed	###	###	12.42	###			###	###	0.0
2021-Apr-20 Tue	###	###	12.76	12.84			###	###	0.9
2021-Apr-19 Mon	13.21	13.28	###	###			38.7	38.7	0.0
2021-Apr-16 Fri	###	###	###	13.21	1,317,049	0	30.3	30.3	###
2021-Apr-15 Thu	###	###	###	###			73.9	73.9	0.0
2021-Apr-14 Wed	###	###	###	13.25	817,682	0	70.1	70.1	###
2021-Apr-13 Tue	13.28	13.28	###	###			###	###	0.0
2021-Apr-12 Mon	###	###	###	13.24	741,755	0	45.7	45.7	0.9
2021-Apr-09 Fri	13.4	13.45	###	###	1,159,524	###	32.4	32.4	0.0
2021-Apr-08 Thu	13.45	13.52	13.22	###	1,511,023	20,202,377	29.4	29.4	0.0
2021-Apr-07 Wed	###	13.45	###	###	2,873,352	###	85.1	85.1	0.0
2021-Apr-06 Tue	###	###	12.83	###	1,225,120	7,859,144	###	###	0.0
2021-Apr-01 Thu	###	###	12.85	###	697,144	4,479,150	59.4	59.4	0.0
2021-Mar-31 Wed	###	###	###	###	1,362,084	0	###	###	0.0
2021-Mar-30 Tue	12.87	###	12.87	12.87	696,770	###	###	###	###
2021-Mar-29 Mon	###	###	12.86	12.87			###	###	###
2021-Mar-26 Fri	###	###	###	###			###	###	0.0
2021-Mar-25 Thu	###	###	12.87	###	1,017,278	6,546,183	###	###	0.0
2021-Mar-24 Wed	12.83	###	12.83	###	1,885,887	###	###	###	0.0
2021-Mar-23 Tue	###	13.28	###	###	1,467,481	9,744,073	###	###	0.0
2021-Mar-22 Mon	###	###	###	###	724,326	0	75.1	75.1	0.0
2021-Mar-19 Fri	12.81	###	12.72	###			76.3	76.3	0.0
2021-Mar-18 Thu	###	###	12.84	###			###	###	0.0
2021-Mar-17 Wed	###	13.54	###	###	1,316,284	8,911,242	26.8	26.8	0.0
2021-Mar-16 Tue	13.45	13.55	13.27	13.41	1,339,453	###	###	###	1.0
2021-Mar-15 Mon	###	13.29	###	13.25			84.1	84.1	###
2021-Mar-12 Fri	###	###	12.82	###	752,729	###	22.3	22.3	0.0
2021-Mar-11 Thu	13.2	###	12.81	###	1,871,058	11,984,126	25.4	25.4	0.0
2021-Mar-10 Wed	13.56	###	###	###	989,027	0	25.5	25.5	0.0
2021-Mar-09 Tue	13.58	###	13.45	###	1,479,223	9,947,774	###	###	0.0
2021-Mar-08 Mon	13.45	13.53	###	13.42			###	###	1.0
2021-Mar-05 Fri	13.45	###	###	13.46			74.0	74.0	###
2021-Mar-04 Thu	###	13.785	13.44	###	1,717,484	23,379,250	###	###	0.0
2021-Mar-03 Wed	###	13.8	###	13.73	1,410,923	###	###	###	###
2021-Mar-02 Tue	13.45	###	13.43	###			85.0	85.0	0.0
2021-Mar-01 Mon	13.4	###	###	13.54	1,840,157	0	###	###	1.0
2021-Feb-26 Fri	###	###	12.78	###	3,766,089	###	###	###	0.0
2021-Feb-25 Thu	###	13.55	###	13.42	3,852,787	###	83.6	83.6	1.0
2021-Feb-24 Wed	12.71	###	###	###			84.2	84.2	0.0
2021-Feb-23 Tue	###	12.73	###	12.71			###	###	0.9
2021-Feb-22 Mon	###	###	11.55	11.73			70.5	70.5	0.8
2021-Feb-19 Fri	11.86	###	11.8	11.89	3,254,976	19,204,358	###	###	###
2021-Feb-18 Thu	11.86	11.88	11.56	11.77	3,157,659	###	42.3	42.3	###
2021-Feb-17 Wed	###	11.86	11.45	11.85	2,253,650	###	84.9	84.9	###
2021-Feb-16 Tue	11.85	###	###	11.75	2,241,156	0	###	###	###
2021-Feb-15 Mon	###	###	11.85	11.87	794,279	###	###	###	0.8
2021-Feb-12 Fri	###	###	###	###			26.6	26.6	0.0
2021-Feb-11 Thu	###	###	11.87	###	1,154,359	6,851,120	###	###	0.0
2021-Feb-10 Wed	###	###	###	###	2,148,986	0	75.7	75.7	0.0
2021-Feb-09 Tue	###	###	12.045	###			###	###	0.0
2021-Feb-08 Mon	12.42	12.48	###	###	1,035,148	6,459,323	40.4	40.4	0.0
2021-Feb-05 Fri	12.5	12.58	###	12.45	973,941	6,126,088	36.0	36.0	###
2021-Feb-04 Thu	###	12.4	12.24	12.29			###	###	0.9
2021-Feb-03 Wed	12.29	12.5	###	###	1,550,680	9,691,750	###	###	0.0
2021-Feb-02 Tue	###	###	###	12.27	826,570	0	33.7	33.7	###
2021-Feb-01 Mon	###	###	11.81	12.27			###	###	###
2021-Jan-29 Fri	###	12.27	###	###			51.7	51.7	0.0
2021-Jan-28 Thu	###	###	11.82	###			79.9	79.9	0.0
2021-Jan-27 Wed	12.46	12.51	###	###			###	###	0.0
2021-Jan-25 Mon	12.5	###	12.47	12.53	771,382	###	###	###	###
2021-Jan-22 Fri	###	###	12.46	12.5			###	###	0.9
2021-Jan-21 Thu	12.57	###	12.49	12.53			37.7	37.7	###
2021-Jan-20 Wed	###	12.73	12.45	12.45	1,607,377	20,236,876	25.2	25.2	###
2021-Jan-19 Tue	12.73	12.8	###	12.7	1,029,045	6,585,888	33.3	33.3	0.9
2021-Jan-18 Mon	12.72	12.82	12.59	###			###	###	0.0
2021-Jan-15 Fri	12.71	12.86	###	12.77			###	###	0.9
2021-Jan-14 Thu	12.82	12.87	12.71	12.72			31.6	31.6	0.9
2021-Jan-13 Wed	13.2	13.29	12.81	###			18.3	18.3	0.0
2021-Jan-12 Tue	13.25	13.47	###	13.29	1,571,141	###	###	###	###
2021-Jan-11 Mon	###	###	###	###	892,441	0	82.8	82.8	0.0
2021-Jan-08 Fri	###	###	###	###	1,183,175	0	###	###	0.0
2021-Jan-07 Thu	###	13.24	###	###	1,121,542	###	38.2	38.2	0.0
2021-Jan-06 Wed	###	###	###	###	1,680,559	0	###	###	0.0
2021-Jan-05 Tue	###	13.28	###	###			###	###	0.0
2021-Jan-04 Mon	###	13.43	###	###			70.6	70.6	0.0
2020-Dec-31 Thu	13.25	###	###	###	593,528	0	###	###	0.0
2020-Dec-30 Wed	###	###	13.2	###	688,647	4,545,070	###	###	0.0
2020-Dec-29 Tue	13.49	13.54	###	###			###	###	0.0
2020-Dec-24 Thu	###	13.7	13.28	13.28			###	###	0.9
2020-Dec-23 Wed	###	13.2	###	###			###	###	0.0
2020-Dec-22 Tue	###	###	12.84	###			###	###	0.0
2020-Dec-21 Mon	###	13.24	###	###			38.7	38.7	0.0
2020-Dec-18 Fri	13.4	13.45	###	###			29.4	29.4	0.0
2020-Dec-17 Thu	###	13.57	13.24	13.54			81.8	81.8	1.0
2020-Dec-16 Wed	13.45	###	###	###	1,778,557	0	###	###	0.0
2020-Dec-15 Tue	13.47	13.52	###	###			45.2	45.2	0.0
2020-Dec-14 Mon	###	13.88	###	###			###	###	0.0
2020-Dec-11 Fri	13.86	###	###	13.73	1,806,779	0	###	###	###
2020-Dec-10 Thu	14.23	###	###	###			40.2	40.2	0.0
2020-Dec-09 Wed	14.26	###	###	###	1,008,453	0	71.4	71.4	0.0
2020-Dec-08 Tue	###	###	###	14.23	1,981,946	0	###	###	###
2020-Dec-07 Mon	14.44	14.5	###	###			36.6	36.6	0.0
2020-Dec-04 Fri	14.4	14.7	###	###	1,238,254	###	###	###	0.0
2020-Dec-03 Thu	14.44	14.46	###	###			###	###	0.0
2020-Dec-02 Wed	14.5	###	14.4	14.47	1,343,027	###	40.6	40.6	###
2020-Dec-01 Tue	###	14.4	###	###	1,551,350	11,169,720	###	###	0.0
2020-Nov-30 Mon	###	14.41	###	###			###	###	0.0
2020-Nov-27 Fri	14.2	###	###	14.2			67.5	67.5	1.0
2020-Nov-26 Thu	14.75	14.79	###	###	1,926,676	###	###	###	0.0
2020-Nov-25 Wed	###	14.88	14.58	14.76			###	###	1.1
2020-Nov-24 Tue	###	###	###	14.49	1,228,951	0	###	###	###
2020-Nov-23 Mon	14.55	14.59	14.25	###			26.2	26.2	0.0
2020-Nov-20 Fri	14.88	14.88	14.48	14.49			###	###	###
2020-Nov-19 Thu	14.22	14.89	14.22	14.89			92.7	92.7	###
2020-Nov-18 Wed	14.56	14.72	14.42	14.47	4,488,129	###	39.3	39.3	###
2020-Nov-17 Tue	###	14.73	###	14.56	2,256,050	###	###	###	###
2020-Nov-16 Mon	###	14.42	###	###			86.8	86.8	0.0
2020-Nov-13 Fri	14.2	14.45	###	14.28	1,297,327	9,373,187	66.0	66.0	###
2020-Nov-12 Thu	###	14.7	14.29	14.4			27.3	27.3	1.0
2020-Nov-11 Wed	###	###	###	###			###	###	0.0
2020-Nov-10 Tue	13.75	###	13.73	###			83.6	83.6	0.0
2020-Nov-09 Mon	###	###	12.89	###	1,963,649	###	23.9	23.9	0.0
2020-Nov-06 Fri	###	###	12.8	###	1,265,954	###	71.7	71.7	0.0
2020-Nov-05 Thu	12.87	###	12.76	12.83	1,214,648	7,749,454	30.9	30.9	###
2020-Nov-04 Wed	###	###	12.57	12.84			###	###	0.9
2020-Nov-03 Tue	12.43	###	12.4	###	1,839,189	11,402,971	###	###	0.0
2020-Nov-02 Mon	###	12.42	###	###	1,411,659	###	###	###	0.0
2020-Oct-30 Fri	###	12.24	###	###	1,723,351	###	###	###	0.0
2020-Oct-29 Thu	###	###	11.89	###			###	###	0.0
2020-Oct-28 Wed	###	###	12.24	12.27			29.2	29.2	###
2020-Oct-27 Tue	###	12.72	12.47	12.58	1,536,858	19,356,726	###	###	0.9
2020-Oct-26 Mon	###	12.89	12.55	12.75	1,036,385	###	83.8	83.8	###
2020-Oct-23 Fri	12.45	###	12.41	###			79.5	79.5	0.0
2020-Oct-22 Thu	12.51	###	12.41	12.52	1,264,552	7,846,545	69.2	69.2	0.9
2020-Oct-21 Wed	###	12.71	12.52	###			###	###	0.0
2020-Oct-20 Tue	12.47	12.725	###	###			###	###	0.0
2020-Oct-19 Mon	12.5	12.56	###	12.47			###	###	###
2020-Oct-16 Fri	###	###	###	###	1,955,852	0	###	###	0.0
2020-Oct-15 Thu	###	12.54	###	12.41			74.5	74.5	###
2020-Oct-14 Wed	###	12.4	###	12.21			71.6	71.6	0.9
2020-Oct-13 Tue	###	###	###	###			83.8	83.8	0.0
2020-Oct-12 Mon	11.88	###	11.71	11.86			###	###	0.8
2020-Oct-09 Fri	###	###	11.83	###			###	###	0.0
2020-Oct-08 Thu	11.84	###	###	###			73.3	73.3	0.0
2020-Oct-07 Wed	11.58	11.88	11.49	11.84	1,733,222	###	80.6	80.6	0.8
2020-Oct-06 Tue	11.41	11.56	11.23	11.49			68.0	68.0	###
2020-Oct-05 Mon	###	###	###	###			79.2	79.2	0.0
2020-Oct-02 Fri	###	11.26	10.84	10.86			###	###	0.8
2020-Oct-01 Thu	###	###	###	###	1,587,588	0	###	###	0.0
2020-Sep-30 Wed	11.27	###	###	###			30.1	30.1	0.0
2020-Sep-29 Tue	###	11.72	###	11.42			22.5	22.5	0.8
2020-Sep-28 Mon	###	11.81	11.54	11.54	1,651,588	19,282,289	###	###	0.8
2020-Sep-25 Fri	11.77	###	11.49	###			21.0	21.0	0.0
2020-Sep-24 Thu	###	###	###	11.75			34.6	34.6	###
2020-Sep-23 Wed	###	###	11.86	###			68.9	68.9	0.0
2020-Sep-22 Tue	11.84	###	11.71	11.77	1,542,148	9,029,276	40.8	40.8	###
2020-Sep-21 Mon	11.83	###	11.72	###	1,963,454	11,505,840	81.0	81.0	0.0
2020-Sep-18 Fri	11.51	###	11.48	11.73			76.6	76.6	0.8
2020-Sep-17 Thu	11.73	11.85	###	11.53	3,217,288	###	###	###	###
2020-Sep-16 Wed	###	###	11.74	11.82			###	###	0.8
2020-Sep-15 Tue	###	###	11.86	###			###	###	0.0
2020-Sep-14 Mon	12.23	12.28	###	###			###	###	0.0
2020-Sep-11 Fri	###	12.41	###	###			###	###	0.0
2020-Sep-10 Thu	12.85	###	12.44	12.58			###	###	0.9
2020-Sep-09 Wed	12.42	12.74	###	12.72	2,874,076	###	###	###	0.9
2020-Sep-08 Tue	12.55	12.74	12.44	###	1,379,787	###	###	###	0.0
2020-Sep-07 Mon	###	12.44	###	12.43	1,772,121	###	82.2	82.2	0.9
2020-Sep-04 Fri	###	###	###	12.21	2,113,780	0	68.8	68.8	0.9
2020-Sep-03 Thu	12.2	12.53	###	12.5	3,126,753	###	83.9	83.9	0.9
2020-Sep-02 Wed	###	###	###	###	2,982,374	0	###	###	0.0
2020-Sep-01 Tue	11.44	###	11.4	11.88			91.1	91.1	0.8
2020-Aug-31 Mon	11.28	11.73	11.25	###	2,694,374	30,958,357	85.1	85.1	0.0
2020-Aug-28 Fri	###	11.23	###	###			77.0	77.0	0.0
2020-Aug-27 Thu	###	11.27	###	###	1,848,152	###	###	###	0.0
2020-Aug-26 Wed	###	11.22	###	11.21	2,565,044	###	###	###	###
2020-Aug-25 Tue	11.53	###	11.22	###			30.1	30.1	0.0
2020-Aug-24 Mon	11.45	11.56	11.28	11.42	1,335,688	15,253,556	###	###	0.8
2020-Aug-21 Fri	11.2	###	###	11.52	2,224,857	0	###	###	0.8
2020-Aug-20 Thu	11.24	###	11.045	###			36.1	36.1	0.0
2020-Aug-19 Wed	11.43	11.46	11.27	###	2,120,823	24,103,153	32.3	32.3	0.0
2020-Aug-18 Tue	###	11.8	###	###	2,927,489	17,272,185	###	###	0.0
2020-Aug-17 Mon	11.2	###	###	###			87.9	87.9	0.0
2020-Aug-14 Fri	11.45	11.52	###	11.52			66.3	66.3	0.8
2020-Aug-13 Thu	11.48	11.52	11.2	###			###	###	0.0
2020-Aug-12 Wed	11.45	###	###	11.48	1,291,043	0	###	###	0.8
2020-Aug-11 Tue	###	11.44	###	11.44	1,350,284	7,723,624	###	###	0.8
2020-Aug-10 Mon	###	11.27	###	###			###	###	0.0
2020-Aug-07 Fri	###	###	###	###	2,542,120	0	70.0	70.0	0.0
2020-Aug-06 Thu	###	###	###	###	1,332,987	0	###	###	0.0
2020-Aug-05 Wed	###	###	10.73	10.87			20.4	20.4	###
2020-Aug-04 Tue	11.2	11.2	###	###	1,267,553	###	32.5	32.5	0.0
2020-Aug-03 Mon	11.22	###	###	###	1,834,027	0	###	###	0.0
2020-Jul-31 Fri	11.47	11.52	11.24	###	1,856,487	21,126,822	###	###	0.0
2020-Jul-30 Thu	11.55	11.72	11.4	11.46			34.0	34.0	0.8
2020-Jul-29 Wed	11.52	11.57	11.43	11.48	1,523,420	###	###	###	0.8
2020-Jul-28 Tue	11.77	###	11.57	11.59	1,036,444	5,995,828	34.9	34.9	0.8
2020-Jul-27 Mon	11.83	11.86	###	11.73			28.0	28.0	0.8
2020-Jul-24 Fri	###	###	11.82	###			###	###	0.0
2020-Jul-23 Thu	11.8	###	11.7	###	1,484,728	8,685,658	82.0	82.0	0.0
2020-Jul-22 Wed	###	###	###	11.83			81.5	81.5	0.8
2020-Jul-21 Tue	11.42	11.78	11.42	11.72			75.3	75.3	0.8
2020-Jul-20 Mon	11.54	###	###	11.45	1,532,755	0	###	###	0.8
2020-Jul-17 Fri	###	###	###	11.54			###	###	0.8
2020-Jul-16 Thu	11.59	11.8	11.46	11.55	1,499,475	###	###	###	0.8
2020-Jul-15 Wed	11.55	###	###	11.52			29.2	29.2	0.8
2020-Jul-14 Tue	11.25	11.8	11.24	11.55			###	###	0.8
2020-Jul-13 Mon	11.73	11.82	11.22	###	2,327,640	###	###	###	0.0
2020-Jul-10 Fri	11.59	11.71	###	11.45	2,197,985	###	###	###	0.8
2020-Jul-09 Thu	###	###	###	###	2,391,122	0	21.3	21.3	0.0
2020-Jul-08 Wed	###	###	11.7	11.71	4,021,889	23,528,050	###	###	###
2020-Jul-07 Tue	12.55	12.72	###	###			###	###	0.0
2020-Jul-06 Mon	12.74	###	###	###			34.5	34.5	0.0
2020-Jul-03 Fri	###	###	12.57	12.7			23.7	23.7	0.9
2020-Jul-02 Thu	###	###	###	###	2,853,681	0	86.9	86.9	0.0
2020-Jul-01 Wed	11.56	12.55	11.46	12.21			88.3	88.3	0.9
2020-Jun-30 Tue	12.25	12.54	12.25	###			70.2	70.2	0.0
2020-Jun-29 Mon	###	###	11.81	11.89	1,645,659	###	42.2	42.2	###
2020-Jun-26 Fri	12.25	12.4	###	###	2,471,523	15,323,442	31.5	31.5	0.0
2020-Jun-25 Thu	###	###	###	###	2,398,582	0	19.5	19.5	0.0
2020-Jun-24 Wed	12.79	###	###	###			###	###	0.0
2020-Jun-23 Tue	###	###	###	12.85			###	###	0.9
2020-Jun-22 Mon	12.76	###	12.71	12.87			###	###	###
2020-Jun-19 Fri	13.23	13.58	###	###	5,285,372	35,887,675	18.5	18.5	0.0
2020-Jun-18 Thu	###	###	12.72	###	2,729,023	17,356,586	75.7	75.7	0.0
2020-Jun-17 Wed	13.29	13.41	###	###			###	###	0.0
2020-Jun-16 Tue	12.55	###	12.49	###			86.3	86.3	0.0
2020-Jun-15 Mon	12.24	12.56	###	###	2,024,753	12,715,448	57.1	57.1	0.0
2020-Jun-12 Fri	###	12.46	###	12.27	3,329,720	20,744,155	###	###	###
2020-Jun-11 Thu	###	###	###	12.73	2,046,449	0	###	###	###
2020-Jun-10 Wed	###	###	###	###	1,719,681	0	###	###	0.0
2020-Jun-09 Tue	13.5	###	###	###			###	###	0.0
2020-Jun-05 Fri	###	###	12.81	###			###	###	0.0
2020-Jun-04 Thu	13.43	13.59	###	###	2,565,856	###	21.9	21.9	0.0
2020-Jun-03 Wed	###	13.42	###	###			###	###	0.0
2020-Jun-02 Tue	###	###	###	###	1,401,953	0	###	###	0.0
2020-Jun-01 Mon	###	###	12.43	###	1,960,487	12,184,426	###	###	0.0
2020-May-29 Fri	###	###	12.55	###	6,281,287	39,415,075	39.9	39.9	0.0
2020-May-28 Thu	12.21	###	###	###			94.8	94.8	0.0
2020-May-27 Wed	12.55	12.78	###	12.29			24.8	24.8	0.9
2020-May-26 Tue	###	###	###	12.55			###	###	###
2020-May-25 Mon	11.58	###	11.54	###	2,388,725	13,782,943	###	###	0.0
2020-May-22 Fri	11.46	###	###	11.41	1,339,424	0	###	###	###
2020-May-21 Thu	11.54	###	###	11.51	1,315,783	0	44.5	44.5	0.8
2020-May-20 Wed	11.4	11.47	###	11.42	2,256,440	12,940,683	###	###	0.8
2020-May-19 Tue	11.45	11.75	###	###	2,367,647	13,909,926	###	###	0.0
2020-May-18 Mon	###	11.27	###	###	1,986,421	11,193,482	###	###	0.0
2020-May-15 Fri	###	###	###	###	1,898,154	0	68.7	68.7	0.0
2020-May-14 Thu	###	###	###	###			###	###	0.0
2020-May-13 Wed	###	###	10.84	11.29	3,169,382	17,178,050	###	###	###
2020-May-12 Tue	###	11.47	###	###	3,391,753	###	38.2	38.2	0.0
2020-May-11 Mon	###	11.46	11.27	###	2,565,152	29,152,952	31.7	31.7	0.0
2020-May-08 Fri	###	###	###	11.22			22.3	22.3	###
2020-May-07 Thu	11.57	###	11.22	###			18.0	18.0	0.0
2020-May-06 Wed	11.7	11.71	11.29	###			38.1	38.1	0.0
2020-May-05 Tue	12.23	12.27	###	###			10.3	10.3	0.0
2020-May-04 Mon	11.46	###	###	11.71			79.7	79.7	###
2020-May-01 Fri	###	12.54	11.54	11.54	9,971,141	###	###	###	0.8
2020-Apr-30 Thu	11.8	12.57	11.8	###			###	###	0.0
2020-Apr-29 Wed	###	###	###	###			###	###	0.0
2020-Apr-28 Tue	###	###	###	###	0				0.0
2020-Apr-27 Mon	10.45	10.76	###	###	1,996,751	10,742,520	75.7	75.7	0.0
2020-Apr-24 Fri	10.44	###	10.2	10.29			23.6	23.6	###
2020-Apr-23 Thu	10.7	10.75	10.21	###			15.5	15.5	0.0
2020-Apr-22 Wed	###	10.79	###	###			###	###	0.0
2020-Apr-21 Tue	###	11.21	10.77	10.8	1,488,548	16,359,142	34.8	34.8	###
2020-Apr-20 Mon	11.82	###	###	###	2,133,473	0	13.2	13.2	0.0
2020-Apr-17 Fri	11.85	12.2	11.78	###			###	###	0.0
2020-Apr-16 Thu	###	###	###	11.56	2,374,742	0	###	###	0.8
2020-Apr-15 Wed	11.84	###	11.47	11.71			37.5	37.5	###
2020-Apr-14 Tue	###	###	11.26	11.72			60.3	60.3	0.8
2020-Apr-09 Thu	###	11.79	10.48	###			###	###	0.0
2020-Apr-08 Wed	###	###	###	###			###	###	0.0
2020-Apr-07 Tue	10.59	###	###	10.25			###	###	0.7
2020-Apr-06 Mon	10.49	###	###	10.29			17.6	17.6	###
2020-Apr-03 Fri	###	11.24	10.2	###	3,155,148	33,823,186	###	###	0.0
2020-Apr-02 Thu	###	###	10.2	10.79			82.6	82.6	###
2020-Apr-01 Wed	10.55	###	10.43	10.7	1,924,626	10,036,924	67.2	67.2	0.8
2020-Mar-31 Tue	10.27	10.78	10.2	###	3,097,881	32,496,771	###	###	0.0
2020-Mar-30 Mon	9.5	10.26	9.5	10.26	1,811,582	###	###	###	0.7
2020-Mar-27 Fri	10.89	###	9.53	9.53	3,873,049	18,455,078	7.5	7.5	###
2020-Mar-26 Thu	###	###	###	10.41			###	###	###
2020-Mar-25 Wed	10.2	10.56	9.525	###			###	###	0.0
2020-Mar-24 Tue	###	10.25	9.58	9.79	3,998,322	###	###	###	###
2020-Mar-23 Mon	10.2	10.24	9.54	9.56	4,400,854	43,524,446	40.0	40.0	0.7
2020-Mar-20 Fri	###	10.87	9.87	10.85			###	###	0.8
2020-Mar-19 Thu	11.52	11.52	###	###			###	###	0.0
2020-Mar-18 Wed	###	12.645	11.21	11.47	3,893,478	46,439,458	41.3	41.3	###
2020-Mar-17 Tue	###	###	11.81	12.49			###	###	0.9
2020-Mar-16 Mon	13.5	13.83	12.71	###	3,345,728	###	###	###	0.0
2020-Mar-13 Fri	13.55	###	###	15.24	4,296,043	0	88.8	88.8	1.1
2020-Mar-12 Thu	###	###	###	14.41	3,389,355	0	###	###	###
2020-Mar-11 Wed	###	15.83	###	###	2,158,780	17,086,743	###	###	0.0
2020-Mar-10 Tue	14.48	15.8	14.46	15.78	3,958,675	59,894,752	81.9	81.9	1.1
2020-Mar-09 Mon	16.47	16.58	15.24	15.24	2,846,957	45,295,085	31.7	31.7	1.1
2020-Mar-06 Fri	###	17.84	17.24	17.24			32.0	32.0	###
2020-Mar-05 Thu	17.77	###	17.655	###	1,719,876	###	###	###	0.0
2020-Mar-04 Wed	17.26	###	17.26	17.4	1,376,177	###	###	###	1.2
2020-Mar-03 Tue	###	18.27	###	17.77			34.9	34.9	###
2020-Mar-02 Mon	17.48	17.71	16.75	17.71	2,027,348	###	68.4	68.4	###
2020-Feb-28 Fri	###	###	17.51	###			###	###	0.0
2020-Feb-27 Thu	###	18.43	###	18.24			74.4	74.4	1.3
2020-Feb-26 Wed	18.26	###	###	###			77.5	77.5	0.0
2020-Feb-25 Tue	###	18.88	18.56	###			67.2	67.2	0.0
2020-Feb-24 Mon	18.88	###	18.85	###			###	###	0.0
2020-Feb-21 Fri	###	19.45	18.25	19.28	4,715,579	###	###	###	1.4
2020-Feb-20 Thu	###	###	###	###	3,006,122	0	###	###	0.0
2020-Feb-19 Wed	###	###	###	17.43			69.9	69.9	1.2
2020-Feb-18 Tue	17.82	###	17.47	17.54			24.2	24.2	1.3
2020-Feb-17 Mon	17.8	17.875	###	17.79	337,349	3,015,056	###	###	###
2020-Feb-14 Fri	17.77	###	###	17.83			71.7	71.7	###
2020-Feb-13 Thu	###	###	17.83	###			74.6	74.6	0.0
2020-Feb-12 Wed	###	###	17.73	17.81	939,322	8,327,089	29.1	29.1	1.3
2020-Feb-11 Tue	###	###	###	###	665,853	0	30.3	30.3	0.0
2020-Feb-10 Mon	###	###	###	###	683,981	0	###	###	0.0
2020-Feb-07 Fri	###	###	###	###	868,055	0	22.4	22.4	0.0
2020-Feb-06 Thu	17.79	18.44	17.79	###	1,402,354	25,403,642	###	###	0.0
2020-Feb-05 Wed	###	17.77	###	17.71	1,585,051	14,083,178	###	###	###
2020-Feb-04 Tue	###	17.81	###	###	2,093,623	###	66.0	66.0	0.0
2020-Feb-03 Mon	17.84	###	17.72	17.73			41.1	41.1	###
2020-Jan-31 Fri	###	###	###	###			###	###	0.0
2020-Jan-30 Thu	18.47	18.49	17.87	###	2,235,140	40,634,845	###	###	0.0
2020-Jan-29 Wed	18.4	18.59	###	18.53			###	###	###
2020-Jan-28 Tue	###	18.47	###	###	1,096,427	###	79.1	79.1	0.0
2020-Jan-24 Fri	18.55	18.87	18.55	###	977,951	###	###	###	0.0
2020-Jan-23 Thu	18.58	18.58	###	18.41	1,909,858	17,742,580	###	###	###
2020-Jan-22 Wed	###	18.745	###	###	2,022,080	18,951,944	###	###	0.0
2020-Jan-21 Tue	18.74	18.74	###	###	2,512,527	23,542,377	10.1	10.1	0.0
2020-Jan-20 Mon	18.7	###	###	18.76	656,141	0	75.8	75.8	###
2020-Jan-17 Fri	###	###	18.71	18.75			21.3	21.3	###
2020-Jan-16 Thu	18.72	###	18.56	###	1,388,983	###	78.9	78.9	0.0
2020-Jan-15 Wed	18.51	18.72	###	###			###	###	0.0
2020-Jan-14 Tue	18.4	18.74	###	###			79.1	79.1	0.0
2020-Jan-13 Mon	###	###	18.25	###			70.2	70.2	0.0
2020-Jan-10 Fri	18.22	###	###	###			74.5	74.5	0.0
2020-Jan-09 Thu	###	18.26	###	###			###	###	0.0
2020-Jan-08 Wed	###	###	17.71	###	1,524,053	13,495,489	24.6	24.6	0.0
2020-Jan-07 Tue	###	18.21	17.72	###			###	###	0.0
2020-Jan-06 Mon	17.85	###	###	17.8	872,542	0	33.2	33.2	###
2020-Jan-03 Fri	###	###	###	###	731,481	0	###	###	0.0
2020-Jan-02 Thu	###	###	###	###	930,856	0	###	###	0.0
2019-Dec-24 Tue	###	18.29	###	###			74.1	74.1	0.0
2019-Dec-23 Mon	17.8	###	17.78	###	1,533,323	13,631,241	###	###	0.0
2019-Dec-20 Fri	###	###	###	###	4,337,228	0	###	###	0.0
2019-Dec-19 Thu	###	###	18.72	18.88			###	###	1.3
2019-Dec-16 Mon	###	19.59	###	19.41			###	###	###
2019-Dec-13 Fri	18.56	###	18.45	###	2,074,344	19,135,823	82.8	82.8	0.0
2019-Dec-12 Thu	###	###	###	18.43	1,869,225	0	84.1	84.1	###
2019-Dec-11 Wed	###	18.345	17.87	###	3,072,425	###	84.9	84.9	0.0
2019-Dec-10 Tue	18.51	###	###	18.28			26.6	26.6	1.3
2019-Dec-09 Mon	###	###	###	18.73	1,223,171	0	###	###	1.3
2019-Dec-06 Fri	18.75	###	18.75	###			###	###	0.0
2019-Dec-05 Thu	###	###	18.78	###	1,217,326	###	###	###	0.0
2019-Dec-04 Wed	###	18.89	###	18.79	2,205,877	###	91.6	91.6	1.3
2019-Dec-03 Tue	###	###	18.74	18.78			28.9	28.9	###
2019-Dec-02 Mon	19.47	19.49	19.26	19.26			27.6	27.6	1.4
2019-Nov-29 Fri	19.5	19.59	###	###			###	###	0.0
2019-Nov-28 Thu	###	###	19.29	###			###	###	0.0
2019-Nov-27 Wed	###	19.48	###	###			###	###	0.0
2019-Nov-26 Tue	19.4	###	###	###			###	###	0.0
2019-Nov-25 Mon	###	###	19.21	19.25	1,036,175	###	###	###	1.4
2019-Nov-22 Fri	###	###	19.2	19.58			81.4	81.4	1.4
2019-Nov-21 Thu	19.4	19.5	###	###	2,380,471	###	###	###	0.0
2019-Nov-20 Wed	19.52	###	###	###	3,044,928	0	###	###	0.0
2019-Nov-19 Tue	19.48	###	19.48	19.85	1,980,842	###	84.8	84.8	1.4
2019-Nov-18 Mon	19.45	19.53	19.23	19.48			###	###	###
2019-Nov-15 Fri	###	###	19.2	19.49	1,226,249	###	###	###	1.4
2019-Nov-14 Thu	19.24	19.5	###	19.22			31.5	31.5	1.4
2019-Nov-13 Wed	19.44	###	###	19.4			###	###	1.4
2019-Nov-12 Tue	19.58	19.58	###	19.4	1,062,679	10,403,627	###	###	1.4
2019-Nov-11 Mon	###	19.55	19.25	19.46	870,375	16,885,275	77.9	77.9	###
2019-Nov-08 Fri	###	19.27	###	19.27			81.9	81.9	###
2019-Nov-07 Thu	###	###	###	###			68.7	68.7	0.0
2019-Nov-06 Wed	###	###	###	###	2,472,455	0	36.0	36.0	0.0
2019-Nov-05 Tue	19.2	19.23	###	###			###	###	0.0
2019-Nov-04 Mon	###	19.2	18.875	###			36.8	36.8	0.0
2019-Nov-01 Fri	18.71	###	###	###			###	###	0.0
2019-Oct-31 Thu	18.73	18.82	18.47	###	1,574,626	###	###	###	0.0
2019-Oct-30 Wed	18.55	18.76	18.53	18.76			82.7	82.7	###
2019-Oct-29 Tue	18.5	18.87	18.4	18.58	12,101,082	###	76.9	76.9	1.3
2019-Oct-28 Mon	18.25	18.48	###	###			###	###	0.0
2019-Oct-25 Fri	18.2	###	###	###	1,458,946	0	27.4	27.4	0.0
2019-Oct-24 Thu	18.2	18.42	###	###			###	###	0.0
2019-Oct-23 Wed	###	###	17.87	###	1,054,647	9,423,270	###	###	0.0
2019-Oct-22 Tue	###	###	17.83	###			69.5	69.5	0.0
2019-Oct-21 Mon	17.87	###	17.85	###	1,312,979	###	###	###	0.0
2019-Oct-18 Fri	###	###	17.86	###	1,718,688	15,347,883	###	###	0.0
2019-Oct-17 Thu	###	###	17.87	###	1,260,058	###	74.1	74.1	0.0
2019-Oct-16 Wed	###	17.89	###	17.8	2,097,820	###	72.4	72.4	###
2019-Oct-15 Tue	17.58	17.77	###	17.47			29.7	29.7	1.2
2019-Oct-14 Mon	17.42	17.7	###	###			81.8	81.8	0.0
2019-Oct-11 Fri	###	17.48	###	###	920,041	8,041,158	###	###	0.0
2019-Oct-10 Thu	###	###	16.89	###	1,482,458	12,519,357	75.4	75.4	0.0
2019-Oct-09 Wed	###	###	16.85	###			###	###	0.0
2019-Oct-08 Tue	17.29	###	###	###			29.9	29.9	0.0
2019-Oct-07 Mon	16.84	17.26	16.82	17.2	459,828	###	87.2	87.2	1.2
2019-Oct-04 Fri	###	###	###	###	1,252,055	0	30.0	30.0	0.0
2019-Oct-03 Thu	###	###	###	###			###	###	0.0
2019-Oct-02 Wed	17.5	###	17.47	###			###	###	0.0
2019-Oct-01 Tue	17.55	###	17.51	17.55			###	###	###
2019-Sep-30 Mon	###	17.85	17.55	17.56	1,308,289	###	29.0	29.0	1.3
2019-Sep-27 Fri	17.77	###	17.54	17.87			75.1	75.1	###
2019-Sep-26 Thu	###	###	###	17.73			###	###	###
2019-Sep-25 Wed	###	17.28	###	###			34.9	34.9	0.0
2019-Sep-24 Tue	###	17.24	###	###	853,328	7,355,687	79.3	79.3	0.0
2019-Sep-23 Mon	###	###	###	###	843,977	0	36.0	36.0	0.0
2019-Sep-20 Fri	###	17.44	###	###			###	###	0.0
2019-Sep-19 Thu	###	###	###	###	2,617,649	0	84.1	84.1	0.0
2019-Sep-18 Wed	###	###	16.79	16.86			28.2	28.2	1.2
2019-Sep-17 Tue	###	17.21	###	###			###	###	0.0
2019-Sep-16 Mon	###	###	###	###			###	###	0.0
2019-Sep-13 Fri	###	17.27	###	17.27			84.0	84.0	###
2019-Sep-12 Thu	###	###	16.7	###	1,256,047	###	25.3	25.3	0.0
2019-Sep-11 Wed	###	###	###	###			###	###	0.0
2019-Sep-10 Tue	###	###	16.86	###			77.9	77.9	0.0
2019-Sep-09 Mon	###	###	16.89	###	918,522	###	###	###	0.0
2019-Sep-06 Fri	###	17.28	16.85	###	1,685,324	28,760,054	20.8	20.8	0.0
2019-Sep-05 Thu	16.8	###	16.75	###			79.4	79.4	0.0
2019-Sep-04 Wed	###	16.83	16.645	16.75	1,693,477	28,344,571	###	###	###
2019-Sep-03 Tue	16.8	###	16.72	###	1,145,251	###	80.6	80.6	0.0
2019-Sep-02 Mon	###	###	###	###	1,018,742	0	###	###	0.0
2019-Aug-30 Fri	16.76	###	16.75	###			###	###	0.0
2019-Aug-29 Thu	###	###	###	16.72			###	###	1.2
2019-Aug-28 Wed	16.76	###	###	16.87			69.6	69.6	###
2019-Aug-27 Tue	16.57	16.78	16.5	###			###	###	0.0
2019-Aug-26 Mon	###	###	16.26	16.7	3,072,720	###	###	###	1.2
2019-Aug-23 Fri	###	16.785	16.41	###			71.8	71.8	0.0
2019-Aug-22 Thu	16.2	16.79	###	16.75			###	###	###
2019-Aug-21 Wed	###	###	15.58	###			87.9	87.9	0.0
2019-Aug-20 Tue	15.45	15.82	###	15.78	5,954,954	47,103,686	###	###	1.1
2019-Aug-19 Mon	###	###	###	###	5,169,943	0	87.5	87.5	0.0
2019-Aug-16 Fri	13.55	###	13.485	13.54	1,750,380	###	35.9	35.9	1.0
2019-Aug-15 Thu	13.85	###	13.52	###	2,011,554	###	###	###	0.0
2019-Aug-14 Wed	###	14.2	13.89	###			84.9	84.9	0.0
2019-Aug-13 Tue	###	###	13.78	13.89	1,039,140	7,159,674	30.0	30.0	1.0
2019-Aug-12 Mon	###	14.2	###	###	635,020	4,508,642	###	###	0.0
2019-Aug-09 Fri	###	14.28	###	###			###	###	0.0
2019-Aug-08 Thu	13.8	###	13.655	###	2,168,121	14,802,846	###	###	0.0
2019-Aug-07 Wed	13.85	###	###	13.87	1,530,282	0	63.0	63.0	###
2019-Aug-06 Tue	###	###	###	13.77			###	###	###
2019-Aug-05 Mon	14.46	14.58	14.23	14.27	1,378,023	19,850,421	###	###	###
2019-Aug-02 Fri	14.5	14.59	###	14.53	1,290,955	###	###	###	1.0
2019-Aug-01 Thu	14.54	14.77	###	14.57	1,374,778	###	###	###	###
2019-Jul-31 Wed	###	###	14.49	14.55			###	###	###
2019-Jul-30 Tue	15.4	15.48	###	###	2,803,780	21,701,257	###	###	0.0
2019-Jul-29 Mon	###	15.23	###	15.2	1,556,573	###	###	###	1.1
2019-Jul-26 Fri	###	15.22	###	###	2,191,674	###	###	###	0.0
2019-Jul-25 Thu	15.21	15.28	###	###			32.6	32.6	0.0
2019-Jul-24 Wed	###	###	14.82	###	2,021,927	14,982,479	###	###	0.0
2019-Jul-23 Tue	###	###	14.72	14.82	1,324,145	###	###	###	1.1
2019-Jul-22 Mon	###	###	14.72	14.84	1,349,723	###	###	###	###
2019-Jul-19 Fri	###	###	14.745	###			###	###	0.0
2019-Jul-18 Thu	14.51	###	14.47	14.77	4,882,528	###	83.6	83.6	1.1
2019-Jul-17 Wed	###	###	###	###	1,448,448	0	###	###	0.0
2019-Jul-16 Tue	14.2	###	###	14.21	909,525	0	71.4	71.4	###
2019-Jul-15 Mon	###	14.47	###	14.2	1,564,959	11,322,478	###	###	1.0
2019-Jul-12 Fri	14.46	14.52	###	###			###	###	0.0
2019-Jul-11 Thu	###	14.5	###	14.44	2,066,922	14,985,184	###	###	###
2019-Jul-10 Wed	###	###	13.86	###			###	###	0.0
2019-Jul-09 Tue	###	###	13.77	13.85			###	###	###
2019-Jul-08 Mon	###	###	###	###			###	###	0.0
2019-Jul-05 Fri	13.88	###	13.85	###	2,352,573	###	72.8	72.8	0.0
2019-Jul-04 Thu	13.84	###	13.77	13.82	1,571,026	###	29.4	29.4	1.0
2019-Jul-03 Wed	13.57	13.81	13.55	13.74			###	###	###
2019-Jul-02 Tue	###	13.53	13.28	13.49			79.4	79.4	###
2019-Jul-01 Mon	###	13.385	###	###	2,176,280	14,564,753	80.1	80.1	0.0
2019-Jun-28 Fri	###	###	###	###	2,717,629	0	26.0	26.0	0.0
2019-Jun-27 Thu	###	13.42	###	###			###	###	0.0
2019-Jun-26 Wed	13.54	13.57	###	13.4			###	###	1.0
2019-Jun-25 Tue	###	###	13.455	13.58	2,149,129	###	38.7	38.7	###
2019-Jun-24 Mon	13.42	###	###	###	1,924,979	0	84.7	84.7	0.0
2019-Jun-21 Fri	13.45	###	###	13.44			###	###	###
2019-Jun-20 Thu	###	13.43	###	13.43			###	###	###
2019-Jun-19 Wed	12.72	13.045	###	###	2,862,425	###	85.5	85.5	0.0
2019-Jun-18 Tue	12.81	12.89	###	12.74			###	###	###
2019-Jun-17 Mon	###	13.125	12.84	12.84			###	###	0.9
2019-Jun-14 Fri	###	###	12.89	###			74.5	74.5	0.0
2019-Jun-13 Thu	13.25	13.25	###	###	2,078,728	13,771,573	21.6	21.6	0.0
2019-Jun-12 Wed	13.22	13.4	13.2	13.28			75.2	75.2	0.9
2019-Jun-11 Tue	###	13.25	###	13.22	3,372,785	###	78.6	78.6	0.9
2019-Jun-07 Fri	###	###	###	###			###	###	0.0
2019-Jun-06 Thu	13.48	13.58	###	###	2,971,956	20,179,581	###	###	0.0
2019-Jun-05 Wed	13.75	13.83	13.42	13.48			###	###	1.0
2019-Jun-04 Tue	13.7	13.87	###	13.73	1,880,046	###	###	###	###
2019-Jun-03 Mon	###	14.21	13.72	13.76			20.7	20.7	1.0
2019-May-31 Fri	14.28	###	###	14.25			33.0	33.0	1.0
2019-May-30 Thu	###	14.28	###	14.26			###	###	1.0
2019-May-29 Wed	###	###	###	14.26			32.5	32.5	1.0
2019-May-28 Tue	14.57	###	14.48	14.58			66.4	66.4	###
2019-May-27 Mon	###	14.48	14.23	14.44			###	###	###
2019-May-24 Fri	14.25	###	###	###	1,374,043	0	###	###	0.0
2019-May-23 Thu	###	###	14.25	###			###	###	0.0
2019-May-22 Wed	14.29	14.73	###	###	2,528,079	###	85.7	85.7	0.0
2019-May-21 Tue	14.21	###	###	###	1,585,882	0	73.3	73.3	0.0
2019-May-20 Mon	14.4	14.5	14.26	14.4			72.1	72.1	1.0
2019-May-17 Fri	14.29	###	###	14.2	1,430,342	0	###	###	1.0
2019-May-16 Thu	###	###	13.84	###			66.2	66.2	0.0
2019-May-15 Wed	13.78	###	###	###	2,291,025	0	###	###	0.0
2019-May-14 Tue	###	###	13.4	###			70.9	70.9	0.0
2019-May-13 Mon	13.46	###	13.41	13.85	7,155,028	###	90.9	90.9	###
2019-May-10 Fri	12.87	###	###	12.74	1,525,787	0	22.6	22.6	###
2019-May-09 Thu	12.8	###	12.75	12.78			###	###	0.9
2019-May-08 Wed	###	###	12.84	12.84	1,565,643	10,051,428	###	###	0.9
2019-May-07 Tue	13.2	13.255	###	###	1,172,025	###	28.4	28.4	0.0
2019-May-06 Mon	13.44	13.59	###	13.22			28.1	28.1	0.9
2019-May-03 Fri	13.4	13.54	###	13.53			78.2	78.2	###
2019-May-02 Thu	13.55	13.55	13.24	###	1,531,085	20,508,883	22.8	22.8	0.0
2019-May-01 Wed	###	13.59	###	13.49	2,036,555	###	79.4	79.4	###
2019-Apr-30 Tue	13.2	###	###	###			###	###	0.0
2019-Apr-29 Mon	###	###	###	13.26	1,400,224	0	29.4	29.4	0.9
2019-Apr-26 Fri	###	13.285	###	13.24			###	###	0.9
2019-Apr-24 Wed	###	###	12.79	###			75.4	75.4	0.0
2019-Apr-23 Tue	12.85	###	12.76	12.8	1,884,245	12,021,483	###	###	0.9
2019-Apr-18 Thu	12.8	12.83	12.75	12.8	1,349,470	17,259,721	###	###	0.9
2019-Apr-17 Wed	###	12.82	###	12.71	1,226,346	7,860,877	###	###	0.9
2019-Apr-16 Tue	12.79	12.84	###	###	2,266,122	###	22.1	22.1	0.0
2019-Apr-15 Mon	12.79	12.89	###	12.88			###	###	###
2019-Apr-12 Fri	12.52	12.78	12.49	12.74	1,708,450	###	###	###	###
2019-Apr-11 Thu	12.5	12.51	###	12.43			31.1	31.1	0.9
2019-Apr-10 Wed	###	12.545	###	12.52			83.4	83.4	0.9
2019-Apr-09 Tue	###	12.48	12.25	12.45	1,161,620	###	###	###	###
2019-Apr-08 Mon	###	12.345	12.22	###			###	###	0.0
2019-Apr-05 Fri	12.2	###	###	12.28	1,366,684	0	78.0	78.0	0.9
2019-Apr-04 Thu	###	###	12.26	###	2,280,074	13,976,853	###	###	0.0
2019-Apr-03 Wed	###	###	###	###			32.3	32.3	0.0
2019-Apr-02 Tue	###	12.59	###	###			###	###	0.0
2019-Apr-01 Mon	12.45	12.58	12.23	12.26			21.4	21.4	0.9
2019-Mar-29 Fri	###	12.48	12.24	###	2,323,285	###	74.2	74.2	0.0
2019-Mar-28 Thu	###	12.27	###	12.27			###	###	###
2019-Mar-27 Wed	11.88	###	11.85	###	2,765,646	16,386,452	79.9	79.9	0.0
2019-Mar-26 Tue	11.83	###	11.82	11.89	1,858,452	10,983,451	76.3	76.3	###
2019-Mar-25 Mon	###	12.23	11.83	###	3,433,224	41,301,684	22.8	22.8	0.0
2019-Mar-22 Fri	###	12.26	12.085	###			73.0	73.0	0.0
2019-Mar-21 Thu	12.21	###	###	###	3,581,742	0	25.8	25.8	0.0
2019-Mar-20 Wed	12.29	12.42	12.27	###			75.1	75.1	0.0
2019-Mar-19 Tue	12.5	12.56	###	###			###	###	0.0
2019-Mar-18 Mon	###	12.75	12.46	12.5	1,064,355	###	###	###	0.9
2019-Mar-15 Fri	###	12.73	12.545	12.56			###	###	0.9
2019-Mar-14 Thu	###	12.58	12.26	12.55	1,360,881	16,902,142	###	###	###
2019-Mar-13 Wed	12.4	12.42	12.24	###	3,064,025	37,779,428	32.3	32.3	0.0
2019-Mar-12 Tue	###	###	12.42	12.42			###	###	0.9
2019-Mar-11 Mon	12.76	12.83	12.51	12.57	3,215,343	###	21.4	21.4	0.9
2019-Mar-08 Fri	###	###	###	12.88			###	###	###
2019-Mar-07 Thu	###	###	###	###	3,485,279	0	21.3	21.3	0.0
2019-Mar-06 Wed	13.48	###	13.26	###			18.9	18.9	0.0
2019-Mar-05 Tue	###	13.46	13.21	###			###	###	0.0
2019-Mar-04 Mon	13.48	13.59	###	13.45			###	###	###
2019-Mar-01 Fri	###	13.42	12.86	###	4,657,555	61,200,272	88.3	88.3	0.0
2019-Feb-28 Thu	12.76	###	12.73	12.88	6,216,486	###	79.1	79.1	###
2019-Feb-27 Wed	12.75	12.79	12.51	12.76	5,969,151	###	66.3	66.3	###
2019-Feb-26 Tue	###	13.255	12.82	12.85			21.3	21.3	0.9
2019-Feb-25 Mon	13.5	###	###	13.28			19.7	19.7	0.9
2019-Feb-22 Fri	13.85	###	13.72	###	3,131,923	###	84.5	84.5	0.0
2019-Feb-21 Thu	13.78	###	###	13.89			74.8	74.8	1.0
2019-Feb-20 Wed	###	###	13.71	13.79	2,121,045	###	###	###	1.0
2019-Feb-19 Tue	###	13.89	###	13.87	1,794,277	12,461,253	###	###	###
2019-Feb-18 Mon	13.75	13.8	13.53	###	2,308,572	###	31.0	31.0	0.0
2019-Feb-15 Fri	13.45	13.71	13.42	13.55			76.7	76.7	1.0
2019-Feb-14 Thu	###	13.48	13.25	###			###	###	0.0
2019-Feb-13 Wed	###	13.5	###	###	2,725,027	###	84.8	84.8	0.0
2019-Feb-11 Mon	###	12.76	12.48	12.59			###	###	###
2019-Feb-08 Fri	12.84	###	12.53	12.58			###	###	0.9
2019-Feb-07 Thu	###	12.89	12.55	12.8	1,758,480	###	###	###	0.9
2019-Feb-06 Wed	###	###	12.23	12.55			84.9	84.9	###
2019-Feb-05 Tue	###	12.5	###	12.29	2,694,921	16,843,256	77.2	77.2	0.9
2019-Feb-04 Mon	###	12.27	###	###	1,464,875	###	32.2	32.2	0.0
2019-Feb-01 Fri	###	12.42	###	###			21.0	21.0	0.0
2019-Jan-31 Thu	12.44	12.44	###	12.23			19.6	19.6	###
2019-Jan-30 Wed	12.25	###	###	###	2,370,849	0	###	###	0.0
2019-Jan-29 Tue	###	###	###	###	2,582,487	0	###	###	0.0
2019-Jan-25 Fri	###	###	###	###	1,856,149	0	65.4	65.4	0.0
2019-Jan-17 Thu	###	###	11.88	###	1,587,055	###	15.6	15.6	0.0
2019-Jan-10 Thu	11.89	11.89	11.59	###	1,917,873	22,515,829	###	###	0.0
2019-Jan-09 Wed	11.79	###	11.75	###			76.1	76.1	0.0
2019-Jan-04 Fri	###	11.44	11.2	###			###	###	0.0
2019-Jan-03 Thu	###	11.71	11.23	11.54	1,973,477	22,635,781	###	###	0.8
2019-Jan-02 Wed	11.59	###	###	###	1,574,949	0	7.4	7.4	0.0
2018-Dec-28 Fri	11.51	11.8	11.41	11.73	1,355,653	15,732,353	81.4	81.4	0.8
2018-Dec-27 Thu	11.85	###	###	11.83			###	###	0.8
2018-Dec-20 Thu	11.72	###	11.72	11.78	3,200,922	###	83.5	83.5	###
2018-Dec-19 Wed	11.54	###	11.45	11.88	3,892,580	22,285,020	90.7	90.7	0.8
2018-Dec-14 Fri	11.74	11.78	11.55	11.58			24.3	24.3	0.8
2018-Dec-13 Thu	11.73	11.88	11.52	###			24.7	24.7	0.0
2018-Dec-12 Wed	11.46	###	11.42	11.59	3,836,451	###	###	###	0.8
2018-Dec-11 Tue	11.51	11.77	11.22	11.43			31.5	31.5	###
2018-Dec-10 Mon	###	12.21	11.51	###			15.7	15.7	0.0
2018-Dec-07 Fri	12.4	###	12.26	12.28	2,798,652	###	26.8	26.8	0.9
2018-Dec-06 Thu	12.47	12.52	12.27	12.44	1,761,927	21,839,085	###	###	0.9
2018-Dec-05 Wed	###	12.75	###	12.47	3,079,377	19,631,028	###	###	###
2018-Dec-04 Tue	###	13.27	12.86	12.88	2,300,857	###	23.3	23.3	###
2018-Dec-03 Mon	12.79	###	12.75	###			85.0	85.0	0.0
2018-Nov-30 Fri	###	###	###	###			###	###	0.0
2018-Nov-29 Thu	###	###	###	###	2,353,848	0	74.6	74.6	0.0
2018-Nov-13 Tue	13.25	13.27	###	12.72	24,314,640	###	9.4	9.4	0.9
2018-Nov-12 Mon	13.75	###	###	###			###	###	0.0
2018-Nov-09 Fri	15.25	15.44	13.88	14.25			2.9	2.9	1.0
2018-Nov-08 Thu	17.28	17.52	17.28	17.45	1,123,481	###	###	###	###
2018-Nov-07 Wed	###	17.48	17.2	###	1,043,248	18,089,920	29.1	29.1	0.0
2018-Nov-06 Tue	###	17.445	###	17.42			83.1	83.1	1.2
2018-Nov-05 Mon	###	17.29	###	###			###	###	0.0
2018-Nov-02 Fri	17.5	###	###	17.23	2,087,641	0	17.0	17.0	###
2018-Nov-01 Thu	17.52	17.82	17.46	17.79			77.6	77.6	###
2018-Oct-31 Wed	17.5	###	###	###	1,477,176	0	69.5	69.5	0.0
2018-Oct-30 Tue	###	17.43	###	17.41	1,170,329	###	###	###	###
2018-Oct-29 Mon	###	17.28	###	###			76.9	76.9	0.0
2018-Oct-26 Fri	###	17.21	###	###			###	###	0.0
2018-Oct-25 Thu	17.47	17.57	17.21	17.21			35.0	35.0	###
2018-Oct-24 Wed	###	###	###	17.7	1,775,786	0	###	###	1.3
2018-Oct-23 Tue	17.7	17.82	###	17.78			83.4	83.4	1.3
2018-Oct-22 Mon	###	17.8	###	17.71			75.9	75.9	###
2018-Oct-19 Fri	###	17.87	###	17.81			74.6	74.6	1.3
2018-Oct-18 Thu	17.84	17.88	###	17.75	1,082,442	###	29.9	29.9	1.3
2018-Oct-17 Wed	###	17.775	###	###	1,817,155	###	62.5	62.5	0.0
2018-Oct-16 Tue	###	###	###	17.56	1,422,872	0	76.4	76.4	1.3
2018-Oct-15 Mon	17.76	17.81	17.455	17.46	1,648,850	29,073,347	24.8	24.8	1.2
2018-Oct-12 Fri	17.85	###	17.82	###			61.9	61.9	0.0
2018-Oct-11 Thu	###	###	###	###	2,758,524	0	###	###	0.0
2018-Oct-10 Wed	###	18.28	17.89	###			###	###	0.0
2018-Oct-09 Tue	###	18.41	18.025	###	1,893,551	###	###	###	0.0
2018-Oct-08 Mon	18.55	###	###	18.41	1,032,442	0	###	###	###
2018-Oct-05 Fri	18.77	18.86	###	###	1,328,822	###	29.5	29.5	0.0
2018-Oct-04 Thu	###	###	18.825	###	2,080,922	19,586,678	31.4	31.4	0.0
2018-Oct-03 Wed	###	###	18.79	###	2,937,656	27,599,278	28.3	28.3	0.0
2018-Oct-02 Tue	19.5	19.56	###	19.25	1,361,773	###	###	###	1.4
2018-Oct-01 Mon	19.43	###	###	19.5			74.8	74.8	1.4
2018-Sep-28 Fri	19.73	###	###	###			27.5	27.5	0.0
2018-Sep-27 Thu	###	19.785	19.55	19.72			77.0	77.0	1.4
2018-Sep-26 Wed	19.5	19.655	###	19.48			###	###	###
2018-Sep-25 Tue	19.44	19.56	###	19.44	1,401,783	###	71.5	71.5	1.4
2018-Sep-24 Mon	19.2	###	###	19.46	1,197,882	0	81.3	81.3	###
2018-Sep-21 Fri	###	###	###	###	2,128,143	0	79.9	79.9	0.0
2018-Sep-20 Thu	###	19.26	###	###			###	###	0.0
2018-Sep-19 Wed	19.26	19.4	###	###			###	###	0.0
2018-Sep-18 Tue	19.45	19.53	###	###	1,801,779	17,594,371	###	###	0.0
2018-Sep-17 Mon	19.41	###	###	19.58			78.7	78.7	1.4
2018-Sep-14 Fri	###	19.49	19.22	19.42	4,223,750	81,750,681	###	###	1.4
2018-Sep-13 Thu	###	19.47	19.29	19.45			77.9	77.9	###
2018-Sep-12 Wed	###	19.47	###	19.4			###	###	1.4
2018-Sep-11 Tue	19.2	###	###	###	1,541,284	0	###	###	0.0
2018-Sep-10 Mon	19.23	19.43	###	###			###	###	0.0
2018-Sep-07 Fri	###	###	###	###	1,531,080	0	67.4	67.4	0.0
2018-Sep-06 Thu	19.53	###	###	19.5	1,894,344	0	44.7	44.7	1.4
2018-Sep-05 Wed	19.75	###	###	19.59			34.1	34.1	###
2018-Sep-04 Tue	20.25	20.25	19.72	19.81	2,479,229	###	###	###	###
2018-Sep-03 Mon	20.49	20.49	20.2	###	1,128,180	22,952,822	###	###	0.0
2018-Aug-31 Fri	###	###	###	20.49			###	###	###
2018-Aug-30 Thu	20.45	###	###	20.44	1,467,588	0	38.6	38.6	1.5
2018-Aug-29 Wed	20.2	20.44	###	###	1,588,483	###	74.3	74.3	0.0
2018-Aug-28 Tue	###	20.44	###	###			34.3	34.3	0.0
2018-Aug-27 Mon	###	20.57	###	20.41	1,459,672	15,012,726	80.7	80.7	1.5
2018-Aug-24 Fri	20.2	###	###	###			###	###	0.0
2018-Aug-23 Thu	###	20.24	19.82	###	1,539,448	30,835,143	76.9	76.9	0.0
2018-Aug-22 Wed	20.5	20.57	19.53	20.24	2,359,759	###	22.8	22.8	1.4
2018-Aug-21 Tue	###	###	20.56	###	2,221,754	###	34.4	34.4	0.0
2018-Aug-20 Mon	###	###	20.87	###			73.5	73.5	0.0
2018-Aug-17 Fri	20.8	###	20.74	20.81			###	###	###
2018-Aug-16 Thu	20.79	###	20.56	20.79	2,298,926	23,632,959	71.7	71.7	1.5
2018-Aug-15 Wed	20.87	###	20.78	20.8			###	###	1.5
2018-Aug-14 Tue	###	###	20.49	###	1,648,528	###	70.5	70.5	0.0
2018-Aug-13 Mon	###	21.27	###	###			84.8	84.8	0.0
2018-Aug-10 Fri	###	###	###	###	1,046,943	0	###	###	0.0
2018-Aug-09 Thu	###	###	###	###			###	###	0.0
2018-Aug-08 Wed	###	21.73	21	###	1,418,141	30,298,582	88.7	88.7	0.0
2018-Aug-07 Tue	21.2	21.73	###	21.2	2,546,972	27,672,850	74.4	74.4	1.5
2018-Aug-06 Mon	###	###	20.8	20.87			###	###	###
2018-Aug-03 Fri	20.85	###	20.78	21			76.3	76.3	1.5
2018-Aug-02 Thu	20.49	20.74	20.4	###			###	###	0.0
2018-Aug-01 Wed	20.4	20.41	###	###			36.2	36.2	0.0
2018-Jul-31 Tue	20.28	###	###	###			31.4	31.4	0.0
2018-Jul-30 Mon	###	20.28	###	20.23	595,929	6,042,720	85.5	85.5	1.4
2018-Jul-27 Fri	19.88	###	###	###			###	###	0.0
2018-Jul-26 Thu	19.85	19.85	###	19.77	1,047,626	10,397,688	30.0	30.0	1.4
2018-Jul-25 Wed	###	###	19.85	19.88			20.7	20.7	1.4
2018-Jul-24 Tue	###	20.55	###	20.2			###	###	1.4
2018-Jul-23 Mon	###	###	19.76	###	616,574	6,091,751	###	###	0.0
2018-Jul-20 Fri	###	###	###	###			###	###	0.0
2018-Jul-19 Thu	###	20.24	19.86	###	1,843,780	36,967,788	###	###	0.0
2018-Jul-18 Wed	19.76	###	19.71	###			###	###	0.0
2018-Jul-17 Tue	19.51	20	19.51	19.79	1,031,457	###	88.0	88.0	###
2018-Jul-16 Mon	###	###	19.78	19.85	933,122	9,228,576	21.8	21.8	1.4
2018-Jul-13 Fri	###	###	19.86	###			###	###	0.0
2018-Jul-12 Thu	###	###	19.84	###	1,294,840	###	###	###	0.0
2018-Jul-11 Wed	###	20.4	###	###			21.9	21.9	0.0
2018-Jul-10 Tue	20.27	20.44	20.27	###	1,858,970	###	78.3	78.3	0.0
2018-Jul-09 Mon	20.43	20.48	###	20.24	602,059	6,165,084	26.8	26.8	1.4
2018-Jul-06 Fri	###	20.44	###	###			###	###	0.0
2018-Jul-05 Thu	###	###	19.89	###	1,539,584	###	###	###	0.0
2018-Jul-04 Wed	19.87	###	19.73	###	1,310,845	12,931,485	82.5	82.5	0.0
2018-Jul-03 Tue	19.84	###	19.79	###			###	###	0.0
2018-Jul-02 Mon	###	###	19.86	19.87	1,159,827	11,517,082	###	###	###
2018-Jun-29 Fri	19.8	###	19.74	19.81	2,625,849	25,917,129	66.7	66.7	###
2018-Jun-28 Thu	19.7	19.82	###	19.74	1,398,373	13,857,876	###	###	1.4
2018-Jun-27 Wed	###	###	19.7	19.73			###	###	###
2018-Jun-26 Tue	###	###	19.55	19.89			84.6	84.6	###
2018-Jun-25 Mon	19.88	###	19.77	19.82			37.8	37.8	1.4
2018-Jun-22 Fri	19.8	###	19.8	19.89	1,401,373	###	###	###	###
2018-Jun-21 Thu	19.85	19.89	###	19.75	2,192,376	21,803,179	29.5	29.5	###
2018-Jun-20 Wed	###	###	###	19.7			24.1	24.1	1.4
2018-Jun-19 Tue	###	###	19.74	19.75			30.5	30.5	###
2018-Jun-18 Mon	19.4	19.88	###	19.74			88.6	88.6	1.4
2018-Jun-15 Fri	###	###	###	19.29	2,700,479	0	77.7	77.7	1.4
2018-Jun-14 Thu	###	###	18.81	###			###	###	0.0
2018-Jun-13 Wed	###	19.25	18.84	###			37.3	37.3	0.0
2018-Jun-12 Tue	###	19.22	###	###			###	###	0.0
2018-Jun-08 Fri	19.21	19.28	19.055	###	1,022,781	19,604,154	###	###	0.0
2018-Jun-07 Thu	19.23	###	###	###			###	###	0.0
2018-Jun-06 Wed	19.25	19.26	19.155	19.23	1,191,658	22,888,771	32.2	32.2	###
2018-Jun-05 Tue	19.27	19.42	###	19.24			36.3	36.3	1.4
2018-Jun-04 Mon	19.22	19.48	###	###	1,566,282	15,255,586	###	###	0.0
2018-Jun-01 Fri	18.83	###	18.79	18.89	1,084,087	###	73.4	73.4	###
2018-May-31 Thu	###	###	18.73	18.78	5,677,358	53,168,457	###	###	###
2018-May-30 Wed	18.78	###	18.77	###			76.8	76.8	0.0
2018-May-29 Tue	18.79	18.87	###	18.82	2,117,642	19,979,952	###	###	1.3
2018-May-28 Mon	18.59	18.72	18.49	18.72	796,588	###	###	###	1.3
2018-May-25 Fri	18.72	18.72	###	###	2,394,955	22,416,778	###	###	0.0
2018-May-24 Thu	###	###	###	###	2,052,542	0	92.6	92.6	0.0
2018-May-23 Wed	18.29	18.54	18.25	18.48	1,510,985	###	81.6	81.6	###
2018-May-22 Tue	18.22	18.28	###	18.25			78.3	78.3	###
2018-May-21 Mon	18.26	###	18.22	18.26			70.1	70.1	1.3
2018-May-18 Fri	18.46	18.48	###	###			###	###	0.0
2018-May-17 Thu	18.44	18.48	###	###			###	###	0.0
2018-May-16 Wed	###	18.46	18.24	###			71.7	71.7	0.0
2018-May-15 Tue	18.28	18.45	18.225	###	1,545,445	###	###	###	0.0
2018-May-14 Mon	18.21	###	###	18.25	957,626	0	###	###	###
2018-May-11 Fri	###	###	###	###	767,254	0	71.9	71.9	0.0
2018-May-10 Thu	18.22	18.25	###	###	967,056	8,824,386	###	###	0.0
2018-May-09 Wed	###	18.22	###	###			32.9	32.9	0.0
2018-May-08 Tue	18.25	18.29	###	###	1,845,370	###	32.8	32.8	0.0
2018-May-07 Mon	###	###	18.125	###			39.4	39.4	0.0
2018-May-04 Fri	###	18.48	###	###	1,192,778	###	###	###	0.0
2018-May-03 Thu	18.27	18.48	18.26	###			69.8	69.8	0.0
2018-May-02 Wed	###	18.27	###	18.2	2,029,484	###	###	###	###
2018-May-01 Tue	17.83	###	17.83	###	1,237,044	11,028,247	###	###	0.0
2018-Apr-30 Mon	###	17.955	17.48	17.89	1,877,979	###	###	###	1.3
2018-Apr-27 Fri	17.76	17.88	17.26	17.56			###	###	1.3
2018-Apr-26 Thu	17.83	###	17.76	17.76	1,546,350	13,731,588	32.4	32.4	1.3
2018-Apr-24 Tue	17.75	###	17.75	17.82			###	###	1.3
2018-Apr-23 Mon	17.84	###	17.7	17.74			###	###	1.3
2018-Apr-20 Fri	###	###	17.78	17.84	1,437,653	###	###	###	1.3
2018-Apr-19 Thu	###	###	17.83	###	1,477,877	13,175,273	71.8	71.8	0.0
2018-Apr-18 Wed	17.71	17.83	17.58	17.77			###	###	###
2018-Apr-17 Tue	17.55	17.77	17.5	17.7			79.4	79.4	1.3
2018-Apr-16 Mon	###	###	17.46	17.56			37.1	37.1	1.3
2018-Apr-13 Fri	###	17.73	17.56	###	1,233,684	21,768,354	65.3	65.3	0.0
2018-Apr-12 Thu	17.4	17.74	###	17.57	1,374,955	12,195,850	80.9	80.9	1.3
2018-Apr-11 Wed	###	17.56	###	17.49			74.8	74.8	###
2018-Apr-10 Tue	###	###	###	###	1,478,271	0	###	###	0.0
2018-Apr-09 Mon	###	17.27	###	17.24			75.3	75.3	###
2018-Apr-06 Fri	17.26	###	###	###			###	###	0.0
2018-Apr-05 Thu	###	17.5	###	17.41	1,348,070	###	82.9	82.9	###
2018-Apr-04 Wed	###	###	###	17.25	1,454,084	0	###	###	1.2
2018-Apr-03 Tue	###	17.29	###	17.23	1,019,251	8,811,424	###	###	###
2018-Mar-29 Thu	###	17.76	17.23	###	2,038,971	###	21.5	21.5	0.0
2018-Mar-28 Wed	###	###	17.27	###			86.3	86.3	0.0
2018-Mar-27 Tue	###	17.56	17.25	17.5	1,247,283	###	###	###	1.3
2018-Mar-26 Mon	16.82	17.26	16.82	17.23			86.9	86.9	###
2018-Mar-23 Fri	###	###	16.88	###	1,453,552	12,267,978	78.6	78.6	0.0
2018-Mar-22 Thu	17.46	###	17.26	###			###	###	0.0
2018-Mar-21 Wed	17.75	17.86	17.49	17.59	1,328,552	23,482,156	###	###	###
2018-Mar-20 Tue	17.79	###	17.72	17.75	1,582,347	###	35.4	35.4	1.3
2018-Mar-19 Mon	17.76	###	17.74	###			###	###	0.0
2018-Mar-16 Fri	17.59	17.76	17.58	17.73	2,340,777	41,361,529	###	###	###
2018-Mar-15 Thu	###	###	17.43	17.55			###	###	###
2018-Mar-14 Wed	17.75	17.78	###	###	1,521,584	13,526,881	24.9	24.9	0.0
2018-Mar-13 Tue	17.84	###	17.76	17.85			76.1	76.1	1.3
2018-Mar-12 Mon	###	###	17.75	17.87	1,684,270	###	32.0	32.0	###
2018-Mar-09 Fri	17.56	###	17.51	17.85			###	###	1.3
2018-Mar-08 Thu	17.7	17.87	17.7	17.86	1,390,757	###	###	###	1.3
2018-Mar-07 Wed	###	17.8	###	17.72			###	###	1.3
2018-Mar-06 Tue	###	###	###	17.86			79.4	79.4	1.3
2018-Mar-05 Mon	17.8	17.8	17.54	###	2,076,085	36,684,421	###	###	0.0
2018-Mar-02 Fri	###	###	17.8	17.88	4,973,724	44,266,143	###	###	1.3
2018-Mar-01 Thu	17.72	###	###	###			###	###	0.0
2018-Feb-28 Wed	17.73	17.885	###	17.85	3,751,947	33,551,786	###	###	1.3
2018-Feb-27 Tue	17.79	17.885	17.56	17.85	5,145,942	91,198,957	###	###	1.3
2018-Feb-26 Mon	###	17.925	17.49	17.88	1,953,984	34,600,171	79.1	79.1	1.3
2018-Feb-23 Fri	17.22	17.5	17.155	17.5	3,085,176	53,458,387	###	###	1.3
2018-Feb-22 Thu	###	17.29	###	###			###	###	0.0
2018-Feb-21 Wed	16.51	17.25	16.51	###			90.4	90.4	0.0
2018-Feb-20 Tue	15.79	###	15.73	###			80.4	80.4	0.0
2018-Feb-19 Mon	###	###	15.57	15.82	1,545,077	12,028,424	78.8	78.8	###
2018-Feb-16 Fri	15.85	15.85	15.51	15.57	1,338,544	###	19.7	19.7	1.1
2018-Feb-15 Thu	###	###	15.74	15.77			16.9	16.9	###
2018-Feb-14 Wed	###	###	###	15.87			86.0	86.0	###
2018-Feb-13 Tue	15.54	15.78	15.5	###			73.9	73.9	0.0
2018-Feb-12 Mon	15.45	###	###	15.54			79.4	79.4	###
2018-Feb-09 Fri	15.46	###	###	15.51	1,669,745	0	59.3	59.3	1.1
2018-Feb-08 Thu	###	15.89	###	15.82			89.7	89.7	###
2018-Feb-07 Wed	15.43	15.56	15.29	15.47			###	###	###
2018-Feb-06 Tue	15.45	15.48	###	###			50.8	50.8	0.0
2018-Feb-05 Mon	15.76	15.81	###	15.75	1,386,945	###	53.1	53.1	1.1
2018-Feb-02 Fri	###	###	15.78	###			###	###	0.0
2018-Feb-01 Thu	###	###	###	###			61.8	61.8	0.0
2018-Jan-31 Wed	15.59	###	15.59	15.84	1,600,748	###	81.7	81.7	###
2018-Jan-30 Tue	###	###	###	15.73			31.6	31.6	###
2018-Jan-29 Mon	###	###	###	###	1,046,173	0	###	###	0.0
2018-Jan-25 Thu	15.87	###	15.78	###			###	###	0.0
2018-Jan-24 Wed	###	###	15.89	###			68.9	68.9	0.0
2018-Jan-23 Tue	15.84	###	15.76	15.82	1,200,552	9,460,349	###	###	###
2018-Jan-22 Mon	15.51	15.81	15.51	###	1,120,452	17,546,278	85.5	85.5	0.0
2018-Jan-19 Fri	15.5	###	15.46	15.53			###	###	###
2018-Jan-18 Thu	15.52	###	###	15.55			###	###	###
2018-Jan-17 Wed	###	15.52	###	15.44			###	###	1.1
2018-Jan-16 Tue	###	15.57	###	15.48			78.0	78.0	1.1
2018-Jan-15 Mon	###	15.71	15.45	15.45			23.0	23.0	###
2018-Jan-12 Fri	###	15.76	###	###	769,288	6,061,989	###	###	0.0
2018-Jan-11 Thu	15.87	###	15.54	###	1,508,957	###	###	###	0.0
2018-Jan-02 Tue	16.25	###	###	16.28	626,929	0	67.0	67.0	1.2
2017-Dec-29 Fri	###	16.4	###	###			###	###	0.0
2017-Dec-28 Thu	###	###	###	16.25			###	###	###
2017-Dec-27 Wed	16.42	16.48	16.23	16.28	500,343	###	###	###	1.2
2017-Dec-22 Fri	16.56	16.56	16.29	###	1,701,386	###	###	###	0.0
2017-Dec-21 Thu	16.4	16.55	###	16.5			###	###	1.2
2017-Dec-20 Wed	###	16.42	16.075	###			78.6	78.6	0.0
2017-Dec-19 Tue	###	###	###	###			74.3	74.3	0.0
2017-Dec-18 Mon	###	###	###	###			###	###	0.0
2017-Dec-15 Fri	###	###	15.87	###			###	###	0.0
2017-Dec-08 Fri	###	###	###	###			68.2	68.2	0.0
2017-Dec-07 Thu	15.75	###	15.7	###	2,146,020	16,846,257	###	###	0.0
2017-Dec-06 Wed	###	15.78	###	15.73			###	###	###
2017-Dec-05 Tue	15.77	###	15.73	15.88			77.6	77.6	1.1
2017-Dec-04 Mon	###	###	###	15.72			24.4	24.4	1.1
2017-Dec-01 Fri	15.85	###	15.83	###	979,321	7,751,325	74.1	74.1	0.0
2017-Nov-30 Thu	###	###	15.82	###	2,900,482	###	###	###	0.0
2017-Nov-29 Wed	16.25	16.25	###	###	1,220,043	9,912,849	26.0	26.0	0.0
2017-Nov-28 Tue	###	16.4	###	###			###	###	0.0
2017-Nov-27 Mon	###	###	###	16.23			81.5	81.5	###
2017-Nov-24 Fri	15.85	###	15.78	###			###	###	0.0
2017-Nov-23 Thu	###	###	15.86	###	1,837,050	###	###	###	0.0
2017-Nov-22 Wed	16.25	16.28	###	###	2,387,659	19,435,544	30.1	30.1	0.0
2017-Nov-21 Tue	16.25	16.5	16.22	16.28	1,762,571	###	68.6	68.6	1.2
2017-Nov-20 Mon	###	16.42	###	16.25	1,352,970	11,107,883	78.4	78.4	###
2017-Nov-17 Fri	###	###	###	16.24	1,402,929	0	###	###	###
2017-Nov-16 Thu	16.2	###	###	16.2			###	###	1.2
2017-Nov-15 Wed	###	16.24	###	16.22			###	###	1.2
2017-Nov-14 Tue	###	16.45	###	16.25	2,069,921	###	33.4	33.4	###
2017-Nov-13 Mon	16.74	16.8	16.5	16.55			###	###	1.2
2017-Nov-10 Fri	###	###	16.42	16.58	900,423	7,392,472	32.8	32.8	1.2
2017-Nov-09 Thu	16.45	16.745	###	###	2,260,820	###	###	###	0.0
2017-Nov-08 Wed	16.5	16.53	16.25	###			###	###	0.0
2017-Nov-07 Tue	16.42	###	###	16.5	1,363,056	0	68.0	68.0	1.2
2017-Nov-06 Mon	16.45	16.45	16.24	16.4			###	###	###
2017-Nov-03 Fri	16.27	###	16.27	###	1,137,523	9,253,749	###	###	0.0
2017-Nov-02 Thu	16.26	16.29	###	###	1,471,859	###	###	###	0.0
2017-Nov-01 Wed	16.22	16.49	###	16.26			67.4	67.4	###
2017-Oct-31 Tue	16.4	16.47	###	16.21	2,462,942	20,282,327	24.1	24.1	1.2
2017-Oct-30 Mon	###	###	###	16.42	1,978,128	0	24.9	24.9	1.2
2017-Oct-27 Fri	###	###	16.47	###			70.5	70.5	0.0
2017-Oct-26 Thu	16.55	###	16.44	###			73.7	73.7	0.0
2017-Oct-25 Wed	16.58	16.76	16.5	16.55	2,746,372	###	###	###	1.2
2017-Oct-24 Tue	16.55	16.57	###	###	2,730,250	22,620,121	###	###	0.0
2017-Oct-23 Mon	16.78	16.87	16.52	16.55	2,392,120	39,936,443	###	###	1.2
2017-Oct-20 Fri	###	16.88	16.22	16.75	3,259,082	###	###	###	###
2017-Oct-19 Thu	16.58	###	###	###			21.9	21.9	0.0
2017-Oct-18 Wed	16.8	###	16.54	###			26.7	26.7	0.0
2017-Oct-17 Tue	###	18.7	18.5	###	932,140	###	31.0	31.0	0.0
2017-Oct-16 Mon	18.55	###	18.49	18.53	758,875	###	###	###	###
2017-Oct-13 Fri	18.52	18.55	18.42	18.52			###	###	1.3
2017-Oct-12 Thu	18.51	###	###	18.49			30.3	30.3	###
2017-Oct-11 Wed	###	18.49	###	18.45			68.3	68.3	1.3
2017-Oct-10 Tue	###	18.51	###	18.41			72.9	72.9	###
2017-Oct-09 Mon	18.2	18.41	###	###	697,051	6,416,354	75.1	75.1	0.0
2017-Oct-06 Fri	18.22	###	###	###			69.8	69.8	0.0
2017-Oct-05 Thu	###	###	###	###			68.0	68.0	0.0
2017-Oct-04 Wed	18.26	18.29	###	###	1,412,580	12,918,044	###	###	0.0
2017-Oct-03 Tue	###	###	###	18.29			36.6	36.6	###
2017-Oct-02 Mon	###	###	###	18.26	1,420,758	0	###	###	1.3
2017-Sep-29 Fri	###	###	17.885	###	2,044,882	18,286,357	###	###	0.0
2017-Sep-28 Thu	###	###	17.77	###			###	###	0.0
2017-Sep-27 Wed	17.84	###	###	17.71	1,888,356	0	25.0	25.0	###
2017-Sep-26 Tue	###	###	17.78	###	1,143,057	10,161,776	###	###	0.0
2017-Sep-25 Mon	###	###	###	###	1,261,043	0	73.5	73.5	0.0
2017-Sep-22 Fri	###	###	###	###	979,326	0	30.5	30.5	0.0
2017-Sep-21 Thu	###	###	17.83	17.84			###	###	1.3
2017-Sep-20 Wed	17.78	###	17.74	###	1,733,648	15,377,457	###	###	0.0
2017-Sep-19 Tue	17.79	17.86	17.75	17.81	1,214,927	21,631,775	73.4	73.4	1.3
2017-Sep-18 Mon	###	###	17.55	17.76	1,873,920	16,443,648	###	###	1.3
2017-Sep-15 Fri	###	17.77	17.58	###	2,134,283	37,723,452	###	###	0.0
2017-Sep-14 Thu	17.78	17.79	###	17.72	2,428,844	###	###	###	1.3
2017-Sep-13 Wed	17.48	17.79	17.41	17.79			83.2	83.2	###
2017-Sep-12 Tue	###	###	###	###			84.9	84.9	0.0
2017-Sep-11 Mon	16.85	###	16.85	###	1,924,070	16,210,289	###	###	0.0
2017-Sep-08 Fri	16.51	16.775	16.51	16.75	1,485,275	24,718,689	82.0	82.0	###
2017-Sep-07 Thu	16.4	16.54	###	16.47			75.5	75.5	###
2017-Sep-06 Wed	###	###	16.245	16.4	3,551,049	###	19.1	19.1	###
2017-Sep-05 Tue	###	16.72	###	16.72	1,787,546	14,943,884	###	###	1.2
2017-Sep-04 Mon	###	16.46	16.22	16.4	1,507,488	24,632,353	79.8	79.8	###
2017-Sep-01 Fri	###	16.47	16.22	16.29			30.5	30.5	###
2017-Aug-31 Thu	16.8	###	16.46	16.58	3,551,274	29,226,985	###	###	1.2
2017-Aug-30 Wed	###	16.8	###	16.77			86.5	86.5	1.2
2017-Aug-29 Tue	###	###	###	16.28			16.8	16.8	1.2
2017-Aug-28 Mon	16.4	16.57	16.25	16.55			###	###	1.2
2017-Aug-25 Fri	###	16.55	###	16.45	1,507,021	###	###	###	1.2
2017-Aug-24 Thu	###	###	###	16.23			71.7	71.7	###
2017-Aug-23 Wed	###	16.29	16.055	16.2	1,269,326	20,528,174	79.7	79.7	1.2
2017-Aug-22 Tue	###	###	###	###	1,036,949	0	###	###	0.0
2017-Aug-21 Mon	16.25	###	###	###	1,193,370	0	###	###	0.0
2017-Aug-18 Fri	###	###	###	###	1,483,053	0	###	###	0.0
2017-Aug-17 Thu	16.59	###	16.45	16.45			25.5	25.5	1.2
2017-Aug-16 Wed	16.59	###	16.45	16.5			###	###	1.2
2017-Aug-15 Tue	16.42	16.58	###	16.48	1,453,424	12,048,884	###	###	1.2
2017-Aug-14 Mon	###	###	###	16.27	1,093,271	0	###	###	1.2
2017-Aug-11 Fri	###	16.21	###	###	1,461,757	11,847,540	34.7	34.7	0.0
2017-Aug-10 Thu	16.49	16.54	###	16.46			###	###	1.2
2017-Aug-09 Wed	16.22	16.54	16.22	16.46			###	###	1.2
2017-Aug-08 Tue	###	###	16.23	16.28			19.2	19.2	1.2
2017-Aug-07 Mon	16.82	16.89	16.52	16.55	1,339,429	###	17.5	17.5	1.2
2017-Aug-04 Fri	16.5	###	###	###	2,656,978	0	80.8	80.8	0.0
2017-Aug-03 Thu	###	16.57	###	16.48			###	###	1.2
2017-Aug-02 Wed	16.5	###	16.23	###	2,265,371	18,383,485	21.4	21.4	0.0
2017-Aug-01 Tue	16.53	16.78	16.42	16.77			82.2	82.2	1.2
2017-Jul-31 Mon	16.85	###	###	16.85	1,622,352	0	###	###	###
2017-Jul-28 Fri	17.2	17.28	16.955	###	1,369,678	###	27.7	27.7	0.0
2017-Jul-27 Thu	###	###	###	###			34.2	34.2	0.0
2017-Jul-26 Wed	17.28	###	17.21	17.26			30.7	30.7	1.2
2017-Jul-25 Tue	###	17.25	###	###	1,084,728	9,355,779	75.6	75.6	0.0
2017-Jul-24 Mon	###	###	###	###			72.7	72.7	0.0
2017-Jul-21 Fri	###	###	###	###	1,667,125	0	###	###	0.0
2017-Jul-20 Thu	17.4	###	###	17.26	1,961,889	0	26.6	26.6	1.2
2017-Jul-19 Wed	17.29	17.4	###	###			76.3	76.3	0.0
2017-Jul-18 Tue	###	###	###	###			33.2	33.2	0.0
2017-Jul-17 Mon	17.24	###	###	###			75.6	75.6	0.0
2017-Jul-14 Fri	###	17.44	17.275	###			29.5	29.5	0.0
2017-Jul-13 Thu	###	###	###	###			83.6	83.6	0.0
2017-Jul-12 Wed	###	###	###	16.82			24.2	24.2	###
2017-Jul-11 Tue	###	17.26	###	###	7,155,986	61,756,159	27.6	27.6	0.0
2017-Jul-10 Mon	###	###	###	17.28			87.6	87.6	1.2
2017-Jul-07 Fri	16.89	###	16.82	###			74.8	74.8	0.0
2017-Jul-06 Thu	###	###	###	###	2,123,749	0	###	###	0.0
2017-Jul-05 Wed	###	16.87	###	16.71			72.3	72.3	###
2017-Jul-04 Tue	16.5	16.73	16.45	16.72			78.9	78.9	1.2
2017-Jul-03 Mon	###	###	16.25	16.27			###	###	1.2
2017-Jun-30 Fri	16.55	16.71	###	###			###	###	0.0
2017-Jun-29 Thu	16.77	16.88	###	16.79	1,236,776	10,438,389	63.8	63.8	###
2017-Jun-28 Wed	###	###	16.24	###			###	###	0.0
2017-Jun-27 Tue	16.42	16.53	16.125	###	2,697,256	44,039,447	###	###	0.0
2017-Jun-26 Mon	16.27	16.46	16.27	###			###	###	0.0
2017-Jun-23 Fri	16.45	16.46	16.155	16.26	1,366,222	###	21.4	21.4	###
2017-Jun-22 Thu	###	16.49	###	###	1,059,649	###	66.9	66.9	0.0
2017-Jun-21 Wed	16.41	16.44	16.27	###	1,547,379	25,307,383	###	###	0.0
2017-Jun-20 Tue	###	###	16.52	16.52	1,775,345	14,664,349	###	###	###
2017-Jun-19 Mon	###	16.73	16.5	###	1,053,243	###	###	###	0.0
2017-Jun-16 Fri	###	16.82	16.59	###			###	###	0.0
2017-Jun-15 Thu	###	###	###	16.59	4,815,080	0	###	###	1.2
2017-Jun-14 Wed	16.4	16.54	###	16.45			65.0	65.0	1.2
2017-Jun-13 Tue	###	###	###	###			###	###	0.0
2017-Jun-09 Fri	15.85	###	15.82	###			79.3	79.3	0.0
2017-Jun-08 Thu	15.83	###	###	15.86	1,592,284	0	71.0	71.0	1.1
2017-Jun-07 Wed	###	###	15.85	15.87	2,480,953	19,661,552	21.2	21.2	###
2017-Jun-06 Tue	###	###	###	###			###	###	0.0
2017-Jun-05 Mon	16.55	16.55	16.28	###	1,428,571	###	26.9	26.9	0.0
2017-Jun-02 Fri	16.5	16.58	###	16.53			68.8	68.8	###
2017-Jun-01 Thu	16.25	16.49	###	###	1,340,749	11,054,475	78.1	78.1	0.0
2017-May-31 Wed	16.4	16.44	###	###	2,034,149	###	###	###	0.0
2017-May-30 Tue	16.51	16.55	###	###			26.2	26.2	0.0
2017-May-29 Mon	###	###	16.53	16.54			31.6	31.6	###
2017-May-26 Fri	16.8	16.8	16.53	16.59	1,661,872	###	23.4	23.4	1.2
2017-May-25 Thu	###	16.82	16.57	16.75			###	###	###
2017-May-24 Wed	###	16.75	16.49	16.75	1,141,571	###	###	###	###
2017-May-23 Tue	16.7	16.79	16.47	16.5			###	###	1.2
2017-May-22 Mon	16.4	###	###	###	1,115,988	0	82.8	82.8	0.0
2017-May-19 Fri	16.52	16.52	16.2	###	615,655	###	19.9	19.9	0.0
2017-May-18 Thu	###	16.47	16.26	16.47	1,275,840	20,879,121	79.5	79.5	###
2017-May-17 Wed	16.81	16.82	16.48	16.53			21.2	21.2	###
2017-May-16 Tue	16.5	16.76	16.5	###	1,165,971	###	80.0	80.0	0.0
2017-May-15 Mon	16.45	16.58	16.375	16.45			###	###	1.2
2017-May-12 Fri	16.56	###	16.42	16.53	1,342,942	11,025,553	37.1	37.1	###
2017-May-11 Thu	16.85	###	16.54	###	2,057,853	17,018,444	###	###	0.0
2017-May-10 Wed	16.5	16.78	16.47	16.72	1,918,687	31,898,171	82.3	82.3	1.2
2017-May-09 Tue	###	16.54	###	16.4	1,967,489	###	73.7	73.7	###
2017-May-08 Mon	16.85	16.87	###	###	2,108,084	17,781,688	13.3	13.3	0.0
2017-May-05 Fri	16.8	16.8	16.42	16.49			19.5	19.5	1.2
2017-May-04 Thu	###	16.79	16.51	16.79			78.0	78.0	###
2017-May-03 Wed	16.8	###	16.56	16.74	2,884,441	23,883,171	37.1	37.1	1.2
2017-May-02 Tue	16.52	###	###	16.81			86.5	86.5	###
2017-May-01 Mon	###	16.26	###	###			###	###	0.0
2017-Apr-28 Fri	16.25	16.25	###	###			20.8	20.8	0.0
2017-Apr-27 Thu	###	###	16.26	###	1,356,151	###	32.9	32.9	0.0
2017-Apr-26 Wed	###	16.4	###	###			###	###	0.0
2017-Apr-24 Mon	###	###	###	###			81.2	81.2	0.0
2017-Apr-21 Fri	15.89	###	15.79	###			###	###	0.0
2017-Apr-20 Thu	###	15.83	###	15.76			###	###	1.1
2017-Apr-19 Wed	###	15.88	15.54	###	1,897,123	###	71.0	71.0	0.0
2017-Apr-18 Tue	15.75	###	15.74	###			88.6	88.6	0.0
2017-Apr-13 Thu	15.86	###	15.75	15.8			33.5	33.5	1.1
2017-Apr-12 Wed	###	###	15.84	15.85	1,220,341	###	31.2	31.2	1.1
2017-Apr-11 Tue	15.83	16.075	15.79	###	1,127,683	###	76.9	76.9	0.0
2017-Apr-10 Mon	15.71	###	###	15.88	1,529,655	0	###	###	1.1
2017-Apr-07 Fri	###	15.77	15.45	###	799,187	###	###	###	0.0
2017-Apr-06 Thu	15.5	15.585	15.46	15.48	838,589	###	###	###	1.1
2017-Apr-05 Wed	15.58	###	15.425	15.51	878,725	###	28.8	28.8	1.1
2017-Apr-04 Tue	15.5	15.59	###	15.52			###	###	1.1
2017-Apr-03 Mon	15.54	15.76	###	15.5	1,199,324	9,450,673	###	###	1.1
2017-Mar-31 Fri	15.8	15.87	15.58	15.58	1,648,187	25,917,740	15.4	15.4	1.1
2017-Mar-30 Thu	15.7	15.86	###	15.8			###	###	1.1
2017-Mar-29 Wed	15.7	15.76	###	###	1,304,421	###	29.2	29.2	0.0
2017-Mar-28 Tue	15.5	15.78	15.46	15.7			###	###	###
2017-Mar-27 Mon	15.26	15.42	###	###			###	###	0.0
2017-Mar-24 Fri	###	15.57	15.26	###	1,184,577	18,260,254	32.6	32.6	0.0
2017-Mar-23 Thu	###	###	###	15.25	1,038,956	0	77.8	77.8	###
2017-Mar-22 Wed	15.2	15.2	###	###			###	###	0.0
2017-Mar-21 Tue	15.48	15.49	###	15.25			###	###	###
2017-Mar-20 Mon	15.52	15.59	15.43	15.48			###	###	1.1
2017-Mar-17 Fri	###	15.72	15.59	15.59			###	###	###
2017-Mar-16 Thu	15.74	15.76	15.47	###	2,674,446	41,761,474	23.3	23.3	0.0
2017-Mar-15 Wed	###	15.44	###	15.44			###	###	1.1
2017-Mar-14 Tue	15.4	15.44	###	15.29	1,285,924	###	###	###	1.1
2017-Mar-13 Mon	15.41	15.43	15.24	###	1,315,528	20,173,621	###	###	0.0
2017-Mar-10 Fri	15.49	15.49	15.27	###	918,450	###	###	###	0.0
2017-Mar-09 Thu	###	15.27	###	15.26			77.4	77.4	###
2017-Mar-08 Wed	###	###	###	###			###	###	0.0
2017-Mar-07 Tue	###	###	14.89	###	2,059,359	15,331,927	###	###	0.0
2017-Mar-06 Mon	###	###	###	###			###	###	0.0
2017-Mar-03 Fri	###	###	14.89	###			###	###	0.0
2017-Mar-02 Thu	15.28	###	###	15.26			###	###	###
2017-Mar-01 Wed	15.23	###	15.21	###			###	###	0.0
2017-Feb-28 Tue	###	15.42	###	15.23			###	###	1.1
2017-Feb-27 Mon	###	15.84	15.27	###	3,776,389	###	###	###	0.0
2017-Feb-24 Fri	###	###	14.79	14.82	1,379,774	10,203,428	###	###	1.1
2017-Feb-23 Thu	###	###	###	###			###	###	0.0
2017-Feb-22 Wed	###	###	14.86	###			36.4	36.4	0.0
2017-Feb-21 Tue	14.85	###	14.76	###	1,771,224	###	###	###	0.0
2017-Feb-20 Mon	14.82	14.86	14.58	14.82			###	###	1.1
2017-Feb-17 Fri	14.85	14.925	###	14.82			34.9	34.9	1.1
2017-Feb-16 Thu	###	###	14.8	###			37.1	37.1	0.0
2017-Feb-15 Wed	###	###	14.82	###			###	###	0.0
2017-Feb-14 Tue	14.82	###	14.75	14.81			35.6	35.6	1.1
2017-Feb-13 Mon	###	14.8	###	###			67.3	67.3	0.0
2017-Feb-10 Fri	###	14.73	14.56	###	1,104,588	###	###	###	0.0
2017-Feb-09 Thu	14.52	14.55	###	14.52	1,033,650	###	###	###	1.0
2017-Feb-08 Wed	###	14.58	###	14.46			###	###	1.0
2017-Feb-07 Tue	14.25	14.43	###	14.42	980,926	7,077,381	82.6	82.6	###
2017-Feb-06 Mon	14.46	14.56	14.26	###			35.7	35.7	0.0
2017-Feb-03 Fri	14.42	14.53	14.24	14.29			26.7	26.7	###
2017-Feb-02 Thu	###	14.72	14.25	14.47	3,342,943	48,422,529	77.3	77.3	###
2017-Feb-01 Wed	###	14.26	###	14.26	1,487,572	10,606,388	###	###	1.0
2017-Jan-31 Tue	13.85	###	13.85	###	5,051,454	###	88.0	88.0	0.0
2017-Jan-30 Mon	13.81	###	13.75	###	1,452,076	9,983,022	###	###	0.0
2017-Jan-27 Fri	13.85	###	13.74	###	1,339,274	###	68.2	68.2	0.0
2017-Jan-25 Wed	###	13.78	###	13.7	1,712,485	11,799,021	73.9	73.9	1.0
2017-Jan-24 Tue	13.75	13.82	13.57	###	2,298,680	31,480,422	19.9	19.9	0.0
2017-Jan-23 Mon	###	###	###	13.71			###	###	###
2017-Jan-20 Fri	13.88	13.89	###	13.85	962,652	###	###	###	###
2017-Jan-19 Thu	13.88	###	13.77	13.89			74.1	74.1	1.0
2017-Jan-18 Wed	13.85	13.875	###	13.84	1,568,440	10,881,052	###	###	1.0
2017-Jan-17 Tue	###	###	13.83	###	2,031,942	14,050,878	###	###	0.0
2017-Jan-16 Mon	14.26	###	14.175	14.22	705,145	###	30.9	30.9	1.0
2017-Jan-13 Fri	14.25	14.29	###	###	774,326	5,532,559	35.6	35.6	0.0
2017-Jan-12 Thu	###	###	###	14.22	1,029,425	0	###	###	1.0
2017-Jan-11 Wed	###	14.41	14.145	14.22	1,465,388	20,922,077	75.6	75.6	1.0
2017-Jan-10 Tue	###	###	14.22	###	1,975,240	14,043,956	###	###	0.0
2017-Jan-09 Mon	14.27	14.49	14.2	###			77.5	77.5	0.0
2017-Jan-06 Fri	14.28	###	14.21	14.28			###	###	###
2017-Jan-05 Thu	###	###	14.28	###	1,466,181	###	###	###	0.0
2017-Jan-04 Wed	###	###	14.255	###	1,272,074	###	###	###	0.0
2017-Jan-03 Tue	###	###	14.54	###			25.5	25.5	0.0
2016-Dec-30 Fri	14.7	14.72	14.58	###			20.9	20.9	0.0
2016-Dec-29 Thu	###	14.7	14.52	###	629,376	9,195,183	###	###	0.0
2016-Dec-28 Wed	14.52	14.72	14.47	###			###	###	0.0
2016-Dec-23 Fri	14.57	###	14.47	14.52			29.3	29.3	1.0
2016-Dec-22 Thu	14.25	###	###	14.57	1,513,845	0	###	###	###
2016-Dec-21 Wed	###	14.25	###	14.22	5,859,280	41,747,370	###	###	1.0
2016-Dec-20 Tue	###	###	###	###			###	###	0.0
2016-Dec-19 Mon	###	###	###	###			75.8	75.8	0.0
2016-Dec-16 Fri	###	###	###	###	1,328,773	0	###	###	0.0
2016-Dec-15 Thu	###	###	###	###			29.0	29.0	0.0
2016-Dec-14 Wed	###	###	###	###	2,545,659	0	88.4	88.4	0.0
2016-Dec-13 Tue	13.75	###	###	13.71			###	###	###
2016-Dec-12 Mon	13.89	###	13.77	13.77			31.7	31.7	###
2016-Dec-09 Fri	13.85	13.89	13.775	13.83			29.9	29.9	1.0
2016-Dec-08 Thu	###	13.84	13.52	13.79	4,299,583	###	###	###	1.0
2016-Dec-07 Wed	13.48	###	13.43	13.49	1,759,071	###	64.8	64.8	###
2016-Dec-06 Tue	13.58	13.58	13.41	13.49	1,400,875	###	29.5	29.5	###
2016-Dec-05 Mon	13.5	13.5	13.29	13.43	1,311,820	17,571,828	###	###	###
2016-Dec-02 Fri	13.82	13.85	13.575	###	2,063,371	28,293,974	###	###	0.0
2016-Dec-01 Thu	###	13.85	13.54	13.79	4,848,174	66,395,742	###	###	1.0
2016-Nov-30 Wed	13.59	###	13.43	###			73.0	73.0	0.0
2016-Nov-29 Tue	13.5	###	13.41	###			###	###	0.0
2016-Nov-28 Mon	###	13.58	13.27	13.53	1,627,752	21,852,570	###	###	###
2016-Nov-25 Fri	###	###	13.285	###			###	###	0.0
2016-Nov-24 Thu	13.72	13.72	###	13.52			23.0	23.0	1.0
2016-Nov-23 Wed	###	13.7	13.45	###			###	###	0.0
2016-Nov-22 Tue	###	###	13.46	13.54	1,104,544	7,433,581	###	###	1.0
2016-Nov-21 Mon	13.5	13.56	###	13.5	1,145,355	###	72.6	72.6	1.0
2016-Nov-18 Fri	13.58	13.71	13.45	13.55			31.8	31.8	1.0
2016-Nov-17 Thu	13.21	13.585	13.21	13.5			85.8	85.8	1.0
2016-Nov-16 Wed	13.47	13.47	###	13.27			22.3	22.3	0.9
2016-Nov-15 Tue	###	13.47	13.27	###	1,186,879	15,868,572	###	###	0.0
2016-Nov-14 Mon	13.54	13.56	###	13.44			###	###	###
2016-Nov-11 Fri	###	###	13.25	13.47			###	###	1.0
2016-Nov-10 Thu	###	13.59	###	13.54	3,754,285	###	###	###	1.0
2016-Nov-09 Wed	13.29	###	12.53	12.85			###	###	0.9
2016-Nov-08 Tue	13.29	###	13.175	13.27	946,422	6,234,554	34.6	34.6	0.9
2016-Nov-07 Mon	###	###	###	13.29	1,217,659	0	###	###	###
2016-Nov-04 Fri	###	13.27	###	###	1,189,874	###	###	###	0.0
2016-Nov-03 Thu	###	13.28	###	###			###	###	0.0
2016-Nov-02 Wed	13.2	###	###	13.22			80.5	80.5	0.9
2016-Nov-01 Tue	###	###	13.2	###	1,513,845	9,991,377	17.3	17.3	0.0
2016-Oct-31 Mon	13.25	13.57	13.22	13.52			###	###	1.0
2016-Oct-28 Fri	###	13.47	13.21	###			###	###	0.0
2016-Oct-27 Thu	13.52	###	13.28	###			28.5	28.5	0.0
2016-Oct-26 Wed	13.75	13.85	13.53	13.57			31.5	31.5	###
2016-Oct-25 Tue	13.79	###	###	13.81	1,204,128	0	###	###	###
2016-Oct-24 Mon	13.79	13.85	13.53	13.7			###	###	1.0
2016-Oct-21 Fri	###	###	###	13.72	1,795,478	0	###	###	###
2016-Oct-20 Thu	14.2	###	13.24	13.58	5,517,677	36,527,021	###	###	###
2016-Oct-19 Wed	###	###	###	###			###	###	0.0
2016-Oct-18 Tue	13.8	###	13.8	###	1,479,520	10,208,688	83.8	83.8	0.0
2016-Oct-17 Mon	14.23	###	13.76	13.79	3,033,254	20,868,787	16.5	16.5	1.0
2016-Oct-14 Fri	14.23	14.42	###	###			###	###	0.0
2016-Oct-13 Thu	14.45	###	###	14.28			24.1	24.1	###
2016-Oct-12 Wed	###	14.45	###	14.44			###	###	###
2016-Oct-11 Tue	14.46	14.57	###	14.25	2,542,943	###	22.8	22.8	1.0
2016-Oct-10 Mon	14.4	###	###	###			###	###	0.0
2016-Oct-07 Fri	###	14.4	14.24	###			###	###	0.0
2016-Oct-06 Thu	14.23	###	###	14.28			###	###	###
2016-Oct-05 Wed	###	14.24	###	###	1,346,042	###	39.2	39.2	0.0
2016-Oct-04 Tue	14.28	14.28	###	###			25.4	25.4	0.0
2016-Oct-03 Mon	###	14.26	###	14.23			###	###	###
2016-Sep-30 Fri	13.76	###	13.7	###	1,877,774	12,862,751	###	###	0.0
2016-Sep-29 Thu	###	###	13.85	###			###	###	0.0
2016-Sep-28 Wed	13.7	13.81	13.57	###	1,619,674	###	32.8	32.8	0.0
2016-Sep-27 Tue	###	13.72	13.545	###			32.7	32.7	0.0
2016-Sep-26 Mon	13.77	13.88	13.725	13.76			###	###	1.0
2016-Sep-23 Fri	13.75	13.84	###	13.84	3,422,376	23,682,841	###	###	1.0
2016-Sep-22 Thu	13.73	13.8	13.57	13.71	1,467,449	###	###	###	###
2016-Sep-21 Wed	13.44	###	13.4	###	1,480,077	###	###	###	0.0
2016-Sep-20 Tue	13.4	13.49	###	13.49			77.3	77.3	###
2016-Sep-19 Mon	###	13.5	###	###	545,628	3,682,989	72.7	72.7	0.0
2016-Sep-16 Fri	13.4	13.59	###	13.46	2,486,288	16,894,326	###	###	###
2016-Sep-15 Thu	13.26	###	###	###			###	###	0.0
2016-Sep-14 Wed	13.41	13.51	13.155	13.24			21.2	21.2	0.9
2016-Sep-13 Tue	###	13.7	###	13.5	1,945,552	###	29.9	29.9	1.0
2016-Sep-12 Mon	###	###	13.53	13.56	1,826,572	12,356,759	###	###	1.0
2016-Sep-09 Fri	###	###	13.81	13.87	1,905,584	13,158,057	###	###	###
2016-Sep-08 Thu	###	14.24	###	###			###	###	0.0
2016-Sep-07 Wed	###	14.2	13.755	###	3,113,854	###	20.6	20.6	0.0
2016-Sep-06 Tue	14.2	14.2	###	###			###	###	0.0
2016-Sep-05 Mon	###	14.28	13.85	14.23	1,846,251	25,967,520	87.2	87.2	###
2016-Sep-02 Fri	13.8	###	13.77	13.85	1,647,723	11,344,572	###	###	###
2016-Sep-01 Thu	13.78	###	13.75	###	1,962,582	13,492,751	84.3	84.3	0.0
2016-Aug-31 Wed	13.78	13.85	###	13.82	3,051,451	###	###	###	1.0
2016-Aug-30 Tue	###	###	13.78	13.78			###	###	1.0
2016-Aug-29 Mon	###	###	13.8	13.88	1,450,352	10,007,428	###	###	###
2016-Aug-26 Fri	14.2	14.25	###	###			###	###	0.0
2016-Aug-25 Thu	###	###	###	###			30.3	30.3	0.0
2016-Aug-24 Wed	###	###	###	14.29			###	###	###
2016-Aug-23 Tue	14.5	###	14.42	14.55	2,345,771	###	###	###	###
2016-Aug-22 Mon	14.5	14.83	14.375	14.43	2,934,423	###	37.3	37.3	###
2016-Aug-19 Fri	14.5	14.86	###	###	3,529,251	###	20.6	20.6	0.0
2016-Aug-18 Thu	14.2	14.2	###	###	1,545,243	10,971,225	###	###	0.0
2016-Aug-17 Wed	###	###	13.72	###	2,248,853	###	29.5	29.5	0.0
2016-Aug-16 Tue	13.75	###	13.72	###	3,691,285	###	90.0	90.0	0.0
2016-Aug-15 Mon	13.5	###	13.45	###			81.3	81.3	0.0
2016-Aug-12 Fri	13.4	13.56	13.29	13.52			73.0	73.0	1.0
2016-Aug-11 Thu	###	###	###	13.24			73.2	73.2	0.9
2016-Aug-10 Wed	13.22	###	13.155	13.22			###	###	0.9
2016-Aug-09 Tue	13.47	13.47	###	###	1,750,354	###	25.3	25.3	0.0
2016-Aug-08 Mon	13.53	###	13.5	13.5	1,045,884	###	###	###	1.0
2016-Aug-05 Fri	###	13.56	###	13.47			###	###	1.0
2016-Aug-04 Thu	13.21	13.41	###	###			###	###	0.0
2016-Aug-03 Wed	###	###	###	###			###	###	0.0
2016-Aug-02 Tue	###	###	###	13.53			###	###	###
2016-Aug-01 Mon	13.53	###	13.45	13.55			66.7	66.7	1.0
2016-Jul-29 Fri	###	13.45	###	13.41			###	###	1.0
2016-Jul-28 Thu	13.4	13.44	###	###			###	###	0.0
2016-Jul-27 Wed	###	###	###	###	3,196,852	0	75.7	75.7	0.0
2016-Jul-26 Tue	13.21	13.26	###	13.25	1,513,050	10,031,521	###	###	###
2016-Jul-25 Mon	13.2	13.27	###	13.2			###	###	0.9
2016-Jul-22 Fri	###	###	12.85	###			###	###	0.0
2016-Jul-21 Thu	###	###	###	###			###	###	0.0
2016-Jul-20 Wed	12.55	12.585	12.42	12.51			26.1	26.1	###
2016-Jul-19 Tue	12.51	12.56	12.42	12.46			33.4	33.4	0.9
2016-Jul-18 Mon	###	12.47	###	12.45			73.2	73.2	###
2016-Jul-15 Fri	###	###	12.26	12.27			###	###	###
2016-Jul-14 Thu	###	12.4	12.28	###	1,444,484	###	31.5	31.5	0.0
2016-Jul-13 Wed	12.2	12.25	###	12.2	1,826,626	11,188,084	###	###	###
2016-Jul-12 Tue	12.29	###	###	###			21.9	21.9	0.0
2016-Jul-11 Mon	###	12.28	###	###	2,215,144	13,600,984	73.0	73.0	0.0
2016-Jul-08 Fri	###	###	###	11.88	1,529,550	0	21.6	21.6	0.8
2016-Jul-07 Thu	###	12.27	###	###	2,991,377	###	25.8	25.8	0.0
2016-Jul-06 Wed	###	###	11.74	###			###	###	0.0
2016-Jul-05 Tue	12.55	12.55	12.28	###			###	###	0.0
2016-Jul-04 Mon	###	12.51	###	12.46			68.1	68.1	0.9
2016-Jul-01 Fri	###	###	###	###	2,945,129	0	###	###	0.0
2016-Jun-30 Thu	12.45	12.85	###	###			75.4	75.4	0.0
2016-Jun-29 Wed	###	###	###	12.29			###	###	0.9
2016-Jun-28 Tue	12.5	12.53	###	12.22	3,892,674	###	18.5	18.5	0.9
2016-Jun-27 Mon	12.88	###	12.7	12.78			###	###	0.9
2016-May-27 Fri	13.45	13.47	13.28	###			###	###	0.0
2016-May-26 Thu	13.2	###	13.2	###			78.0	78.0	0.0
2016-May-25 Wed	###	###	###	13.23			79.7	79.7	0.9
2016-May-24 Tue	###	###	###	###			79.8	79.8	0.0
2016-May-23 Mon	###	13.24	###	###			22.3	22.3	0.0
2016-May-20 Fri	###	###	###	###			###	###	0.0
2016-May-19 Thu	###	###	###	###			28.2	28.2	0.0
2016-May-18 Wed	###	###	###	13.24	1,596,255	0	30.0	30.0	0.9
2016-May-17 Tue	13.47	###	###	13.41	1,701,585	0	31.0	31.0	1.0
2016-May-16 Mon	13.26	13.44	###	13.41	1,210,081	8,131,744	81.0	81.0	1.0
2016-May-13 Fri	###	13.385	13.22	###	1,225,982	16,308,625	###	###	0.0
2016-May-12 Thu	13.44	13.46	###	###			###	###	0.0
2016-May-11 Wed	###	13.82	13.46	13.52			23.6	23.6	1.0
2016-May-10 Tue	###	13.625	###	13.4			###	###	1.0
2016-May-09 Mon	12.75	###	###	###			###	###	0.0
2016-May-06 Fri	###	###	###	12.78	2,421,721	0	###	###	0.9
2016-May-05 Thu	###	###	12.83	###			###	###	0.0
2016-May-04 Wed	###	###	###	###			###	###	0.0
2016-May-03 Tue	###	###	###	###	3,095,781	0	91.5	91.5	0.0
2016-May-02 Mon	###	12.72	12.5	12.54	1,209,975	15,257,784	24.9	24.9	0.9
2016-Apr-29 Fri	12.59	12.76	12.45	12.7			72.8	72.8	0.9
2016-Apr-28 Thu	12.57	###	12.385	12.5	2,115,570	###	29.3	29.3	0.9
2016-Apr-27 Wed	12.5	12.7	12.4	12.42			35.6	35.6	0.9
2016-Apr-26 Tue	12.58	###	12.45	12.47	2,504,759	15,592,124	33.2	33.2	###
2016-Apr-22 Fri	12.49	###	###	12.46	2,608,679	0	###	###	0.9
2016-Apr-21 Thu	###	###	12.43	12.51	3,739,984	###	9.2	9.2	###
2016-Apr-20 Wed	###	###	12.76	12.83	2,085,741	13,307,027	25.4	25.4	###
2016-Apr-19 Tue	###	###	12.88	###			30.2	30.2	0.0
2016-Apr-18 Mon	###	###	12.87	12.87			###	###	###
2016-Apr-15 Fri	###	###	###	###	2,616,281	0	13.7	13.7	0.0
2016-Apr-14 Thu	13.44	13.52	13.29	###	1,539,488	###	20.1	20.1	0.0
2016-Apr-13 Wed	###	13.49	13.24	13.4			###	###	1.0
2016-Apr-12 Tue	###	13.27	###	13.24			###	###	0.9
2016-Apr-11 Mon	13.27	13.29	###	###			20.4	20.4	0.0
2016-Apr-08 Fri	###	###	###	13.29	953,955	0	29.2	29.2	###
2016-Apr-07 Thu	13.5	13.5	###	13.48	979,786	6,613,555	30.6	30.6	1.0
2016-Apr-06 Wed	13.4	13.47	###	13.4	1,607,550	10,826,849	65.7	65.7	1.0
2016-Apr-05 Tue	###	###	###	13.4	1,600,049	0	25.1	25.1	1.0
2016-Apr-04 Mon	13.53	13.78	13.53	###			###	###	0.0
2016-Apr-01 Fri	###	13.72	13.45	13.52			###	###	1.0
2016-Mar-31 Thu	13.83	###	13.73	13.87			###	###	###
2016-Mar-30 Wed	###	###	###	###	2,360,920	0	14.3	14.3	0.0
2016-Mar-29 Tue	###	###	###	###	1,216,252	0	###	###	0.0
2016-Mar-24 Thu	###	14.23	###	###			22.6	22.6	0.0
2016-Mar-23 Wed	###	14.23	###	###			38.6	38.6	0.0
2016-Mar-22 Tue	14.2	14.27	###	###			###	###	0.0
2016-Mar-21 Mon	###	14.4	14.155	14.2			###	###	1.0
2016-Mar-18 Fri	14.45	14.45	###	###	1,572,725	###	###	###	0.0
2016-Mar-17 Thu	###	14.45	14.22	###			75.2	75.2	0.0
2016-Mar-16 Wed	###	###	13.86	###	1,075,943	7,456,284	75.9	75.9	0.0
2016-Mar-15 Tue	14.23	14.23	13.84	###	1,758,140	###			0.0
2016-Mar-14 Mon	###	###	###	14.24			81.6	81.6	1.0
2016-Mar-11 Fri	###	###	13.83	###			26.1	26.1	0.0
2016-Mar-10 Thu	###	###	13.88	###	995,253	6,907,055	###	###	0.0
2016-Mar-09 Wed	###	###	13.57	###			86.6	86.6	0.0
2016-Mar-08 Tue	13.7	###	13.7	###			87.9	87.9	0.0
2016-Mar-07 Mon	13.72	###	###	13.88			78.1	78.1	###
2016-Mar-04 Fri	13.8	###	###	###			24.0	24.0	0.0
2016-Mar-03 Thu	13.47	###	###	13.89			84.6	84.6	1.0
2016-Mar-02 Wed	###	13.52	###	13.45	2,552,787	17,256,840	74.9	74.9	###
2016-Mar-01 Tue	###	13.27	###	13.22			76.5	76.5	0.9
2016-Feb-29 Mon	12.88	###	12.88	###			78.0	78.0	0.0
2016-Feb-26 Fri	12.88	###	12.76	12.88	2,319,089	14,795,787	69.3	69.3	###
2016-Feb-25 Thu	###	###	12.7	12.84	2,498,045	15,862,585	###	###	0.9
2016-Feb-24 Wed	12.89	###	12.55	12.85			###	###	0.9
2016-Feb-23 Tue	###	###	###	###			14.7	14.7	0.0
2016-Feb-22 Mon	###	13.42	###	###	1,662,871	###	80.9	80.9	0.0
2016-Feb-19 Fri	###	13.25	###	13.2	3,073,689	20,363,189	###	###	0.9
2016-Feb-18 Thu	###	###	###	12.88			###	###	###
2016-Feb-17 Wed	###	###	12.54	12.84	5,257,878	###	22.8	22.8	0.9
2016-Feb-16 Tue	###	12.29	11.82	12.27			73.4	73.4	###
2016-Feb-15 Mon	###	###	###	###			###	###	0.0
2016-Feb-12 Fri	###	###	11.48	11.55	1,958,244	11,240,320	29.4	29.4	0.8
2016-Feb-11 Thu	11.87	11.89	11.58	11.84			###	###	0.8
2016-Feb-10 Wed	11.8	11.83	11.59	11.75			47.1	47.1	###
2016-Feb-09 Tue	11.87	###	11.685	###	3,654,824	###	34.9	34.9	0.0
2016-Feb-08 Mon	###	12.22	###	###	3,767,989	###	###	###	0.0
2016-Feb-05 Fri	12.7	12.72	12.24	###	3,622,420	###	11.9	11.9	0.0
2016-Feb-04 Thu	###	###	12.46	###			###	###	0.0
2016-Feb-03 Wed	12.72	12.8	12.52	12.57			29.4	29.4	0.9
2016-Feb-02 Tue	13.27	13.28	12.82	###			###	###	0.0
2016-Feb-01 Mon	###	###	###	13.26			76.8	76.8	0.9
2016-Jan-29 Fri	###	13.23	12.82	###	1,916,127	24,957,554	###	###	0.0
2016-Jan-28 Thu	###	###	12.84	###	1,468,171	9,425,657	74.5	74.5	0.0
2016-Jan-27 Wed	###	###	12.85	###			###	###	0.0
2016-Jan-25 Mon	###	###	12.89	###			###	###	0.0
2016-Jan-22 Fri	12.86	###	12.7	12.72	2,162,021	###	19.5	19.5	0.9
2016-Jan-21 Thu	###	###	###	###			###	###	0.0
2016-Jan-20 Wed	###	###	###	12.73			###	###	###
2016-Jan-19 Tue	12.82	###	12.77	12.89			###	###	###
2016-Jan-18 Mon	12.83	###	12.8	###	1,094,784	###	76.7	76.7	0.0
2016-Jan-15 Fri	13.4	13.49	###	###			19.1	19.1	0.0
2016-Jan-14 Thu	###	13.53	###	###	1,612,625	###	86.8	86.8	0.0
2016-Jan-13 Wed	###	13.51	13.27	13.46	1,288,240	###	81.0	81.0	###
2016-Jan-12 Tue	###	13.56	13.22	13.28	1,317,855	17,646,078	###	###	0.9
2016-Jan-11 Mon	###	###	###	###			83.1	83.1	0.0
2016-Jan-08 Fri	13.5	13.81	###	13.42	2,247,776	###	###	###	1.0
2016-Jan-07 Thu	13.8	###	13.57	###			###	###	0.0
2016-Jan-06 Wed	###	###	13.71	13.82	2,061,224	###	###	###	1.0
2016-Jan-05 Tue	###	14.24	###	###	2,376,029	16,917,326	###	###	0.0
2016-Jan-04 Mon	14.2	14.42	###	###			###	###	0.0
2015-Dec-31 Thu	14.24	14.4	###	14.26	663,471	###	74.1	74.1	1.0
2015-Dec-30 Wed	14.49	14.54	14.23	14.28			###	###	###
2015-Dec-29 Tue	###	14.29	###	14.26			70.1	70.1	1.0
2015-Dec-24 Thu	14.25	14.25	13.88	###			13.9	13.9	0.0
2015-Dec-23 Wed	13.82	###	13.8	###			###	###	0.0
2015-Dec-22 Tue	###	13.85	13.57	###	1,606,021	22,018,547	###	###	0.0
2015-Dec-21 Mon	13.49	###	13.4	13.5			###	###	1.0
2015-Dec-18 Fri	13.25	###	13.21	13.51			###	###	###
2015-Dec-17 Thu	###	13.585	###	13.45	2,455,224	###	###	###	###
2015-Dec-16 Wed	###	13.26	###	13.22			74.5	74.5	0.9
2015-Dec-15 Tue	12.86	###	12.86	###			###	###	0.0
2015-Dec-14 Mon	###	13.045	12.77	12.86			38.1	38.1	0.9
2015-Dec-11 Fri	###	###	###	###	2,715,425	0	79.1	79.1	0.0
2015-Dec-10 Thu	###	###	12.89	###	3,160,527	###	83.2	83.2	0.0
2015-Dec-09 Wed	12.84	###	###	12.81	1,776,923	0	30.7	30.7	###
2015-Dec-08 Tue	###	###	###	###			75.5	75.5	0.0
2015-Dec-07 Mon	###	13.28	###	###	2,234,954	###	###	###	0.0
2015-Dec-04 Fri	12.72	###	###	12.88	2,634,550	0	###	###	###
2015-Dec-03 Thu	12.82	###	12.76	###	2,115,777	13,498,657	###	###	0.0
2015-Dec-02 Wed	###	###	###	###			37.2	37.2	0.0
2015-Dec-01 Tue	12.81	###	12.78	###			###	###	0.0
2015-Nov-30 Mon	12.73	###	12.7	12.75			###	###	###
2015-Nov-27 Fri	###	###	12.79	12.8			###	###	0.9
2015-Nov-26 Thu	###	###	###	12.86	2,166,029	0	89.0	89.0	0.9
2015-Nov-25 Wed	###	12.71	12.51	12.56	2,402,040	30,289,724	###	###	0.9
2015-Nov-24 Tue	12.5	12.72	12.5	###	1,814,874	###	###	###	0.0
2015-Nov-23 Mon	12.59	###	12.54	12.58			###	###	0.9
2015-Nov-20 Fri	12.71	12.78	12.56	###			25.8	25.8	0.0
2015-Nov-19 Thu	12.7	12.75	###	12.7	2,276,223	14,510,921	64.4	64.4	0.9
2015-Nov-18 Wed	###	###	###	12.59	1,762,176	0	86.2	86.2	###
2015-Nov-17 Tue	###	12.44	###	12.44			89.8	89.8	0.9
2015-Nov-16 Mon	11.84	###	11.78	11.81			###	###	###
2015-Nov-13 Fri	###	###	###	###			36.2	36.2	0.0
2015-Nov-12 Thu	###	###	###	12.27			###	###	###
2015-Nov-11 Wed	12.27	###	###	###	2,445,744	0	24.3	24.3	0.0
2015-Nov-10 Tue	###	12.26	11.985	12.23	2,890,352	###	###	###	###
2015-Nov-09 Mon	12.49	12.56	12.21	12.24			###	###	0.9
2015-Nov-06 Fri	12.55	###	12.5	12.58			###	###	0.9
2015-Nov-05 Thu	12.79	###	12.43	12.57	3,937,276	24,470,170	###	###	0.9
2015-Nov-04 Wed	###	###	12.81	12.89			###	###	###
2015-Nov-03 Tue	###	###	###	###			###	###	0.0
2015-Nov-02 Mon	###	###	12.81	12.86			###	###	0.9
2015-Oct-30 Fri	###	###	12.78	###			###	###	0.0
2015-Oct-29 Thu	###	13.2	###	###	1,888,987	###	30.9	30.9	0.0
2015-Oct-28 Wed	###	###	12.85	###	3,230,556	20,756,322	###	###	0.0
2015-Oct-27 Tue	12.81	###	12.75	###			82.1	82.1	0.0
2015-Oct-26 Mon	###	###	12.7	12.72	3,006,321	###	16.9	16.9	0.9
2015-Oct-23 Fri	12.8	###	###	12.85	1,815,427	0	68.8	68.8	0.9
2015-Oct-22 Thu	12.49	###	###	12.56	1,594,228	0	###	###	0.9
2015-Oct-21 Wed	12.52	12.59	12.44	12.51			26.6	26.6	###
2015-Oct-20 Tue	12.7	12.87	12.53	###	3,752,973	47,662,757	30.9	30.9	0.0
2015-Oct-19 Mon	13.22	13.26	12.73	12.85			###	###	0.9
2015-Oct-16 Fri	13.41	13.47	###	###			###	###	0.0
2015-Oct-15 Thu	12.72	13.45	12.57	13.25	4,503,642	58,592,382	88.1	88.1	###
2015-Oct-14 Wed	###	12.55	12.24	12.52			80.5	80.5	0.9
2015-Oct-13 Tue	###	###	12.26	###	2,327,782	###	###	###	0.0
2015-Oct-12 Mon	###	12.74	12.48	###	4,352,679	54,887,282	###	###	0.0
2015-Oct-09 Fri	12.24	12.8	12.23	12.8			92.0	92.0	0.9
2015-Oct-08 Thu	12.51	12.59	###	###			21.9	21.9	0.0
2015-Oct-07 Wed	###	###	###	12.45			###	###	###
2015-Oct-06 Tue	###	12.86	###	###	1,731,326	11,132,426	78.7	78.7	0.0
2015-Oct-05 Mon	###	###	###	###			###	###	0.0
2015-Oct-02 Fri	12.45	###	###	###	1,985,770	0	###	###	0.0
2015-Oct-01 Thu	###	12.77	12.54	###	1,958,487	24,784,652	69.2	69.2	0.0
2015-Sep-30 Wed	###	12.55	###	12.55	2,593,426	16,273,748	###	###	###
2015-Sep-29 Tue	12.7	12.73	12.21	12.21			###	###	0.9
2015-Sep-28 Mon	12.72	###	###	###	1,228,957	0	74.5	74.5	0.0
2015-Sep-25 Fri	12.82	###	###	###			###	###	0.0
2015-Sep-24 Thu	12.85	###	12.72	12.77	3,270,747	20,801,950	22.5	22.5	0.9
2015-Sep-23 Wed	12.74	12.85	###	12.71			35.9	35.9	0.9
2015-Sep-22 Tue	###	###	12.8	###			22.2	22.2	0.0
2015-Sep-21 Mon	###	###	12.81	###	1,860,358	###	29.8	29.8	0.0
2015-Sep-18 Fri	###	###	###	13.2			###	###	0.9
2015-Sep-17 Thu	13.21	###	###	###	2,851,455	0	34.8	34.8	0.0
2015-Sep-16 Wed	###	13.26	###	13.23			###	###	0.9
2015-Sep-15 Tue	###	13.22	###	###			77.0	77.0	0.0
2015-Sep-14 Mon	###	13.29	###	13.2			###	###	0.9
2015-Sep-11 Fri	###	###	###	###			30.2	30.2	0.0
2015-Sep-10 Thu	###	###	###	###	2,566,459	0	26.8	26.8	0.0
2015-Sep-09 Wed	13.45	13.685	13.42	13.57			69.7	69.7	###
2015-Sep-08 Tue	###	13.47	13.26	13.45	1,519,973	###	70.7	70.7	###
2015-Sep-07 Mon	13.46	13.46	###	13.25	2,639,857	###	22.5	22.5	###
2015-Sep-04 Fri	13.51	13.51	###	###	2,387,382	###	###	###	0.0
2015-Sep-03 Thu	###	###	13.24	13.29			8.4	8.4	###
2015-Sep-02 Wed	13.8	13.8	###	13.51	3,435,184	###	16.3	16.3	###
2015-Sep-01 Tue	###	###	13.655	13.72	2,797,981	###	###	###	###
2015-Aug-31 Mon	###	###	13.82	###			###	###	0.0
2015-Aug-28 Fri	###	###	###	###	3,493,255	0	11.2	11.2	0.0
2015-Aug-27 Thu	14.43	###	14.43	14.45			62.9	62.9	1.0
2015-Aug-26 Wed	###	14.51	13.82	14.43	4,300,183	###	77.9	77.9	###
2015-Aug-25 Tue	13.4	###	13.4	###			85.3	85.3	0.0
2015-Aug-24 Mon	13.8	###	13.41	13.72	3,194,259	###	###	###	###
2015-Aug-21 Fri	14.5	14.5	###	###	1,842,148	13,355,573	24.0	24.0	0.0
2015-Aug-20 Thu	14.72	14.87	14.51	14.55	2,930,689	43,051,821	###	###	###
2015-Aug-19 Wed	14.75	###	14.75	###			###	###	0.0
2015-Aug-18 Tue	14.77	###	###	###	1,724,124	0	###	###	0.0
2015-Aug-17 Mon	14.83	###	14.8	14.84	957,984	7,089,081	76.6	76.6	###
2015-Aug-14 Fri	14.74	###	###	14.79			###	###	###
2015-Aug-13 Thu	###	###	###	14.72			19.7	19.7	###
2015-Aug-12 Wed	###	15.24	###	###	1,819,946	13,867,988	37.5	37.5	0.0
2015-Aug-11 Tue	15.5	15.5	###	###			18.1	18.1	0.0
2015-Aug-10 Mon	###	###	###	###			###	###	0.0
2015-Aug-07 Fri	15.24	###	###	###			32.0	32.0	0.0
2015-Aug-06 Thu	15.75	15.75	###	15.42			15.3	15.3	###
2015-Aug-05 Wed	15.57	15.77	15.51	15.77	1,580,320	###	###	###	###
2015-Aug-04 Tue	15.59	15.75	15.44	15.71			###	###	1.1
2015-Aug-03 Mon	###	###	15.51	15.58	1,150,281	8,920,429	35.6	35.6	1.1
2015-Jul-31 Fri	###	15.7	15.51	15.59	1,874,084	29,245,080	25.7	25.7	###
2015-Jul-30 Thu	15.49	###	15.44	15.58	1,088,952	###	###	###	1.1
2015-Jul-29 Wed	15.42	15.53	###	15.44	1,301,874	10,109,051	70.9	70.9	1.1
2015-Jul-28 Tue	15.2	15.45	###	###			80.6	80.6	0.0
2015-Jul-27 Mon	###	15.53	15.25	###			###	###	0.0
2015-Jul-24 Fri	15.4	15.41	15.24	###	2,174,120	33,318,389	###	###	0.0
2015-Jul-23 Thu	15.73	15.76	15.48	15.52	1,832,145	###	19.8	19.8	1.1
2015-Jul-22 Wed	###	###	###	###			13.0	13.0	0.0
2015-Jul-21 Tue	###	###	15.84	###	1,304,926	###	###	###	0.0
2015-Jul-20 Mon	15.83	15.86	15.59	15.81	827,659	###	32.7	32.7	###
2015-Jul-17 Fri	15.73	15.77	15.54	15.7			###	###	###
2015-Jul-16 Thu	15.88	###	###	15.72	1,286,188	0	###	###	1.1
2015-Jul-15 Wed	15.5	15.71	15.48	###	1,217,781	###	72.1	72.1	0.0
2015-Jul-14 Tue	15.5	15.5	15.26	15.47	1,148,520	###	26.2	26.2	###
2015-Jul-13 Mon	###	###	###	###			###	###	0.0
2015-Jul-10 Fri	15.25	###	###	###			18.6	18.6	0.0
2015-Jul-09 Thu	###	###	14.82	###			###	###	0.0
2015-Jul-08 Wed	15.29	15.42	###	###			###	###	0.0
2015-Jul-07 Tue	###	15.54	###	15.46			###	###	1.1
2015-Jul-06 Mon	###	###	###	###			###	###	0.0
2015-Jul-03 Fri	15.51	15.57	15.25	###			###	###	0.0
2015-Jul-02 Thu	###	###	###	###	1,704,921	0	77.0	77.0	0.0
2015-Jul-01 Wed	###	###	###	###	1,379,940	0	###	###	0.0
2015-Jun-30 Tue	###	###	###	###	2,956,744	0	63.9	63.9	0.0
2015-Jun-29 Mon	###	15.22	14.85	###			###	###	0.0
2015-Jun-26 Fri	###	15.27	14.8	15.25			80.9	80.9	###
2015-Jun-25 Thu	15.58	15.71	###	###			###	###	0.0
2015-Jun-24 Wed	15.74	15.76	15.555	###			###	###	0.0
2015-Jun-23 Tue	15.78	###	###	15.7			###	###	###
2015-Jun-22 Mon	###	15.72	15.43	###			###	###	0.0
2015-Jun-19 Fri	15.51	###	15.51	###			73.2	73.2	0.0
2015-Jun-18 Thu	###	###	15.53	###	2,362,782	###	19.3	19.3	0.0
2015-Jun-17 Wed	###	###	###	###	1,735,075	0	86.7	86.7	0.0
2015-Jun-16 Tue	15.82	###	###	15.82	1,699,844	0	76.0	76.0	###
2015-Jun-15 Mon	15.72	###	###	15.89			###	###	###
2015-Jun-12 Fri	15.77	###	15.725	15.88	1,678,024	###	###	###	1.1
2015-Jun-11 Thu	15.8	15.83	###	15.77			28.0	28.0	###
2015-Jun-10 Wed	15.55	15.79	15.51	###			79.9	79.9	0.0
2015-Jun-09 Tue	15.56	15.88	15.41	###	2,302,922	###	77.3	77.3	0.0
2015-Jun-05 Fri	###	15.81	15.56	15.75	1,536,173	24,094,873	79.5	79.5	1.1
2015-Jun-04 Thu	###	###	###	###			31.0	31.0	0.0
2015-Jun-03 Wed	###	16.2	15.79	###			24.7	24.7	0.0
2015-Jun-02 Tue	16.59	16.71	###	###	1,384,583	###	31.8	31.8	0.0
2015-Jun-01 Mon	16.73	16.79	16.28	16.53			###	###	###
2015-May-29 Fri	###	16.84	16.59	###	2,283,256	38,164,624	###	###	0.0
2015-May-28 Thu	16.4	16.56	###	16.45			78.0	78.0	1.2
2015-May-27 Wed	16.23	16.4	###	16.23			72.8	72.8	###
2015-May-26 Tue	###	16.24	15.86	16.24			85.5	85.5	###
2015-May-25 Mon	15.83	###	15.78	###			73.1	73.1	0.0
2015-May-22 Fri	15.8	15.82	###	15.77	2,782,040	###	31.1	31.1	###
2015-May-21 Thu	###	###	###	15.8			###	###	1.1
2015-May-20 Wed	###	16.27	###	###	1,812,289	14,742,971	###	###	0.0
2015-May-19 Tue	###	###	15.89	###	2,454,325	###	###	###	0.0
2015-May-18 Mon	16.41	###	16.4	16.42			78.8	78.8	1.2
2015-May-15 Fri	###	###	###	16.49	1,196,373	0	###	###	1.2
2015-May-14 Thu	16.21	###	###	###	1,260,274	0	76.3	76.3	0.0
2015-May-13 Wed	###	###	###	16.53			###	###	###
2015-May-12 Tue	16.21	16.58	16.145	16.54	1,351,349	22,111,448	85.5	85.5	###
2015-May-11 Mon	###	16.55	16.2	16.27			34.1	34.1	1.2
2015-May-08 Fri	###	###	15.945	16.23	1,137,555	9,069,157	81.0	81.0	###
2015-May-07 Thu	15.75	###	###	###	2,306,947	0	88.8	88.8	0.0
2015-May-06 Wed	16.2	###	16.025	###	1,747,743	###	###	###	0.0
2015-May-05 Tue	###	16.75	16.41	16.52			30.9	30.9	###
2015-May-04 Mon	16.27	16.43	###	###	829,845	6,817,176	###	###	0.0
2015-May-01 Fri	15.84	###	15.72	16.24			###	###	###
2015-Apr-30 Thu	15.78	###	15.51	###			83.4	83.4	0.0
2015-Apr-29 Wed	16.56	###	###	###			###	###	0.0
2015-Apr-28 Tue	16.78	###	###	16.7	1,275,488	0	31.0	31.0	1.2
2015-Apr-27 Mon	16.89	###	16.85	###			74.7	74.7	0.0
2015-Apr-24 Fri	16.7	###	16.58	16.85			###	###	###
2015-Apr-23 Thu	16.81	16.81	16.43	###			###	###	0.0
2015-Apr-22 Wed	16.8	16.87	16.51	###	1,428,348	23,839,128	22.1	22.1	0.0
2015-Apr-21 Tue	###	###	###	###	1,546,622	0	86.9	86.9	0.0
2015-Apr-20 Mon	16.79	16.79	16.445	###			###	###	0.0
2015-Apr-17 Fri	###	###	###	###	1,792,248	0	41.1	41.1	0.0
2015-Apr-16 Thu	###	###	###	###	1,824,746	0	###	###	0.0
2015-Apr-15 Wed	17.2	17.24	###	###			###	###	0.0
2015-Apr-14 Tue	16.7	17.24	###	###			89.0	89.0	0.0
2015-Apr-13 Mon	16.86	###	16.55	16.56			###	###	1.2
2015-Apr-10 Fri	###	###	16.73	16.86	1,117,427	9,347,276	20.8	20.8	1.2
2015-Apr-09 Thu	###	###	16.78	###	1,636,682	###	###	###	0.0
2015-Apr-08 Wed	16.75	###	###	###	1,345,578	0	###	###	0.0
2015-Apr-07 Tue	###	###	16.8	###	1,348,120	###	###	###	0.0
2015-Apr-02 Thu	16.8	###	###	###	1,441,043	0	###	###	0.0
2015-Apr-01 Wed	###	16.84	16.51	###	1,220,282	###	73.3	73.3	0.0
2015-Mar-31 Tue	16.52	16.73	###	###	2,464,023	20,611,552	###	###	0.0
2015-Mar-30 Mon	16.29	16.49	16.21	###	1,086,640	###	###	###	0.0
2015-Mar-27 Fri	16.5	###	16.41	16.47			24.8	24.8	###
2015-Mar-26 Thu	16.5	16.5	###	16.42			###	###	1.2
2015-Mar-25 Wed	###	16.77	16.51	###			###	###	0.0
2015-Mar-24 Tue	16.43	###	16.27	###	1,319,348	###	24.8	24.8	0.0
2015-Mar-23 Mon	###	16.79	16.56	###			32.1	32.1	0.0
2015-Mar-20 Fri	###	###	16.42	###	1,824,847	###	###	###	0.0
2015-Mar-19 Thu	16.25	###	###	###	3,077,571	0	88.2	88.2	0.0
2015-Mar-18 Wed	###	###	15.77	###			###	###	0.0
2015-Mar-17 Tue	###	###	###	###			###	###	0.0
2015-Mar-16 Mon	###	16.41	###	###	1,303,284	10,693,445	###	###	0.0
2015-Mar-13 Fri	16.76	16.88	###	16.42	1,619,684	###	13.7	13.7	1.2
2015-Mar-12 Thu	16.45	16.8	16.42	16.76			83.7	83.7	1.2
2015-Mar-11 Wed	16.53	###	###	16.21	2,634,185	0	###	###	1.2
2015-Mar-10 Tue	16.75	16.89	16.5	###	2,477,778	###	26.9	26.9	0.0
2015-Mar-09 Mon	###	###	16.5	###			###	###	0.0
2015-Mar-06 Fri	16.7	###	###	###			87.3	87.3	0.0
2015-Mar-05 Thu	16.83	16.83	###	16.5			14.7	14.7	1.2
2015-Mar-04 Wed	###	###	16.82	16.87			23.8	23.8	###
2015-Mar-03 Tue	17.7	17.7	###	17.23			###	###	###
2015-Mar-02 Mon	17.44	###	17.4	17.48			###	###	1.2
2015-Feb-27 Fri	17.49	17.54	17.27	###			21.7	21.7	0.0
2015-Feb-26 Thu	17.4	17.4	###	###			31.5	31.5	0.0
2015-Feb-25 Wed	17.72	17.72	17.44	17.56	2,862,289	50,319,040	###	###	1.3
2015-Feb-24 Tue	17.22	17.58	###	17.44			83.0	83.0	1.2
2015-Feb-23 Mon	###	###	16.82	###			###	###	0.0
2015-Feb-20 Fri	###	###	16.73	16.85	758,472	###	###	###	###
2015-Feb-19 Thu	###	17.22	16.82	16.88	1,274,774	21,696,653	25.6	25.6	1.2
2015-Feb-18 Wed	###	###	16.85	###	1,390,874	###	###	###	0.0
2015-Feb-17 Tue	17.25	###	16.8	16.85			14.8	14.8	###
2015-Feb-16 Mon	###	###	###	###			75.1	75.1	0.0
2015-Feb-13 Fri	###	17.21	###	###			###	###	0.0
2015-Feb-12 Thu	17.29	###	###	16.72			###	###	1.2
2015-Feb-11 Wed	17.27	17.4	16.84	###	969,144	16,591,745	###	###	0.0
2015-Feb-10 Tue	17.2	17.2	16.89	###			21.1	21.1	0.0
2015-Feb-09 Mon	###	17.45	###	###	1,399,149	12,207,575	###	###	0.0
2015-Feb-06 Fri	17.29	###	17.045	###			###	###	0.0
2015-Feb-05 Thu	17.26	17.26	16.89	###			16.0	16.0	0.0
2015-Feb-04 Wed	###	###	###	16.83	2,370,026	0	###	###	1.2
2015-Feb-03 Tue	16.7	16.82	16.46	16.75			###	###	###
2015-Feb-02 Mon	16.75	16.82	16.45	16.56	1,174,744	###	19.9	19.9	1.2
2015-Jan-30 Fri	16.76	###	16.57	###	2,191,680	###	###	###	0.0
2015-Jan-29 Thu	###	16.52	16.27	16.41			###	###	1.2
2015-Jan-28 Wed	###	###	###	16.53	1,971,621	0	###	###	###
2015-Jan-27 Tue	16.7	###	###	16.79			74.3	74.3	###
2015-Jan-23 Fri	###	###	16.22	16.53			24.9	24.9	###
2015-Jan-22 Thu	16.5	16.5	###	###			15.2	15.2	0.0
2015-Jan-21 Wed	###	###	15.81	###	2,413,927	###	79.7	79.7	0.0
2015-Jan-20 Tue	15.85	###	###	15.7	2,006,973	0	###	###	###
2015-Jan-19 Mon	###	16.22	15.75	15.82			###	###	###
2015-Jan-16 Fri	###	16.22	###	###	1,157,721	###	###	###	0.0
2015-Jan-15 Thu	###	16.44	###	###			17.2	17.2	0.0
2015-Jan-14 Wed	16.56	###	16.27	16.4	1,700,320	###	###	###	###
2015-Jan-13 Tue	16.47	###	16.41	16.49	1,053,187	###	###	###	1.2
2015-Jan-12 Mon	16.7	16.75	16.375	16.52	975,455	16,155,973	###	###	###
2015-Jan-09 Fri	16.79	16.79	16.48	16.59	1,303,626	###	15.0	15.0	1.2
2015-Jan-08 Thu	16.46	16.59	16.24	###	1,696,742	###	###	###	0.0
2015-Jan-07 Wed	16.41	16.47	###	16.29			###	###	###
2015-Jan-06 Tue	16.53	###	###	16.22			###	###	1.2
2015-Jan-05 Mon	###	###	16.47	16.53			###	###	###
2015-Jan-02 Fri	16.25	16.52	###	16.47	451,487	3,729,282	76.5	76.5	###
2014-Dec-31 Wed	16.51	16.58	16.25	16.4			19.6	19.6	###
2014-Dec-30 Tue	16.83	16.83	###	16.43	916,872	7,715,477	###	###	###
2014-Dec-29 Mon	###	###	###	16.58			73.0	73.0	1.2
2014-Dec-24 Wed	###	###	###	###	321,876	0	29.4	29.4	0.0
2014-Dec-23 Tue	16.4	16.48	16.21	16.28			###	###	1.2
2014-Dec-22 Mon	###	16.45	###	###	1,939,280	15,950,578	###	###	0.0
2014-Dec-19 Fri	15.86	15.89	15.76	15.89			###	###	###
2014-Dec-18 Thu	###	15.89	15.55	###	2,406,940	###	###	###	0.0
2014-Dec-17 Wed	###	###	###	15.7			###	###	###
2014-Dec-16 Tue	###	###	15.77	15.81			###	###	###
2014-Dec-15 Mon	15.5	15.86	15.5	15.75	1,077,541	16,895,842	###	###	1.1
2014-Dec-12 Fri	###	###	###	15.7	2,540,156	0	13.0	13.0	###
2014-Dec-11 Thu	###	15.74	###	###			###	###	0.0
2014-Dec-10 Wed	15.8	15.8	###	15.57	1,933,557	###	###	###	1.1
2014-Dec-09 Tue	15.76	15.76	15.45	###	2,066,142	32,242,145	35.5	35.5	0.0
2014-Dec-08 Mon	15.7	###	###	15.77			###	###	###
2014-Dec-05 Fri	15.88	15.88	15.52	15.57			17.3	17.3	1.1
2014-Dec-04 Thu	15.83	15.86	15.47	15.71			###	###	1.1
2014-Dec-03 Wed	15.5	###	###	###	1,609,587	0	###	###	0.0
2014-Dec-02 Tue	###	###	###	15.5	1,961,684	0	25.7	25.7	1.1
2014-Dec-01 Mon	15.41	15.42	###	###	1,783,474	13,750,584	###	###	0.0
2014-Nov-28 Fri	15.5	15.5	###	###	1,676,183	###	27.6	27.6	0.0
2014-Nov-27 Thu	###	###	###	15.47	1,158,045	0	26.3	26.3	###
2014-Nov-26 Wed	###	15.4	###	###	1,423,447	10,960,541	###	###	0.0
2014-Nov-25 Tue	###	###	###	###			25.3	25.3	0.0
2014-Nov-24 Mon	###	###	###	###			###	###	0.0
2014-Nov-21 Fri	###	###	###	###	1,927,553	0	###	###	0.0
2014-Nov-20 Thu	###	15.85	###	15.43	1,456,629	11,543,784	23.7	23.7	1.1
2014-Nov-19 Wed	###	###	###	15.7			###	###	###
2014-Nov-18 Tue	15.82	15.88	###	###	1,031,120	###	###	###	0.0
2014-Nov-17 Mon	###	###	15.75	15.76	1,410,972	###	###	###	1.1
2014-Nov-14 Fri	###	###	###	###			###	###	0.0
2014-Nov-13 Thu	15.74	###	###	15.85	1,708,080	0	###	###	1.1
2014-Nov-12 Wed	###	15.88	###	###			81.4	81.4	0.0
2014-Nov-11 Tue	15.71	15.79	15.55	###			###	###	0.0
2014-Nov-10 Mon	16.23	16.25	15.59	15.81			###	###	###
2014-Nov-07 Fri	###	###	###	16.23	3,343,951	0	80.2	80.2	###
2014-Nov-06 Thu	###	###	15.84	15.87	1,351,847	10,706,628	###	###	###
2014-Nov-05 Wed	###	###	15.74	###			76.6	76.6	0.0
2014-Nov-04 Tue	15.8	###	15.71	15.84	1,250,556	###	73.0	73.0	###
2014-Nov-03 Mon	15.76	15.89	15.7	15.77	996,350	15,737,348	###	###	###
2014-Oct-31 Fri	15.75	15.89	###	###	2,555,177	20,300,881	###	###	0.0
2014-Oct-30 Thu	15.5	###	15.4	15.55			###	###	###
2014-Oct-29 Wed	15.55	15.59	###	###			21.5	21.5	0.0
2014-Oct-28 Tue	15.5	15.57	15.44	15.51			73.7	73.7	1.1
2014-Oct-27 Mon	15.5	15.51	15.43	15.51	1,192,871	###	###	###	1.1
2014-Oct-24 Fri	15.27	15.47	15.21	###	2,029,287	###	75.0	75.0	0.0
2014-Oct-23 Thu	15.27	15.27	###	###	2,219,941	16,949,249	###	###	0.0
2014-Oct-22 Wed	15.29	15.29	15.085	15.2	3,337,080	###	###	###	1.1
2014-Oct-21 Tue	###	###	###	###	2,859,379	0	###	###	0.0
2014-Oct-20 Mon	###	15.26	###	###	2,457,720	###	###	###	0.0
2014-Oct-17 Fri	###	###	14.82	14.86			###	###	###
2014-Oct-16 Thu	###	###	###	14.8			###	###	1.1
2014-Oct-15 Wed	###	###	14.86	###	1,884,844	###	###	###	0.0
2014-Oct-14 Tue	14.79	14.87	14.73	14.83	2,819,684	41,731,323	63.2	63.2	###
2014-Oct-13 Mon	###	14.955	14.84	14.89	2,041,047	###	###	###	###
2014-Oct-10 Fri	14.85	###	14.79	###	5,420,249	40,082,741	###	###	0.0
2014-Oct-09 Thu	###	15.28	###	###			###	###	0.0
2014-Oct-08 Wed	###	14.75	14.51	###	3,059,572	###	70.0	70.0	0.0
2014-Oct-07 Tue	14.82	14.82	14.445	###			###	###	0.0
2014-Oct-06 Mon	###	14.71	14.58	###			###	###	0.0
2014-Oct-03 Fri	###	14.88	14.54	###			73.8	73.8	0.0
2014-Oct-02 Thu	14.55	###	14.49	###	2,124,829	15,394,386	###	###	0.0
2014-Oct-01 Wed	14.29	14.41	14.25	14.41	1,863,780	###	###	###	###
2014-Sep-30 Tue	14.4	14.5	###	###			27.8	27.8	0.0
2014-Sep-29 Mon	###	14.41	###	14.4			76.4	76.4	1.0
2014-Sep-26 Fri	14.25	###	###	###	1,610,385	0	75.6	75.6	0.0
2014-Sep-25 Thu	###	14.42	14.255	###	2,076,389	29,770,227	34.8	34.8	0.0
2014-Sep-24 Wed	###	###	###	14.2	2,446,278	0	25.9	25.9	1.0
2014-Sep-23 Tue	###	14.57	###	14.51			###	###	###
2014-Sep-22 Mon	14.27	###	###	14.25			43.2	43.2	1.0
2014-Sep-19 Fri	14.27	14.43	14.23	###	1,839,223	###	###	###	0.0
2014-Sep-18 Thu	###	###	###	###			###	###	0.0
2014-Sep-17 Wed	14.2	14.28	###	###			41.5	41.5	0.0
2014-Sep-16 Tue	###	###	14.21	14.26			33.9	33.9	1.0
2014-Sep-15 Mon	14.27	###	14.25	###			###	###	0.0
2014-Sep-12 Fri	###	14.5	14.275	14.46			###	###	1.0
2014-Sep-11 Thu	###	14.48	###	14.43			###	###	###
2014-Sep-10 Wed	14.25	14.27	###	14.27			76.2	76.2	###
2014-Sep-09 Tue	###	###	###	###			83.3	83.3	0.0
2014-Sep-08 Mon	###	###	###	###	1,003,482	0	###	###	0.0
2014-Sep-05 Fri	###	###	###	###			36.5	36.5	0.0
2014-Sep-04 Thu	###	###	13.84	###			23.2	23.2	0.0
2014-Sep-03 Wed	###	14.29	###	###			###	###	0.0
2014-Sep-02 Tue	13.86	###	13.76	###	1,047,848	###	###	###	0.0
2014-Sep-01 Mon	###	###	13.85	13.86			27.5	27.5	###
2014-Aug-29 Fri	###	14.355	###	###	6,356,827	45,626,125	###	###	0.0
2014-Aug-28 Thu	###	###	###	###			###	###	0.0
2014-Aug-27 Wed	14.2	14.29	###	###	1,871,847	13,374,346	17.6	17.6	0.0
2014-Aug-26 Tue	###	###	13.7	13.75			23.7	23.7	1.0
2014-Aug-25 Mon	###	###	13.84	13.86	1,269,085	###	###	###	###
2014-Aug-22 Fri	13.85	13.985	13.85	###			###	###	0.0
2014-Aug-21 Thu	###	###	13.8	13.85			19.9	19.9	###
2014-Aug-20 Wed	13.88	###	13.78	13.84	1,180,440	###	###	###	1.0
2014-Aug-19 Tue	13.8	###	13.74	13.87	1,799,074	###	72.7	72.7	###
2014-Aug-18 Mon	13.55	###	13.485	###			###	###	0.0
2014-Aug-15 Fri	###	###	13.55	13.55	1,360,422	9,216,859	21.5	21.5	1.0
2014-Aug-14 Thu	13.49	###	13.45	13.54			###	###	1.0
2014-Aug-13 Wed	13.47	###	13.41	13.51			###	###	###
2014-Aug-12 Tue	13.21	13.47	13.21	13.45	3,705,454	49,430,756	79.3	79.3	###
2014-Aug-11 Mon	###	13.28	###	13.2	1,111,157	7,378,082	###	###	0.9
2014-Aug-08 Fri	###	###	###	###			33.0	33.0	0.0
2014-Aug-07 Thu	13.25	13.4	13.25	###			75.7	75.7	0.0
2014-Aug-06 Wed	###	13.24	###	13.24			###	###	0.9
2014-Aug-05 Tue	13.26	13.285	###	###			27.6	27.6	0.0
2014-Aug-04 Mon	###	###	13.25	13.29			###	###	###
2014-Aug-01 Fri	13.54	13.54	###	13.43	1,878,273	###	26.4	26.4	###
2014-Jul-31 Thu	13.5	###	13.49	13.58	1,636,422	###	77.3	77.3	###
2014-Jul-30 Wed	###	13.55	###	13.45			71.0	71.0	###
2014-Jul-29 Tue	13.27	###	13.26	13.29	1,059,845	7,026,772	###	###	###
2014-Jul-28 Mon	13.26	###	13.24	13.29	3,794,974	25,122,727	73.3	73.3	###
2014-Jul-25 Fri	###	###	13.2	13.26			###	###	0.9
2014-Jul-24 Thu	13.22	13.29	###	13.2			###	###	0.9
2014-Jul-23 Wed	###	13.2	###	###			###	###	0.0
2014-Jul-22 Tue	###	###	###	###	1,518,953	0	###	###	0.0
2014-Jul-21 Mon	13.25	13.27	###	###			###	###	0.0
2014-Jul-18 Fri	###	###	###	###	1,491,447	0	66.9	66.9	0.0
2014-Jul-17 Thu	13.29	###	###	###			###	###	0.0
2014-Jul-16 Wed	13.2	13.27	###	13.22			71.1	71.1	0.9
2014-Jul-15 Tue	###	###	###	###			###	###	0.0
2014-Jul-14 Mon	13.26	13.28	###	13.22	987,483	6,556,887	31.6	31.6	0.9
2014-Jul-11 Fri	###	###	###	13.24			###	###	0.9
2014-Jul-10 Thu	13.4	13.47	13.2	13.26			19.5	19.5	0.9
2014-Jul-09 Wed	13.26	###	13.22	13.27	2,308,922	15,261,974	###	###	0.9
2014-Jul-08 Tue	###	13.4	13.25	###	856,745	11,416,127	31.1	31.1	0.0
2014-Jul-07 Mon	###	###	13.24	###	958,729	6,346,785	###	###	0.0
2014-Jul-04 Fri	13.41	13.5	###	###			###	###	0.0
2014-Jul-03 Thu	###	13.44	13.26	###	1,043,481	13,930,471	62.1	62.1	0.0
2014-Jul-02 Wed	13.25	###	###	13.26			###	###	0.9
2014-Jul-01 Tue	###	###	###	###			25.7	25.7	0.0
2014-Jun-30 Mon	###	13.24	###	###	1,875,542	12,416,088	38.5	38.5	0.0
2014-Jun-27 Fri	###	13.47	###	###	2,675,824	18,021,674	###	###	0.0
2014-Jun-26 Thu	###	13.44	13.085	###			73.1	73.1	0.0
2014-Jun-25 Wed	13.87	13.87	###	###	4,961,973	34,411,282	6.3	6.3	0.0
2014-Jun-24 Tue	13.52	###	13.49	###	1,063,647	###	79.8	79.8	0.0
2014-Jun-23 Mon	###	13.82	13.53	13.56			26.1	26.1	1.0
2014-Jun-20 Fri	###	13.74	13.53	13.53			###	###	###
2014-Jun-19 Thu	13.53	13.645	###	###	2,525,123	17,227,651	73.6	73.6	0.0
2014-Jun-18 Wed	###	###	###	13.28	1,367,382	0	###	###	0.9
2014-Jun-17 Tue	###	13.24	###	###	1,613,147	###	###	###	0.0
2014-Jun-16 Mon	###	13.22	###	13.22			76.5	76.5	0.9
2014-Jun-13 Fri	13.21	###	###	13.23	1,760,482	0	73.5	73.5	0.9
2014-Jun-12 Thu	13.2	13.48	###	###			###	###	0.0
2014-Jun-11 Wed	13.48	13.49	###	13.45	762,322	###	30.7	30.7	###
2014-Jun-10 Tue	13.53	13.59	13.48	13.5	1,065,726	###	###	###	1.0
2014-Jun-06 Fri	13.42	###	13.42	13.5	1,537,178	###	###	###	1.0
2014-Jun-05 Thu	###	###	###	###	1,937,053	0	###	###	0.0
2014-Jun-04 Wed	###	###	###	###	1,834,782	0	###	###	0.0
2014-Jun-03 Tue	13.47	13.47	13.28	13.29			###	###	###
2014-Jun-02 Mon	13.41	13.5	13.375	13.43	1,089,177	###	71.7	71.7	###
2014-May-30 Fri	13.46	13.47	###	13.41			30.9	30.9	1.0
2014-May-29 Thu	###	13.5	###	13.45			###	###	###
2014-May-28 Wed	###	###	###	###			80.6	80.6	0.0
2014-May-27 Tue	###	13.21	###	###	906,949	###	31.2	31.2	0.0
2014-May-26 Mon	13.2	13.22	13.125	###	1,461,877	19,256,574	###	###	0.0
2014-May-23 Fri	13.25	13.285	###	###			###	###	0.0
2014-May-22 Thu	###	13.41	13.26	###	1,691,580	###	###	###	0.0
2014-May-21 Wed	13.22	###	###	###	2,406,686	0	###	###	0.0
2014-May-20 Tue	###	13.44	###	###			###	###	0.0
2014-May-19 Mon	13.7	13.74	###	###			17.9	17.9	0.0
2014-May-16 Fri	###	13.8	###	13.7	2,246,378	###	76.6	76.6	1.0
2014-May-15 Thu	13.43	13.71	###	###			86.0	86.0	0.0
2014-May-14 Wed	13.57	13.57	###	13.51			###	###	###
2014-May-13 Tue	13.5	13.59	###	13.5			###	###	1.0
2014-May-12 Mon	13.2	###	###	13.28			###	###	0.9
2014-May-09 Fri	13.22	13.24	###	###			26.1	26.1	0.0
2014-May-08 Thu	###	###	###	###	1,555,828	0	###	###	0.0
2014-May-07 Wed	###	###	###	###	1,142,042	0	###	###	0.0
2014-May-06 Tue	###	###	###	###	948,977	0	###	###	0.0
2014-May-05 Mon	###	###	12.84	###	1,477,575	###	###	###	0.0
2014-May-02 Fri	###	12.83	12.525	12.78			84.5	84.5	0.9
2014-May-01 Thu	###	###	12.52	12.58			13.4	13.4	0.9
2014-Apr-30 Wed	###	###	12.77	###			###	###	0.0
2014-Apr-29 Tue	12.86	###	###	12.84			###	###	0.9
2014-Apr-28 Mon	12.88	###	12.82	12.86			###	###	0.9
2014-Apr-24 Thu	###	###	12.85	###			27.0	27.0	0.0
2014-Apr-23 Wed	###	###	###	###			74.4	74.4	0.0
2014-Apr-22 Tue	###	###	12.82	###			###	###	0.0
2014-Apr-17 Thu	12.76	###	12.75	###			83.6	83.6	0.0
2014-Apr-16 Wed	12.7	12.845	###	12.77			###	###	0.9
2014-Apr-15 Tue	12.49	###	12.43	###	1,686,120	###	###	###	0.0
2014-Apr-14 Mon	###	###	12.425	12.53			###	###	###
2014-Apr-11 Fri	12.25	###	12.25	###			###	###	0.0
2014-Apr-10 Thu	###	12.7	12.54	###	2,473,921	31,220,883	73.8	73.8	0.0
2014-Apr-09 Wed	12.4	###	###	12.59			82.9	82.9	###
2014-Apr-08 Tue	12.4	12.4	###	###			###	###	0.0
2014-Apr-07 Mon	###	###	###	12.42	1,036,524	0	###	###	0.9
2014-Apr-04 Fri	12.4	12.53	###	12.51	4,423,476	27,713,077	###	###	###
2014-Apr-03 Thu	###	12.41	###	###			79.1	79.1	0.0
2014-Apr-02 Wed	###	12.21	11.85	###	2,270,971	27,319,781	###	###	0.0
2014-Apr-01 Tue	11.77	###	###	###			###	###	0.0
2014-Mar-31 Mon	###	###	11.85	11.85	1,243,420	###	22.7	22.7	###
2014-Mar-28 Fri	###	###	###	11.87	1,910,885	0	###	###	0.8
2014-Mar-27 Thu	11.87	11.87	###	11.74	2,374,826	###	24.4	24.4	0.8
2014-Mar-26 Wed	###	###	11.81	###	2,199,350	###	###	###	0.0
2014-Mar-25 Tue	###	11.83	11.54	11.83	2,838,840	33,171,845	87.4	87.4	0.8
2014-Mar-24 Mon	11.73	11.86	###	11.81	1,133,849	6,723,724	75.3	75.3	###
2014-Mar-21 Fri	###	11.79	11.58	11.76			74.6	74.6	0.8
2014-Mar-20 Thu	###	###	###	###			20.3	20.3	0.0
2014-Mar-19 Wed	###	11.83	###	11.82	3,183,821	###	81.6	81.6	0.8
2014-Mar-18 Tue	###	###	11.58	11.77			###	###	###
2014-Mar-17 Mon	###	11.56	###	11.42			82.8	82.8	0.8
2014-Mar-14 Fri	11.26	###	###	###	1,638,451	0	###	###	0.0
2014-Mar-13 Thu	11.45	11.51	###	11.5	1,993,974	11,475,320	###	###	###
2014-Mar-12 Wed	11.46	11.47	11.24	###	3,980,584	###	###	###	0.0
2014-Mar-11 Tue	###	11.73	11.53	###	2,427,146	###	###	###	0.0
2014-Mar-10 Mon	11.48	11.83	11.44	###	2,772,056	32,252,871	###	###	0.0
2014-Mar-07 Fri	11.28	###	11.22	11.51			83.3	83.3	0.8
2014-Mar-06 Thu	###	11.26	###	11.22	2,095,341	###	###	###	###
2014-Mar-05 Wed	###	11.24	###	###			73.4	73.4	0.0
2014-Mar-04 Tue	###	11.075	###	###	2,119,848	11,738,658	28.3	28.3	0.0
2014-Mar-03 Mon	###	###	10.76	###	1,794,628	###	###	###	0.0
2014-Feb-28 Fri	11.41	11.49	11.22	11.28	2,825,370	32,082,076	24.8	24.8	0.8
2014-Feb-27 Thu	11.2	11.42	###	###	3,569,647	20,382,684	###	###	0.0
2014-Feb-26 Wed	###	###	10.87	###			86.3	86.3	0.0
2014-Feb-25 Tue	11.75	11.88	11.47	11.57	1,721,149	###	###	###	###
2014-Feb-24 Mon	###	###	11.54	###	1,567,652	9,045,352	###	###	0.0
2014-Feb-21 Fri	11.56	###	###	11.54	1,682,840	0	30.8	30.8	0.8
2014-Feb-20 Thu	###	###	11.345	11.5	2,688,922	###	###	###	###
2014-Feb-19 Wed	11.47	###	###	###	2,138,157	0	83.2	83.2	0.0
2014-Feb-18 Tue	11.45	11.47	###	11.41	931,876	###	33.8	33.8	###
2014-Feb-17 Mon	###	11.42	11.29	11.4	1,341,246	15,229,848	###	###	0.8
2014-Feb-14 Fri	11.43	11.43	11.245	###	1,437,479	###	20.7	20.7	0.0
2014-Feb-13 Thu	11.28	11.49	11.28	###	2,116,481	###	###	###	0.0
2014-Feb-12 Wed	10.76	11.25	10.76	11.2			###	###	0.8
2014-Feb-11 Tue	10.83	10.87	###	10.7			###	###	0.8
2014-Feb-10 Mon	10.54	10.75	10.52	10.75			###	###	0.8
2014-Feb-07 Fri	10.54	###	10.45	10.46			###	###	0.7
2014-Feb-06 Thu	###	10.57	###	10.51			###	###	###
2014-Feb-05 Wed	###	###	###	10.4			83.5	83.5	0.7
2014-Feb-04 Tue	###	###	###	10.21			###	###	###
2014-Feb-03 Mon	10.47	###	10.43	10.51	1,059,123	5,523,326	###	###	###
2014-Jan-31 Fri	10.55	###	10.47	10.53			###	###	0.8
2014-Jan-30 Thu	10.52	10.72	10.52	###			78.8	78.8	0.0
2014-Jan-29 Wed	10.75	10.845	###	10.75	1,109,344	###	69.1	69.1	0.8
2014-Jan-28 Tue	###	10.83	10.59	10.7	1,493,251	###	82.4	82.4	0.8
2014-Jan-24 Fri	###	###	10.89	###	877,328	4,777,050	###	###	0.0
2014-Jan-23 Thu	###	###	10.86	###	1,122,321	###	###	###	0.0
2014-Jan-22 Wed	###	###	###	###			22.0	22.0	0.0
2014-Jan-21 Tue	###	###	###	###	676,379	0	66.2	66.2	0.0
2014-Jan-20 Mon	###	###	10.925	###			31.4	31.4	0.0
2014-Jan-17 Fri	###	###	###	###	978,552	0	###	###	0.0
2014-Jan-16 Thu	###	11.24	11.045	11.21	1,666,779	18,572,085	###	###	###
2014-Jan-15 Wed	###	###	###	###	1,180,245	0	###	###	0.0
2014-Jan-14 Tue	###	###	10.81	10.83	1,291,485	6,980,476	###	###	###
2014-Jan-13 Mon	###	11.175	###	###			###	###	0.0
2014-Jan-10 Fri	###	###	###	###	908,929	0	###	###	0.0
2014-Jan-09 Thu	###	###	###	###	794,253	0	79.0	79.0	0.0
2014-Jan-08 Wed	11.22	11.23	###	###			###	###	0.0
2014-Jan-07 Tue	###	11.24	###	###	1,107,144	6,222,149	###	###	0.0
2014-Jan-06 Mon	###	11.21	###	###	522,426	###	35.1	35.1	0.0
2014-Jan-03 Fri	###	###	###	###	570,627	0	###	###	0.0
2014-Jan-02 Thu	11.21	11.29	###	###	426,548	###	###	###	0.0
2013-Dec-31 Tue	###	###	###	###	579,724	0	###	###	0.0
2013-Dec-30 Mon	###	###	###	###	557,378	0	###	###	0.0
2013-Dec-27 Fri	###	11.2	###	###	762,629	4,270,722	###	###	0.0
2013-Dec-24 Tue	###	###	###	###			74.1	74.1	0.0
2013-Dec-23 Mon	###	###	10.83	###	1,213,976	6,573,680	25.7	25.7	0.0
2013-Dec-20 Fri	10.79	###	10.78	###	3,084,587	16,625,923	79.3	79.3	0.0
2013-Dec-19 Thu	10.57	10.78	10.4	10.78	2,535,750	###	###	###	0.8
2013-Dec-18 Wed	###	10.45	###	###	1,267,426	###	77.2	77.2	0.0
2013-Dec-17 Tue	10.51	10.52	###	###			23.5	23.5	0.0
2013-Dec-16 Mon	10.55	10.59	10.44	10.5			26.4	26.4	0.8
2013-Dec-13 Fri	10.42	10.53	###	10.52			70.3	70.3	###
2013-Dec-12 Thu	###	10.74	###	10.47			18.4	18.4	0.7
2013-Dec-11 Wed	10.75	10.81	10.71	10.74	1,565,571	16,845,543	###	###	0.8
2013-Dec-10 Tue	10.78	###	10.72	10.74	2,111,088	###	35.2	35.2	0.8
2013-Dec-09 Mon	10.78	10.82	###	###			29.2	29.2	0.0
2013-Dec-06 Fri	10.82	10.88	10.75	10.8			28.0	28.0	###
2013-Dec-05 Thu	###	###	10.76	10.77	2,156,285	###	###	###	###
2013-Dec-04 Wed	###	###	###	###	1,838,443	0	###	###	0.0
2013-Dec-03 Tue	###	###	10.885	###			77.6	77.6	0.0
2013-Dec-02 Mon	###	###	###	###			42.3	42.3	0.0
2013-Nov-29 Fri	###	###	###	###			73.3	73.3	0.0
2013-Nov-28 Thu	###	###	###	###	1,880,273	0	36.5	36.5	0.0
2013-Nov-27 Wed	###	###	###	###	2,028,076	0	###	###	0.0
2013-Nov-26 Tue	###	11.23	###	###			###	###	0.0
2013-Nov-25 Mon	###	###	###	###	1,991,447	0	80.3	80.3	0.0
2013-Nov-22 Fri	###	###	###	###	2,508,658	0	###	###	0.0
2013-Nov-21 Thu	10.7	10.8	10.53	10.57			24.6	24.6	0.8
2013-Nov-20 Wed	###	###	10.77	10.8	2,206,079	###	24.5	24.5	###
2013-Nov-19 Tue	###	###	###	###			###	###	0.0
2013-Nov-18 Mon	###	11.2	###	###			79.9	79.9	0.0
2013-Nov-15 Fri	###	11.23	###	###			###	###	0.0
2013-Nov-14 Thu	10.85	###	10.85	###	2,274,356	12,338,381	80.9	80.9	0.0
2013-Nov-13 Wed	###	###	10.85	10.86	1,213,626	6,583,921	###	###	0.8
2013-Nov-12 Tue	###	11.23	###	###			75.9	75.9	0.0
2013-Nov-11 Mon	###	###	10.975	###			###	###	0.0
2013-Nov-08 Fri	###	###	10.88	###			16.9	16.9	0.0
2013-Nov-07 Thu	###	###	###	###	1,575,658	0	78.1	78.1	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	11.26	###	11.2			###	###	0.8
2013-Nov-04 Mon	11.2	11.28	###	###	1,392,177	7,851,878	###	###	0.0
2013-Nov-01 Fri	11.28	###	###	11.21	1,575,883	0	31.9	31.9	###
2013-Oct-31 Thu	11.26	11.45	11.2	11.4			###	###	0.8
2013-Oct-30 Wed	###	11.27	###	11.24	1,478,578	8,331,787	83.3	83.3	0.8
2013-Oct-29 Tue	###	11.28	###	###	1,539,579	8,683,225	77.2	77.2	0.0
2013-Oct-28 Mon	11.22	11.49	11.21	11.25			###	###	###
2013-Oct-25 Fri	11.2	###	###	###	1,932,152	0	79.8	79.8	0.0
2013-Oct-24 Thu	11.47	11.47	11.155	###	3,104,247	###	12.1	12.1	0.0
2013-Oct-23 Wed	###	###	###	11.47	2,909,356	0	79.3	79.3	###
2013-Oct-22 Tue	10.79	###	10.79	###	3,284,178	17,718,140	91.7	91.7	0.0
2013-Oct-21 Mon	10.76	###	10.76	10.8	1,287,885	6,928,821	71.1	71.1	###
2013-Oct-18 Fri	###	10.76	###	10.73	2,450,378	###	70.2	70.2	###
2013-Oct-17 Thu	###	10.845	###	10.73	1,886,086	###	###	###	###
2013-Oct-16 Wed	###	###	10.56	###			###	###	0.0
2013-Oct-15 Tue	###	10.725	10.52	###			69.3	69.3	0.0
2013-Oct-14 Mon	###	10.56	###	10.52			###	###	###
2013-Oct-11 Fri	###	10.47	###	10.47	1,990,455	###	###	###	0.7
2013-Oct-10 Thu	###	10.255	###	###	1,945,242	9,974,228	###	###	0.0
2013-Oct-09 Wed	###	###	9.86	###			###	###	0.0
2013-Oct-08 Tue	###	###	###	###	2,203,351	0	###	###	0.0
2013-Oct-07 Mon	###	###	10.26	10.28	1,543,448	7,917,888	###	###	0.7
2013-Oct-04 Fri	###	###	10.52	10.56	1,809,926	###	###	###	0.8
2013-Oct-03 Thu	###	###	###	###	2,058,923	0	###	###	0.0
2013-Oct-02 Wed	10.28	10.41	10.26	10.41	2,499,475	25,832,074	83.7	83.7	###
2013-Oct-01 Tue	10.2	###	###	10.22			73.5	73.5	0.7
2013-Sep-30 Mon	10.25	10.27	###	###			31.4	31.4	0.0
2013-Sep-27 Fri	10.28	###	10.21	###			78.4	78.4	0.0
2013-Sep-26 Thu	10.2	10.26	###	###			###	###	0.0
2013-Sep-25 Wed	###	10.27	###	10.21			###	###	###
2013-Sep-24 Tue	9.85	###	9.85	###			86.2	86.2	0.0
2013-Sep-23 Mon	###	###	9.89	###	1,539,644	###	###	###	0.0
2013-Sep-20 Fri	###	###	###	###	1,523,570	0	###	###	0.0
2013-Sep-19 Thu	###	10.22	###	###			80.9	80.9	0.0
2013-Sep-18 Wed	###	###	###	###			78.9	78.9	0.0
2013-Sep-17 Tue	###	###	9.82	9.86			###	###	0.7
2013-Sep-16 Mon	###	###	9.86	9.89			###	###	###
2013-Sep-13 Fri	9.87	###	9.84	###			###	###	0.0
2013-Sep-12 Thu	###	###	9.79	9.87			27.9	27.9	###
2013-Sep-11 Wed	9.78	9.89	9.675	9.85			75.7	75.7	###
2013-Sep-10 Tue	9.82	9.88	###	###			###	###	0.0
2013-Sep-09 Mon	9.85	###	9.78	9.8			23.1	23.1	0.7
2013-Sep-06 Fri	###	###	9.75	9.8			16.6	16.6	0.7
2013-Sep-05 Thu	9.82	9.87	9.73	9.87	4,088,223	40,064,585	###	###	###
2013-Sep-04 Wed	9.8	###	9.8	9.89	5,477,379	26,839,157	77.6	77.6	###
2013-Sep-03 Tue	9.8	9.84	9.745	9.8			68.5	68.5	0.7
2013-Sep-02 Mon	9.81	9.84	###	9.79			###	###	###
2013-Aug-30 Fri	###	9.58	###	9.58			###	###	0.7
2013-Aug-29 Thu	9.53	9.56	###	###			22.4	22.4	0.0
2013-Aug-28 Wed	9.56	###	9.44	9.51			###	###	###
2013-Aug-27 Tue	9.44	###	9.42	###	2,839,650	13,374,751	87.7	87.7	0.0
2013-Aug-26 Mon	9.22	###	9.21	9.42			86.5	86.5	0.7
2013-Aug-23 Fri	###	9.24	###	###	1,690,947	7,812,175	64.6	64.6	0.0
2013-Aug-22 Thu	9	###	8.86	###			###	###	0.0
2013-Aug-21 Wed	###	###	###	###	1,016,947	0	###	###	0.0
2013-Aug-20 Tue	9.22	9.25	###	###			###	###	0.0
2013-Aug-19 Mon	###	9.25	###	9.25			77.4	77.4	###
2013-Aug-16 Fri	###	###	###	###			###	###	0.0
2013-Aug-15 Thu	###	###	###	###	1,409,356	0	17.3	17.3	0.0
2013-Aug-14 Wed	9.28	###	###	###			###	###	0.0
2013-Aug-13 Tue	###	###	###	###	1,783,359	0	66.3	66.3	0.0
2013-Aug-12 Mon	8.85	###	8.8	###			###	###	0.0
2013-Aug-09 Fri	8.89	###	8.76	8.85	1,522,957	6,670,551	29.6	29.6	0.6
2013-Aug-08 Thu	###	###	8.86	###	1,642,173	7,274,826	73.7	73.7	0.0
2013-Aug-07 Wed	###	###	8.76	8.84	3,280,752	###	###	###	###
2013-Aug-06 Tue	###	###	###	###	1,719,588	0	###	###	0.0
2013-Aug-05 Mon	###	###	###	###			###	###	0.0
2013-Aug-02 Fri	###	###	###	###			20.7	20.7	0.0
2013-Aug-01 Thu	###	###	###	###			###	###	0.0
2013-Jul-31 Wed	###	###	8.77	8.77			18.8	18.8	###
2013-Jul-30 Tue	###	###	###	8.82	3,710,349	0	###	###	###
2013-Jul-29 Mon	8.88	9	8.8	###			81.3	81.3	0.0
2013-Jul-26 Fri	###	###	8.76	8.77			17.7	17.7	###
2013-Jul-25 Thu	###	###	8.86	###			22.1	22.1	0.0
2013-Jul-24 Wed	8.82	###	8.82	###			84.1	84.1	0.0
2013-Jul-23 Tue	8.87	8.87	8.76	8.86			30.1	30.1	0.6
2013-Jul-22 Mon	8.79	8.87	8.74	8.79			###	###	0.6
2013-Jul-19 Fri	###	###	8.57	###			10.8	10.8	0.0
2013-Jul-18 Thu	###	###	###	###	4,172,127	0	73.4	73.4	0.0
2013-Jul-17 Wed	8.84	###	8.84	###	3,422,483	15,127,374	###	###	0.0
2013-Jul-16 Tue	9.2	9.24	###	###	1,781,620	8,231,084	###	###	0.0
2013-Jul-15 Mon	###	9.21	###	###	1,126,751	5,188,688	###	###	0.0
2013-Jul-12 Fri	###	###	###	###			###	###	0.0
2013-Jul-11 Thu	###	###	###	###			66.3	66.3	0.0
2013-Jul-10 Wed	8.89	###	8.8	8.86			29.5	29.5	0.6
2013-Jul-09 Tue	8.73	8.87	###	8.83	1,820,253	8,072,822	78.5	78.5	###
2013-Jul-08 Mon	8.55	###	###	8.55	1,792,057	0	71.9	71.9	###
2013-Jul-05 Fri	8.8	8.86	8.54	8.54	2,174,024	###	###	###	###
2013-Jul-04 Thu	8.47	8.79	8.43	8.71			###	###	0.6
2013-Jul-03 Wed	8.44	8.57	###	8.47			###	###	###
2013-Jul-02 Tue	###	###	8.28	8.58	2,159,277	###	###	###	0.6
2013-Jul-01 Mon	8.22	###	###	###			28.3	28.3	0.0
2013-Jun-28 Fri	8.4	8.43	###	###	3,511,327	14,800,243	###	###	0.0
2013-Jun-27 Thu	8.41	###	8.41	8.42			63.9	63.9	###
2013-Jun-26 Wed	###	8.5	8.28	8.4			###	###	###
2013-Jun-25 Tue	###	8.45	###	###			27.4	27.4	0.0
2013-Jun-24 Mon	###	8.47	8.24	8.4			###	###	###
2013-Jun-21 Fri	8.2	8.42	###	8.4	3,166,959	###	79.8	79.8	###
2013-Jun-20 Thu	8.47	8.56	###	###			###	###	0.0
2013-Jun-19 Wed	8.4	###	8.23	###			85.1	85.1	0.0
2013-Jun-18 Tue	###	8.71	###	8.45	9,509,783	###	18.2	18.2	###
2013-Jun-17 Mon	9	9	8.57	###			12.7	12.7	0.0
2013-Jun-14 Fri	###	9.41	###	###	1,826,383	###	76.5	76.5	0.0
2013-Jun-13 Thu	###	9.25	8.85	###	3,500,344	###	###	###	0.0
2013-Jun-12 Wed	9.26	###	8.83	###			###	###	0.0
2013-Jun-11 Tue	###	9.5	###	###	2,630,175	###	86.7	86.7	0.0
2013-Jun-07 Fri	9.5	9.5	###	###			19.9	19.9	0.0
2013-Jun-06 Thu	9.29	9.51	9.28	9.43	1,583,751	14,879,340	85.0	85.0	###
2013-Jun-05 Wed	###	9.76	###	9.55	3,345,620	16,326,625	###	###	0.7
2013-Jun-04 Tue	###	9.85	9.55	9.79	1,109,684	###	###	###	###
2013-Jun-03 Mon	###	###	9.7	9.75	1,470,882	7,133,777	###	###	###
2013-May-31 Fri	9.85	###	9.85	###	2,222,629	10,946,447	###	###	0.0
2013-May-30 Thu	###	###	9.8	###			###	###	0.0
2013-May-29 Wed	###	10.21	###	###	1,943,583	###	79.2	79.2	0.0
2013-May-28 Tue	###	###	9.82	###			79.3	79.3	0.0
2013-May-27 Mon	9.88	###	9.7	###	1,810,954	8,783,126	86.6	86.6	0.0
2013-May-24 Fri	###	###	###	9.88			###	###	0.7
2013-May-23 Thu	###	10.2	###	###	2,713,151	13,837,070	###	###	0.0
2013-May-22 Wed	###	10.42	###	###			88.0	88.0	0.0
2013-May-21 Tue	10.55	10.58	###	###			10.4	10.4	0.0
2013-May-20 Mon	10.58	10.75	10.5	###			###	###	0.0
2013-May-17 Fri	###	###	10.44	10.47	2,489,443	###	###	###	0.7
2013-May-16 Thu	###	11.21	10.8	10.81	1,332,626	14,665,549	###	###	0.8
2013-May-15 Wed	###	###	10.83	###			###	###	0.0
2013-May-14 Tue	###	11.29	###	11.25	851,586	###	###	###	###
2013-May-13 Mon	###	11.2	###	###			###	###	0.0
2013-May-10 Fri	###	###	10.84	###	1,951,083	###	81.2	81.2	0.0
2013-May-09 Thu	10.88	10.88	10.71	10.87			28.7	28.7	###
2013-May-08 Wed	###	###	###	10.79			78.1	78.1	###
2013-May-07 Tue	###	###	10.52	###	1,475,229	###	###	###	0.0
2013-May-06 Mon	10.5	###	10.49	10.52	1,097,528	###	73.3	73.3	###
2013-May-03 Fri	###	###	10.41	10.46			###	###	0.7
2013-May-02 Thu	###	10.78	10.4	10.5			###	###	0.8
2013-May-01 Wed	###	###	10.47	10.52			###	###	###
2013-Apr-30 Tue	10.59	10.78	10.59	10.78	1,588,157	16,969,457	83.6	83.6	0.8
2013-Apr-29 Mon	###	10.7	10.54	10.59			###	###	###
2013-Apr-26 Fri	10.76	10.79	10.48	10.51			###	###	###
2013-Apr-24 Wed	10.49	###	10.45	###			###	###	0.0
2013-Apr-23 Tue	10.43	10.53	###	###	1,788,343	9,415,625	###	###	0.0
2013-Apr-22 Mon	###	10.42	10.25	###			###	###	0.0
2013-Apr-19 Fri	10.25	10.4	###	10.23	1,662,140	8,643,128	25.4	25.4	###
2013-Apr-18 Thu	###	###	10.27	###	1,856,977	9,535,576	###	###	0.0
2013-Apr-17 Wed	###	10.71	10.51	10.52			27.0	27.0	###
2013-Apr-16 Tue	###	10.56	###	10.45	2,241,248	11,833,789	###	###	###
2013-Apr-15 Mon	10.71	10.75	10.44	10.46			28.4	28.4	0.7
2013-Apr-12 Fri	10.43	10.74	10.43	10.71			88.3	88.3	###
2013-Apr-11 Thu	10.4	10.58	10.4	10.56			82.9	82.9	0.8
2013-Apr-10 Wed	10.5	10.53	###	10.48	1,987,641	10,464,929	###	###	0.7
2013-Apr-09 Tue	10.49	###	10.47	10.56	2,239,228	11,722,358	70.9	70.9	0.8
2013-Apr-08 Mon	10.25	###	10.24	###			79.8	79.8	0.0
2013-Apr-05 Fri	10.22	10.4	###	###			76.0	76.0	0.0
2013-Apr-04 Thu	###	10.25	###	###	1,066,489	5,465,756	###	###	0.0
2013-Apr-03 Wed	###	###	###	###			###	###	0.0
2013-Apr-02 Tue	###	10.29	###	10.23			###	###	###
2013-Mar-28 Thu	###	###	10.055	10.2	2,585,973	13,000,979	82.3	82.3	0.7
2013-Mar-27 Wed	###	###	9.8	###	2,095,327	###	###	###	0.0
2013-Mar-26 Tue	9.78	9.83	###	9.73	2,220,328	###	###	###	###
2013-Mar-25 Mon	9.75	###	9.75	###	1,693,825	###	84.8	84.8	0.0
2013-Mar-22 Fri	###	9.79	###	9.75			###	###	###
2013-Mar-21 Thu	###	###	###	9.72	3,980,786	0	###	###	0.7
2013-Mar-20 Wed	9.85	9.88	9.74	9.87			73.9	73.9	###
2013-Mar-19 Tue	###	###	9.89	###	1,473,659	7,287,243	22.3	22.3	0.0
2013-Mar-18 Mon	###	10.27	###	###	1,561,126	8,016,382	###	###	0.0
2013-Mar-15 Fri	###	###	###	10.28	1,690,323	0	###	###	0.7
2013-Mar-14 Thu	###	10.44	###	###	1,914,582	###	13.9	13.9	0.0
2013-Mar-13 Wed	10.26	10.29	###	10.2	1,991,241	###	32.3	32.3	0.7
2013-Mar-12 Tue	10.26	10.42	10.25	10.29	960,724	9,929,082	###	###	###
2013-Mar-11 Mon	###	10.41	10.25	###	974,453	###	73.5	73.5	0.0
2013-Mar-08 Fri	10.49	10.55	10.28	###			###	###	0.0
2013-Mar-07 Thu	10.47	10.57	###	10.44	1,534,640	8,110,572	31.0	31.0	0.7
2013-Mar-06 Wed	10.46	10.56	###	10.46			###	###	0.7
2013-Mar-05 Tue	###	10.5	###	10.42			###	###	0.7
2013-Mar-04 Mon	10.46	10.46	###	###			###	###	0.0
2013-Mar-01 Fri	###	10.71	10.56	10.58			32.4	32.4	0.8
2013-Feb-28 Thu	10.85	10.85	###	###	2,696,457	14,628,279	###	###	0.0
2013-Feb-27 Wed	###	10.77	10.55	###	1,077,684	###	71.8	71.8	0.0
2013-Feb-26 Tue	10.78	10.78	10.58	###	1,328,626	14,189,725	###	###	0.0
2013-Feb-25 Mon	10.58	10.83	10.57	10.8	3,138,451	33,581,425	###	###	###
2013-Feb-22 Fri	10.4	###	###	10.5	2,573,053	0	###	###	0.8
2013-Feb-21 Thu	###	10.71	###	10.43	3,488,028	18,678,389	###	###	0.7
2013-Feb-20 Wed	###	###	###	10.58	3,024,827	0	###	###	0.8
2013-Feb-19 Tue	10.43	10.43	###	10.2			###	###	0.7
2013-Feb-18 Mon	10.8	10.84	###	10.42			###	###	0.7
2013-Feb-15 Fri	10.48	10.83	10.46	###			85.1	85.1	0.0
2013-Feb-14 Thu	###	10.57	###	10.5	1,535,785	8,116,623	###	###	0.8
2013-Feb-13 Wed	10.28	10.46	10.26	10.4			###	###	0.7
2013-Feb-12 Tue	###	###	10.29	###			###	###	0.0
2013-Feb-11 Mon	###	10.4	10.29	###			###	###	0.0
2013-Feb-08 Fri	10.29	10.41	10.23	###	2,643,875	###	###	###	0.0
2013-Feb-07 Thu	###	###	10.2	10.2			20.2	20.2	0.7
2013-Feb-06 Wed	###	###	10.23	10.26	1,959,089	10,020,740	###	###	0.7
2013-Feb-05 Tue	###	10.4	10.2	10.21	2,368,449	24,395,024	###	###	###
2013-Feb-04 Mon	###	###	###	10.44	2,601,085	0	###	###	0.7
2013-Feb-01 Fri	10.46	10.55	###	10.55			###	###	###
2013-Jan-31 Thu	10.29	10.385	10.25	###	1,769,227	###	###	###	0.0
2013-Jan-30 Wed	10.25	10.28	###	10.23	1,919,181	###	29.7	29.7	###
2013-Jan-29 Tue	10.2	###	10.155	10.25			73.2	73.2	0.7
2013-Jan-25 Fri	###	10.25	###	###			###	###	0.0
2013-Jan-24 Thu	###	###	9.86	###			###	###	0.0
2013-Jan-23 Wed	###	###	9.84	###			31.4	31.4	0.0
2013-Jan-22 Tue	###	###	###	###			###	###	0.0
2013-Jan-21 Mon	9.85	###	9.83	###	1,932,359	9,497,544	###	###	0.0
2013-Jan-18 Fri	9.74	###	9.74	9.87	940,345	4,579,480	###	###	###
2013-Jan-17 Thu	9.77	9.85	9.75	9.75	2,647,552	###	###	###	###
2013-Jan-16 Wed	9.81	9.84	9.75	9.77	1,712,489	16,773,829	###	###	0.7
2013-Jan-15 Tue	9.71	9.85	9.71	9.77			###	###	0.7
2013-Jan-14 Mon	9.8	###	9.74	9.75	1,076,226	5,241,220	###	###	###
2013-Jan-11 Fri	9.8	9.8	9.725	9.74			###	###	0.7
2013-Jan-10 Thu	###	9.74	###	9.74			###	###	0.7
2013-Jan-09 Wed	###	###	9.55	###			###	###	0.0
2013-Jan-08 Tue	9.55	9.76	9.51	9.53	2,889,982	27,844,976	###	###	###
2013-Jan-07 Mon	###	###	###	9.43			17.6	17.6	###
2013-Jan-04 Fri	9.51	9.57	9.48	9.53			###	###	###
2013-Jan-03 Thu	9.46	###	9.45	9.49	903,943	###	###	###	0.7
2013-Jan-02 Wed	###	9.44	###	9.44			65.4	65.4	0.7
2012-Dec-31 Mon	9.27	###	9.22	9.28	582,176	###	70.0	70.0	0.7
2012-Dec-28 Fri	9.2	###	###	9.29	573,446	0	78.1	78.1	###
2012-Dec-27 Thu	###	9.22	###	9.2			###	###	0.7
2012-Dec-24 Mon	###	###	###	###	278,357	0	74.1	74.1	0.0
2012-Dec-21 Fri	9.2	9.24	###	###			25.6	25.6	0.0
2012-Dec-20 Thu	###	9.23	###	9.23			###	###	###
2012-Dec-19 Wed	###	###	###	###			73.6	73.6	0.0
2012-Dec-18 Tue	###	###	###	###	1,694,826	0	###	###	0.0
2012-Dec-17 Mon	###	8.975	###	###			72.5	72.5	0.0
2012-Dec-14 Fri	###	###	###	###	1,012,427	0	###	###	0.0
2012-Dec-13 Thu	9	9	###	###			###	###	0.0
2012-Dec-12 Wed	###	###	###	###			16.3	16.3	0.0
2012-Dec-11 Tue	###	###	###	###	2,924,552	0	76.1	76.1	0.0
2012-Dec-10 Mon	8.89	8.89	8.8	8.84			29.2	29.2	###
2012-Dec-07 Fri	8.82	###	8.82	###			###	###	0.0
2012-Dec-06 Thu	8.75	8.8	8.7	8.75			###	###	0.6
2012-Dec-05 Wed	8.75	8.87	8.75	8.83	1,386,442	12,214,554	###	###	###
2012-Dec-04 Tue	###	8.78	###	8.75	1,081,483	###	###	###	0.6
2012-Dec-03 Mon	###	8.745	###	8.7	2,113,070	###	###	###	###
2012-Nov-30 Fri	8.45	###	8.45	###	2,467,586	10,425,550	###	###	0.0
2012-Nov-29 Thu	###	8.42	###	8.4	1,180,975	###	###	###	###
2012-Nov-28 Wed	8.48	8.52	8.4	8.44			###	###	0.6
2012-Nov-27 Tue	8.5	8.58	8.48	8.52			69.1	69.1	0.6
2012-Nov-26 Mon	8.48	8.58	8.48	8.52	538,043	###	###	###	0.6
2012-Nov-23 Fri	8.45	8.56	8.45	8.52			76.5	76.5	0.6
2012-Nov-22 Thu	###	8.5	###	8.5	1,721,374	###	85.1	85.1	0.6
2012-Nov-21 Wed	8.44	8.47	###	###	1,798,380	###	24.0	24.0	0.0
2012-Nov-20 Tue	8.4	8.4	8.26	###	945,025	7,872,058	30.1	30.1	0.0
2012-Nov-19 Mon	8.52	8.52	###	###	2,072,240	8,827,742	16.2	16.2	0.0
2012-Nov-16 Fri	8.29	8.47	8.22	###	3,956,344	###	78.9	78.9	0.0
2012-Nov-15 Thu	8.24	8.45	###	8.25	2,319,181	###	75.4	75.4	###
2012-Nov-14 Wed	###	8.26	###	8.26	1,585,373	###	###	###	0.6
2012-Nov-13 Tue	8.43	8.44	8.23	8.27			###	###	###
2012-Nov-12 Mon	8.46	8.51	8.43	8.45			###	###	###
2012-Nov-09 Fri	8.4	8.55	8.4	8.51	1,176,124	9,967,650	78.2	78.2	0.6
2012-Nov-08 Thu	8.41	###	8.41	8.54			###	###	###
2012-Nov-07 Wed	8.54	8.57	8.46	8.55	1,587,444	13,517,085	###	###	###
2012-Nov-06 Tue	8.4	8.54	8.4	8.54	565,876	###	85.7	85.7	###
2012-Nov-05 Mon	8.48	8.56	8.42	8.54			77.7	77.7	###
2012-Nov-02 Fri	8.55	8.58	8.47	8.48	1,353,440	11,538,076	25.2	25.2	0.6
2012-Nov-01 Thu	###	###	8.46	###			###	###	0.0
2012-Oct-31 Wed	###	###	8.545	###	1,810,183	###	###	###	0.0
2012-Oct-30 Tue	8.59	###	8.49	###			78.0	78.0	0.0
2012-Oct-29 Mon	8.5	###	8.5	8.54	1,067,929	###	78.1	78.1	###
2012-Oct-26 Fri	###	8.7	8.53	8.53	1,600,473	13,788,074	27.2	27.2	###
2012-Oct-25 Thu	8.73	8.73	###	###	1,096,779	4,787,440	###	###	0.0
2012-Oct-24 Wed	8.71	8.755	###	###	3,000,381	###	28.7	28.7	0.0
2012-Oct-23 Tue	8.7	###	###	8.72	1,914,643	0	71.3	71.3	0.6
2012-Oct-22 Mon	###	8.73	###	8.7			68.9	68.9	###
2012-Oct-19 Fri	###	8.81	###	8.76			###	###	0.6
2012-Oct-18 Thu	8.71	8.79	8.7	8.75	2,963,579	###	###	###	0.6
2012-Oct-17 Wed	###	8.76	8.54	8.74	4,007,980	34,669,026	###	###	0.6
2012-Oct-16 Tue	###	8.75	###	8.53			87.0	87.0	###
2012-Oct-15 Mon	###	8.25	###	###	1,306,477	###	73.6	73.6	0.0
2012-Oct-12 Fri	###	8.26	###	8.24	1,827,277	7,546,654	83.2	83.2	0.6
2012-Oct-11 Thu	###	8.22	###	###	2,338,750	###	81.8	81.8	0.0
2012-Oct-10 Wed	###	###	###	###			###	###	0.0
2012-Oct-09 Tue	###	###	###	###	784,855	0	75.6	75.6	0.0
2012-Oct-08 Mon	###	###	7.89	###	1,452,326	5,729,426	###	###	0.0
2012-Oct-05 Fri	###	###	7.89	###			23.0	23.0	0.0
2012-Oct-04 Thu	8	###	7.885	###			67.3	67.3	0.0
2012-Oct-03 Wed	7.87	###	7.87	###			###	###	0.0
2012-Oct-02 Tue	7.75	7.89	7.75	7.85	1,543,154	###	###	###	###
2012-Oct-01 Mon	7.81	7.89	7.77	7.79			###	###	###
2012-Sep-28 Fri	7.8	###	7.75	7.85	2,023,640	###	72.3	72.3	###
2012-Sep-27 Thu	###	7.84	###	7.79			83.1	83.1	###
2012-Sep-26 Wed	7.7	7.79	7.7	7.7			###	###	0.6
2012-Sep-25 Tue	7.83	7.845	7.72	7.76	843,856	###	###	###	0.6
2012-Sep-24 Mon	7.81	7.83	7.78	7.82			75.9	75.9	0.6
2012-Sep-21 Fri	7.8	7.88	7.8	7.87			###	###	0.6
2012-Sep-20 Thu	7.8	7.88	7.8	7.81	3,015,257	###	###	###	0.6
2012-Sep-19 Wed	7.8	7.84	7.76	7.8	2,303,359	###	65.8	65.8	0.6
2012-Sep-18 Tue	7.8	7.85	7.76	7.81	1,340,643	###	69.9	69.9	0.6
2012-Sep-17 Mon	7.8	###	7.79	7.85			77.3	77.3	###
2012-Sep-14 Fri	7.83	7.88	7.76	7.78	4,972,055	38,881,470	###	###	0.6
2012-Sep-13 Thu	7.8	7.83	7.56	###			###	###	0.0
2012-Sep-12 Wed	7.88	###	7.8	7.82			###	###	0.6
2012-Sep-11 Tue	###	###	7.71	7.8			###	###	0.6
2012-Sep-10 Mon	8.28	8.5	7.76	7.88			6.2	6.2	0.6
2012-Sep-07 Fri	8.43	8.48	###	8.44	1,623,323	6,882,889	###	###	0.6
2012-Sep-06 Thu	8.4	8.4	###	###			###	###	0.0
2012-Sep-05 Wed	8.49	8.49	###	8.46	2,818,222	11,963,352	###	###	0.6
2012-Sep-04 Tue	8.41	8.47	8.2	8.29			24.6	24.6	0.6
2012-Sep-03 Mon	8.46	###	###	8.46	1,698,273	0	###	###	0.6
2012-Aug-31 Fri	8.4	8.54	8.4	8.49			###	###	###
2012-Aug-30 Thu	###	8.46	###	8.4	4,204,182	17,783,689	84.3	84.3	###
2012-Aug-29 Wed	8.2	8.25	###	###	1,568,726	###	###	###	0.0
2012-Aug-28 Tue	###	8.255	###	8.2	1,736,543	7,167,581	77.5	77.5	0.6
2012-Aug-27 Mon	###	8.28	###	###			###	###	0.0
2012-Aug-24 Fri	8.24	8.28	###	###	2,804,726	###	###	###	0.0
2012-Aug-23 Thu	8.23	8.28	###	8.24	2,000,878	###	67.2	67.2	0.6
2012-Aug-22 Wed	###	8.22	###	8.21	1,050,726	4,318,483	###	###	###
2012-Aug-21 Tue	###	###	###	###			###	###	0.0
2012-Aug-20 Mon	8.22	8.245	###	###			###	###	0.0
2012-Aug-17 Fri	###	8.23	###	8.22	1,037,375	###	62.6	62.6	0.6
2012-Aug-16 Thu	###	###	###	###			76.5	76.5	0.0
2012-Aug-15 Wed	###	###	###	###			75.8	75.8	0.0
2012-Aug-14 Tue	###	###	8	###			76.5	76.5	0.0
2012-Aug-13 Mon	###	###	7.89	###	1,646,975	###	###	###	0.0
2012-Aug-10 Fri	###	###	###	###	1,902,724	0	25.7	25.7	0.0
2012-Aug-09 Thu	###	###	###	8			14.6	14.6	###
2012-Aug-08 Wed	8.2	8.2	###	###			15.7	15.7	0.0
2012-Aug-07 Tue	###	8.21	8.085	###	823,882	6,712,578	###	###	0.0
2012-Aug-06 Mon	8.2	8.23	###	###			27.2	27.2	0.0
2012-Aug-03 Fri	###	###	###	###	1,521,923	0	83.8	83.8	0.0
2012-Aug-02 Thu	###	8.26	###	8.2	3,221,584	13,305,141	80.0	80.0	0.6
2012-Aug-01 Wed	8.24	8.24	###	###	2,267,773	9,343,224	17.1	17.1	0.0
2012-Jul-30 Mon	8.2	8.27	###	###			###	###	0.0
2012-Jul-27 Fri	###	###	###	###	1,668,447	0	###	###	0.0
2012-Jul-26 Thu	###	###	7.88	###			###	###	0.0
2012-Jul-25 Wed	###	###	7.88	###	1,216,721	4,793,880	###	###	0.0
2012-Jul-24 Tue	###	###	###	###	1,579,922	0	###	###	0.0
2012-Jul-23 Mon	8	###	###	###	1,382,648	0	###	###	0.0
2012-Jul-20 Fri	###	###	8	###			###	###	0.0
2012-Jul-19 Thu	###	###	###	###			###	###	0.0
2012-Jul-18 Wed	7.8	###	7.71	###			###	###	0.0
2012-Jul-17 Tue	###	7.79	###	7.77			79.4	79.4	0.6
2012-Jul-13 Fri	###	###	7.59	###			71.4	71.4	0.0
2012-Jul-12 Thu	###	###	7.59	###			###	###	0.0
2012-Jul-11 Wed	###	###	7.54	7.56			###	###	0.5
2012-Jul-10 Tue	7.52	7.78	7.49	###	5,302,976	40,488,221	90.0	90.0	0.0
2012-Jul-09 Mon	7.51	7.55	7.46	7.46	2,248,227	16,872,943	###	###	0.5
2012-Jul-06 Fri	7.51	7.57	7.44	7.47	2,889,822	###	24.8	24.8	###
2012-Jul-05 Thu	7.58	###	7.48	7.49			###	###	###
2012-Jul-04 Wed	7.53	###	7.48	7.56	2,669,987	9,985,751	63.7	63.7	0.5
2012-Jul-03 Tue	7.46	7.55	###	7.46	3,649,082	13,775,284	73.5	73.5	0.5
2012-Jul-02 Mon	7.42	###	7.42	7.51			80.6	80.6	###
2012-Jun-29 Fri	###	###	###	7.2			64.1	64.1	0.5
2012-Jun-28 Thu	###	###	7.22	7.25	1,275,874	###	###	###	0.5
2012-Jun-27 Wed	7.21	###	7.2	7.25			###	###	0.5
2012-Jun-26 Tue	7.23	7.29	7.23	7.24			###	###	0.5
2012-Jun-25 Mon	###	###	7.23	7.28	1,838,650	###	###	###	0.5
2012-Jun-22 Fri	7.24	###	###	7.28	5,063,881	0	###	###	0.5
2012-Jun-21 Thu	7.2	###	###	7.26	3,207,327	0	84.1	84.1	0.5
2012-Jun-20 Wed	7.45	7.45	7.225	7.29			###	###	###
2012-Jun-19 Tue	###	###	7.28	###	1,727,821	###	###	###	0.0
2012-Jun-18 Mon	7.27	###	7.22	###	2,087,385	7,535,459	###	###	0.0
2012-Jun-15 Fri	7.23	###	###	###			###	###	0.0
2012-Jun-14 Thu	###	###	###	###			89.8	89.8	0.0
2012-Jun-13 Wed	###	###	###	###			29.3	29.3	0.0
2012-Jun-12 Tue	###	###	###	###	2,502,125	0	33.6	33.6	0.0
2012-Jun-08 Fri	7	###	###	###			80.7	80.7	0.0
2012-Jun-07 Thu	###	###	###	###	2,501,822	0	28.4	28.4	0.0
2012-Jun-06 Wed	###	###	###	###	950,972	0	###	###	0.0
2012-Jun-05 Tue	###	###	###	###	1,233,046	0	26.3	26.3	0.0
2012-Jun-04 Mon	###	###	###	###			40.0	40.0	0.0
2012-Jun-01 Fri	###	###	###	7.24			28.6	28.6	0.5
2012-May-31 Thu	###	###	7.26	###			###	###	0.0
2012-May-30 Wed	###	7.41	7.28	###			74.2	74.2	0.0
2012-May-29 Tue	7.29	7.41	7.28	###	1,050,044	7,712,573	64.2	64.2	0.0
2012-May-28 Mon	###	7.46	7.28	###	837,947	###	###	###	0.0
2012-May-25 Fri	7.25	###	7.22	###			79.6	79.6	0.0
2012-May-24 Thu	###	7.42	7.26	###	1,811,747	13,298,222	77.4	77.4	0.0
2012-May-23 Wed	###	7.42	###	###	3,415,280	12,670,688	41.1	41.1	0.0
2012-May-22 Tue	7.29	7.43	7.27	###			###	###	0.0
2012-May-21 Mon	7.27	###	7.23	7.26			31.9	31.9	0.5
2012-May-18 Fri	7.23	###	7.21	7.23			81.0	81.0	###
2012-May-17 Thu	7.44	7.53	###	###	2,101,687	7,912,851	###	###	0.0
2012-May-16 Wed	7.4	7.5	###	###			45.6	45.6	0.0
2012-May-15 Tue	###	###	7.47	7.5			###	###	0.5
2012-May-14 Mon	###	###	7.5	7.56			###	###	0.5
2012-May-11 Fri	7.57	###	7.48	7.49	1,439,629	###	20.0	20.0	###
2012-May-10 Thu	7.56	###	7.53	7.55	2,362,680	###	23.6	23.6	###
2012-May-09 Wed	###	###	7.58	###	3,455,287	###	82.7	82.7	0.0
2012-May-08 Tue	7.58	###	7.54	###	2,223,377	###	###	###	0.0
2012-May-07 Mon	7.49	###	7.47	7.56	1,790,940	###	88.1	88.1	0.5
2012-May-04 Fri	7.55	###	7.55	7.59			###	###	0.5
2012-May-03 Thu	7.57	###	7.56	###	1,464,945	###	80.1	80.1	0.0
2012-May-02 Wed	###	7.75	7.59	###			31.3	31.3	0.0
2012-May-01 Tue	7.5	###	7.5	###	2,923,520	###	###	###	0.0
2012-Apr-30 Mon	###	7.47	###	7.45			76.3	76.3	0.5
2012-Apr-27 Fri	###	7.41	###	###	2,047,127	###	28.5	28.5	0.0
2012-Apr-26 Thu	###	7.42	7.2	###			33.0	33.0	0.0
2012-Apr-24 Tue	###	###	###	###			###	###	0.0
2012-Apr-23 Mon	###	###	###	###	1,764,721	0	###	###	0.0
2012-Apr-20 Fri	7.21	###	###	###			84.7	84.7	0.0
2012-Apr-19 Thu	7.25	###	###	7.22	3,093,752	0	###	###	0.5
2012-Apr-18 Wed	###	7.22	###	7.2	2,135,126	###	70.2	70.2	0.5
2012-Apr-17 Tue	###	###	###	###	2,460,386	0	86.5	86.5	0.0
2012-Apr-16 Mon	###	###	###	###			###	###	0.0
2012-Apr-13 Fri	###	###	###	###	1,353,980	0	23.8	23.8	0.0
2012-Apr-12 Thu	###	###	6.87	###	4,502,889	15,467,423	67.6	67.6	0.0
2012-Apr-11 Wed	###	###	###	###	4,327,375	0	20.2	20.2	0.0
2012-Apr-10 Tue	###	###	###	###			77.1	77.1	0.0
2012-Apr-05 Thu	###	###	7.21	7.24	2,547,058	9,182,144	###	###	0.5
2012-Apr-04 Wed	###	###	7.26	###	3,095,880	11,238,044	###	###	0.0
2012-Apr-03 Tue	7.46	7.49	###	###	3,574,742	###	19.7	19.7	0.0
2012-Apr-02 Mon	7.5	7.52	###	7.45	2,613,940	###	33.1	33.1	0.5
2012-Mar-30 Fri	7.43	7.48	7.4	7.47	1,899,948	###	71.0	71.0	###
2012-Mar-29 Thu	7.43	7.44	###	7.43			###	###	###
2012-Mar-28 Wed	###	7.52	###	7.5	1,286,352	4,836,683	85.6	85.6	0.5
2012-Mar-27 Tue	7.4	7.41	###	###	1,548,829	###	###	###	0.0
2012-Mar-26 Mon	###	###	7.28	7.29	1,681,288	6,119,888	24.2	24.2	###
2012-Mar-23 Fri	7.29	###	7.25	###			72.0	72.0	0.0
2012-Mar-22 Thu	###	###	7.23	###			###	###	0.0
2012-Mar-21 Wed	###	7.41	###	###	1,070,143	3,964,879	27.8	27.8	0.0
2012-Mar-20 Tue	7.41	7.44	###	###	1,030,752	###	###	###	0.0
2012-Mar-19 Mon	7.54	7.55	7.46	7.46			24.0	24.0	0.5
2012-Mar-16 Fri	###	###	7.48	7.52	1,335,720	###	###	###	0.5
2012-Mar-15 Thu	7.55	7.57	7.47	7.54	2,938,040	###	###	###	0.5
2012-Mar-14 Wed	7.73	7.75	7.54	7.58			15.0	15.0	###
2012-Mar-13 Tue	7.54	7.75	7.54	###	2,243,942	###	###	###	0.0
2012-Mar-12 Mon	###	7.72	7.53	7.56			###	###	0.5
2012-Mar-09 Fri	###	###	7.56	###			25.4	25.4	0.0
2012-Mar-08 Thu	7.41	###	###	###	2,892,021	0	###	###	0.0
2012-Mar-07 Wed	7.48	7.56	7.41	7.41			28.6	28.6	###
2012-Mar-06 Tue	7.54	7.73	7.54	7.58			###	###	###
2012-Mar-05 Mon	###	7.74	###	###			26.8	26.8	0.0
2012-Mar-02 Fri	###	7.74	###	7.72	3,004,486	###	###	###	###
2012-Mar-01 Thu	7.43	###	7.41	7.56	4,636,982	###	84.2	84.2	0.5
2012-Feb-29 Wed	7.4	7.52	###	7.49			74.4	74.4	###
2012-Feb-28 Tue	7.4	7.5	###	###	2,856,545	10,712,043	24.5	24.5	0.0
2012-Feb-27 Mon	7.55	7.58	###	7.41	1,513,154	5,734,853	###	###	###
2012-Feb-24 Fri	7.54	7.59	7.49	7.58			###	###	###
2012-Feb-23 Thu	7.49	7.49	7.4	7.46	1,233,849	###	###	###	0.5
2012-Feb-22 Wed	7.44	7.55	7.44	7.5	2,560,577	19,191,524	###	###	0.5
2012-Feb-21 Tue	7.28	7.46	7.28	7.46			###	###	0.5
2012-Feb-20 Mon	###	7.44	7.21	###			21.5	21.5	0.0
2012-Feb-17 Fri	7.24	###	7.22	7.29			###	###	###
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	7.22	###	7.2	2,102,679	7,590,671	###	###	0.5
2012-Feb-14 Tue	7.2	7.22	###	###			37.1	37.1	0.0
2012-Feb-13 Mon	7.25	7.27	###	7.2	2,085,757	7,581,726	23.5	23.5	0.5
2012-Feb-10 Fri	7.28	###	7.21	7.23			###	###	###
2012-Feb-09 Thu	###	7.43	7.21	###			###	###	0.0
2012-Feb-08 Wed	7.45	7.5	###	7.43	4,637,082	17,389,057	27.1	27.1	###
2012-Feb-07 Tue	7.45	7.51	###	###			23.9	23.9	0.0
2012-Feb-06 Mon	7.45	7.49	###	7.4	1,375,073	5,149,648	25.9	25.9	0.5
2012-Feb-03 Fri	###	7.43	###	###			24.7	24.7	0.0
2012-Feb-02 Thu	###	7.46	7.28	###	5,165,258	38,067,951	###	###	0.0
2012-Feb-01 Wed	###	###	###	###			16.9	16.9	0.0
2012-Jan-31 Tue	7.49	7.51	###	###			16.8	16.8	0.0
2012-Jan-30 Mon	7.51	7.58	###	7.52			76.3	76.3	0.5
2012-Jan-27 Fri	7.49	7.73	7.49	7.57	2,497,744	###	74.2	74.2	###
2012-Jan-25 Wed	7.46	###	7.46	###	1,298,121	###	###	###	0.0
2012-Jan-24 Tue	7.4	7.47	7.4	7.45	650,255	4,834,645	###	###	0.5
2012-Jan-23 Mon	7.44	7.47	7.41	7.44	1,087,652	###	###	###	###
2012-Jan-20 Fri	7.49	7.55	7.42	7.45	1,190,854	8,913,542	###	###	0.5
2012-Jan-19 Thu	7.45	7.48	###	###			###	###	0.0
2012-Jan-18 Wed	###	7.46	7.29	7.4	2,735,084	20,171,244	###	###	0.5
2012-Jan-17 Tue	7.45	7.45	###	###			13.1	13.1	0.0
2012-Jan-16 Mon	###	7.44	7.25	###	1,305,027	9,585,423	81.9	81.9	0.0
2012-Jan-13 Fri	###	###	###	7.45	1,159,440	0	###	###	0.5
2012-Jan-12 Thu	7.46	7.59	7.43	7.59	612,447	4,599,476	###	###	0.5
2012-Jan-11 Wed	###	7.52	###	7.47			80.3	80.3	###
2012-Jan-10 Tue	###	###	###	###			###	###	0.0
2012-Jan-09 Mon	7.4	7.42	7.27	###			###	###	0.0
2012-Jan-06 Fri	7.4	7.46	###	7.4	1,299,082	4,845,575	###	###	0.5
2012-Jan-05 Thu	###	7.52	###	7.45			87.5	87.5	0.5
2012-Jan-04 Wed	7.29	7.5	7.26	7.47			###	###	###
2012-Jan-03 Tue	7.27	7.29	7.22	7.28	532,850	3,865,826	###	###	0.5
2011-Dec-30 Fri	7.26	7.27	###	###			###	###	0.0
2011-Dec-29 Thu	###	7.28	###	7.25	642,780	###	###	###	0.5
2011-Dec-28 Wed	7.42	7.42	###	7.2	643,073	###	###	###	0.5
2011-Dec-23 Fri	7.45	7.49	###	7.43			###	###	###
2011-Dec-22 Thu	###	###	7.27	7.29	1,110,872	###	###	###	###
2011-Dec-21 Wed	7.25	7.43	7.22	7.43	1,164,770	8,531,940	84.0	84.0	###
2011-Dec-20 Tue	7.23	###	###	###	1,021,477	0	###	###	0.0
2011-Dec-19 Mon	###	7.4	7.21	7.21			###	###	###
2011-Dec-16 Fri	7.45	7.48	###	7.42			29.0	29.0	0.5
2011-Dec-15 Thu	###	###	###	###			###	###	0.0
2011-Dec-14 Wed	7.27	7.46	7.26	###	1,478,943	10,885,020	82.7	82.7	0.0
2011-Dec-13 Tue	###	7.43	7.21	7.27	1,957,546	###	###	###	###
2011-Dec-12 Mon	7.47	7.47	###	7.47	890,856	3,327,347	###	###	###
2011-Dec-09 Fri	7.22	###	###	###			###	###	0.0
2011-Dec-08 Thu	###	###	7.25	7.26	1,499,673	###	27.1	27.1	0.5
2011-Dec-07 Wed	7.42	7.47	###	###			21.8	21.8	0.0
2011-Dec-06 Tue	7.53	###	###	###	3,578,686	0	###	###	0.0
2011-Dec-05 Mon	###	7.72	###	###	1,421,481	###	22.5	22.5	0.0
2011-Dec-02 Fri	7.44	###	###	###			88.2	88.2	0.0
2011-Dec-01 Thu	7.45	7.48	7.29	7.41	3,125,658	23,082,984	###	###	###
2011-Nov-30 Wed	7.25	7.29	###	7.25			###	###	0.5
2011-Nov-29 Tue	7.2	###	###	7.21	1,703,679	0	###	###	###
2011-Nov-28 Mon	###	7.29	###	7.22	1,609,376	5,866,175	76.6	76.6	0.5
2011-Nov-25 Fri	###	7.24	###	###			32.6	32.6	0.0
2011-Nov-24 Thu	7	7.28	7	###			86.8	86.8	0.0
2011-Nov-23 Wed	###	###	###	###			83.9	83.9	0.0
2011-Nov-22 Tue	7	###	###	###	2,135,071	0	82.3	82.3	0.0
2011-Nov-21 Mon	###	###	7	###	1,607,653	5,626,785	###	###	0.0
2011-Nov-18 Fri	7.2	7.23	###	###			27.2	27.2	0.0
2011-Nov-17 Thu	###	###	###	###	2,587,221	0	83.0	83.0	0.0
2011-Nov-16 Wed	7.42	7.42	7.2	7.2	1,576,583	11,524,821	###	###	0.5
2011-Nov-15 Tue	7.41	7.45	###	###			###	###	0.0
2011-Nov-14 Mon	7.57	###	###	###	2,551,683	0	16.4	16.4	0.0
2011-Nov-11 Fri	7.46	7.48	###	7.44	1,823,847	6,821,187	###	###	###
2011-Nov-10 Thu	7.42	7.44	7.24	###			###	###	0.0
2011-Nov-09 Wed	7.55	7.59	7.43	7.51	1,917,788	14,402,587	26.0	26.0	###
2011-Nov-08 Tue	###	###	7.43	7.5			18.7	18.7	0.5
2011-Nov-07 Mon	###	###	7.57	###			32.0	32.0	0.0
2011-Nov-04 Fri	7.73	7.73	7.52	###			18.0	18.0	0.0
2011-Nov-03 Thu	7.53	7.57	###	7.45	1,570,344	5,943,752	###	###	0.5
2011-Nov-02 Wed	7.54	7.56	7.4	7.47	1,301,746	###	24.1	24.1	###
2011-Nov-01 Tue	###	7.78	###	7.72	1,005,353	3,910,823	81.8	81.8	###
2011-Oct-31 Mon	7.87	###	7.75	7.8			###	###	0.6
2011-Oct-28 Fri	7.83	###	7.82	###	2,507,757	9,805,329	###	###	0.0
2011-Oct-27 Thu	###	7.79	###	7.79	1,270,678	###	###	###	###
2011-Oct-26 Wed	7.51	7.58	7.4	7.48			21.5	21.5	0.5
2011-Oct-25 Tue	7.75	7.79	7.56	7.59			21.8	21.8	0.5
2011-Oct-24 Mon	7.56	7.74	7.55	7.73			82.0	82.0	0.6
2011-Oct-21 Fri	###	###	7.49	7.51			###	###	###
2011-Oct-20 Thu	7.78	7.86	7.55	7.57			17.0	17.0	###
2011-Oct-19 Wed	7.85	###	7.83	###	1,211,874	4,744,486	###	###	0.0
2011-Oct-18 Tue	7.8	7.88	7.72	7.75			###	###	###
2011-Oct-17 Mon	7.74	###	###	7.88	1,228,229	0	79.5	79.5	0.6
2011-Oct-14 Fri	7.57	7.7	7.57	7.59	1,577,274	12,042,486	72.5	72.5	0.5
2011-Oct-13 Thu	###	7.7	7.55	###	1,691,689	12,899,128	###	###	0.0
2011-Oct-12 Wed	###	###	7.42	7.49	1,218,124	4,519,240	19.4	19.4	###
2011-Oct-11 Tue	7.55	7.75	7.55	###			76.3	76.3	0.0
2011-Oct-10 Mon	###	7.55	###	7.55	867,086	3,273,249	82.1	82.1	###
2011-Oct-07 Fri	7.26	7.5	7.25	7.41			70.9	70.9	###
2011-Oct-06 Thu	###	7.26	###	7.24			62.5	62.5	0.5
2011-Oct-05 Wed	###	###	6.83	7			###	###	0.5
2011-Oct-04 Tue	6.88	###	6.7	6.89			###	###	0.5
2011-Oct-03 Mon	###	###	###	###			85.6	85.6	0.0
2011-Sep-30 Fri	###	###	###	###			22.0	22.0	0.0
2011-Sep-29 Thu	###	###	###	###	1,378,743	0	###	###	0.0
2011-Sep-28 Wed	###	###	###	7.25			###	###	0.5
2011-Sep-27 Tue	###	7.21	###	###	2,255,829	###	68.8	68.8	0.0
2011-Sep-26 Mon	###	###	###	###			###	###	0.0
2011-Sep-23 Fri	###	7.29	###	7.23			###	###	###
2011-Sep-22 Thu	7.44	7.45	7.27	###	1,495,570	###	###	###	0.0
2011-Sep-21 Wed	###	7.57	###	7.57			89.6	89.6	###
2011-Sep-20 Tue	7.41	7.48	7.22	7.26	1,092,048	8,026,552	23.3	23.3	0.5
2011-Sep-19 Mon	7.52	7.56	###	###			###	###	0.0
2011-Sep-16 Fri	###	7.77	7.54	7.57			###	###	###
2011-Sep-15 Thu	7.55	###	7.41	7.5			33.1	33.1	0.5
2011-Sep-14 Wed	###	###	###	###			###	###	0.0
2011-Sep-13 Tue	###	###	7.51	###			28.0	28.0	0.0
2011-Sep-12 Mon	7.77	7.83	7.56	7.56	1,440,488	11,084,555	###	###	0.5
2011-Sep-09 Fri	###	###	8	###	1,931,947	7,727,788	67.2	67.2	0.0
2011-Sep-08 Thu	###	###	###	###			76.7	76.7	0.0
2011-Sep-07 Wed	7.89	###	7.73	###			61.1	61.1	0.0
2011-Sep-06 Tue	###	7.84	7.58	7.72			85.3	85.3	###
2011-Sep-05 Mon	###	###	7.85	7.89	3,301,888	###	###	###	###
2011-Sep-02 Fri	###	8.46	8.29	###			###	###	0.0
2011-Sep-01 Thu	###	###	###	8.42			14.0	14.0	###
2011-Aug-31 Wed	8.28	8.45	8.25	8.4	3,139,129	26,211,727	76.0	76.0	###
2011-Aug-30 Tue	8.28	###	8.22	8.25	2,142,740	###	###	###	###
2011-Aug-29 Mon	###	8.22	###	###	2,156,988	8,865,220	78.9	78.9	0.0
2011-Aug-26 Fri	8.21	8.29	7.84	7.89	2,680,676	21,619,651	###	###	###
2011-Aug-25 Thu	8.26	###	###	###			28.2	28.2	0.0
2011-Aug-24 Wed	###	8.21	###	###	1,941,874	###	###	###	0.0
2011-Aug-23 Tue	###	###	###	###	1,844,955	0	62.7	62.7	0.0
2011-Aug-22 Mon	8	###	7.85	7.85	2,377,554	###	###	###	###
2011-Aug-19 Fri	7.88	###	7.86	###			78.1	78.1	0.0
2011-Aug-18 Thu	8.43	8.43	###	###			17.5	17.5	0.0
2011-Aug-17 Wed	8.41	8.5	###	###			24.4	24.4	0.0
2011-Aug-16 Tue	8.54	8.57	###	###			###	###	0.0
2011-Aug-15 Mon	###	8.44	###	###	2,729,928	###	25.4	25.4	0.0
2011-Aug-12 Fri	8.22	###	###	8.27	1,544,221	0	###	###	###
2011-Aug-11 Thu	###	###	###	8.2	3,315,826	0	66.0	66.0	0.6
2011-Aug-10 Wed	###	8.21	###	###			72.3	72.3	0.0
2011-Aug-09 Tue	7.5	###	7.21	###			72.9	72.9	0.0
2011-Aug-08 Mon	###	###	###	8	3,933,175	0	43.5	43.5	###
2011-Aug-05 Fri	8.46	8.49	8.22	###	2,766,825	23,116,822	45.5	45.5	0.0
2011-Aug-04 Thu	###	8.77	8.57	###			###	###	0.0
2011-Aug-03 Wed	###	8.76	###	###	1,766,552	###	###	###	0.0
2011-Aug-02 Tue	###	9	8.81	8.81	1,528,746	13,613,483	###	###	###
2011-Aug-01 Mon	###	###	###	###			###	###	0.0
2011-Jul-29 Fri	8.87	###	8.76	8.86	3,263,951	###	40.5	40.5	0.6
2011-Jul-28 Thu	8.82	###	8.82	###			82.0	82.0	0.0
2011-Jul-27 Wed	###	###	###	9			73.3	73.3	0.6
2011-Jul-26 Tue	###	###	8.83	###			69.6	69.6	0.0
2011-Jul-25 Mon	###	###	8.8	8.8			20.3	20.3	0.6
2011-Jul-22 Fri	9	###	###	###	2,360,483	0	66.3	66.3	0.0
2011-Jul-21 Thu	###	###	###	###			30.6	30.6	0.0
2011-Jul-20 Wed	###	9	###	###	1,627,388	7,323,246	26.3	26.3	0.0
2011-Jul-19 Tue	8.74	8.89	8.72	8.82	1,158,484	10,200,451	72.7	72.7	###
2011-Jul-18 Mon	8.79	8.82	8.71	8.8	795,329	6,971,058	71.4	71.4	0.6
2011-Jul-15 Fri	###	###	8.79	8.83	1,917,674	8,428,177	###	###	###
2011-Jul-14 Thu	###	###	8.8	###	2,199,277	###	75.7	75.7	0.0
2011-Jul-13 Wed	###	###	8.85	###			###	###	0.0
2011-Jul-12 Tue	###	###	8.74	###			###	###	0.0
2011-Jul-11 Mon	###	###	###	###			###	###	0.0
2011-Jul-08 Fri	###	9.26	###	9.26			###	###	###
2011-Jul-07 Thu	###	###	###	###	1,818,687	0	###	###	0.0
2011-Jul-06 Wed	###	###	###	###			73.9	73.9	0.0
2011-Jul-05 Tue	###	###	###	###	2,120,956	0	77.7	77.7	0.0
2011-Jul-04 Mon	###	###	8.89	###	2,747,829	###	29.0	29.0	0.0
2011-Jul-01 Fri	###	###	8.82	8.88			22.7	22.7	0.6
2011-Jun-30 Thu	8.78	###	8.74	###			###	###	0.0
2011-Jun-29 Wed	8.78	8.81	###	8.71	2,267,047	9,986,342	###	###	0.6
2011-Jun-28 Tue	8.78	8.84	8.55	8.57			###	###	0.6
2011-Jun-27 Mon	8.8	###	###	###	1,587,127	0	###	###	0.0
2011-Jun-24 Fri	8.7	8.8	###	8.79			75.8	75.8	0.6
2011-Jun-23 Thu	###	###	8.59	###			77.9	77.9	0.0
2011-Jun-22 Wed	8.82	8.84	8.59	###			###	###	0.0
2011-Jun-21 Tue	8.8	8.8	8.54	###			20.6	20.6	0.0
2011-Jun-20 Mon	8.74	8.75	###	###	1,480,583	6,477,550	47.5	47.5	0.0
2011-Jun-17 Fri	8.73	8.76	###	###			31.8	31.8	0.0
2011-Jun-16 Thu	###	8.76	###	###			83.9	83.9	0.0
2011-Jun-15 Wed	8.89	8.89	8.7	8.71	1,705,741	###	###	###	0.6
2011-Jun-14 Tue	8.78	###	8.73	8.88	1,114,245	4,863,679	78.6	78.6	0.6
2011-Jun-10 Fri	8.88	###	8.78	8.85			###	###	0.6
2011-Jun-09 Thu	8.71	8.85	8.71	8.82	2,273,129	19,958,072	76.0	76.0	###
2011-Jun-08 Wed	###	8.77	###	8.76	3,423,682	15,012,845	81.9	81.9	0.6
2011-Jun-07 Tue	###	8.75	###	8.72	1,507,642	###	###	###	0.6
2011-Jun-06 Mon	8.7	8.76	###	8.73			79.4	79.4	###
2011-Jun-03 Fri	8.78	8.83	8.7	8.7			###	###	###
2011-Jun-02 Thu	9	9	8.75	8.78	1,547,341	13,732,651	17.9	17.9	0.6
2011-Jun-01 Wed	###	###	###	###			76.5	76.5	0.0
2011-May-31 Tue	8.78	###	8.77	###			77.7	77.7	0.0
2011-May-30 Mon	8.75	8.79	8.7	8.74			###	###	0.6
2011-May-27 Fri	8.79	8.81	8.73	8.78	2,195,342	19,253,149	25.3	25.3	0.6
2011-May-26 Thu	###	###	8.74	8.8			###	###	0.6
2011-May-25 Wed	###	8.81	8.56	8.7			87.6	87.6	###
2011-May-24 Tue	###	8.45	###	8.42	1,459,181	###	###	###	###
2011-May-23 Mon	8.49	8.53	###	###			###	###	0.0
2011-May-20 Fri	###	8.73	8.53	8.55	906,586	###	###	###	###
2011-May-19 Thu	8.52	8.73	8.43	###	2,008,645	17,234,174	###	###	0.0
2011-May-18 Wed	###	8.44	8.29	8.42			77.5	77.5	###
2011-May-17 Tue	###	###	8.28	###			31.6	31.6	0.0
2011-May-16 Mon	###	###	###	8.28	2,718,525	0	89.1	89.1	###
2011-May-13 Fri	8.58	###	8.42	8.49			27.0	27.0	###
2011-May-12 Thu	8.81	8.82	###	###	2,068,121	###	###	###	0.0
2011-May-11 Wed	###	###	8.8	8.81			###	###	###
2011-May-10 Tue	8.88	###	###	8.75	2,013,725	0	26.4	26.4	0.6
2011-May-09 Mon	8.84	8.88	###	8.77	2,964,980	###	###	###	###
2011-May-06 Fri	8.7	8.72	8.45	###	4,973,280	###	21.8	21.8	0.0
2011-May-05 Thu	8.72	8.79	###	8.77	4,750,857	###	###	###	###
2011-May-04 Wed	8.75	8.8	8.71	8.79			###	###	0.6
2011-May-03 Tue	8.81	8.82	###	8.76			###	###	0.6
2011-May-02 Mon	8.7	8.85	###	8.81			###	###	###
2011-Apr-29 Fri	8.89	###	###	8.7			###	###	###
2011-Apr-28 Thu	###	###	8.86	8.89	1,613,820	7,149,222	###	###	###
2011-Apr-27 Wed	###	###	8.84	8.88			36.2	36.2	0.6
2011-Apr-21 Thu	###	###	8.87	###	1,379,123	###	70.7	70.7	0.0
2011-Apr-20 Wed	###	###	###	8.88	2,014,141	0	###	###	0.6
2011-Apr-19 Tue	8.76	8.79	8.56	###	1,859,251	###	###	###	0.0
2011-Apr-18 Mon	8.83	###	8.8	8.86	892,278	3,926,023	77.8	77.8	0.6
2011-Apr-15 Fri	8.86	8.87	8.72	8.73			###	###	###
2011-Apr-14 Thu	###	###	8.77	8.8			###	###	0.6
2011-Apr-13 Wed	###	###	8.79	8.87			27.2	27.2	###
2011-Apr-12 Tue	###	###	8.74	8.8	2,085,279	###	###	###	0.6
2011-Apr-11 Mon	9	###	8.88	###	1,249,171	###	36.6	36.6	0.0
2011-Apr-08 Fri	9	###	###	9			63.6	63.6	0.6
2011-Apr-07 Thu	9.25	9.25	###	###	8,123,771	37,572,440	12.0	12.0	0.0
2011-Apr-06 Wed	###	9.27	###	###			###	###	0.0
2011-Apr-05 Tue	###	9.2	###	###			###	###	0.0
2011-Apr-04 Mon	9.2	9.26	###	###	1,416,886	6,560,182	28.5	28.5	0.0
2011-Apr-01 Fri	###	###	###	###	2,086,452	0	###	###	0.0
2011-Mar-31 Thu	###	###	###	###	3,189,223	0	75.5	75.5	0.0
2011-Mar-30 Wed	8.88	###	8.83	###	1,691,421	7,467,623	65.8	65.8	0.0
2011-Mar-29 Tue	8.74	8.85	8.74	8.83	2,136,685	18,792,144	###	###	###
2011-Mar-28 Mon	8.8	8.83	8.73	8.78	1,341,370	11,777,228	38.1	38.1	0.6
2011-Mar-25 Fri	8.73	###	###	8.75	3,150,849	0	###	###	0.6
2011-Mar-24 Thu	8.54	8.7	8.51	###	2,869,184	24,689,328	###	###	0.0
2011-Mar-23 Wed	###	###	8.5	8.58	1,931,321	###	###	###	0.6
2011-Mar-22 Tue	###	8.71	8.57	###			34.0	34.0	0.0
2011-Mar-21 Mon	###	###	8.51	###	1,178,887	###	68.4	68.4	0.0
2011-Mar-18 Fri	8.72	8.74	8.45	###			###	###	0.0
2011-Mar-17 Thu	###	8.7	8.4	###			###	###	0.0
2011-Mar-16 Wed	8.71	8.71	8.56	###	2,999,148	25,897,642	###	###	0.0
2011-Mar-15 Tue	8.74	8.79	8.52	###			###	###	0.0
2011-Mar-14 Mon	8.74	8.87	###	8.78	1,143,352	###	80.8	80.8	0.6
2011-Mar-11 Fri	###	###	###	8.77	2,983,240	0	78.3	78.3	###
2011-Mar-10 Thu	###	###	###	8.81			39.5	39.5	###
2011-Mar-09 Wed	###	###	8.89	###			###	###	0.0
2011-Mar-08 Tue	###	###	###	###	1,202,274	0	68.7	68.7	0.0
2011-Mar-07 Mon	###	###	###	###	1,372,256	0	44.7	44.7	0.0
2011-Mar-04 Fri	###	###	###	###	2,552,156	0	###	###	0.0
2011-Mar-03 Thu	###	###	###	###			###	###	0.0
2011-Mar-02 Wed	###	###	###	###			30.3	30.3	0.0
2011-Mar-01 Tue	###	9.28	###	9.23	4,079,575	18,929,228	###	###	###
2011-Feb-28 Mon	###	###	###	###			75.6	75.6	0.0
2011-Feb-25 Fri	###	###	###	###	1,439,970	0	###	###	0.0
2011-Feb-24 Thu	###	###	###	###			32.2	32.2	0.0
2011-Feb-23 Wed	###	###	8.85	###	2,680,586	###	80.7	80.7	0.0
2011-Feb-22 Tue	9	###	8.83	###	1,914,778	8,453,744	###	###	0.0
2011-Feb-21 Mon	###	###	8.84	9	1,625,927	###	44.4	44.4	0.6
2011-Feb-18 Fri	###	###	###	###	1,838,149	0	24.4	24.4	0.0
2011-Feb-17 Thu	8.85	###	8.84	###			85.7	85.7	0.0
2011-Feb-16 Wed	8.85	###	8.84	8.88	699,073	###	###	###	0.6
2011-Feb-15 Tue	8.76	###	8.76	8.89			80.8	80.8	###
2011-Feb-14 Mon	8.72	8.83	8.72	8.78	790,179	6,933,820	72.4	72.4	0.6
2011-Feb-11 Fri	8.8	8.83	###	###			20.9	20.9	0.0
2011-Feb-10 Thu	###	9	8.82	8.85			###	###	0.6
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	8.87	###			30.7	30.7	0.0
2011-Feb-07 Mon	8.8	###	8.77	8.89	629,577	###	###	###	###
2011-Feb-04 Fri	8.71	8.79	8.71	8.79			###	###	0.6
2011-Feb-03 Thu	8.81	8.81	8.72	8.76			###	###	0.6
2011-Feb-02 Wed	8.8	8.87	8.76	8.82	1,338,072	###	###	###	###
2011-Feb-01 Tue	8.78	8.85	###	###			24.7	24.7	0.0
2011-Jan-31 Mon	###	8.81	###	8.81			82.3	82.3	###
2011-Jan-28 Fri	###	###	8.73	8.85			46.1	46.1	0.6
2011-Jan-27 Thu	8.88	9	8.87	###			77.7	77.7	0.0
2011-Jan-25 Tue	###	###	8.86	###			69.2	69.2	0.0
2011-Jan-24 Mon	###	###	8.85	###			###	###	0.0
2011-Jan-21 Fri	8.87	###	8.79	###			###	###	0.0
2011-Jan-20 Thu	###	###	8.84	8.87			###	###	###
2011-Jan-19 Wed	###	###	8.89	###	1,318,241	5,859,581	###	###	0.0
2011-Jan-18 Tue	8.78	###	8.78	###			###	###	0.0
2011-Jan-17 Mon	###	###	8.79	8.81	1,296,925	5,699,985	###	###	###
2011-Jan-14 Fri	9	###	8.89	###			###	###	0.0
2011-Jan-13 Thu	8.8	###	8.75	###	2,892,171	12,653,248	74.8	74.8	0.0
2011-Jan-12 Wed	###	8.78	8.51	8.75	1,823,254	###	77.8	77.8	0.6
2011-Jan-11 Tue	8.54	8.72	8.43	###	1,511,378	###	###	###	0.0
2011-Jan-10 Mon	8.56	8.57	###	8.56	2,558,248	###	###	###	###
2011-Jan-07 Fri	###	###	8.47	8.56			30.8	30.8	###
2011-Jan-06 Thu	8.46	###	8.4	###	2,198,351	9,233,074	85.2	85.2	0.0
2011-Jan-05 Wed	###	###	###	8.46	2,148,627	0	###	###	0.6
2011-Jan-04 Tue	8.7	8.7	8.52	###			###	###	0.0
2010-Dec-31 Fri	8.75	8.76	###	###	784,086	###	###	###	0.0
2010-Dec-30 Thu	8.8	8.8	8.71	8.75			23.9	23.9	0.6
2010-Dec-29 Wed	8.78	8.79	###	8.79	660,752	###	66.9	66.9	0.6
2010-Dec-24 Fri	8.75	8.75	###	###			###	###	0.0
2010-Dec-23 Thu	###	8.77	8.59	8.75	2,225,084	19,313,729	75.6	75.6	0.6
2010-Dec-22 Wed	8.75	8.75	8.51	###			###	###	0.0
2010-Dec-21 Tue	###	8.79	8.53	8.75	4,109,988	###	82.4	82.4	0.6
2010-Dec-20 Mon	8.55	8.55	8.26	8.26	2,951,470	###	13.1	13.1	0.6
2010-Dec-17 Fri	8.44	###	8.4	8.57			78.2	78.2	0.6
2010-Dec-16 Thu	###	8.54	8.22	8.4	5,993,751	###	74.4	74.4	###
2010-Dec-15 Wed	8.2	8.28	###	8.28	2,341,226	9,692,675	###	###	###
2010-Dec-14 Tue	8.21	8.29	###	8.2			###	###	0.6
2010-Dec-13 Mon	8.23	8.29	###	8.22			###	###	0.6
2010-Dec-10 Fri	###	###	7.85	###			85.4	85.4	0.0
2010-Dec-09 Thu	7.79	###	7.71	###	4,870,550	18,775,970	###	###	0.0
2010-Dec-08 Wed	7.71	7.75	###	###	1,676,447	###	33.8	33.8	0.0
2010-Dec-07 Tue	7.74	7.8	###	7.75			67.0	67.0	###
2010-Dec-06 Mon	7.75	7.76	###	###			###	###	0.0
2010-Dec-03 Fri	7.75	7.76	###	7.73			36.6	36.6	0.6
2010-Dec-02 Thu	###	7.72	###	###	1,583,820	6,113,545	72.6	72.6	0.0
2010-Dec-01 Wed	7.54	###	7.51	7.57			###	###	###
2010-Nov-30 Tue	###	7.73	7.58	7.58			27.9	27.9	###
2010-Nov-29 Mon	###	7.72	7.54	7.71	1,706,943	13,023,975	79.4	79.4	###
2010-Nov-26 Fri	###	7.7	7.52	###			24.7	24.7	0.0
2010-Nov-25 Thu	7.58	###	7.54	###			73.0	73.0	0.0
2010-Nov-24 Wed	7.55	7.7	7.55	###	2,231,727	###	72.6	72.6	0.0
2010-Nov-23 Tue	###	###	7.55	7.56			43.0	43.0	0.5
2010-Nov-22 Mon	###	7.74	7.57	7.58			30.2	30.2	###
2010-Nov-19 Fri	7.7	7.7	7.58	###			32.5	32.5	0.0
2010-Nov-18 Thu	7.55	###	7.51	###	4,518,488	16,966,922	###	###	0.0
2010-Nov-17 Wed	###	###	###	###			90.8	90.8	0.0
2010-Nov-16 Tue	###	7.49	###	7.48			93.1	93.1	0.5
2010-Nov-15 Mon	###	7.2	###	7.2			86.4	86.4	0.5
2010-Nov-12 Fri	###	###	7	###			###	###	0.0
2010-Nov-11 Thu	###	###	###	###	1,499,288	0	80.2	80.2	0.0
2010-Nov-10 Wed	###	###	###	###			###	###	0.0
2010-Nov-09 Tue	###	7.22	###	###	1,976,683	7,135,825	26.8	26.8	0.0
2010-Nov-08 Mon	###	###	###	###			19.3	19.3	0.0
2010-Nov-05 Fri	7.27	###	7.2	###	1,215,457	4,375,645	69.3	69.3	0.0
2010-Nov-04 Thu	7.25	7.25	###	###	2,526,124	###	26.1	26.1	0.0
2010-Nov-03 Wed	7.26	7.28	###	7.22			26.6	26.6	0.5
2010-Nov-02 Tue	###	###	7.28	###			###	###	0.0
2010-Nov-01 Mon	7.24	###	###	###	1,409,248	0	###	###	0.0
2010-Oct-29 Fri	7.25	7.28	###	7.21	4,187,746	###	###	###	###
2010-Oct-28 Thu	7.27	###	7.2	7.23			###	###	###
2010-Oct-27 Wed	###	7.43	7.21	7.26			30.6	30.6	0.5
2010-Oct-26 Tue	7.52	7.55	###	###			20.7	20.7	0.0
2010-Oct-25 Mon	7.46	###	7.4	7.59	1,987,352	###	###	###	0.5
2010-Oct-22 Fri	7.46	7.52	7.43	7.51			###	###	###
2010-Oct-21 Thu	7.48	7.5	###	7.4	1,616,442	6,061,657	###	###	0.5
2010-Oct-20 Wed	7.49	7.54	###	7.4	2,099,343	7,914,523	21.4	21.4	0.5
2010-Oct-19 Tue	###	7.71	7.51	7.53			26.1	26.1	0.5
2010-Oct-18 Mon	7.7	7.75	7.55	7.56			###	###	0.5
2010-Oct-15 Fri	7.71	7.79	###	7.75	2,368,941	9,227,025	69.4	69.4	###
2010-Oct-14 Thu	###	7.74	7.58	7.71	2,035,977	15,595,583	###	###	###
2010-Oct-13 Wed	###	###	7.52	7.56			27.2	27.2	0.5
2010-Oct-12 Tue	7.82	7.83	7.56	7.58			###	###	###
2010-Oct-11 Mon	7.85	###	7.72	7.81	2,970,682	###	31.3	31.3	0.6
2010-Oct-08 Fri	###	###	7.83	7.86	4,778,675	###	###	###	###
2010-Oct-07 Thu	7.73	8	7.73	7.89			###	###	###
2010-Oct-06 Wed	###	7.78	###	7.77	2,304,080	8,962,871	77.7	77.7	0.6
2010-Oct-05 Tue	7.52	###	7.46	###			###	###	0.0
2010-Oct-04 Mon	7.73	7.77	7.58	###			###	###	0.0
2010-Oct-01 Fri	###	7.73	###	7.7	1,260,655	###	###	###	0.6
2010-Sep-30 Thu	7.75	7.8	7.51	###			23.8	23.8	0.0
2010-Sep-29 Wed	7.77	7.8	7.71	7.76			###	###	0.6
2010-Sep-28 Tue	###	7.81	###	7.76	3,130,047	###	81.0	81.0	0.6
2010-Sep-27 Mon	7.58	###	7.5	###			###	###	0.0
2010-Sep-24 Fri	7.4	7.46	###	7.45			###	###	0.5
2010-Sep-23 Thu	###	7.51	###	7.46			79.9	79.9	0.5
2010-Sep-22 Wed	###	7.45	###	7.43			###	###	###
2010-Sep-21 Tue	7.41	7.44	7.29	###	1,316,448	###	27.9	27.9	0.0
2010-Sep-20 Mon	###	###	7.29	###	849,420	###	72.5	72.5	0.0
2010-Sep-17 Fri	###	###	###	###	2,217,471	0	62.0	62.0	0.0
2010-Sep-16 Thu	7.45	7.49	###	###	4,852,585	###	22.7	22.7	0.0
2010-Sep-15 Wed	7.52	###	7.48	7.51	2,026,377	7,578,649	28.9	28.9	###
2010-Sep-14 Tue	7.48	7.53	7.45	7.48	1,149,985	8,613,387	67.8	67.8	0.5
2010-Sep-13 Mon	###	###	7.41	7.47			###	###	###
2010-Sep-10 Fri	###	7.57	7.26	7.52			85.3	85.3	0.5
2010-Sep-09 Thu	###	7.26	###	7.26			74.1	74.1	0.5
2010-Sep-08 Wed	###	7.23	###	###	1,795,285	6,489,955	76.8	76.8	0.0
2010-Sep-07 Tue	###	7.2	###	###			75.5	75.5	0.0
2010-Sep-06 Mon	###	###	###	7.2	2,579,153	0	###	###	0.5
2010-Sep-03 Fri	###	###	7.23	###			###	###	0.0
2010-Sep-02 Thu	7.23	###	###	###			80.3	80.3	0.0
2010-Sep-01 Wed	###	###	###	###			81.6	81.6	0.0
2010-Aug-31 Tue	###	###	###	###			###	###	0.0
2010-Aug-30 Mon	6.84	###	6.84	###			90.8	90.8	0.0
2010-Aug-27 Fri	6.79	6.83	6.75	6.78	2,005,458	13,617,059	25.7	25.7	0.5
2010-Aug-26 Thu	6.77	6.83	6.75	6.79			###	###	0.5
2010-Aug-25 Wed	6.79	6.86	6.7	6.77			###	###	###
2010-Aug-24 Tue	###	###	6.83	6.85	1,565,378	###	24.2	24.2	###
2010-Aug-23 Mon	###	###	###	7			84.9	84.9	0.5
2010-Aug-20 Fri	###	###	6.82	###			31.9	31.9	0.0
2010-Aug-19 Thu	###	###	###	###			###	###	0.0
2010-Aug-18 Wed	###	###	###	###			22.0	22.0	0.0
2010-Aug-17 Tue	###	###	###	###			###	###	0.0
2010-Aug-16 Mon	###	###	###	###			78.6	78.6	0.0
2010-Aug-13 Fri	###	###	###	###	2,032,150	0	###	###	0.0
2010-Aug-12 Thu	###	###	###	###	1,418,573	0	###	###	0.0
2010-Aug-11 Wed	7.24	7.29	###	###			###	###	0.0
2010-Aug-10 Tue	7.25	###	7.21	7.27			78.9	78.9	###
2010-Aug-09 Mon	7.23	###	7.23	7.28	1,040,245	3,760,485	###	###	0.5
2010-Aug-06 Fri	###	###	7.28	7.29	930,853	###	###	###	###
2010-Aug-05 Thu	7.41	7.41	###	###			###	###	0.0
2010-Aug-04 Wed	7.43	7.45	###	###			###	###	0.0
2010-Aug-03 Tue	7.5	7.53	###	7.42			###	###	0.5
2010-Aug-02 Mon	7.29	7.49	7.29	7.49			###	###	###
2010-Jul-30 Fri	7.44	7.46	7.2	7.29			15.2	15.2	###
2010-Jul-29 Thu	7.46	7.49	7.4	7.44	882,480	###	28.4	28.4	###
2010-Jul-28 Wed	7.49	7.55	7.44	7.49	1,306,758	9,794,151	66.0	66.0	###
2010-Jul-27 Tue	7.46	7.58	7.46	7.52			###	###	0.5
2010-Jul-26 Mon	7.42	7.48	###	7.42	1,262,654	4,722,325	70.4	70.4	0.5
2010-Jul-23 Fri	###	7.48	###	7.44	1,186,046	###	###	###	###
2010-Jul-22 Thu	###	###	###	7.21	544,351	0	21.6	21.6	###
2010-Jul-21 Wed	7.41	7.43	###	###	533,522	###	25.2	25.2	0.0
2010-Jul-20 Tue	###	7.45	###	###	954,646	3,556,056	73.5	73.5	0.0
2010-Jul-19 Mon	###	7.4	###	###			###	###	0.0
2010-Jul-16 Fri	7.42	7.53	7.4	7.45			76.0	76.0	0.5
2010-Jul-15 Thu	###	7.49	###	7.46	965,525	###	###	###	0.5
2010-Jul-14 Wed	7.25	7.46	7.25	7.42			82.9	82.9	0.5
2010-Jul-13 Tue	7.47	7.52	7.28	###			###	###	0.0
2010-Jul-12 Mon	7.59	###	7.43	7.48	807,286	###	17.9	17.9	0.5
2010-Jul-09 Fri	7.59	###	7.45	###	527,123	###	###	###	0.0
2010-Jul-08 Thu	7.59	7.59	7.42	7.5	1,455,281	10,921,883	###	###	0.5
2010-Jul-07 Wed	7.45	7.46	7.22	###			20.9	20.9	0.0
2010-Jul-06 Tue	###	7.45	###	7.43			###	###	###
2010-Jul-05 Mon	7.27	7.28	###	###	1,108,444	###	###	###	0.0
2010-Jul-02 Fri	###	###	###	7.23			19.1	19.1	###
2010-Jul-01 Thu	###	7.51	###	7.25			###	###	0.5
2010-Jun-30 Wed	7.27	###	###	###			###	###	0.0
2010-Jun-29 Tue	7.47	7.59	###	###			35.4	35.4	0.0
2010-Jun-28 Mon	7.41	7.44	###	7.4			###	###	0.5
2010-Jun-25 Fri	7.42	7.44	7.29	7.42			###	###	0.5
2010-Jun-24 Thu	7.5	7.52	7.42	7.45			###	###	0.5
2010-Jun-23 Wed	7.51	7.54	7.43	7.5			###	###	0.5
2010-Jun-22 Tue	###	###	7.55	###			###	###	0.0
2010-Jun-21 Mon	7.8	7.8	###	###			19.6	19.6	0.0
2010-Jun-18 Fri	###	7.73	7.48	###	2,629,642	19,998,427	###	###	0.0
2010-Jun-17 Thu	###	###	###	###	2,151,970	0	13.2	13.2	0.0
2010-Jun-16 Wed	7.81	###	7.78	7.86	2,520,153	###	72.8	72.8	###
2010-Jun-15 Tue	###	7.73	7.55	7.7	1,544,524	###	###	###	0.6
2010-Jun-11 Fri	7.77	7.77	7.48	7.54	1,876,929	14,311,583	13.6	13.6	0.5
2010-Jun-10 Thu	7.46	###	7.4	7.57	2,087,357	7,723,220	79.4	79.4	###
2010-Jun-09 Wed	7.53	7.54	###	7.41	1,556,948	###	25.6	25.6	###
2010-Jun-08 Tue	7.48	###	7.41	7.46			###	###	0.5
2010-Jun-07 Mon	###	###	7.41	7.49			###	###	###
2010-Jun-04 Fri	7.81	7.89	7.77	7.86	944,082	###	74.6	74.6	###
2010-Jun-03 Thu	7.77	###	###	7.89	1,525,250	0	77.7	77.7	###
2010-Jun-02 Wed	7.71	7.81	###	###			###	###	0.0
2010-Jun-01 Tue	###	7.71	7.57	###	2,438,625	###	###	###	0.0
2010-May-31 Mon	7.71	7.74	7.59	7.7			31.3	31.3	0.6
2010-May-28 Fri	###	7.84	###	7.76	2,669,241	10,463,424	###	###	0.6
2010-May-27 Thu	7.51	###	7.41	7.57	2,954,451	10,946,240	###	###	###
2010-May-26 Wed	7.51	7.83	###	###			###	###	0.0
2010-May-25 Tue	7.25	###	###	###			###	###	0.0
2010-May-24 Mon	###	7.45	###	7.42	1,759,428	###	84.7	84.7	0.5
2010-May-21 Fri	###	7.21	7	###			63.1	63.1	0.0
2010-May-20 Thu	7.59	7.59	7.27	###			19.5	19.5	0.0
2010-May-19 Wed	7.55	7.58	###	7.4	2,619,627	9,928,386	33.3	33.3	0.5
2010-May-18 Tue	7.82	7.86	7.54	###			###	###	0.0
2010-May-17 Mon	###	###	7.7	7.72	1,746,084	6,722,423	27.5	27.5	###
2010-May-14 Fri	###	###	7.89	###	1,473,644	5,813,525	###	###	0.0
2010-May-13 Thu	8	###	###	###	2,108,122	0	76.8	76.8	0.0
2010-May-12 Wed	###	###	7.84	7.88	2,397,576	###	31.2	31.2	0.6
2010-May-11 Tue	###	###	7.79	7.83	2,828,642	###	###	###	###
2010-May-10 Mon	7.89	###	7.81	###			50.1	50.1	0.0
2010-May-07 Fri	7.8	###	7.75	7.77	7,680,582	29,762,255	22.4	22.4	0.6
2010-May-06 Thu	8.23	8.25	###	###	3,351,050	13,823,081	###	###	0.0
2010-May-05 Wed	###	8.4	8.23	8.23	3,690,948	###	23.7	23.7	0.6
2010-May-04 Tue	###	###	8.45	8.45	4,125,377	###	39.8	39.8	###
2010-May-03 Mon	8.52	###	8.51	8.53			###	###	###
2010-Apr-30 Fri	###	###	8.5	8.56			37.0	37.0	###
2010-Apr-29 Thu	8.58	###	8.48	8.5	2,063,055	8,747,353	36.9	36.9	0.6
2010-Apr-28 Wed	8.49	###	8.48	8.55	2,369,626	###	###	###	###
2010-Apr-27 Tue	8.88	8.88	8.59	###	2,579,482	22,531,775	16.3	16.3	0.0
2010-Apr-23 Fri	8.87	8.87	8.78	8.81	1,824,856	16,104,354	29.0	29.0	###
2010-Apr-22 Thu	8.71	###	8.71	8.89	2,296,946	###	86.0	86.0	###
2010-Apr-21 Wed	###	8.74	###	8.74			76.2	76.2	0.6
2010-Apr-20 Tue	8.54	###	8.51	8.56			###	###	###
2010-Apr-19 Mon	8.5	8.56	8.45	8.51	2,206,282	18,764,428	###	###	0.6
2010-Apr-16 Fri	###	###	8.55	8.56			###	###	###
2010-Apr-15 Thu	8.59	###	8.54	8.59			###	###	###
2010-Apr-14 Wed	###	###	8.55	8.57			27.6	27.6	0.6
2010-Apr-13 Tue	###	###	8.54	8.56	2,242,720	###	42.1	42.1	###
2010-Apr-12 Mon	###	###	8.55	###	2,174,153	###	###	###	0.0
2010-Apr-09 Fri	###	###	8.57	###			###	###	0.0
2010-Apr-08 Thu	8.7	8.72	8.58	8.58	2,767,248	###	22.1	22.1	0.6
2010-Apr-07 Wed	###	8.74	###	8.71			###	###	0.6
2010-Apr-06 Tue	###	8.7	###	###	1,536,485	###	###	###	0.0
2010-Apr-01 Thu	8.74	8.76	###	###	1,920,188	8,410,423	24.8	24.8	0.0
2010-Mar-31 Wed	8.84	8.85	###	###			19.2	19.2	0.0
2010-Mar-30 Tue	8.84	8.87	8.8	8.8			###	###	0.6
2010-Mar-29 Mon	8.77	8.8	###	8.72	1,904,325	###			0.6
2010-Mar-26 Fri	8.74	8.84	8.72	8.8	3,768,150	33,084,357	###	###	0.6
2010-Mar-25 Thu	8.72	8.8	###	8.75			74.5	74.5	0.6
2010-Mar-24 Wed	8.88	###	8.7	8.76	2,500,055	###	###	###	0.6
2010-Mar-23 Tue	8.7	8.85	###	8.82	2,516,650	11,136,176	80.7	80.7	###
2010-Mar-22 Mon	###	8.74	###	###			74.6	74.6	0.0
2010-Mar-19 Fri	8.7	8.73	###	###	2,227,529	###	22.1	22.1	0.0
2010-Mar-18 Thu	###	8.79	###	8.72			###	###	0.6
2010-Mar-17 Wed	###	###	8.52	###	3,242,759	13,814,153	71.4	71.4	0.0
2010-Mar-16 Tue	8.52	8.55	8.45	8.46	2,996,650	25,471,525	29.5	29.5	0.6
2010-Mar-15 Mon	###	###	8.5	8.5	1,566,287	###	###	###	0.6
2010-Mar-12 Fri	###	8.71	8.55	###			26.7	26.7	0.0
2010-Mar-11 Thu	8.4	8.72	8.4	###	4,843,584	41,461,079	89.6	89.6	0.0
2010-Mar-10 Wed	8.48	8.51	###	###	4,514,270	###	22.0	22.0	0.0
2010-Mar-09 Tue	8.71	8.71	8.55	8.55	2,135,228	###	17.7	17.7	###
2010-Mar-08 Mon	8.79	8.84	8.53	###			###	###	0.0
2010-Mar-05 Fri	8.75	8.86	###	###			###	###	0.0
2010-Mar-04 Thu	8.78	8.78	8.52	8.57	4,351,972	37,644,557	14.9	14.9	0.6
2010-Mar-03 Wed	###	###	###	###			16.8	16.8	0.0
2010-Mar-02 Tue	9.26	9.29	###	###	1,974,975	9,173,758	###	###	0.0
2010-Mar-01 Mon	###	###	###	9.28			###	###	0.7
2010-Feb-26 Fri	###	###	###	###	469,941	0	###	###	0.0
2010-Feb-25 Thu	###	###	###	###	0				0.0
2010-Feb-24 Wed	###	9.74	###	###			73.7	73.7	0.0
2010-Feb-23 Tue	9.48	9.7	9.44	###			80.7	80.7	0.0
2010-Feb-22 Mon	9.24	###	###	9.5			###	###	0.7
2010-Feb-19 Fri	###	###	###	###			###	###	0.0
2010-Feb-18 Thu	###	###	###	###			37.8	37.8	0.0
2010-Feb-17 Wed	###	###	###	###	2,540,822	0	###	###	0.0
2010-Feb-16 Tue	###	9.2	###	###			32.0	32.0	0.0
2010-Feb-15 Mon	###	###	###	###	1,502,848	0	###	###	0.0
2010-Feb-12 Fri	###	###	###	###	1,285,789	0	31.2	31.2	0.0
2010-Feb-11 Thu	9.28	###	9.21	9.23			###	###	###
2010-Feb-10 Wed	9.24	9.45	9.22	###			80.6	80.6	0.0
2010-Feb-09 Tue	###	9.23	###	9.2			###	###	0.7
2010-Feb-08 Mon	###	9.22	###	###	1,234,241	5,689,851	79.7	79.7	0.0
2010-Feb-05 Fri	9.2	9.29	###	###	1,840,083	8,547,185	31.1	31.1	0.0
2010-Feb-04 Thu	###	9.4	9.29	###			###	###	0.0
2010-Feb-03 Wed	###	9.4	9.27	###			35.0	35.0	0.0
2010-Feb-02 Tue	###	###	###	###			25.4	25.4	0.0
2010-Feb-01 Mon	9.41	9.42	9.25	9.25	1,451,678	###	###	###	###
2010-Jan-29 Fri	9.47	###	9.42	9.44			47.9	47.9	0.7
2010-Jan-28 Thu	9.49	###	9.45	###			###	###	0.0
2010-Jan-27 Wed	9.51	9.59	9.43	9.49	1,380,255	13,126,225	50.3	50.3	0.7
2010-Jan-25 Mon	###	9.75	###	###			67.6	67.6	0.0
2010-Jan-22 Fri	9.58	9.84	9.52	9.84	1,677,973	16,242,778	85.9	85.9	0.7
2010-Jan-21 Thu	9.75	9.83	9.58	9.75			###	###	###
2010-Jan-20 Wed	9.71	###	###	9.85			85.0	85.0	###
2010-Jan-19 Tue	###	9.75	9.47	9.47			27.2	27.2	###
2010-Jan-18 Mon	###	9.82	9.53	###			74.7	74.7	0.0
2010-Jan-15 Fri	###	###	9.5	###	1,692,481	8,039,284	###	###	0.0
2010-Jan-14 Thu	###	###	9.82	9.84			19.8	19.8	0.7
2010-Jan-13 Wed	###	###	###	###	1,445,383	0	27.2	27.2	0.0
2010-Jan-12 Tue	10.2	10.27	###	###	767,675	###	###	###	0.0
2010-Jan-11 Mon	###	###	###	10.28	1,623,884	0	82.0	82.0	0.7
2010-Jan-08 Fri	###	###	###	###			32.7	32.7	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	10.25	10.29	###	###			###	###	0.0
2010-Jan-05 Tue	10.45	10.46	###	###			23.5	23.5	0.0
2010-Jan-04 Mon	###	10.44	10.21	###	385,347	###	###	###	0.0
2009-Dec-31 Thu	10.22	10.4	10.2	10.27	509,375	###	###	###	###
2009-Dec-30 Wed	###	10.4	###	###	284,387	###	12.0	12.0	0.0
2009-Dec-29 Tue	###	###	###	###	666,573	0	78.1	78.1	0.0
2009-Dec-24 Thu	###	###	9.82	###			###	###	0.0
2009-Dec-23 Wed	###	###	9.51	9.85	967,784	###	77.1	77.1	###
2009-Dec-22 Tue	9.52	9.71	###	9.71	935,688	###	83.7	83.7	###
2009-Dec-21 Mon	9.46	9.54	###	9.42			###	###	0.7
2009-Dec-18 Fri	9.25	###	###	###			71.4	71.4	0.0
2009-Dec-17 Thu	9.5	9.56	###	9.22			12.0	12.0	0.7
2009-Dec-16 Wed	###	9.57	###	9.5			85.5	85.5	0.7
2009-Dec-15 Tue	###	9.55	###	9.5			###	###	0.7
2009-Dec-14 Mon	###	9.46	###	9.43	588,845	###	80.7	80.7	###
2009-Dec-11 Fri	###	###	9.21	9.21			22.4	22.4	0.7
2009-Dec-10 Thu	9.29	9.42	###	9.22	1,337,249	6,298,442	34.5	34.5	0.7
2009-Dec-09 Wed	9.22	9.44	###	###			81.7	81.7	0.0
2009-Dec-08 Tue	9.57	9.59	9.23	9.24	1,319,851	###	12.9	12.9	###
2009-Dec-07 Mon	9.55	9.56	9.4	9.5	1,918,685	###	44.0	44.0	0.7
2009-Dec-04 Fri	9.5	9.59	9.21	9.4			29.8	29.8	###
2009-Dec-03 Thu	###	9.51	###	9.41			###	###	0.7
2009-Dec-02 Wed	9.8	9.82	9.5	###	1,342,527	###	###	###	0.0
2009-Dec-01 Tue	###	###	###	###			###	###	0.0
2009-Nov-30 Mon	8.85	9.23	8.71	###			80.5	80.5	0.0
2009-Nov-27 Fri	8.72	8.79	###	###			###	###	0.0
2009-Nov-12 Thu	9.8	9.83	9.24	9.25	5,247,276	50,032,776	6.2	6.2	###
2009-Nov-11 Wed	9.72	9.83	###	###	2,017,657	9,916,784	###	###	0.0
2009-Nov-10 Tue	9.55	9.72	9.51	###			###	###	0.0
2009-Nov-09 Mon	9.21	9.59	9.2	###			69.1	69.1	0.0
2009-Nov-06 Fri	9.43	9.48	###	9.2			13.4	13.4	0.7
2009-Nov-05 Thu	###	###	###	9.22	1,293,440	0	38.5	38.5	0.7
2009-Nov-04 Wed	###	###	###	###			73.1	73.1	0.0
2009-Nov-03 Tue	###	###	9	###			###	###	0.0
2009-Nov-02 Mon	###	9.29	9	9.22			74.2	74.2	0.7
2009-Oct-30 Fri	9.74	9.83	###	###	3,381,458	###	###	###	0.0
2009-Oct-29 Thu	###	###	9.2	9.28	2,584,225	###	49.0	49.0	0.7
2009-Oct-28 Wed	9.7	9.84	9.46	9.56			###	###	0.7
2009-Oct-27 Tue	###	###	###	9.72			###	###	0.7
2009-Oct-26 Mon	10.26	###	###	###			###	###	0.0
2009-Oct-23 Fri	10.5	10.78	10.26	10.29	2,086,551	###	20.3	20.3	###
2009-Oct-22 Thu	10.76	10.79	###	10.45			###	###	###
2009-Oct-21 Wed	10.77	10.87	###	10.86			72.8	72.8	0.8
2009-Oct-20 Tue	###	10.7	10.28	###	2,704,875	###	82.9	82.9	0.0
2009-Oct-19 Mon	###	10.41	###	###			22.5	22.5	0.0
2009-Oct-16 Fri	10.54	###	###	###			###	###	0.0
2009-Oct-15 Thu	###	###	10.45	###			39.1	39.1	0.0
2009-Oct-14 Wed	###	10.42	###	###			###	###	0.0
2009-Oct-13 Tue	###	10.7	10.24	10.27	2,256,255	23,622,989	###	###	###
2009-Oct-12 Mon	10.73	10.85	###	10.47	605,744	###	19.2	19.2	0.7
2009-Oct-09 Fri	10.73	10.8	10.48	10.51			###	###	###
2009-Oct-08 Thu	10.45	10.56	10.25	10.54			66.1	66.1	0.8
2009-Oct-07 Wed	###	10.45	###	10.45			74.3	74.3	###
2009-Oct-06 Tue	###	###	###	10.2	1,099,073	0	###	###	0.7
2009-Oct-05 Mon	###	###	###	###	521,226	0	###	###	0.0
2009-Oct-02 Fri	###	###	###	10.24	946,440	0	###	###	###
2009-Oct-01 Thu	10.56	###	10.46	10.51	1,502,681	7,859,021	###	###	###
2009-Sep-30 Wed	10.55	10.73	10.51	###			70.8	70.8	0.0
2009-Sep-29 Tue	10.8	###	###	###	1,599,046	0	###	###	0.0
2009-Sep-28 Mon	10.58	###	10.4	10.48			37.3	37.3	0.7
2009-Sep-25 Fri	###	10.84	10.47	10.76	1,529,173	###	73.7	73.7	0.8
2009-Sep-24 Thu	###	11.29	10.81	10.82	2,007,422	###	21.4	21.4	0.8
2009-Sep-23 Wed	10.59	###	10.59	###	1,026,080	###	###	###	0.0
2009-Sep-22 Tue	10.7	###	10.59	###	1,823,453	9,655,183	34.7	34.7	0.0
2009-Sep-21 Mon	10.74	###	###	10.73	1,361,672	0	###	###	###
2009-Sep-18 Fri	10.83	11.24	10.72	###			67.7	67.7	0.0
2009-Sep-17 Thu	###	###	10.81	10.86			28.4	28.4	0.8
2009-Sep-16 Wed	10.8	###	10.55	###	3,867,851	###	74.1	74.1	0.0
2009-Sep-15 Tue	10.44	10.56	###	10.53			###	###	0.8
2009-Sep-14 Mon	###	###	9.84	###	3,367,249	###	###	###	0.0
2009-Sep-11 Fri	###	###	9.8	###			###	###	0.0
2009-Sep-10 Thu	9.5	9.85	9.48	9.8			###	###	0.7
2009-Sep-09 Wed	###	###	###	###	1,850,023	0	###	###	0.0
2009-Sep-08 Tue	9.25	9.47	###	###			65.2	65.2	0.0
2009-Sep-07 Mon	###	9.21	###	9.2	2,521,972	11,613,681	80.9	80.9	0.7
2009-Sep-04 Fri	9.4	9.41	###	###			9.3	9.3	0.0
2009-Sep-03 Thu	9.45	9.53	###	9.49			###	###	0.7
2009-Sep-02 Wed	###	###	###	9.57	2,264,343	0	###	###	###
2009-Sep-01 Tue	9.48	9.74	###	9.7	1,779,482	8,666,077	###	###	0.7
2009-Aug-31 Mon	9.51	9.84	###	9.43			37.2	37.2	###
2009-Aug-28 Fri	9.4	###	###	9.42	1,894,126	0	###	###	0.7
2009-Aug-27 Thu	9.4	9.44	###	###			###	###	0.0
2009-Aug-26 Wed	9.45	9.55	9.41	9.43	2,816,589	###	29.2	29.2	###
2009-Aug-25 Tue	9.4	9.47	9.26	9.47			71.8	71.8	###
2009-Aug-24 Mon	###	9.49	9.25	9.25	3,947,388	36,987,025	###	###	###
2009-Aug-21 Fri	9.25	9.25	###	###	5,168,643	23,904,973	###	###	0.0
2009-Aug-20 Thu	9.52	9.53	8.81	###			8.1	8.1	0.0
2009-Aug-19 Wed	9.45	9.59	9.45	9.5	4,645,270	44,222,970	72.5	72.5	0.7
2009-Aug-18 Tue	###	9.43	###	###	2,595,188	###	85.0	85.0	0.0
2009-Aug-17 Mon	###	9.45	###	9.27			###	###	0.7
2009-Aug-14 Fri	9.45	9.46	9.29	###			31.4	31.4	0.0
2009-Aug-13 Thu	8.7	9.24	8.7	###	7,271,756	65,227,651	###	###	0.0
2009-Aug-12 Wed	8.45	8.73	8.43	###	1,687,942	14,482,542	###	###	0.0
2009-Aug-11 Tue	8.44	###	###	8.56	1,186,756	0	###	###	###
2009-Aug-10 Mon	8.5	8.59	###	8.46			34.4	34.4	0.6
2009-Aug-07 Fri	8.4	8.53	###	8.5	3,228,447	13,769,326	###	###	0.6
2009-Aug-06 Thu	8.23	8.46	8.21	8.4			###	###	###
2009-Aug-05 Wed	8.23	8.25	###	8.21	4,843,580	###	44.3	44.3	###
2009-Aug-04 Tue	7.83	###	7.8	###			85.6	85.6	0.0
2009-Aug-03 Mon	7.7	7.87	###	7.76	856,842	3,371,673	###	###	0.6
2009-Jul-31 Fri	7.7	7.8	###	7.75			###	###	###
2009-Jul-30 Thu	7.78	###	7.58	7.7			23.8	23.8	0.6
2009-Jul-29 Wed	7.7	7.77	7.55	7.7	3,104,429	23,779,926	###	###	0.6
2009-Jul-28 Tue	7.53	###	7.5	7.58			75.7	75.7	###
2009-Jul-27 Mon	7.53	###	7.44	7.56	723,359	###	###	###	0.5
2009-Jul-24 Fri	7.57	7.57	7.41	7.43			###	###	###
2009-Jul-23 Thu	###	7.56	###	7.48	1,674,256	6,328,687	75.9	75.9	0.5
2009-Jul-22 Wed	###	7.47	###	###	1,993,881	7,447,145	###	###	0.0
2009-Jul-21 Tue	7.5	7.56	###	7.44	822,776	###	###	###	###
2009-Jul-20 Mon	7.56	7.57	7.42	7.48			###	###	0.5
2009-Jul-17 Fri	7.57	7.57	7.46	7.53	1,319,757	9,917,973	31.9	31.9	0.5
2009-Jul-16 Thu	7.5	7.55	7.41	7.51			###	###	###
2009-Jul-15 Wed	7.25	###	###	###	960,957	0	###	###	0.0
2009-Jul-14 Tue	###	###	###	###	743,682	0	76.1	76.1	0.0
2009-Jul-13 Mon	###	###	6.79	6.86			###	###	0.5
2009-Jul-10 Fri	6.86	###	6.86	7			82.1	82.1	0.5
2009-Jul-09 Thu	6.72	###	###	6.83	830,683	0	###	###	0.5
2009-Jul-08 Wed	6.73	6.85	###	6.85	1,492,246	5,110,942	82.3	82.3	###
2009-Jul-07 Tue	###	###	6.87	###			35.8	35.8	0.0
2009-Jul-06 Mon	6.83	###	6.79	7			87.9	87.9	0.5
2009-Jul-03 Fri	7	7	6.86	###			23.2	23.2	0.0
2009-Jul-02 Thu	6.79	###	6.79	7	2,394,359	8,128,848	87.9	87.9	0.5
2009-Jul-01 Wed	###	###	6.78	6.84	1,107,825	3,755,526	###	###	0.5
2009-Jun-30 Tue	###	###	###	###	1,728,171	0	###	###	0.0
2009-Jun-29 Mon	###	###	###	###			80.8	80.8	0.0
2009-Jun-26 Fri	###	###	###	###			###	###	0.0
2009-Jun-25 Thu	###	7.24	###	###			30.8	30.8	0.0
2009-Jun-24 Wed	###	###	6.88	###			83.0	83.0	0.0
2009-Jun-23 Tue	###	###	6.81	###			29.7	29.7	0.0
2009-Jun-22 Mon	###	###	###	###	760,082	0	###	###	0.0
2009-Jun-19 Fri	###	###	###	###			###	###	0.0
2009-Jun-18 Thu	7.26	###	###	7.22			37.2	37.2	0.5
2009-Jun-17 Wed	###	###	###	7.23	955,629	0	###	###	###
2009-Jun-16 Tue	###	###	7.26	###			79.4	79.4	0.0
2009-Jun-15 Mon	###	7.46	###	7.4	1,677,359	6,256,549	74.8	74.8	0.5
2009-Jun-12 Fri	###	###	###	7.43			68.1	68.1	###
2009-Jun-11 Thu	###	7.57	###	###	1,315,122	###	29.8	29.8	0.0
2009-Jun-10 Wed	7.4	7.5	###	7.45			69.6	69.6	0.5
2009-Jun-09 Tue	7.2	7.52	7.2	7.46			###	###	0.5
2009-Jun-05 Fri	7.72	7.81	7.2	###	1,386,225	###	###	###	0.0
2009-Jun-04 Thu	###	7.74	7.45	###			###	###	0.0
2009-Jun-03 Wed	###	###	###	###	1,321,141	0	###	###	0.0
2009-Jun-02 Tue	###	7.24	###	7.2			84.5	84.5	0.5
2009-Jun-01 Mon	6.81	###	6.78	###			###	###	0.0
2009-May-29 Fri	6.88	###	6.83	###	3,017,142	###	###	###	0.0
2009-May-28 Thu	###	###	6.84	###			###	###	0.0
2009-May-27 Wed	###	###	6.88	###	1,257,783	4,326,773	75.8	75.8	0.0
2009-May-26 Tue	6.82	###	6.76	###			###	###	0.0
2009-May-25 Mon	6.78	###	6.77	6.82			75.2	75.2	0.5
2009-May-22 Fri	6.77	6.8	6.71	6.76	753,779	5,091,777	36.7	36.7	0.5
2009-May-21 Thu	6.86	###	6.71	6.77			###	###	###
2009-May-20 Wed	###	###	###	7			###	###	0.5
2009-May-19 Tue	7	###	###	###			###	###	0.0
2009-May-18 Mon	6.71	###	6.71	6.8			###	###	0.5
2009-May-15 Fri	###	###	6.72	6.82	1,102,382	###	28.7	28.7	0.5
2009-May-14 Thu	###	###	6.8	###	4,270,452	###	81.3	81.3	0.0
2009-May-13 Wed	###	7.26	###	###			26.2	26.2	0.0
2009-May-12 Tue	###	7.22	###	7.22			78.8	78.8	0.5
2009-May-11 Mon	7.4	7.47	7.21	###	1,426,277	10,468,873	###	###	0.0
2009-May-08 Fri	###	7.77	7.52	7.56			###	###	0.5
2009-May-07 Thu	7.4	###	7.4	7.58			72.7	72.7	###
2009-May-06 Wed	7.2	###	###	###	591,980	0	###	###	0.0
2009-May-05 Tue	7.22	###	###	###	988,850	0	###	###	0.0
2009-May-04 Mon	###	7.28	###	7.22	879,853	###	###	###	0.5
2009-May-01 Fri	###	7.29	###	###			72.7	72.7	0.0
2009-Apr-30 Thu	###	###	###	7.22			###	###	0.5
2009-Apr-29 Wed	6.87	###	6.85	###			###	###	0.0
2009-Apr-28 Tue	6.83	###	6.75	###			83.6	83.6	0.0
2009-Apr-27 Mon	###	###	###	6.73	351,124	0	###	###	###
2009-Apr-24 Fri	6.8	###	6.71	6.77			36.6	36.6	###
2009-Apr-23 Thu	6.71	###	6.71	###			###	###	0.0
2009-Apr-22 Wed	6.82	###	6.75	6.88	586,852	1,980,625	###	###	###
2009-Apr-21 Tue	###	6.8	6.55	###			35.9	35.9	0.0
2009-Apr-20 Mon	7	###	###	6.78	777,529	0	###	###	0.5
2009-Apr-17 Fri	7.4	7.48	###	###			16.1	16.1	0.0
2009-Apr-16 Thu	###	###	6.86	###	1,538,973	5,278,677	65.3	65.3	0.0
2009-Apr-15 Wed	###	###	###	###			87.2	87.2	0.0
2009-Apr-14 Tue	###	###	###	6.58			84.0	84.0	0.5
2009-Apr-09 Thu	###	6.29	###	6.29			###	###	###
2009-Apr-08 Wed	6.44	6.59	###	###	1,537,771	5,066,955	###	###	0.0
2009-Apr-07 Tue	6.41	6.56	###	6.42			77.4	77.4	0.5
2009-Apr-06 Mon	###	###	###	###			13.7	13.7	0.0
2009-Apr-03 Fri	6.54	6.7	6.5	6.55			###	###	0.5
2009-Apr-02 Thu	6.5	###	6.5	6.54			62.8	62.8	0.5
2009-Apr-01 Wed	6.43	6.5	###	6.47	851,022	2,765,821	###	###	0.5
2009-Mar-31 Tue	###	6.5	###	6.49	1,849,250	###	89.7	89.7	###
2009-Mar-30 Mon	###	6.5	###	6.23	1,441,028	4,683,341	23.0	23.0	0.4
2009-Mar-27 Fri	6.27	6.52	6.27	6.43	1,022,979	6,541,950	###	###	###
2009-Mar-26 Thu	6.25	6.52	6.2	6.26			###	###	0.4
2009-Mar-25 Wed	6.25	###	6.2	6.24			###	###	0.4
2009-Mar-24 Tue	6.24	###	6.2	6.25	803,888	2,492,052	72.5	72.5	###
2009-Mar-23 Mon	6.23	6.29	6.21	6.25	821,372	5,133,575	###	###	###
2009-Mar-20 Fri	###	###	6.2	6.23	1,598,186	4,954,376	###	###	0.4
2009-Mar-19 Thu	###	6.4	###	###	4,481,686	###	82.2	82.2	0.0
2009-Mar-18 Wed	###	6.28	###	###			###	###	0.0
2009-Mar-17 Tue	###	###	5.86	###			###	###	0.0
2009-Mar-16 Mon	5.59	5.83	5.56	5.82			###	###	0.4
2009-Mar-13 Fri	###	5.55	###	5.55	2,315,781	###	82.6	82.6	###
2009-Mar-12 Thu	5.2	###	###	5.25	666,955	0	###	###	0.4
2009-Mar-11 Wed	###	5.44	###	###			83.9	83.9	0.0
2009-Mar-10 Tue	5	5.24	5	5.2	1,136,154	###	88.6	88.6	###
2009-Mar-09 Mon	###	###	5	###			75.6	75.6	0.0
2009-Mar-06 Fri	###	5.2	5	###	960,182	4,896,928	###	###	0.0
2009-Mar-05 Thu	5.27	5.42	###	5.28	1,392,959	###	73.7	73.7	0.4
2009-Mar-04 Wed	5.46	5.53	5.26	###			###	###	0.0
2009-Mar-03 Tue	###	###	###	###			###	###	0.0
2009-Mar-02 Mon	5.24	5.48	###	5.27	1,144,580	3,136,149	81.5	81.5	###
2009-Feb-27 Fri	###	5.41	###	5.4	4,595,322	12,430,346	89.4	89.4	0.4
2009-Feb-26 Thu	###	###	###	###	1,397,982	0	84.2	84.2	0.0
2009-Feb-25 Wed	###	###	4.85	###	979,949	2,376,376	###	###	0.0
2009-Feb-24 Tue	###	5.24	###	###			###	###	0.0
2009-Feb-23 Mon	5.26	5.5	5.23	###	893,651	###	81.8	81.8	0.0
2009-Feb-20 Fri	###	5.4	###	###	734,153	###	85.6	85.6	0.0
2009-Feb-19 Thu	###	###	5	5.29	1,033,541	2,583,852	###	###	0.4
2009-Feb-18 Wed	###	###	###	###			###	###	0.0
2009-Feb-17 Tue	5.42	5.48	5.2	5.28			###	###	0.4
2009-Feb-16 Mon	5.55	5.56	5.42	5.47	755,346	4,146,849	26.7	26.7	###
2009-Feb-13 Fri	5.51	###	5.47	5.59			###	###	###
2009-Feb-12 Thu	5.47	5.56	###	5.47	4,153,922	###	67.1	67.1	###
2009-Feb-11 Wed	5.57	###	###	5.45	4,823,555	0	###	###	###
2009-Feb-10 Tue	5.72	5.86	###	###	4,005,757	###	31.4	31.4	0.0
2009-Feb-09 Mon	5.73	5.74	###	###	1,031,083	###	28.0	28.0	0.0
2009-Feb-06 Fri	5.7	5.76	###	###			###	###	0.0
2009-Feb-05 Thu	5.89	###	5.51	###			###	###	0.0
2009-Feb-04 Wed	6.75	6.83	###	6.76	647,655	2,211,741	83.4	83.4	0.5
2009-Feb-03 Tue	###	###	6.8	###	1,502,858	###	###	###	0.0
2009-Feb-02 Mon	###	6.75	6.59	###	443,589	###	33.8	33.8	0.0
2009-Jan-30 Fri	###	6.89	6.58	6.79	1,749,744	11,784,525	###	###	0.5
2009-Jan-29 Thu	###	6.71	6.28	###	1,030,672	###	91.8	91.8	0.0
2009-Jan-28 Wed	6.58	6.81	###	###	973,242	3,313,889	###	###	0.0
2009-Jan-27 Tue	6.7	###	6.53	###	405,156	###	88.3	88.3	0.0
2009-Jan-23 Fri	###	###	6.77	6.78			33.7	33.7	0.5
2009-Jan-22 Thu	6.82	###	6.79	###			###	###	0.0
2009-Jan-21 Wed	6.7	###	###	6.85	894,827	0	###	###	###
2009-Jan-20 Tue	6.82	###	6.7	6.75			###	###	0.5
2009-Jan-19 Mon	7	###	###	###	210,073	0	###	###	0.0
2009-Jan-16 Fri	6.78	###	6.77	6.88	505,025	###	###	###	###
2009-Jan-15 Thu	###	###	6.86	6.86			###	###	0.5
2009-Jan-14 Wed	7.2	7.23	###	###			22.6	22.6	0.0
2009-Jan-13 Tue	###	###	###	7	496,223	0	###	###	0.5
2009-Jan-12 Mon	###	###	6.88	###	349,328	1,201,688	###	###	0.0
2009-Jan-09 Fri	###	###	###	###	445,854	0	###	###	0.0
2009-Jan-08 Thu	###	###	7	###	1,558,825	5,455,887	###	###	0.0
2009-Jan-07 Wed	###	###	7.21	7.57	891,286	3,213,086	###	###	###
2009-Jan-06 Tue	###	###	###	###			###	###	0.0
2009-Jan-05 Mon	###	###	###	###	425,882	0	###	###	0.0
2009-Jan-02 Fri	###	7.2	###	###			###	###	0.0
2008-Dec-31 Wed	###	7.23	###	7.2			###	###	0.5
2008-Dec-30 Tue	###	###	###	###	216,450	0	68.1	68.1	0.0
2008-Dec-29 Mon	###	###	###	###	300,622	0	###	###	0.0
2008-Dec-24 Wed	###	###	6.81	###			###	###	0.0
2008-Dec-23 Tue	6.8	###	6.78	7			###	###	0.5
2008-Dec-22 Mon	###	###	6.85	###			###	###	0.0
2008-Dec-19 Fri	6.8	###	6.8	###			76.4	76.4	0.0
2008-Dec-18 Thu	###	7	6.82	6.89	4,972,084	###	27.3	27.3	0.5
2008-Dec-17 Wed	###	###	6.81	###	904,425	###	###	###	0.0
2008-Dec-16 Tue	###	7.28	6.85	###	1,063,984	7,517,046	###	###	0.0
2008-Dec-15 Mon	7.29	7.5	7.26	###			72.9	72.9	0.0
2008-Dec-12 Fri	###	7.27	###	###	830,622	###	88.4	88.4	0.0
2008-Dec-11 Thu	7.21	###	###	###	504,449	0	###	###	0.0
2008-Dec-10 Wed	###	7.41	###	7.25	928,785	3,441,148	75.5	75.5	0.5
2008-Dec-09 Tue	###	###	###	###	554,471	0	###	###	0.0
2008-Dec-08 Mon	7	7.57	7	###	744,928	###	90.4	90.4	0.0
2008-Dec-05 Fri	###	###	###	7	693,549	0	###	###	0.5
2008-Dec-04 Thu	6.89	###	6.82	###	674,243	###	###	###	0.0
2008-Dec-03 Wed	6.75	###	6.7	6.75	1,319,345	###	###	###	0.5
2008-Dec-02 Tue	7	###	6.75	6.75			###	###	0.5
2008-Dec-01 Mon	7.79	7.79	7.25	7.26	374,659	###	###	###	0.5
2008-Nov-28 Fri	###	7.74	###	7.74			###	###	0.6
2008-Nov-27 Thu	###	###	6.85	7.28			79.6	79.6	0.5
2008-Nov-26 Wed	###	###	###	6.75			###	###	0.5
2008-Nov-25 Tue	6.85	###	6.52	6.52			13.6	13.6	0.5
2008-Nov-24 Mon	###	7.45	6.81	6.81	693,873	###	17.0	17.0	###
2008-Nov-21 Fri	###	###	6.82	###			74.9	74.9	0.0
2008-Nov-20 Thu	6.58	7	6.58	###	1,316,047	8,935,959	###	###	0.0
2008-Nov-19 Wed	6.74	###	6.46	###			90.1	90.1	0.0
2008-Nov-18 Tue	###	###	6.4	###			###	###	0.0
2008-Nov-17 Mon	6.55	6.87	6.51	###			###	###	0.0
2008-Nov-14 Fri	7.41	###	###	###			###	###	0.0
2008-Nov-13 Thu	###	7.24	###	###	1,839,579	6,659,275	83.8	83.8	0.0
2008-Nov-12 Wed	###	7.83	###	7.8	318,322	###	###	###	0.6
2008-Nov-11 Tue	###	7.58	7.2	7.2			###	###	0.5
2008-Nov-10 Mon	7.5	7.59	7.29	7.59			83.7	83.7	0.5
2008-Nov-07 Fri	7.22	7.23	###	###	456,523	###	###	###	0.0
2008-Nov-06 Thu	7.45	7.53	###	7.28	463,859	1,746,429	31.7	31.7	0.5
2008-Nov-05 Wed	7.48	7.8	7.48	###			###	###	0.0
2008-Nov-04 Tue	###	7.49	###	7.27			###	###	###
2008-Nov-03 Mon	7	7.4	7	###			66.2	66.2	0.0
2008-Oct-31 Fri	###	7	6.43	7	1,327,976	8,917,358	68.6	68.6	0.5
2008-Oct-30 Thu	7.24	7.27	6.82	###	1,147,180	8,081,883	###	###	0.0
2008-Oct-29 Wed	7	###	6.7	6.85			###	###	###
2008-Oct-28 Tue	6.49	6.7	6.28	###	705,552	###	83.0	83.0	0.0
2008-Oct-27 Mon	6.49	###	6.45	###	660,450	2,129,951	###	###	0.0
2008-Oct-24 Fri	6.85	###	6.58	###			39.7	39.7	0.0
2008-Oct-23 Thu	7.2	7.2	###	###			32.6	32.6	0.0
2008-Oct-22 Wed	###	7.45	7.25	7.25	1,435,923	###	33.1	33.1	0.5
2008-Oct-21 Tue	7.47	7.76	7.47	###			###	###	0.0
2008-Oct-20 Mon	###	7.47	7.28	###			###	###	0.0
2008-Oct-17 Fri	8	8.2	###	###	1,235,252	###	###	###	0.0
2008-Oct-16 Thu	###	###	7.52	###	744,285	###	48.8	48.8	0.0
2008-Oct-15 Wed	7.88	8.5	7.85	8.21			###	###	###
2008-Oct-14 Tue	###	8.8	7.82	###	1,047,555	8,705,182	###	###	0.0
2008-Oct-13 Mon	7.77	8.24	7.77	###	838,354	6,711,023	67.4	67.4	0.0
2008-Oct-10 Fri	7.82	###	###	###			53.3	53.3	0.0
2008-Oct-09 Thu	8.75	8.88	8.51	###			43.8	43.8	0.0
2008-Oct-08 Wed	8.83	9.25	8.83	###			86.2	86.2	0.0
2008-Oct-07 Tue	###	9.48	8.84	###			80.0	80.0	0.0
2008-Oct-06 Mon	###	9.44	###	9.2			###	###	0.7
2008-Oct-03 Fri	9.54	###	9.44	9.44			30.9	30.9	0.7
2008-Oct-02 Thu	9.58	###	9.46	9.58	798,279	3,775,859	78.4	78.4	0.7
2008-Oct-01 Wed	9.51	9.58	###	9.4	847,757	4,060,756	29.8	29.8	###
2008-Sep-30 Tue	9.45	9.71	###	###			19.5	19.5	0.0
2008-Sep-29 Mon	9.88	###	9.75	###			###	###	0.0
2008-Sep-26 Fri	9.85	###	###	9.84	1,179,172	0	44.1	44.1	0.7
2008-Sep-25 Thu	9.52	9.77	9.52	###	2,012,654	19,412,047	75.4	75.4	0.0
2008-Sep-24 Wed	###	###	9.8	9.8	2,075,349	###	21.4	21.4	0.7
2008-Sep-23 Tue	9.54	###	###	###	1,502,180	0	###	###	0.0
2008-Sep-22 Mon	###	10.4	###	###			###	###	0.0
2008-Sep-19 Fri	###	9.89	###	9.85			###	###	###
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	###	###	8.79	###			###	###	0.0
2008-Sep-16 Tue	###	###	8.72	8.83			###	###	###
2008-Sep-15 Mon	###	9.24	8.8	###	1,185,658	###	###	###	0.0
2008-Sep-12 Fri	9.21	9.55	###	9.25			70.6	70.6	###
2008-Sep-11 Thu	9.2	###	###	###	1,097,674	0	###	###	0.0
2008-Sep-10 Wed	9.27	9.59	9.23	###			77.3	77.3	0.0
2008-Sep-09 Tue	9.58	###	###	9.45			###	###	0.7
2008-Sep-08 Mon	9.2	9.53	9.2	9.53			85.6	85.6	###
2008-Sep-05 Fri	###	###	9.2	###			18.6	18.6	0.0
2008-Sep-04 Thu	9.85	9.88	###	###			31.2	31.2	0.0
2008-Sep-03 Wed	###	###	9.73	9.85	1,133,656	###	###	###	###
2008-Sep-02 Tue	###	###	###	9.76			###	###	0.7
2008-Sep-01 Mon	9.52	9.86	9.52	9.82			###	###	###
2008-Aug-29 Fri	9.86	###	###	###	2,038,443	0	15.8	15.8	0.0
2008-Aug-28 Thu	###	9.86	9.44	9.83			78.9	78.9	0.7
2008-Aug-27 Wed	9.42	9.59	###	9.59			###	###	0.7
2008-Aug-26 Tue	###	9.51	###	9.51	1,067,526	5,076,086	94.2	94.2	###
2008-Aug-25 Mon	###	9.46	###	###	2,203,628	###	###	###	0.0
2008-Aug-22 Fri	8.77	###	8.75	###			###	###	0.0
2008-Aug-21 Thu	9	###	8.75	###			81.5	81.5	0.0
2008-Aug-20 Wed	9.25	9.29	9	9	1,754,923	16,048,770	###	###	0.6
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	###	###	###	###	760,545	0	###	###	0.0
2008-Aug-15 Fri	###	9.27	###	9.2	1,742,944	8,078,545	###	###	0.7
2008-Aug-14 Thu	###	###	###	###			79.2	79.2	0.0
2008-Aug-13 Wed	9.47	9.47	###	###			###	###	0.0
2008-Aug-12 Tue	9.25	9.5	9.23	9.43			84.9	84.9	###
2008-Aug-11 Mon	9.25	###	###	9.25			###	###	###
2008-Aug-08 Fri	###	###	###	###	1,746,423	0	###	###	0.0
2008-Aug-07 Thu	###	###	9	9.24			82.6	82.6	###
2008-Aug-06 Wed	9	###	8.88	###	3,248,873	###	###	###	0.0
2008-Aug-05 Tue	8.7	###	8.7	###			88.8	88.8	0.0
2008-Aug-04 Mon	9	###	###	###	3,478,673	0	17.1	17.1	0.0
2008-Aug-01 Fri	9.89	10.49	9.85	###			###	###	0.0
2008-Jul-31 Thu	###	###	9.86	###			###	###	0.0
2008-Jul-30 Wed	9.73	###	9.73	###			###	###	0.0
2008-Jul-29 Tue	9.87	###	9.55	9.71	2,290,049	10,934,983	30.8	30.8	###
2008-Jul-28 Mon	9.79	###	9.72	###	1,643,679	7,988,279	###	###	0.0
2008-Jul-25 Fri	###	10.25	###	9.79	7,941,528	###	13.9	13.9	###
2008-Jul-24 Thu	10.21	###	###	###	3,725,071	0	###	###	0.0
2008-Jul-23 Wed	###	###	9.78	10.26			84.4	84.4	0.7
2008-Jul-22 Tue	9.4	9.58	###	9.5			72.7	72.7	0.7
2008-Jul-21 Mon	###	9.72	###	9.4			###	###	###
2008-Jul-18 Fri	8.75	###	8.7	8.75			###	###	0.6
2008-Jul-17 Thu	###	###	8.73	8.85			33.8	33.8	0.6
2008-Jul-16 Wed	###	8.8	8.5	###			33.9	33.9	0.0
2008-Jul-15 Tue	###	###	8.79	###			###	###	0.0
2008-Jul-14 Mon	9.4	9.54	###	###	1,009,088	4,813,349	###	###	0.0
2008-Jul-11 Fri	9.89	9.89	###	9.44	962,444	4,759,285	###	###	0.7
2008-Jul-10 Thu	9.75	9.86	###	9.78			74.4	74.4	0.7
2008-Jul-09 Wed	9.83	9.88	###	9.85			###	###	###
2008-Jul-08 Tue	9.74	9.77	###	9.43	1,061,353	###	###	###	###
2008-Jul-07 Mon	###	###	###	###	1,586,682	0	###	###	0.0
2008-Jul-04 Fri	9.8	###	9.78	###	1,989,759	9,729,921	76.2	76.2	0.0
2008-Jul-03 Thu	###	###	###	###	1,561,322	0	###	###	0.0
2008-Jul-02 Wed	###	9.5	###	###	2,553,921	12,131,124	###	###	0.0
2008-Jul-01 Tue	9.56	###	###	9.42			29.8	29.8	0.7
2008-Jun-30 Mon	9.76	9.79	9.48	9.55			29.9	29.9	0.7
2008-Jun-27 Fri	9.74	9.89	9.53	###			###	###	0.0
2008-Jun-26 Thu	###	###	9.7	9.8			27.4	27.4	0.7
2008-Jun-25 Wed	###	###	9.76	###	3,584,242	###	70.9	70.9	0.0
2008-Jun-24 Tue	9.85	###	9.82	###			77.7	77.7	0.0
2008-Jun-23 Mon	9.89	###	9.8	###			###	###	0.0
2008-Jun-20 Fri	###	###	9.76	9.79	2,590,650	12,642,372	###	###	###
2008-Jun-19 Thu	10.2	10.26	###	###	5,093,583	26,130,080	###	###	0.0
2008-Jun-18 Wed	###	###	10.44	10.53	3,499,977	18,269,879	###	###	0.8
2008-Jun-17 Tue	10.59	10.75	10.52	###			###	###	0.0
2008-Jun-16 Mon	10.86	10.88	10.59	###	3,215,287	###	###	###	0.0
2008-Jun-13 Fri	###	###	10.72	10.86			###	###	0.8
2008-Jun-12 Thu	###	###	###	###	3,133,880	0	###	###	0.0
2008-Jun-11 Wed	11.84	11.84	11.43	11.59			###	###	0.8
2008-Jun-10 Tue	11.59	11.74	###	11.5			41.6	41.6	###
2008-Jun-06 Fri	###	###	###	11.7			16.9	16.9	0.8
2008-Jun-05 Thu	11.79	11.87	11.7	11.82	931,949	###	76.4	76.4	0.8
2008-Jun-04 Wed	###	11.86	###	###	2,349,458	13,932,285	73.8	73.8	0.0
2008-Jun-03 Tue	###	###	11.46	11.51	3,760,928	###	###	###	0.8
2008-Jun-02 Mon	###	###	###	###			26.8	26.8	0.0
2008-May-30 Fri	###	###	###	###			34.2	34.2	0.0
2008-May-29 Thu	###	###	###	12.2			###	###	###
2008-May-28 Wed	12.23	12.23	###	###	1,453,372	###	###	###	0.0
2008-May-27 Tue	12.28	###	###	###	760,957	0	###	###	0.0
2008-May-26 Mon	12.22	###	###	12.22	488,983	0	###	###	0.9
2008-May-23 Fri	12.47	12.47	###	12.24	1,568,284	9,778,250	23.5	23.5	0.9
2008-May-22 Thu	###	12.76	12.26	###	1,708,479	21,373,072	###	###	0.0
2008-May-21 Wed	12.58	12.73	###	###			###	###	0.0
2008-May-20 Tue	12.75	###	12.52	12.58			29.3	29.3	0.9
2008-May-19 Mon	###	###	###	12.75			###	###	###
2008-May-16 Fri	13.25	###	12.89	###	2,864,478	###	20.3	20.3	0.0
2008-May-15 Thu	###	###	12.53	###	3,299,277	20,669,970	82.8	82.8	0.0
2008-May-14 Wed	###	###	###	12.5			###	###	0.9
2008-May-13 Tue	12.49	12.58	###	12.5	1,176,389	7,399,486	###	###	0.9
2008-May-12 Mon	12.45	12.45	12.21	###			30.6	30.6	0.0
2008-May-09 Fri	12.5	12.54	12.25	12.28			###	###	0.9
2008-May-08 Thu	###	12.45	###	12.4	2,699,324	###	###	###	0.9
2008-May-07 Wed	12.5	12.5	###	###	2,212,225	###	12.4	12.4	0.0
2008-May-06 Tue	12.42	12.52	12.27	12.4	1,580,825	19,594,325	33.6	33.6	0.9
2008-May-05 Mon	12.74	12.75	12.5	12.57	726,644	9,173,880	23.7	23.7	0.9
2008-May-02 Fri	###	###	###	12.47	2,077,278	0	70.4	70.4	###
2008-May-01 Thu	12.27	12.4	###	###	1,309,185	8,116,947	21.6	21.6	0.0
2008-Apr-30 Wed	###	12.5	###	12.4			###	###	0.9
2008-Apr-29 Tue	###	###	12.4	12.4			19.7	19.7	0.9
2008-Apr-28 Mon	12.75	12.85	###	###	1,209,847	###	29.6	29.6	0.0
2008-Apr-24 Thu	12.81	12.85	12.52	12.58	1,486,540	18,856,759	###	###	0.9
2008-Apr-23 Wed	###	###	12.82	###			###	###	0.0
2008-Apr-22 Tue	13.23	###	###	###			###	###	0.0
2008-Apr-21 Mon	13.2	###	12.79	###			33.6	33.6	0.0
2008-Apr-18 Fri	###	###	12.42	12.73			###	###	###
2008-Apr-17 Thu	###	###	12.5	###			###	###	0.0
2008-Apr-16 Wed	###	###	12.42	###	992,455	6,163,145	###	###	0.0
2008-Apr-15 Tue	12.7	###	12.52	12.52			19.9	19.9	0.9
2008-Apr-14 Mon	###	###	###	12.43	753,945	0	###	###	0.9
2008-Apr-11 Fri	###	###	###	###			###	###	0.0
2008-Apr-10 Thu	13.47	13.49	12.74	###	1,211,052	15,882,946	12.2	12.2	0.0
2008-Apr-09 Wed	13.85	###	13.28	13.4			14.9	14.9	1.0
2008-Apr-08 Tue	###	###	13.5	13.81	1,300,542	8,778,658	28.9	28.9	###
2008-Apr-07 Mon	###	14.52	###	###			13.8	13.8	0.0
2008-Apr-04 Fri	###	14.55	###	14.28			78.6	78.6	###
2008-Apr-03 Thu	13.72	###	13.54	###	1,252,083	###	###	###	0.0
2008-Apr-02 Wed	13.54	###	13.47	13.58	1,663,583	###	###	###	###
2008-Apr-01 Tue	###	13.26	###	###	2,069,527	###	###	###	0.0
2008-Mar-31 Mon	###	13.27	12.89	13.25	1,144,889	14,975,148	###	###	###
2008-Mar-28 Fri	###	###	###	###	2,330,441	0	###	###	0.0
2008-Mar-27 Thu	###	###	12.77	12.89			###	###	###
2008-Mar-26 Wed	###	13.26	12.81	###	1,502,525	###	###	###	0.0
2008-Mar-25 Tue	###	###	12.76	12.76			###	###	###
2008-Mar-20 Thu	12.44	###	###	###			89.0	89.0	0.0
2008-Mar-19 Wed	12.55	12.89	###	###	1,961,478	12,641,725	###	###	0.0
2008-Mar-18 Tue	###	12.44	11.74	12.4			73.9	73.9	0.9
2008-Mar-17 Mon	12.26	###	###	###	1,783,628	0	25.5	25.5	0.0
2008-Mar-14 Fri	12.48	12.58	12.21	12.55	1,176,459	###	67.9	67.9	###
2008-Mar-13 Thu	12.45	12.5	###	###	1,380,879	###	25.1	25.1	0.0
2008-Mar-12 Wed	12.85	###	12.46	12.57	1,718,744	10,707,775	###	###	0.9
2008-Mar-11 Tue	12.42	12.44	###	###			46.6	46.6	0.0
2008-Mar-10 Mon	###	12.49	11.86	###	1,664,380	20,263,826	###	###	0.0
2008-Mar-07 Fri	12.2	12.25	###	###			35.5	35.5	0.0
2008-Mar-06 Thu	###	###	###	12.45			###	###	###
2008-Mar-05 Wed	###	12.73	12.22	12.4			77.7	77.7	0.9
2008-Mar-04 Tue	###	###	12.59	12.76			33.8	33.8	###
2008-Mar-03 Mon	###	13.75	13.2	13.2	1,920,621	###	###	###	0.9
2008-Feb-29 Fri	###	14.5	13.76	13.88	2,495,346	###	17.1	17.1	###
2008-Feb-28 Thu	###	15.42	14.4	14.5			30.4	30.4	1.0
2008-Feb-27 Wed	###	###	14.25	14.7			82.9	82.9	###
2008-Feb-26 Tue	###	14.5	13.83	###	2,027,650	###	22.3	22.3	0.0
2008-Feb-25 Mon	14.47	14.53	###	14.53			73.8	73.8	1.0
2008-Feb-22 Fri	###	###	###	###	1,255,959	0	###	###	0.0
2008-Feb-21 Thu	###	###	###	###	1,140,076	0	86.8	86.8	0.0
2008-Feb-20 Wed	13.85	###	13.2	13.23			12.0	12.0	0.9
2008-Feb-19 Tue	14.25	14.25	###	13.85	1,474,744	10,507,551	15.8	15.8	###
2008-Feb-18 Mon	###	###	13.54	###			###	###	0.0
2008-Feb-15 Fri	14.2	14.2	13.8	###	1,131,423	15,839,922	###	###	0.0
2008-Feb-14 Thu	###	14.27	13.86	###	1,367,422	###	###	###	0.0
2008-Feb-13 Wed	14.25	14.41	13.83	###	1,624,770	22,941,752	###	###	0.0
2008-Feb-12 Tue	13.86	###	###	13.87			75.4	75.4	###
2008-Feb-11 Mon	14.49	14.5	###	13.7	1,132,021	8,207,152	11.6	11.6	1.0
2008-Feb-08 Fri	###	###	###	###	2,895,782	0	77.6	77.6	0.0
2008-Feb-07 Thu	13.8	###	13.59	13.75	1,470,349	9,991,021	38.2	38.2	1.0
2008-Feb-06 Wed	###	###	13.72	13.72			###	###	###
2008-Feb-05 Tue	###	###	14.22	###			###	###	0.0
2008-Feb-04 Mon	15.25	15.25	14.58	14.79			###	###	###
2008-Feb-01 Fri	###	14.8	14.26	14.7	2,409,274	35,006,751	75.9	75.9	###
2008-Jan-31 Thu	14.5	14.54	###	14.26	2,205,423	16,033,425	###	###	1.0
2008-Jan-30 Wed	15.4	15.49	###	14.82	1,300,178	10,069,878	###	###	1.1
2008-Jan-29 Tue	###	###	14.71	###	1,911,924	###	20.5	20.5	0.0
2008-Jan-25 Fri	14.88	###	14.87	15.49	4,089,770	###	###	###	###
2008-Jan-24 Thu	###	###	14.5	14.72			28.1	28.1	###
2008-Jan-23 Wed	###	###	###	14.45			29.8	29.8	1.0
2008-Jan-22 Tue	14.52	14.7	###	###			###	###	0.0
2008-Jan-21 Mon	###	15.25	14.8	###			###	###	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	15.46	14.49	###	3,358,320	50,290,842	###	###	0.0
2008-Jan-16 Wed	14.75	###	###	###	3,573,471	0	30.8	30.8	0.0
2008-Jan-15 Tue	15.7	15.85	###	###	2,760,524	21,877,152	###	###	0.0
2008-Jan-14 Mon	15.8	15.81	15.5	###	1,165,056	18,238,951	###	###	0.0
2008-Jan-11 Fri	###	###	15.51	15.81			###	###	###
2008-Jan-10 Thu	16.23	16.43	15.77	15.89	1,895,884	###	24.5	24.5	###
2008-Jan-09 Wed	16.43	16.44	###	###			###	###	0.0
2008-Jan-08 Tue	###	###	16.43	###			31.5	31.5	0.0
2008-Jan-07 Mon	16.73	16.85	###	###			###	###	0.0
2008-Jan-04 Fri	###	###	###	16.83			74.1	74.1	1.2
2008-Jan-03 Thu	###	###	16.58	###			12.7	12.7	0.0
2008-Jan-02 Wed	17.29	###	###	17.2	1,211,781	0	###	###	1.2
2007-Dec-31 Mon	17.42	17.42	###	###	987,386	###	###	###	0.0
2007-Dec-28 Fri	17.4	17.44	17.27	17.44	974,388	###	###	###	1.2
2007-Dec-27 Thu	17.5	17.72	17.4	17.57	1,079,083	###	68.7	68.7	1.3
2007-Dec-24 Mon	17.4	17.56	17.27	17.44			64.4	64.4	1.2
2007-Dec-21 Fri	17.28	###	###	17.25	3,702,328	0	###	###	1.2
2007-Dec-20 Thu	17.4	17.41	###	###			37.7	37.7	0.0
2007-Dec-19 Wed	17.45	17.78	17.28	17.43			34.2	34.2	1.2
2007-Dec-18 Tue	17.4	17.7	###	###	3,494,247	30,924,085	###	###	0.0
2007-Dec-17 Mon	18.77	18.89	17.89	###			23.0	23.0	0.0
2007-Dec-14 Fri	###	19.27	18.77	###			###	###	0.0
2007-Dec-13 Thu	###	###	18.75	###			###	###	0.0
2007-Dec-12 Wed	###	###	###	18.7	3,033,173	0	###	###	1.3
2007-Dec-11 Tue	###	19.51	###	19.2	3,575,955	34,883,441	29.1	29.1	###
2007-Dec-10 Mon	###	19.44	###	19.43	2,142,023	###	76.9	76.9	1.4
2007-Dec-07 Fri	###	###	19.22	###			20.5	20.5	0.0
2007-Dec-06 Thu	19.7	19.83	###	###			30.5	30.5	0.0
2007-Dec-05 Wed	19.2	###	19.2	19.74	4,894,271	###	87.1	87.1	1.4
2007-Dec-04 Tue	19.2	19.51	###	###	3,254,182	31,744,545	###	###	0.0
2007-Dec-03 Mon	19.2	19.25	18.84	###			###	###	0.0
2007-Nov-30 Fri	19.4	19.45	###	19.2	5,517,285	###	23.3	23.3	###
2007-Nov-29 Thu	###	19.44	18.85	19.4	6,419,023	###	###	###	1.4
2007-Nov-28 Wed	###	###	###	18.76			###	###	###
2007-Nov-27 Tue	###	###	###	###			###	###	0.0
2007-Nov-26 Mon	19.22	19.23	18.8	###	410,556	7,806,722	###	###	0.0
2007-Nov-23 Fri	###	###	###	18.8			18.7	18.7	1.3
2007-Nov-22 Thu	18.72	###	18.72	###	853,741	###	83.0	83.0	0.0
2007-Nov-21 Wed	###	###	18.7	###	1,776,854	16,613,584	###	###	0.0
2007-Nov-20 Tue	18.23	18.74	###	18.58			84.1	84.1	1.3
2007-Nov-19 Mon	18.55	###	18.53	###			###	###	0.0
2007-Nov-16 Fri	18.85	18.88	18.52	18.58	755,720	###	###	###	1.3
2007-Nov-15 Thu	19.25	19.52	###	###	1,387,241	13,539,472	23.9	23.9	0.0
2007-Nov-14 Wed	###	###	18.83	###			64.5	64.5	0.0
2007-Nov-13 Tue	###	###	18.56	###	622,757	5,779,184	82.9	82.9	0.0
2007-Nov-12 Mon	18.85	###	###	18.49	1,240,953	0	31.0	31.0	###
2007-Nov-09 Fri	19.55	19.79	18.81	18.87	1,059,027	20,439,221	###	###	1.3
2007-Nov-08 Thu	19.72	19.8	19.41	19.44			28.5	28.5	1.4
2007-Nov-07 Wed	###	###	###	###	812,941	0	67.7	67.7	0.0
2007-Nov-06 Tue	###	###	###	###	778,386	0	31.3	31.3	0.0
2007-Nov-05 Mon	###	###	###	###			###	###	0.0
2007-Nov-02 Fri	###	###	###	###	1,298,147	0	###	###	0.0
2007-Nov-01 Thu	###	20.48	###	20.27			29.9	29.9	1.4
2007-Oct-31 Wed	20	###	###	###			###	###	0.0
2007-Oct-30 Tue	###	20.2	###	###			38.0	38.0	0.0
2007-Oct-29 Mon	###	###	###	###	845,378	0	###	###	0.0
2007-Oct-26 Fri	###	19.79	19.54	###	2,647,657	52,066,174	###	###	0.0
2007-Oct-25 Thu	19.8	19.8	19.52	19.55	1,190,021	###	29.3	29.3	###
2007-Oct-24 Wed	###	19.8	###	19.72	1,710,456	###	71.8	71.8	1.4
2007-Oct-23 Tue	19.45	19.59	###	19.56	1,756,775	###	###	###	1.4
2007-Oct-22 Mon	19.44	19.48	19.24	###	1,529,844	29,617,779	35.6	35.6	0.0
2007-Oct-19 Fri	###	###	19.56	###	1,119,458	###	21.9	21.9	0.0
2007-Oct-18 Thu	###	###	19.89	###			28.7	28.7	0.0
2007-Oct-17 Wed	###	20	19.81	###	2,178,582	43,364,674	###	###	0.0
2007-Oct-16 Tue	###	###	19.7	###			66.6	66.6	0.0
2007-Oct-15 Mon	###	20	###	20			72.1	72.1	1.4
2007-Oct-12 Fri	###	###	###	19.84	1,012,620	0	20.6	20.6	1.4
2007-Oct-11 Thu	###	###	19.7	###	1,474,576	14,524,573	###	###	0.0
2007-Oct-10 Wed	###	###	19.27	###	1,688,329	16,267,049	80.9	80.9	0.0
2007-Oct-09 Tue	###	19.2	###	###	1,135,282	###	###	###	0.0
2007-Oct-08 Mon	18.86	###	18.77	###			###	###	0.0
2007-Oct-05 Fri	18.89	###	18.74	18.86			29.8	29.8	1.3
2007-Oct-04 Thu	###	###	###	18.73			###	###	1.3
2007-Oct-03 Wed	###	###	18.82	###	2,377,177	###	###	###	0.0
2007-Oct-02 Tue	19.25	19.29	18.85	18.85			23.1	23.1	###
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	18.75	###	###	###			###	###	0.0
2007-Sep-27 Thu	18.55	###	18.54	###	2,207,686	20,465,249	###	###	0.0
2007-Sep-26 Wed	18.44	###	18.42	18.42			###	###	1.3
2007-Sep-25 Tue	18.5	###	###	###			###	###	0.0
2007-Sep-24 Mon	18.84	18.88	18.27	18.45	2,076,121	38,563,947	###	###	1.3
2007-Sep-21 Fri	###	###	18.57	###			###	###	0.0
2007-Sep-20 Thu	###	###	18.75	###	3,593,289	33,687,084	34.4	34.4	0.0
2007-Sep-19 Wed	18.73	###	18.71	18.82			71.2	71.2	1.3
2007-Sep-18 Tue	###	###	###	18.55			19.0	19.0	1.3
2007-Sep-17 Mon	###	###	###	###	668,675	0	69.2	69.2	0.0
2007-Sep-14 Fri	19.25	###	###	###			###	###	0.0
2007-Sep-13 Thu	19.51	19.57	###	19.2			###	###	###
2007-Sep-12 Wed	19.75	19.75	###	19.4			25.6	25.6	1.4
2007-Sep-11 Tue	###	###	19.51	19.53			###	###	###
2007-Sep-10 Mon	19.5	19.8	19.5	19.74	391,983	###	###	###	1.4
2007-Sep-07 Fri	19.7	19.81	###	19.74	438,276	4,341,123	65.4	65.4	1.4
2007-Sep-06 Thu	19.7	###	###	19.75	1,138,151	0	###	###	###
2007-Sep-05 Wed	19.7	###	19.58	19.72			72.2	72.2	1.4
2007-Sep-04 Tue	###	###	###	19.56			###	###	1.4
2007-Sep-03 Mon	19.4	19.43	###	###			21.1	21.1	0.0
2007-Aug-31 Fri	19.2	19.43	###	19.21	1,272,342	###	###	###	1.4
2007-Aug-30 Thu	18.73	###	###	###			###	###	0.0
2007-Aug-29 Wed	###	18.75	18.5	18.5			###	###	###
2007-Aug-28 Tue	###	19.28	###	###			67.1	67.1	0.0
2007-Aug-27 Mon	###	###	###	###			33.0	33.0	0.0
2007-Aug-24 Fri	###	19.27	18.84	###	1,061,170	###	###	###	0.0
2007-Aug-23 Thu	###	19.27	###	19.27			###	###	###
2007-Aug-22 Wed	18.56	19.23	18.56	###			83.3	83.3	0.0
2007-Aug-21 Tue	###	18.84	###	18.56			###	###	1.3
2007-Aug-20 Mon	17.81	###	###	###			69.2	69.2	0.0
2007-Aug-17 Fri	17.21	17.7	16.86	###	2,200,773	38,029,357	70.9	70.9	0.0
2007-Aug-16 Thu	17.2	###	16.84	16.89	5,032,041	42,369,785	###	###	###
2007-Aug-15 Wed	17.81	###	###	17.22			###	###	1.2
2007-Aug-14 Tue	18.25	18.25	17.76	17.86	2,179,186	39,236,243	###	###	1.3
2007-Aug-13 Mon	###	###	###	18.2	865,146	0	###	###	###
2007-Aug-10 Fri	###	18.43	###	18.2	2,009,474	###	70.1	70.1	###
2007-Aug-09 Thu	###	18.73	18.41	###	1,445,976	26,851,774	###	###	0.0
2007-Aug-08 Wed	18.57	18.77	18.51	###			###	###	0.0
2007-Aug-07 Tue	###	18.78	###	18.57			###	###	###
2007-Aug-06 Mon	###	###	17.84	###			80.9	80.9	0.0
2007-Aug-03 Fri	###	18.27	17.82	18.23			78.6	78.6	1.3
2007-Aug-02 Thu	18.41	18.52	17.57	###	2,814,082	###	28.6	28.6	0.0
2007-Aug-01 Wed	###	18.42	###	###			###	###	0.0
2007-Jul-31 Tue	18.58	18.86	###	###			61.8	61.8	0.0
2007-Jul-30 Mon	###	###	18.2	18.453377	2,326,146	21,167,928	61.4	61.4	1.3
2007-Jul-27 Fri	###	###	18.44	18.45	2,727,249	###	35.3	35.3	1.3
2007-Jul-26 Thu	###	###	###	###			###	###	0.0
2007-Jul-25 Wed	###	###	###	###	3,419,329	0	###	###	0.0
2007-Jul-24 Tue	###	###	###	18.7	3,521,842	0	23.4	23.4	1.3
2007-Jul-23 Mon	###	###	###	###	1,878,729	0	###	###	0.0
2007-Jul-20 Fri	###	19.23	###	###	1,378,047	13,249,921	###	###	0.0
2007-Jul-19 Thu	###	###	18.58	###			78.9	78.9	0.0
2007-Jul-18 Wed	###	###	18.54	18.58			###	###	1.3
2007-Jul-17 Tue	###	18.74	18.49	18.58	1,744,821	32,479,842	###	###	1.3
2007-Jul-16 Mon	18.53	###	18.43	18.55			67.5	67.5	1.3
2007-Jul-13 Fri	18.5	18.7	18.44	18.47	1,489,156	27,653,626	37.9	37.9	###
2007-Jul-12 Thu	18.85	18.85	18.43	18.5	1,920,653	35,800,971	18.4	18.4	###
2007-Jul-11 Wed	###	###	18.77	18.86	1,125,050	###	###	###	1.3
2007-Jul-10 Tue	###	###	18.74	###			###	###	0.0
2007-Jul-09 Mon	18.72	###	###	18.89	1,316,378	0	###	###	###
2007-Jul-06 Fri	###	###	###	###			###	###	0.0
2007-Jul-05 Thu	18.4	###	18.4	###			###	###	0.0
2007-Jul-04 Wed	18.4	18.52	18.23	###	1,262,655	23,201,285	42.5	42.5	0.0
2007-Jul-03 Tue	18.28	18.5	18.2	###			71.8	71.8	0.0
2007-Jul-02 Mon	18.48	18.56	18.25	###	1,711,921	###	###	###	0.0
2007-Jun-29 Fri	18.75	18.75	18.27	18.54			25.8	25.8	1.3
2007-Jun-28 Thu	18.79	18.87	18.57	18.75			###	###	###
2007-Jun-27 Wed	###	###	18.7	18.72			###	###	1.3
2007-Jun-26 Tue	###	###	18.84	###	942,525	8,878,585	###	###	0.0
2007-Jun-25 Mon	###	###	###	###	665,243	0	73.5	73.5	0.0
2007-Jun-22 Fri	###	###	18.85	###			35.1	35.1	0.0
2007-Jun-21 Thu	###	###	###	###			26.5	26.5	0.0
2007-Jun-20 Wed	###	###	###	###			###	###	0.0
2007-Jun-19 Tue	###	###	18.82	###			84.9	84.9	0.0
2007-Jun-18 Mon	18.8	###	18.8	###			81.0	81.0	0.0
2007-Jun-15 Fri	###	###	18.76	18.8			30.6	30.6	1.3
2007-Jun-14 Thu	18.7	###	18.53	###	2,383,185	###	79.6	79.6	0.0
2007-Jun-13 Wed	18.5	18.79	18.5	18.5			###	###	###
2007-Jun-12 Tue	###	###	18.8	18.88			###	###	1.3
2007-Jun-08 Fri	###	###	###	###			34.2	34.2	0.0
2007-Jun-07 Thu	19.29	19.58	###	19.58	1,238,877	###	75.3	75.3	1.4
2007-Jun-06 Wed	19.44	19.55	###	19.55	1,135,256	11,097,127	###	###	###
2007-Jun-05 Tue	19.49	19.5	###	###			35.1	35.1	0.0
2007-Jun-04 Mon	19.54	###	###	19.43	1,409,846	0	###	###	1.4
2007-Jun-01 Fri	19.81	19.88	19.22	19.4	2,345,243	###	###	###	1.4
2007-May-31 Thu	19.82	###	19.82	###			62.7	62.7	0.0
2007-May-30 Wed	###	###	19.52	19.82	987,977	9,642,655	###	###	1.4
2007-May-29 Tue	###	###	19.87	###			###	###	0.0
2007-May-28 Mon	###	###	19.8	19.85			###	###	1.4
2007-May-25 Fri	19.89	###	###	19.75	1,626,076	0	###	###	###
2007-May-24 Thu	20.4	20.4	###	###	1,991,172	20,309,954	29.4	29.4	0.0
2007-May-23 Wed	###	20.52	###	20.48			###	###	1.5
2007-May-22 Tue	###	20.21	19.84	###			###	###	0.0
2007-May-21 Mon	###	20.25	###	20.24	1,799,644	###	###	###	1.4
2007-May-18 Fri	19.85	19.85	19.51	###			###	###	0.0
2007-May-17 Thu	19.89	###	19.76	19.85			###	###	1.4
2007-May-16 Wed	###	###	19.42	19.89			###	###	###
2007-May-15 Tue	###	###	19.85	19.89			24.8	24.8	###
2007-May-14 Mon	###	20.48	###	###			78.4	78.4	0.0
2007-May-11 Fri	###	###	19.79	###	712,349	###	70.2	70.2	0.0
2007-May-10 Thu	19.76	###	19.72	###			###	###	0.0
2007-May-09 Wed	###	19.88	###	19.77	606,745	6,031,045	###	###	1.4
2007-May-08 Tue	###	###	###	19.83			40.2	40.2	###
2007-May-07 Mon	###	###	19.85	19.85	486,955	4,833,028	###	###	1.4
2007-May-04 Fri	###	###	19.84	###	330,225	###	62.2	62.2	0.0
2007-May-03 Thu	###	###	19.85	###			###	###	0.0
2007-May-02 Wed	###	###	###	###			64.9	64.9	0.0
2007-May-01 Tue	###	###	###	###			###	###	0.0
2007-Apr-30 Mon	20	20.2	19.84	###	1,824,679	36,530,073	###	###	0.0
2007-Apr-27 Fri	###	20.25	###	###	856,954	8,676,659	###	###	0.0
2007-Apr-26 Thu	###	20.29	19.81	###	905,576	###	75.4	75.4	0.0
2007-Apr-24 Tue	###	###	###	20	1,140,240	0	39.2	39.2	1.4
2007-Apr-23 Mon	###	20.2	###	###			69.8	69.8	0.0
2007-Apr-20 Fri	20	###	20	###			65.8	65.8	0.0
2007-Apr-19 Thu	###	20.4	###	###	1,112,070	###	41.6	41.6	0.0
2007-Apr-18 Wed	###	###	20.29	20.29			35.6	35.6	###
2007-Apr-17 Tue	###	20.7	###	20.53			###	###	###
2007-Apr-16 Mon	20.85	###	20.58	###			29.0	29.0	0.0
2007-Apr-13 Fri	###	###	20.83	###			###	###	0.0
2007-Apr-12 Thu	20.44	21	20.44	20.82	611,447	12,669,181	###	###	1.5
2007-Apr-11 Wed	20.58	20.72	20.49	###			70.9	70.9	0.0
2007-Apr-10 Tue	20.45	###	###	###	1,243,228	0	###	###	0.0
2007-Apr-05 Thu	20.45	20.53	20.4	20.5			###	###	1.5
2007-Apr-04 Wed	###	20.54	###	###	1,130,527	###	75.4	75.4	0.0
2007-Apr-03 Tue	19.78	###	19.77	19.88	1,748,389	17,282,825	###	###	1.4
2007-Apr-02 Mon	###	###	###	###			###	###	0.0
2007-Mar-30 Fri	19.85	###	19.73	###			67.4	67.4	0.0
2007-Mar-29 Thu	###	19.79	19.57	###	1,215,240	23,915,923	###	###	0.0
2007-Mar-28 Wed	19.7	19.8	###	###	1,474,089	14,593,481	39.6	39.6	0.0
2007-Mar-27 Tue	###	###	19.81	19.85	1,370,859	13,578,358	###	###	1.4
2007-Mar-26 Mon	19.86	###	19.73	###	1,018,758	10,050,047	71.0	71.0	0.0
2007-Mar-23 Fri	###	19.85	###	19.76	777,580	7,717,481	70.3	70.3	###
2007-Mar-22 Thu	###	###	###	###			80.0	80.0	0.0
2007-Mar-21 Wed	19.26	###	###	###	1,054,550	0	###	###	0.0
2007-Mar-20 Tue	###	###	###	###	936,050	0	69.1	69.1	0.0
2007-Mar-19 Mon	###	###	###	###	1,002,348	0	###	###	0.0
2007-Mar-16 Fri	19.26	###	###	###	1,340,046	0	###	###	0.0
2007-Mar-15 Thu	###	19.43	19.23	###			###	###	0.0
2007-Mar-14 Wed	18.74	###	###	###	1,081,449	0	###	###	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###	893,751	0	81.5	81.5	0.0
2007-Mar-09 Fri	18.71	18.78	###	18.7			###	###	1.3
2007-Mar-08 Thu	###	18.79	###	18.75			###	###	###
2007-Mar-07 Wed	###	18.52	###	18.52	1,807,489	16,737,348	68.3	68.3	1.3
2007-Mar-06 Tue	17.5	18.23	17.5	18.21			83.8	83.8	###
2007-Mar-05 Mon	###	18.24	17.75	17.8			###	###	###
2007-Mar-02 Fri	###	###	###	###	1,606,340	0	70.4	70.4	0.0
2007-Mar-01 Thu	###	###	###	###			41.5	41.5	0.0
2007-Feb-28 Wed	###	###	17.82	###			35.1	35.1	0.0
2007-Feb-27 Tue	18.74	18.76	18.41	18.41	2,296,722	42,684,578	###	###	###
2007-Feb-26 Mon	18.56	###	18.52	###			###	###	0.0
2007-Feb-23 Fri	18.47	###	18.47	18.56	1,492,727	###	69.8	69.8	1.3
2007-Feb-22 Thu	###	18.47	###	18.47	2,362,144	###	###	###	###
2007-Feb-21 Wed	18.26	###	###	###			###	###	0.0
2007-Feb-20 Tue	###	###	18.25	18.26	954,349	###	17.1	17.1	1.3
2007-Feb-19 Mon	18.7	18.88	###	18.7			66.6	66.6	1.3
2007-Feb-16 Fri	18.74	18.75	18.55	18.7	1,852,151	###	###	###	1.3
2007-Feb-15 Thu	18.8	18.8	18.57	18.75			37.0	37.0	###
2007-Feb-14 Wed	###	###	###	###	3,646,159	0	###	###	0.0
2007-Feb-13 Tue	18.58	###	###	18.23	2,956,882	0	18.5	18.5	1.3
2007-Feb-12 Mon	18.77	18.77	18.4	18.58			###	###	1.3
2007-Feb-09 Fri	19.4	19.58	19.4	19.5			67.1	67.1	1.4
2007-Feb-08 Thu	###	19.4	###	19.4			78.9	78.9	1.4
2007-Feb-07 Wed	###	19.49	###	###			###	###	0.0
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	19.29	19.29	###	###			28.3	28.3	0.0
2007-Feb-02 Fri	###	19.29	###	19.29	845,286	8,152,783	79.3	79.3	1.4
2007-Feb-01 Thu	19.24	19.24	18.89	###			25.2	25.2	0.0
2007-Jan-31 Wed	19.2	19.27	###	###	1,810,989	17,448,879	28.4	28.4	0.0
2007-Jan-30 Tue	###	###	18.85	###			###	###	0.0
2007-Jan-29 Mon	18.78	###	###	###			82.2	82.2	0.0
2007-Jan-25 Thu	18.4	###	18.23	###	2,928,872	###	79.0	79.0	0.0
2007-Jan-24 Wed	###	###	###	###	3,303,044	0	73.8	73.8	0.0
2007-Jan-23 Tue	###	###	17.88	###			###	###	0.0
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	17.79	###			###	###	0.0
2007-Jan-18 Thu	###	###	17.88	###			###	###	0.0
2007-Jan-17 Wed	17.8	17.86	###	17.82			68.5	68.5	1.3
2007-Jan-16 Tue	###	###	17.85	17.86			###	###	1.3
2007-Jan-15 Mon	###	###	###	###	1,686,949	0	###	###	0.0
2007-Jan-12 Fri	17.7	18.2	17.7	###	2,039,981	36,617,658	80.0	80.0	0.0
2007-Jan-11 Thu	17.44	17.7	17.44	17.59			###	###	###
2007-Jan-10 Wed	17.5	17.72	17.4	17.44	1,770,646	31,092,543	###	###	1.2
2007-Jan-09 Tue	17.75	17.85	17.44	17.52	1,596,423	28,168,883	22.2	22.2	###
2007-Jan-08 Mon	17.8	###	###	17.75	757,073	0	###	###	1.3
2007-Jan-05 Fri	17.72	###	17.72	###			77.1	77.1	0.0
2007-Jan-04 Thu	###	###	17.86	17.86			37.7	37.7	1.3
2007-Jan-03 Wed	18.45	18.46	17.86	###			20.5	20.5	0.0
2007-Jan-02 Tue	18.44	18.56	###	18.4	238,840	###	###	###	1.3
2006-Dec-29 Fri	18.4	18.56	###	18.44	291,424	###	###	###	1.3
2006-Dec-28 Thu	18.89	18.89	###	###	378,277	3,572,826	###	###	0.0
2006-Dec-27 Wed	###	###	18.51	###			###	###	0.0
2006-Dec-22 Fri	18.4	18.77	18.4	18.76	1,814,256	33,717,947	###	###	###
2006-Dec-21 Thu	###	###	18.47	###			###	###	0.0
2006-Dec-20 Wed	18.74	###	18.57	###			30.2	30.2	0.0
2006-Dec-19 Tue	###	18.73	18.48	18.71	1,263,972	###	###	###	###
2006-Dec-18 Mon	###	###	###	###			###	###	0.0
2006-Dec-15 Fri	18.28	###	###	18.2	627,874	0	32.4	32.4	###
2006-Dec-14 Thu	###	18.44	###	18.28			69.1	69.1	1.3
2006-Dec-13 Wed	17.75	###	###	###	696,225	0	77.9	77.9	0.0
2006-Dec-12 Tue	###	###	17.8	###			###	###	0.0
2006-Dec-11 Mon	###	###	17.81	###			###	###	0.0
2006-Dec-08 Fri	17.89	###	17.71	17.76			29.4	29.4	1.3
2006-Dec-07 Thu	17.44	17.82	17.4	17.75			83.5	83.5	1.3
2006-Dec-06 Wed	###	17.55	###	###			80.4	80.4	0.0
2006-Dec-05 Tue	###	17.47	17.2	###			35.7	35.7	0.0
2006-Dec-04 Mon	###	###	###	###	1,174,521	0	27.2	27.2	0.0
2006-Dec-01 Fri	17.45	17.54	17.23	###	1,359,082	23,627,640	###	###	0.0
2006-Nov-30 Thu	17.41	###	###	17.5			###	###	1.3
2006-Nov-29 Wed	###	17.54	17.2	###			###	###	0.0
2006-Nov-28 Tue	###	17.45	17.25	###	1,193,274	###	###	###	0.0
2006-Nov-27 Mon	17.25	###	17.25	17.48			78.7	78.7	1.2
2006-Nov-24 Fri	###	17.45	###	###	1,904,028	16,612,644	33.9	33.9	0.0
2006-Nov-23 Thu	17.21	17.56	17.21	17.5			###	###	1.3
2006-Nov-22 Wed	16.79	###	16.79	###	4,719,655	###	###	###	0.0
2006-Nov-21 Tue	16.71	16.8	###	16.7			31.4	31.4	1.2
2006-Nov-20 Mon	###	###	16.55	16.55	749,273	###	25.4	25.4	1.2
2006-Nov-17 Fri	16.7	16.86	16.5	16.76			###	###	1.2
2006-Nov-16 Thu	###	###	16.76	16.76			28.5	28.5	1.2
2006-Nov-15 Wed	###	###	###	###			###	###	0.0
2006-Nov-14 Tue	17.22	17.24	###	###			28.6	28.6	0.0
2006-Nov-13 Mon	###	###	17.21	17.22	1,584,876	13,637,857	30.5	30.5	1.2
2006-Nov-10 Fri	17.27	17.43	17.2	###			###	###	0.0
2006-Nov-09 Thu	###	17.23	###	17.2	2,413,858	20,795,386	###	###	1.2
2006-Nov-08 Wed	###	17.2	###	###			###	###	0.0
2006-Nov-07 Tue	###	###	###	###	686,940	0	###	###	0.0
2006-Nov-06 Mon	###	###	###	###	925,789	0	27.6	27.6	0.0
2006-Nov-03 Fri	###	###	16.87	###	1,661,989	14,018,877	###	###	0.0
2006-Nov-02 Thu	16.8	###	16.76	###			70.2	70.2	0.0
2006-Nov-01 Wed	16.84	16.86	16.77	16.8	1,801,154	###	31.2	31.2	1.2
2006-Oct-31 Tue	16.82	###	16.75	16.84	2,506,921	###	###	###	1.2
2006-Oct-30 Mon	###	16.83	###	16.82			###	###	###
2006-Oct-27 Fri	###	###	16.71	16.72	1,973,585	###	###	###	1.2
2006-Oct-26 Thu	###	###	16.86	###	3,318,124	27,971,785	27.3	27.3	0.0
2006-Oct-25 Wed	16.89	###	16.7	###	2,178,744	###	74.2	74.2	0.0
2006-Oct-24 Tue	16.83	16.83	16.49	16.76	2,287,425	###	###	###	1.2
2006-Oct-23 Mon	###	###	16.76	16.83	1,606,372	###	###	###	1.2
2006-Oct-20 Fri	17.25	17.25	###	###	1,897,841	16,368,878	22.8	22.8	0.0
2006-Oct-19 Thu	###	17.4	###	17.23	1,607,488	13,985,145	75.4	75.4	###
2006-Oct-18 Wed	16.78	###	16.76	###	3,320,359	###	###	###	0.0
2006-Oct-17 Tue	###	16.74	16.59	16.72			###	###	1.2
2006-Oct-16 Mon	16.77	16.8	16.57	###	1,114,223	###	###	###	0.0
2006-Oct-13 Fri	16.82	###	16.78	16.8	852,326	###	32.2	32.2	1.2
2006-Oct-12 Thu	###	###	###	16.82			23.5	23.5	###
2006-Oct-11 Wed	16.81	###	16.75	###			###	###	0.0
2006-Oct-10 Tue	###	###	16.75	###			###	###	0.0
2006-Oct-09 Mon	###	###	16.8	###			###	###	0.0
2006-Oct-06 Fri	16.78	###	16.76	###	2,232,820	###	78.9	78.9	0.0
2006-Oct-05 Thu	16.4	16.85	16.4	16.85	2,709,576	###	88.1	88.1	###
2006-Oct-04 Wed	###	###	###	###			###	###	0.0
2006-Oct-03 Tue	16.5	16.5	###	16.29	2,275,845	18,775,721	21.0	21.0	###
2006-Oct-02 Mon	###	###	###	16.25			84.8	84.8	###
2006-Sep-29 Fri	###	###	15.86	###	2,533,080	20,087,324	60.8	60.8	0.0
2006-Sep-28 Thu	###	###	15.77	###	3,142,148	###	64.9	64.9	0.0
2006-Sep-27 Wed	15.74	###	###	15.87	2,343,056	0	65.2	65.2	###
2006-Sep-26 Tue	15.4	15.55	15.4	15.5	1,864,647	###	76.2	76.2	1.1
2006-Sep-25 Mon	###	15.45	15.25	15.4	1,419,854	21,794,758	74.4	74.4	###
2006-Sep-22 Fri	###	15.54	15.25	15.48	904,372	###	80.6	80.6	1.1
2006-Sep-21 Thu	###	15.72	15.44	15.5			###	###	1.1
2006-Sep-20 Wed	15.51	###	15.42	15.46			###	###	1.1
2006-Sep-19 Tue	###	###	###	15.7			20.6	20.6	###
2006-Sep-18 Mon	15.88	###	15.8	15.87			31.6	31.6	###
2006-Sep-15 Fri	###	###	15.72	15.77	917,127	###	###	###	###
2006-Sep-14 Thu	###	###	###	15.89			25.3	25.3	###
2006-Sep-13 Wed	###	###	###	###	2,710,120	0	###	###	0.0
2006-Sep-12 Tue	15.78	###	###	15.89			86.2	86.2	###
2006-Sep-11 Mon	15.47	###	15.41	###	822,552	###	###	###	0.0
2006-Sep-08 Fri	15.44	###	###	15.55	1,327,287	0	73.9	73.9	###
2006-Sep-07 Thu	###	15.78	###	###	2,252,229	17,770,086	###	###	0.0
2006-Sep-06 Wed	15.75	###	15.73	15.76	2,317,574	###	70.5	70.5	1.1
2006-Sep-05 Tue	###	15.8	15.57	15.71	2,622,943	###	67.3	67.3	1.1
2006-Sep-04 Mon	15.73	15.74	15.41	15.55			###	###	###
2006-Sep-01 Fri	15.75	15.78	15.5	15.58	1,025,126	16,032,970	###	###	1.1
2006-Aug-31 Thu	15.7	15.84	15.55	15.71	3,328,387	###	###	###	1.1
2006-Aug-30 Wed	15.81	15.85	15.47	###			###	###	0.0
2006-Aug-29 Tue	###	15.55	###	15.54			79.0	79.0	###
2006-Aug-28 Mon	###	15.46	15.28	###	1,975,052	30,356,549	73.1	73.1	0.0
2006-Aug-25 Fri	###	###	###	15.22	3,312,657	0	###	###	1.1
2006-Aug-24 Thu	15.2	15.22	###	###	4,047,874	30,804,321	###	###	0.0
2006-Aug-23 Wed	15.25	###	15.25	15.52			###	###	1.1
2006-Aug-22 Tue	###	15.23	###	15.23	2,753,845	20,970,529	81.6	81.6	1.1
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	14.85	###	14.85	###	4,494,421	33,371,075	70.4	70.4	0.0
2006-Aug-17 Thu	14.5	14.86	14.4	14.8			###	###	1.1
2006-Aug-16 Wed	###	14.4	14.2	###	1,518,582	21,715,722	40.4	40.4	0.0
2006-Aug-15 Tue	14.26	14.28	###	###	568,153	###	36.9	36.9	0.0
2006-Aug-14 Mon	###	###	###	14.23			75.7	75.7	###
2006-Aug-11 Fri	###	###	###	###	902,628	0	26.3	26.3	0.0
2006-Aug-10 Thu	###	###	###	###			###	###	0.0
2006-Aug-09 Wed	###	14.23	###	###	792,058	###	###	###	0.0
2006-Aug-08 Tue	14.2	14.44	###	14.28	929,644	6,712,029	###	###	###
2006-Aug-07 Mon	14.2	14.25	###	###			33.0	33.0	0.0
2006-Aug-04 Fri	###	###	###	###			28.3	28.3	0.0
2006-Aug-03 Thu	###	###	###	###			88.7	88.7	0.0
2006-Aug-02 Wed	###	###	###	###	2,262,840	0	26.6	26.6	0.0
2006-Aug-01 Tue	###	###	###	###	487,351	0	37.0	37.0	0.0
2006-Jul-31 Mon	14.46	14.46	14.22	14.25			20.7	20.7	1.0
2006-Jul-28 Fri	###	###	###	###			34.4	34.4	0.0
2006-Jul-27 Thu	###	###	###	###	1,011,274	0	79.3	79.3	0.0
2006-Jul-26 Wed	14.2	###	###	###	946,674	0	###	###	0.0
2006-Jul-25 Tue	###	14.55	14.25	###			71.1	71.1	0.0
2006-Jul-24 Mon	14.25	14.41	14.21	14.29	594,428	###	77.2	77.2	###
2006-Jul-21 Fri	14.22	###	###	###	472,153	0	###	###	0.0
2006-Jul-20 Thu	###	14.27	###	14.25			75.7	75.7	1.0
2006-Jul-19 Wed	###	###	13.84	13.87	653,340	###	39.2	39.2	###
2006-Jul-18 Tue	###	###	13.87	###			###	###	0.0
2006-Jul-17 Mon	###	###	13.76	###	461,472	3,174,927	36.5	36.5	0.0
2006-Jul-14 Fri	###	14.25	###	###	801,353	5,709,640	###	###	0.0
2006-Jul-13 Thu	###	###	###	14.21	647,075	0	30.0	30.0	###
2006-Jul-12 Wed	###	14.56	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	###	###	797,657	0	###	###	0.0
2006-Jul-10 Mon	###	###	###	###			74.8	74.8	0.0
2006-Jul-07 Fri	14.4	14.45	14.21	14.28	515,775	7,391,055	22.2	22.2	###
2006-Jul-06 Thu	14.2	14.46	###	###			68.1	68.1	0.0
2006-Jul-05 Wed	###	14.58	###	14.4			78.5	78.5	1.0
2006-Jul-04 Tue	###	###	###	14.2			###	###	1.0
2006-Jul-03 Mon	###	###	###	###			###	###	0.0
2006-Jun-30 Fri	###	###	###	###	1,224,641	0	30.7	30.7	0.0
2006-Jun-27 Tue	###	###	###	###	757,382	0	36.7	36.7	0.0
2006-Jun-26 Mon	###	###	###	###			34.8	34.8	0.0
2006-Jun-23 Fri	14.2	14.2	###	###	826,222	5,866,176	###	###	0.0
2006-Jun-22 Thu	14.24	###	14.24	14.29	1,797,729	###	66.4	66.4	###
2006-Jun-21 Wed	###	###	###	14.24	715,528	0	80.0	80.0	1.0
2006-Jun-20 Tue	###	14.25	###	14.2	1,928,556	###	85.4	85.4	1.0
2006-Jun-19 Mon	###	###	###	###	443,645	0	###	###	0.0
2006-Jun-16 Fri	###	###	13.81	13.84			###	###	1.0
2006-Jun-15 Thu	###	###	13.79	13.79			22.9	22.9	1.0
2006-Jun-14 Wed	13.86	14.27	13.86	###			69.4	69.4	0.0
2006-Jun-13 Tue	###	14.49	###	###			###	###	0.0
2006-Jun-09 Fri	14.21	14.46	###	###	986,178	###	###	###	0.0
2006-Jun-08 Thu	###	###	###	###	1,501,774	0	###	###	0.0
2006-Jun-07 Wed	13.82	###	13.82	###			###	###	0.0
2006-Jun-06 Tue	###	###	###	13.72			###	###	###
2006-Jun-05 Mon	13.5	13.75	13.5	13.75			###	###	1.0
2006-Jun-02 Fri	13.76	13.76	13.44	13.5			20.8	20.8	1.0
2006-Jun-01 Thu	###	###	###	###	995,674	0	###	###	0.0
2006-May-31 Wed	13.59	13.59	13.2	13.2			###	###	0.9
2006-May-30 Tue	###	13.79	###	13.7	1,200,222	###	72.7	72.7	1.0
2006-May-29 Mon	13.85	###	###	13.72	774,645	0	###	###	###
2006-May-26 Fri	13.79	###	13.77	###	639,723	###	###	###	0.0
2006-May-25 Thu	###	14.21	###	13.75			###	###	1.0
2006-May-24 Wed	###	14.24	13.89	###	991,978	13,952,170	72.9	72.9	0.0
2006-May-23 Tue	###	###	13.85	###			76.3	76.3	0.0
2006-May-22 Mon	###	###	13.84	###			###	###	0.0
2006-May-19 Fri	13.83	###	13.8	###	417,625	###	68.2	68.2	0.0
2006-May-18 Thu	13.8	###	13.75	13.84	992,854	6,825,871	76.8	76.8	1.0
2006-May-17 Wed	###	###	13.87	###	905,688	6,280,946	23.3	23.3	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	14.28	###	14.23	788,045	5,626,641	###	###	###
2006-May-12 Fri	14.47	14.47	14.23	###	1,116,987	###	###	###	0.0
2006-May-11 Thu	14.51	14.75	14.45	14.45			34.2	34.2	1.0
2006-May-10 Wed	###	14.73	###	14.51			26.4	26.4	###
2006-May-09 Tue	14.42	###	14.41	14.59			76.3	76.3	1.0
2006-May-08 Mon	###	14.44	###	14.4	1,009,671	7,289,824	###	###	1.0
2006-May-05 Fri	###	14.21	###	14.21	438,143	###	76.4	76.4	###
2006-May-04 Thu	13.75	###	13.7	13.85	1,473,751	###	###	###	###
2006-May-03 Wed	###	###	13.75	13.8	855,950	5,884,656	30.1	30.1	1.0
2006-May-02 Tue	###	###	13.89	###			###	###	0.0
2006-May-01 Mon	###	###	###	14.2	304,377	0	29.6	29.6	1.0
2006-Apr-28 Fri	###	14.27	###	14.27	1,925,156	13,735,988	79.4	79.4	###
2006-Apr-27 Thu	14.49	14.5	###	###	839,973	###	20.4	20.4	0.0
2006-Apr-26 Wed	14.2	14.49	###	14.49			80.3	80.3	###
2006-Apr-24 Mon	14.4	14.42	###	14.24			###	###	1.0
2006-Apr-21 Fri	14.44	14.45	###	###	510,040	###	###	###	0.0
2006-Apr-20 Thu	14.44	14.48	###	14.45			65.8	65.8	1.0
2006-Apr-19 Wed	###	14.44	14.24	14.43	1,251,771	###	77.0	77.0	###
2006-Apr-18 Tue	###	14.25	###	14.24	616,082	4,389,584	71.0	71.0	1.0
2006-Apr-13 Thu	###	14.2	###	###	490,529	3,482,755	###	###	0.0
2006-Apr-11 Tue	###	14.25	###	14.24	515,040	###	68.8	68.8	1.0
2006-Apr-10 Mon	###	###	###	###			###	###	0.0
2006-Apr-07 Fri	###	###	###	14.29			35.7	35.7	###
2006-Apr-06 Thu	###	###	###	###	1,133,783	0	84.3	84.3	0.0
2006-Apr-05 Wed	###	14.21	###	###	1,568,448	11,143,823	33.8	33.8	0.0
2006-Apr-04 Tue	###	14.22	###	###	755,547	###	75.1	75.1	0.0
2006-Apr-03 Mon	13.84	###	13.8	###	481,371	3,321,459	70.5	70.5	0.0
2006-Mar-31 Fri	###	###	13.82	13.84	1,209,081	8,354,749	###	###	1.0
2006-Mar-30 Thu	###	###	###	###			27.9	27.9	0.0
2006-Mar-29 Wed	###	14.2	###	###	525,289	3,729,551	###	###	0.0
2006-Mar-28 Tue	###	###	###	###			###	###	0.0
2006-Mar-27 Mon	###	###	###	###	502,541	0	###	###	0.0
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	###	###	###	###	823,728	0	31.7	31.7	0.0
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	###	###	13.81	13.82	924,483	6,383,555	23.5	23.5	1.0
2006-Mar-20 Mon	###	###	13.89	###	529,674	3,678,585	73.6	73.6	0.0
2006-Mar-17 Fri	###	###	13.75	13.86			34.0	34.0	###
2006-Mar-16 Thu	###	###	13.75	13.85			###	###	###
2006-Mar-15 Wed	13.85	13.88	###	13.75			###	###	1.0
2006-Mar-14 Tue	13.4	13.86	###	13.85			89.5	89.5	###
2006-Mar-13 Mon	13.47	13.49	###	13.42	1,348,959	9,098,728	###	###	1.0
2006-Mar-10 Fri	13.22	13.42	13.22	###	1,069,057	###	###	###	0.0
2006-Mar-09 Thu	###	13.29	12.89	13.28	2,634,552	34,486,285	85.0	85.0	0.9
2006-Mar-08 Wed	12.8	###	12.79	###	1,734,974	11,095,158	80.7	80.7	0.0
2006-Mar-07 Tue	###	###	12.85	12.89	1,124,889	###	33.9	33.9	###
2006-Mar-06 Mon	###	###	###	###			66.9	66.9	0.0
2006-Mar-03 Fri	13.23	13.25	###	###	1,468,923	###	###	###	0.0
2006-Mar-02 Thu	13.25	###	###	###			65.2	65.2	0.0
2006-Mar-01 Wed	###	###	13.27	###			75.5	75.5	0.0
2006-Feb-28 Tue	13.28	13.42	13.26	###	1,402,027	18,703,040	64.4	64.4	0.0
2006-Feb-27 Mon	13.23	13.42	13.22	###			74.1	74.1	0.0
2006-Feb-24 Fri	13.2	###	###	13.23	1,670,771	0	###	###	0.9
2006-Feb-23 Thu	###	13.42	13.21	###			###	###	0.0
2006-Feb-22 Wed	###	13.4	###	###	1,128,854	7,563,321	66.5	66.5	0.0
2006-Feb-21 Tue	###	13.49	###	13.49			76.6	76.6	###
2006-Feb-20 Mon	###	###	###	13.28			73.4	73.4	0.9
2006-Feb-17 Fri	###	###	12.77	###			22.2	22.2	0.0
2006-Feb-16 Thu	###	###	13.42	###			###	###	0.0
2006-Feb-15 Wed	###	###	###	14.25	486,148	0	37.7	37.7	1.0
2006-Feb-14 Tue	###	14.46	###	14.28			###	###	###
2006-Feb-13 Mon	###	14.24	###	###	830,488	5,913,074	###	###	0.0
2006-Feb-10 Fri	14.45	14.45	###	###	471,945	###	13.3	13.3	0.0
2006-Feb-09 Thu	14.2	###	###	###			71.1	71.1	0.0
2006-Feb-08 Wed	###	14.25	13.84	###			34.6	34.6	0.0
2006-Feb-07 Tue	###	###	###	###			82.5	82.5	0.0
2006-Feb-06 Mon	13.83	###	13.75	###	1,495,580	###	###	###	0.0
2006-Feb-03 Fri	14.24	14.24	###	###			###	###	0.0
2006-Feb-02 Thu	14.5	###	14.24	14.24			23.2	23.2	1.0
2006-Feb-01 Wed	14.7	14.74	14.45	14.5			###	###	1.0
2006-Jan-31 Tue	14.71	14.76	14.53	14.53			###	###	1.0
2006-Jan-30 Mon	###	14.71	###	14.71			###	###	###
2006-Jan-27 Fri	14.5	14.55	###	###			27.1	27.1	0.0
2006-Jan-25 Wed	14.53	###	14.5	14.55	1,115,720	8,088,970	65.0	65.0	###
2006-Jan-24 Tue	###	###	14.51	###			68.8	68.8	0.0
2006-Jan-23 Mon	14.73	14.73	14.59	###	533,675	7,823,675	###	###	0.0
2006-Jan-20 Fri	###	###	###	###			65.2	65.2	0.0
2006-Jan-19 Thu	###	###	14.81	###	694,249	###	63.2	63.2	0.0
2006-Jan-18 Wed	###	###	14.81	###	1,178,849	8,729,376	49.1	49.1	0.0
2006-Jan-17 Tue	###	###	###	###			74.4	74.4	0.0
2006-Jan-16 Mon	###	###	###	###	447,881	0	###	###	0.0
2006-Jan-13 Fri	###	###	###	###	817,887	0	67.0	67.0	0.0
2006-Jan-12 Thu	###	###	###	###			72.4	72.4	0.0
2006-Jan-11 Wed	###	###	###	###	1,397,541	0	###	###	0.0
2006-Jan-10 Tue	###	###	###	###	1,551,249	0	###	###	0.0
2006-Jan-09 Mon	###	###	###	###			###	###	0.0
2006-Jan-06 Fri	14.86	14.87	14.8	14.84	1,244,784	18,466,370	35.0	35.0	###
2006-Jan-05 Thu	14.79	14.87	14.71	14.84			###	###	###
2006-Jan-04 Wed	14.5	14.72	14.5	14.7			###	###	###
2006-Jan-03 Tue	14.48	14.48	14.29	14.41	246,240	###	###	###	###
2005-Dec-30 Fri	###	###	###	14.48	256,325	0	###	###	1.0
2005-Dec-29 Thu	14.74	14.74	14.53	14.55			14.4	14.4	###
2005-Dec-28 Wed	14.4	14.59	14.28	14.53			71.8	71.8	1.0
2005-Dec-27 Tue	###	14.45	14.2	###			71.8	71.8	0.0
2005-Dec-23 Fri	###	14.45	14.2	###			71.8	71.8	0.0
2005-Dec-22 Thu	14.22	###	###	###	446,388	0	###	###	0.0
2005-Dec-21 Wed	###	14.45	###	###			81.6	81.6	0.0
2005-Dec-20 Tue	###	###	###	###	623,885	0	83.9	83.9	0.0
2005-Dec-19 Mon	###	###	###	###			79.7	79.7	0.0
2005-Dec-16 Fri	13.89	###	13.74	13.87	723,248	###	###	###	###
2005-Dec-15 Thu	###	###	13.86	###	1,259,847	###	37.7	37.7	0.0
2005-Dec-14 Wed	13.78	###	13.73	###	615,753	4,227,144	###	###	0.0
2005-Dec-13 Tue	13.8	###	###	13.78	375,983	0	40.9	40.9	1.0
2005-Dec-12 Mon	13.57	###	13.57	###	891,222	6,046,941	90.5	90.5	0.0
2005-Dec-09 Fri	13.74	13.76	13.53	###	945,187	12,897,076	25.8	25.8	0.0
2005-Dec-08 Thu	###	###	13.8	###	1,029,477	###	27.9	27.9	0.0
2005-Dec-07 Wed	###	###	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	13.85	###	518,949	3,593,721	76.4	76.4	0.0
2005-Dec-05 Mon	###	###	###	###			80.8	80.8	0.0
2005-Dec-02 Fri	13.88	###	###	###	888,886	0	73.8	73.8	0.0
2005-Dec-01 Thu	13.84	###	13.75	13.75	718,173	###	###	###	1.0
2005-Nov-30 Wed	14.26	14.27	###	###	2,025,729	14,453,576	18.6	18.6	0.0
2005-Nov-29 Tue	14.27	14.27	###	14.26	566,383	4,041,142	###	###	1.0
2005-Nov-28 Mon	###	14.41	###	14.41			###	###	###
2005-Nov-25 Fri	###	14.27	13.89	14.26			87.9	87.9	1.0
2005-Nov-24 Thu	###	###	###	###	2,577,778	0	###	###	0.0
2005-Nov-23 Wed	14.24	###	###	###			###	###	0.0
2005-Nov-22 Tue	14.73	14.73	###	###			13.6	13.6	0.0
2005-Nov-21 Mon	###	14.78	14.51	14.51			28.1	28.1	###
2005-Nov-18 Fri	14.5	###	14.43	###	1,150,920	8,303,887	74.6	74.6	0.0
2005-Nov-17 Thu	###	14.41	14.28	###	994,957	14,272,658	###	###	0.0
2005-Nov-16 Wed	###	###	###	14.27			###	###	###
2005-Nov-15 Tue	###	14.22	###	###			75.0	75.0	0.0
2005-Nov-14 Mon	###	14.23	###	###			###	###	0.0
2005-Nov-11 Fri	###	###	13.86	###			80.8	80.8	0.0
2005-Nov-10 Thu	###	###	13.87	###			32.5	32.5	0.0
2005-Nov-09 Wed	###	###	13.8	###			73.4	73.4	0.0
2005-Nov-08 Tue	###	###	###	###	1,380,083	0	87.8	87.8	0.0
2005-Nov-07 Mon	###	###	13.52	###	972,586	6,574,681	###	###	0.0
2005-Nov-04 Fri	###	###	13.7	13.76	754,484	###	17.8	17.8	1.0
2005-Nov-03 Thu	13.86	###	###	13.85	797,382	0	28.6	28.6	###
2005-Nov-02 Wed	13.78	###	13.7	###	979,375	###	80.6	80.6	0.0
2005-Nov-01 Tue	13.76	13.85	13.7	13.78	536,327	###	###	###	1.0
2005-Oct-31 Mon	###	13.83	13.56	###			###	###	0.0
2005-Oct-28 Fri	13.47	###	13.29	13.54			###	###	1.0
2005-Oct-27 Thu	13.8	13.86	13.55	13.58	1,167,085	###	###	###	###
2005-Oct-26 Wed	13.45	13.79	13.45	13.79			###	###	1.0
2005-Oct-25 Tue	13.51	13.75	###	###	1,395,728	###	###	###	0.0
2005-Oct-24 Mon	13.41	13.45	###	13.44	1,039,742	###	###	###	###
2005-Oct-21 Fri	13.51	13.7	13.47	13.5			34.4	34.4	1.0
2005-Oct-20 Thu	###	###	13.8	13.85			###	###	###
2005-Oct-19 Wed	###	###	13.86	###	917,176	6,356,029	46.9	46.9	0.0
2005-Oct-18 Tue	###	###	###	###	1,216,281	0	75.1	75.1	0.0
2005-Oct-17 Mon	13.8	###	13.74	###	457,670	###	###	###	0.0
2005-Oct-14 Fri	13.85	13.87	###	###			26.3	26.3	0.0
2005-Oct-13 Thu	###	###	13.7	13.76			27.3	27.3	1.0
2005-Oct-12 Wed	###	###	###	###	941,976	0	###	###	0.0
2005-Oct-11 Tue	13.75	###	13.52	###			###	###	0.0
2005-Oct-10 Mon	13.45	13.86	13.45	13.71			###	###	###
2005-Oct-07 Fri	13.4	###	13.26	13.43			60.0	60.0	###
2005-Oct-06 Thu	13.7	13.81	13.44	13.5			36.2	36.2	1.0
2005-Oct-05 Wed	13.81	###	13.8	13.84			###	###	1.0
2005-Oct-04 Tue	13.85	###	13.85	###	959,943	###	79.1	79.1	0.0
2005-Oct-03 Mon	###	###	13.85	###	417,546	###	###	###	0.0
2005-Sep-30 Fri	###	###	###	###			12.4	12.4	0.0
2005-Sep-29 Thu	###	14.57	14.24	14.44			74.2	74.2	###
2005-Sep-28 Wed	13.8	14.23	13.8	14.23	2,512,789	###	###	###	###
2005-Sep-27 Tue	###	###	###	13.85	1,478,371	0	###	###	###
2005-Sep-26 Mon	13.44	###	13.41	###			###	###	0.0
2005-Sep-23 Fri	13.57	###	13.44	13.44	1,202,483	8,080,685	###	###	###
2005-Sep-22 Thu	13.5	###	13.47	13.58	2,248,273	###	###	###	###
2005-Sep-21 Wed	13.58	###	13.5	###			70.2	70.2	0.0
2005-Sep-20 Tue	13.4	13.75	###	###	1,233,873	8,482,876	80.7	80.7	0.0
2005-Sep-19 Mon	13.5	13.58	13.46	13.48			38.2	38.2	1.0
2005-Sep-16 Fri	###	###	13.44	13.52	1,064,570	###	26.6	26.6	1.0
2005-Sep-15 Thu	13.58	###	13.47	13.55	1,585,747	###	###	###	1.0
2005-Sep-14 Wed	13.47	###	13.46	13.58	925,559	###	74.8	74.8	###
2005-Sep-13 Tue	13.44	13.56	###	13.54	395,675	2,682,676	###	###	1.0
2005-Sep-12 Mon	13.5	###	13.45	13.5			69.1	69.1	1.0
2005-Sep-09 Fri	13.4	13.5	###	13.5			###	###	1.0
2005-Sep-08 Thu	13.48	13.48	###	13.46			35.0	35.0	###
2005-Sep-07 Wed	13.43	13.47	###	13.46	980,043	6,600,589	###	###	###
2005-Sep-06 Tue	###	13.42	13.26	13.4			72.9	72.9	1.0
2005-Sep-05 Mon	13.4	13.41	13.27	###			###	###	0.0
2005-Sep-02 Fri	###	###	13.22	13.29	1,429,475	9,448,829	###	###	###
2005-Sep-01 Thu	13.2	###	###	###	2,246,586	0	74.0	74.0	0.0
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	###	###	###	###			###	###	0.0
2005-Aug-29 Mon	###	###	12.82	12.85	995,878	6,383,577	###	###	0.9
2005-Aug-26 Fri	###	13.2	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###	2,846,671	0	###	###	0.0
2005-Aug-24 Wed	13.53	13.55	###	13.46	1,710,454	11,588,325	###	###	###
2005-Aug-23 Tue	13.44	###	13.44	###			81.3	81.3	0.0
2005-Aug-22 Mon	###	13.57	###	13.5	1,015,471	6,889,970	76.2	76.2	1.0
2005-Aug-19 Fri	13.23	13.45	13.23	###			###	###	0.0
2005-Aug-18 Thu	13.5	###	###	###	1,545,252	0	25.5	25.5	0.0
2005-Aug-17 Wed	###	13.75	13.52	13.58			###	###	###
2005-Aug-16 Tue	13.52	13.88	13.4	13.87	1,731,780	23,621,479	87.3	87.3	###
2005-Aug-15 Mon	13.25	13.48	13.24	13.48	543,475	7,260,826	###	###	1.0
2005-Aug-12 Fri	###	13.4	13.25	13.29			29.2	29.2	###
2005-Aug-11 Thu	###	13.48	###	###	1,995,525	###	###	###	0.0
2005-Aug-10 Wed	###	###	###	###			69.0	69.0	0.0
2005-Aug-09 Tue	13.29	13.49	13.28	###			###	###	0.0
2005-Aug-08 Mon	13.45	13.45	###	###			23.8	23.8	0.0
2005-Aug-05 Fri	13.59	13.59	###	13.43			18.1	18.1	###
2005-Aug-04 Thu	13.21	13.49	13.21	13.49			86.6	86.6	###
2005-Aug-03 Wed	###	13.26	###	13.25			83.9	83.9	###
2005-Aug-02 Tue	###	###	###	###	1,889,540	0	###	###	0.0
2005-Aug-01 Mon	###	###	###	###			###	###	0.0
2005-Jul-29 Fri	###	###	###	###			67.0	67.0	0.0
2005-Jul-28 Thu	13.2	13.25	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	13.25			75.4	75.4	###
2005-Jul-26 Tue	###	13.2	###	13.2	1,245,759	###	68.5	68.5	0.9
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	###	###	###	###	1,054,143	0	80.5	80.5	0.0
2005-Jul-21 Thu	12.85	###	12.85	###	3,046,779	19,575,555	###	###	0.0
2005-Jul-20 Wed	12.76	12.88	12.75	12.84			72.6	72.6	0.9
2005-Jul-19 Tue	###	12.88	###	12.8	1,138,052	7,329,054	###	###	0.9
2005-Jul-18 Mon	12.77	12.85	###	12.73	3,346,549	21,501,577	###	###	###
2005-Jul-15 Fri	###	###	12.85	12.85	863,548	###	###	###	0.9
2005-Jul-14 Thu	###	###	12.86	###	947,286	6,091,048	71.2	71.2	0.0
2005-Jul-13 Wed	###	###	12.8	12.89			31.5	31.5	###
2005-Jul-12 Tue	###	###	###	###	2,072,487	0	27.5	27.5	0.0
2005-Jul-11 Mon	###	13.22	###	###	806,226	5,329,153	68.9	68.9	0.0
2005-Jul-08 Fri	###	###	###	###	478,186	0	###	###	0.0
2005-Jul-07 Thu	###	13.23	###	###			###	###	0.0
2005-Jul-06 Wed	###	###	###	13.24	1,863,559	0	###	###	0.9
2005-Jul-05 Tue	13.2	###	###	###	797,926	0	###	###	0.0
2005-Jul-04 Mon	###	13.27	###	13.25	1,157,557	###	79.0	79.0	###
2005-Jul-01 Fri	12.85	13.2	12.78	###			79.8	79.8	0.0
2005-Jun-30 Thu	###	###	###	###			29.2	29.2	0.0
2005-Jun-29 Wed	13.26	###	###	###	1,796,785	0	31.2	31.2	0.0
2005-Jun-28 Tue	13.29	###	13.25	13.29			65.2	65.2	###
2005-Jun-27 Mon	###	13.48	###	###	2,360,040	###	###	###	0.0
2005-Jun-24 Fri	13.25	13.48	13.25	13.45			80.9	80.9	###
2005-Jun-23 Thu	13.8	13.85	13.53	13.55	3,033,053	###	###	###	1.0
2005-Jun-22 Wed	###	13.82	13.5	13.76	1,540,728	21,046,344	###	###	1.0
2005-Jun-21 Tue	13.5	###	13.5	###			79.5	79.5	0.0
2005-Jun-20 Mon	13.45	###	13.45	13.5	822,423	###	###	###	1.0
2005-Jun-17 Fri	13.41	13.48	###	13.46			###	###	###
2005-Jun-16 Thu	13.5	13.52	###	13.44			###	###	###
2005-Jun-15 Wed	13.27	###	###	###			75.9	75.9	0.0
2005-Jun-14 Tue	###	###	###	13.29	999,474	0	###	###	###
2005-Jun-10 Fri	###	13.2	###	###	507,921	3,352,278	###	###	0.0
2005-Jun-09 Thu	###	###	###	###	3,362,386	0	73.4	73.4	0.0
2005-Jun-08 Wed	###	###	###	###			###	###	0.0
2005-Jun-07 Tue	###	###	12.85	12.89	849,640	###	23.5	23.5	###
2005-Jun-06 Mon	12.81	###	12.81	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	12.85			###	###	0.9
2005-Jun-02 Thu	12.47	###	12.45	###			###	###	0.0
2005-Jun-01 Wed	###	###	###	12.28			77.9	77.9	0.9
2005-May-31 Tue	###	12.44	12.2	12.2	1,584,422	19,520,079	27.1	27.1	###
2005-May-30 Mon	###	12.28	###	12.28	1,223,389	###	###	###	0.9
2005-May-27 Fri	###	12.21	###	###	2,375,042	###	###	###	0.0
2005-May-26 Thu	###	12.24	###	###			26.5	26.5	0.0
2005-May-25 Wed	12.22	###	12.22	12.22			70.5	70.5	0.9
2005-May-24 Tue	12.2	###	###	12.25			67.6	67.6	0.9
2005-May-23 Mon	12.28	12.45	12.21	12.27	1,752,742	###	27.7	27.7	###
2005-May-20 Fri	12.2	###	###	12.21	1,609,186	0	69.1	69.1	0.9
2005-May-19 Thu	12.2	###	###	12.2	970,153	0	65.7	65.7	###
2005-May-18 Wed	###	12.24	###	###	610,827	###	69.6	69.6	0.0
2005-May-17 Tue	12.2	12.21	###	###	1,814,771	11,079,176	###	###	0.0
2005-May-16 Mon	12.29	12.29	###	12.2			###	###	###
2005-May-13 Fri	12.25	###	###	###	2,348,177	0	74.4	74.4	0.0
2005-May-12 Thu	###	12.25	###	12.25	2,338,825	###	###	###	0.9
2005-May-11 Wed	11.4	###	11.4	###	1,098,923	###	###	###	0.0
2005-May-10 Tue	11.53	###	###	###			###	###	0.0
2005-May-09 Mon	11.46	###	###	11.53			###	###	###
2005-May-06 Fri	###	11.73	11.52	###			63.3	63.3	0.0
2005-May-05 Thu	###	11.75	11.52	###	1,053,040	12,252,120	34.6	34.6	0.0
2005-May-04 Wed	11.45	###	11.2	11.5			###	###	###
2005-May-03 Tue	###	###	11.46	11.52	1,993,722	11,424,027	###	###	0.8
2005-May-02 Mon	11.75	###	11.71	###			###	###	0.0
2005-Apr-29 Fri	###	12.23	11.82	###	1,465,878	17,627,182	28.4	28.4	0.0
2005-Apr-28 Thu	###	12.27	###	12.27			80.0	80.0	###
2005-Apr-27 Wed	###	12.29	###	12.22	967,886	5,947,659	###	###	0.9
2005-Apr-26 Tue	12.2	12.26	###	###			39.5	39.5	0.0
2005-Apr-22 Fri	###	12.29	###	12.23			81.2	81.2	###
2005-Apr-21 Thu	###	###	###	###	843,629	0	###	###	0.0
2005-Apr-20 Wed	###	12.2	###	###	2,992,283	18,252,926	78.7	78.7	0.0
2005-Apr-19 Tue	11.85	###	11.76	###			57.5	57.5	0.0
2005-Apr-18 Mon	###	###	11.8	11.85			###	###	###
2005-Apr-15 Fri	###	12.28	###	###	735,820	###	###	###	0.0
2005-Apr-14 Thu	###	###	###	###			###	###	0.0
2005-Apr-13 Wed	12.49	12.49	###	###	633,875	3,958,549	###	###	0.0
2005-Apr-12 Tue	12.5	12.58	12.26	###			###	###	0.0
2005-Apr-11 Mon	###	###	12.54	12.56	733,029	###	###	###	0.9
2005-Apr-08 Fri	###	12.7	12.58	###	361,789	###	70.5	70.5	0.0
2005-Apr-07 Thu	12.57	###	12.45	###	1,969,820	12,262,129	72.6	72.6	0.0
2005-Apr-06 Wed	###	###	12.42	12.47	1,668,225	10,359,677	###	###	###
2005-Apr-05 Tue	12.75	12.84	###	###	1,117,489	7,174,279	###	###	0.0
2005-Apr-04 Mon	12.76	12.79	###	12.75	350,558	###	42.8	42.8	###
2005-Apr-01 Fri	12.79	12.79	###	12.76			26.9	26.9	###
2005-Mar-31 Thu	###	12.86	###	###	1,111,585	###	27.8	27.8	0.0
2005-Mar-30 Wed	12.78	12.84	12.54	###			48.6	48.6	0.0
2005-Mar-29 Tue	###	###	###	12.72			21.4	21.4	0.9
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	###	###	12.85	###	1,627,350	10,455,723	80.1	80.1	0.0
2005-Mar-22 Tue	###	13.22	###	###			76.5	76.5	0.0
2005-Mar-21 Mon	13.26	###	###	###			###	###	0.0
2005-Mar-18 Fri	13.43	13.45	###	13.26			###	###	0.9
2005-Mar-17 Thu	13.44	13.46	###	13.43	876,724	5,900,352	39.7	39.7	###
2005-Mar-16 Wed	###	13.46	13.22	13.44	2,021,189	###	###	###	###
2005-Mar-15 Tue	###	13.43	13.29	13.29	2,195,759	29,335,340	###	###	###
2005-Mar-14 Mon	###	###	###	13.28			###	###	0.9
2005-Mar-11 Fri	###	###	12.77	###			###	###	0.0
2005-Mar-10 Thu	###	###	12.8	###	1,045,622	6,691,980	###	###	0.0
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	###	###	###	###			69.7	69.7	0.0
2005-Mar-07 Mon	###	###	###	###	590,522	0	29.6	29.6	0.0
2005-Mar-04 Fri	###	###	###	###	1,172,684	0	69.4	69.4	0.0
2005-Mar-03 Thu	###	###	###	###	2,555,175	0	70.8	70.8	0.0
2005-Mar-02 Wed	12.52	###	12.51	###	797,455	4,988,081	90.0	90.0	0.0
2005-Mar-01 Tue	###	###	###	###			87.4	87.4	0.0
2005-Feb-28 Mon	12.5	12.55	12.22	12.4	1,217,641	15,080,483	###	###	0.9
2005-Feb-25 Fri	12.45	###	12.44	12.5			70.8	70.8	0.9
2005-Feb-24 Thu	12.78	###	###	12.43			17.3	17.3	0.9
2005-Feb-23 Wed	###	###	12.74	12.79			19.5	19.5	###
2005-Feb-22 Tue	###	13.28	###	###	1,617,173	10,738,028	79.7	79.7	0.0
2005-Feb-21 Mon	###	###	12.8	###	1,695,957	10,854,124	###	###	0.0
2005-Feb-18 Fri	13.45	13.45	12.89	###			10.2	10.2	0.0
2005-Feb-17 Thu	###	###	13.2	###			###	###	0.0
2005-Feb-16 Wed	13.56	13.79	13.55	13.79	2,039,679	###	85.1	85.1	1.0
2005-Feb-15 Tue	###	14.24	13.85	13.85			20.1	20.1	###
2005-Feb-14 Mon	13.85	###	13.85	###			86.1	86.1	0.0
2005-Feb-11 Fri	13.85	###	13.71	13.77			25.4	25.4	###
2005-Feb-10 Thu	###	###	13.85	13.85			31.6	31.6	###
2005-Feb-09 Wed	###	###	###	###	1,018,423	0	73.9	73.9	0.0
2005-Feb-08 Tue	13.84	###	13.7	###	1,243,355	8,516,981	84.3	84.3	0.0
2005-Feb-07 Mon	13.75	###	###	13.86	921,157	0	77.6	77.6	###
2005-Feb-04 Fri	###	13.72	###	13.7	973,183	###	###	###	1.0
2005-Feb-03 Thu	###	13.7	###	###			###	###	0.0
2005-Feb-02 Wed	###	13.75	13.45	###	2,536,348	###	73.2	73.2	0.0
2005-Feb-01 Tue	###	13.7	13.55	###	954,153	###	###	###	0.0
2005-Jan-31 Mon	13.7	13.73	###	###	660,476	###	34.6	34.6	0.0
2005-Jan-28 Fri	13.59	13.83	13.59	13.7			###	###	1.0
2005-Jan-27 Thu	13.55	13.73	13.55	###	840,187	11,460,150	###	###	0.0
2005-Jan-25 Tue	###	###	13.52	13.52	968,342	###	###	###	1.0
2005-Jan-24 Mon	13.41	13.7	13.41	13.5	977,448	###	75.8	75.8	1.0
2005-Jan-21 Fri	13.44	13.5	13.43	13.48	1,366,188	18,395,721	69.3	69.3	1.0
2005-Jan-20 Thu	13.59	13.59	###	13.43	765,684	5,202,822	###	###	###
2005-Jan-19 Wed	13.7	13.7	13.49	###			33.3	33.3	0.0
2005-Jan-18 Tue	13.75	13.75	13.5	###	2,174,275	###	###	###	0.0
2005-Jan-17 Mon	13.75	13.87	13.59	###	1,911,280	26,241,874	28.2	28.2	0.0
2005-Jan-14 Fri	13.44	###	13.43	13.8			###	###	1.0
2005-Jan-13 Thu	###	###	###	###	1,686,259	0	82.7	82.7	0.0
2005-Jan-12 Wed	###	13.21	###	###	1,547,789	10,223,146	###	###	0.0
2005-Jan-11 Tue	13.44	13.44	###	###	1,332,274	8,952,881	###	###	0.0
2005-Jan-10 Mon	###	13.45	###	13.4			###	###	1.0
2005-Jan-07 Fri	###	###	###	###			###	###	0.0
2005-Jan-06 Thu	###	###	12.81	###			23.1	23.1	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	13.2	###	13.2	###			77.4	77.4	0.0
2004-Dec-31 Fri	13.2	13.25	###	13.25	235,848	###	69.6	69.6	###
2004-Dec-30 Thu	###	13.2	###	###			81.3	81.3	0.0
2004-Dec-29 Wed	###	13.26	###	###			23.8	23.8	0.0
2004-Dec-24 Fri	###	13.2	###	###			20.7	20.7	0.0
2004-Dec-23 Thu	###	###	12.87	###			###	###	0.0
2004-Dec-22 Wed	12.82	###	12.8	###			73.6	73.6	0.0
2004-Dec-21 Tue	###	###	12.82	12.88	1,542,720	###	###	###	###
2004-Dec-20 Mon	###	###	###	###	1,259,580	0	###	###	0.0
2004-Dec-17 Fri	12.79	###	12.7	###			82.7	82.7	0.0
2004-Dec-16 Thu	12.85	###	12.8	12.8			###	###	0.9
2004-Dec-15 Wed	12.76	###	12.76	12.85	1,278,245	###	75.7	75.7	0.9
2004-Dec-14 Tue	12.78	12.8	12.7	12.73	1,221,642	###	###	###	###
2004-Dec-13 Mon	12.89	12.89	12.8	12.8	725,980	###	34.2	34.2	0.9
2004-Dec-10 Fri	###	###	12.89	###	788,785	###	###	###	0.0
2004-Dec-09 Thu	12.81	###	12.81	###	1,374,677	###	79.0	79.0	0.0
2004-Dec-08 Wed	12.89	###	12.8	###			###	###	0.0
2004-Dec-07 Tue	###	###	12.78	###			44.5	44.5	0.0
2004-Dec-06 Mon	###	###	###	###	2,091,579	0	92.6	92.6	0.0
2004-Dec-03 Fri	12.59	12.75	12.58	12.7			80.2	80.2	0.9
2004-Dec-02 Thu	12.5	12.7	12.5	12.59			###	###	###
2004-Dec-01 Wed	###	12.51	###	12.4	3,084,120	19,291,170	88.6	88.6	0.9
2004-Nov-30 Tue	###	12.22	###	12.2	2,191,656	###	###	###	###
2004-Nov-29 Mon	###	12.41	12.2	12.2			23.4	23.4	###
2004-Nov-26 Fri	12.4	12.43	12.28	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###			###	###	0.0
2004-Nov-24 Wed	###	12.25	###	12.2			71.1	71.1	###
2004-Nov-23 Tue	###	12.24	###	###	2,872,740	###	72.2	72.2	0.0
2004-Nov-22 Mon	###	12.2	11.8	###			78.1	78.1	0.0
2004-Nov-19 Fri	11.8	###	11.8	12.2	21,269,526	###	90.2	90.2	###
2004-Nov-18 Thu	11.5	12.28	11.42	11.73			###	###	0.8
2004-Nov-17 Wed	11.7	11.7	11.7	11.7	0				0.8
2004-Nov-16 Tue	11.4	11.72	###	11.7	6,229,645	###	###	###	0.8
2004-Nov-15 Mon	11.25	11.4	###	###	4,026,546	###	78.6	78.6	0.0
2004-Nov-12 Fri	11.48	11.48	###	###			17.6	17.6	0.0
2004-Nov-11 Thu	###	###	11.51	11.55			###	###	0.8
2004-Nov-10 Wed	11.49	###	11.42	11.57	5,720,352	###	###	###	###
2004-Nov-09 Tue	11.2	###	###	###			81.3	81.3	0.0
2004-Nov-08 Mon	###	###	###	###	0				0.0
2004-Nov-05 Fri	11.71	11.72	###	###			31.3	31.3	0.0
2004-Nov-04 Thu	11.46	11.72	11.46	###	4,136,223	47,938,824	78.5	78.5	0.0
2004-Nov-03 Wed	###	11.52	###	11.42	4,903,820	###	74.6	74.6	0.8
2004-Nov-02 Tue	11.23	###	11.22	11.28	2,186,846	###	###	###	0.8
2004-Nov-01 Mon	11.53	11.53	###	11.25			12.6	12.6	###
2004-Oct-29 Fri	###	###	11.51	11.54			22.7	22.7	0.8
2004-Oct-28 Thu	11.7	11.75	###	11.7	2,897,948	17,025,444	###	###	0.8
2004-Oct-27 Wed	###	11.73	###	###	2,055,357	###	###	###	0.0
2004-Oct-26 Tue	###	11.7	11.56	###			###	###	0.0
2004-Oct-25 Mon	###	###	11.57	###			###	###	0.0
2004-Oct-22 Fri	11.7	11.74	###	11.72			###	###	0.8
2004-Oct-21 Thu	11.75	11.8	11.7	11.72			27.4	27.4	0.8
2004-Oct-20 Wed	###	11.8	###	11.77	9,261,579	###	###	###	###
2004-Oct-19 Tue	11.86	11.87	11.74	11.77			26.7	26.7	###
2004-Oct-18 Mon	###	###	11.83	11.88	1,697,779	###	###	###	0.8
2004-Oct-15 Fri	11.53	###	11.48	###	11,156,872	64,040,445	91.3	91.3	0.0
2004-Oct-14 Thu	###	###	11.43	###	5,548,029	31,706,985	###	###	0.0
2004-Oct-13 Wed	11.8	11.8	###	###	5,732,371	33,820,988	17.7	17.7	0.0
2004-Oct-12 Tue	11.7	11.89	###	11.83	2,910,080	17,300,425	###	###	0.8
2004-Oct-11 Mon	11.7	11.7	###	###			30.3	30.3	0.0
2004-Oct-08 Fri	11.7	11.71	###	###	2,409,844	###	###	###	0.0
2004-Oct-07 Thu	11.54	11.75	11.54	11.72			###	###	0.8
2004-Oct-06 Wed	11.73	11.79	###	###			23.3	23.3	0.0
2004-Oct-05 Tue	11.58	11.75	11.56	11.73	9,022,258	###	82.0	82.0	0.8
2004-Oct-04 Mon	11.55	###	11.5	11.55			###	###	0.8
2004-Oct-01 Fri	###	11.51	###	11.51			80.0	80.0	0.8
2004-Sep-30 Thu	11.27	11.45	11.25	11.42			###	###	0.8
2004-Sep-29 Wed	###	11.28	###	11.25	3,613,088	###	###	###	###
2004-Sep-28 Tue	###	###	###	###			###	###	0.0
2004-Sep-27 Mon	###	11.22	###	###	2,326,350	13,050,823	74.5	74.5	0.0
2004-Sep-24 Fri	###	###	###	###	4,026,444	0	21.0	21.0	0.0
2004-Sep-23 Thu	###	11.2	###	###			28.7	28.7	0.0
2004-Sep-22 Wed	###	11.22	###	11.21	1,349,125	###	###	###	###
2004-Sep-21 Tue	###	11.26	###	11.2	1,125,087	###	###	###	0.8
2004-Sep-20 Mon	###	###	###	###	659,087	0	###	###	0.0
2004-Sep-17 Fri	11.2	11.24	###	###	1,812,550	###	26.0	26.0	0.0
2004-Sep-16 Thu	11.24	###	11.21	11.22	2,310,188	###	###	###	###
2004-Sep-15 Wed	11.27	###	11.23	###	2,381,656	###	76.5	76.5	0.0
2004-Sep-14 Tue	###	###	11.25	###	2,338,247	###	###	###	0.0
2004-Sep-13 Mon	11.27	###	11.25	###	2,489,957	###	70.3	70.3	0.0
2004-Sep-10 Fri	11.23	11.26	###	11.23	570,984	###	###	###	0.8
2004-Sep-09 Thu	11.25	11.26	11.21	11.22	838,954	9,425,648	28.4	28.4	###
2004-Sep-08 Wed	11.25	11.25	###	11.2	919,477	5,172,058	###	###	0.8
2004-Sep-07 Tue	11.2	11.24	###	###			###	###	0.0
2004-Sep-06 Mon	###	11.25	###	11.22			###	###	###
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	11.24	###	###	###	1,590,282	0	###	###	0.0
2004-Sep-01 Wed	###	11.22	###	11.2			77.6	77.6	0.8
2004-Aug-31 Tue	###	###	###	###	2,594,983	0	83.7	83.7	0.0
2004-Aug-30 Mon	10.88	###	10.87	###			###	###	0.0
2004-Aug-27 Fri	10.78	###	10.75	10.85			68.2	68.2	0.8
2004-Aug-26 Thu	10.72	10.83	10.7	10.74			71.2	71.2	0.8
2004-Aug-25 Wed	###	###	###	###	1,937,482	0	68.2	68.2	0.0
2004-Aug-24 Tue	###	###	###	###			71.9	71.9	0.0
2004-Aug-23 Mon	###	###	10.89	###			###	###	0.0
2004-Aug-20 Fri	###	###	10.86	10.89	2,439,077	13,244,188	###	###	0.8
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	10.7	###	10.7	###	3,049,725	16,316,028	###	###	0.0
2004-Aug-17 Tue	10.77	10.79	###	###			###	###	0.0
2004-Aug-16 Mon	10.54	10.77	10.54	10.77	1,267,974	###	91.3	91.3	###
2004-Aug-13 Fri	###	###	10.51	10.56			32.0	32.0	0.8
2004-Aug-12 Thu	10.53	10.7	10.53	###			78.9	78.9	0.0
2004-Aug-11 Wed	###	10.73	10.54	10.55			25.3	25.3	###
2004-Aug-10 Tue	10.8	10.81	###	###	2,389,672	12,916,177	###	###	0.0
2004-Aug-09 Mon	###	###	10.75	10.8	6,142,624	###	###	###	###
2004-Aug-06 Fri	10.45	10.52	10.4	10.45			###	###	###
2004-Aug-05 Thu	10.58	10.58	10.45	10.45	1,194,285	###	###	###	###
2004-Aug-04 Wed	10.57	###	10.5	10.58			72.4	72.4	0.8
2004-Aug-03 Tue	10.48	###	10.48	10.53			###	###	0.8
2004-Aug-02 Mon	10.43	10.44	10.4	10.43			68.4	68.4	0.7
2004-Jul-30 Fri	###	10.48	###	10.4	2,276,881	11,930,856	###	###	0.7
2004-Jul-29 Thu	###	10.44	###	###			###	###	0.0
2004-Jul-28 Wed	10.26	10.41	10.26	###			75.6	75.6	0.0
2004-Jul-27 Tue	10.58	###	10.55	10.58	1,300,847	###	###	###	0.8
2004-Jul-26 Mon	10.59	###	10.5	10.52			###	###	###
2004-Jul-23 Fri	10.72	10.82	###	###			28.6	28.6	0.0
2004-Jul-22 Thu	10.81	10.83	###	10.72			24.0	24.0	0.8
2004-Jul-21 Wed	###	###	10.83	10.86	694,226	###	23.4	23.4	0.8
2004-Jul-20 Tue	###	###	###	###	3,637,372	0	###	###	0.0
2004-Jul-19 Mon	10.77	###	10.75	###	2,182,084	###	###	###	0.0
2004-Jul-16 Fri	10.76	10.8	10.75	10.75			27.8	27.8	0.8
2004-Jul-15 Thu	10.8	10.8	10.71	10.79	3,455,784	37,166,956	31.0	31.0	###
2004-Jul-14 Wed	10.55	10.81	10.53	10.79	3,697,876	###	###	###	###
2004-Jul-13 Tue	10.48	###	10.47	###			83.9	83.9	0.0
2004-Jul-12 Mon	10.49	10.49	10.44	10.48			34.3	34.3	0.7
2004-Jul-09 Fri	10.45	10.49	10.42	10.49	1,322,446	13,826,172	###	###	###
2004-Jul-08 Thu	10.46	10.55	10.45	10.5			70.4	70.4	0.8
2004-Jul-07 Wed	10.45	10.5	10.41	10.5			68.1	68.1	0.8
2004-Jul-06 Tue	10.43	10.56	10.4	10.53	993,376	10,410,580	###	###	0.8
2004-Jul-05 Mon	###	10.45	###	10.41	745,946	###	71.3	71.3	###
2004-Jul-02 Fri	###	###	###	###	653,278	0	###	###	0.0
2004-Jul-01 Thu	10.26	###	10.25	###			###	###	0.0
2004-Jun-30 Wed	###	###	10.21	10.28	1,708,672	8,722,770	###	###	0.7
2004-Jun-29 Tue	###	###	10.27	###	2,519,251	12,936,353	###	###	0.0
2004-Jun-28 Mon	###	###	10.28	###			74.2	74.2	0.0
2004-Jun-25 Fri	###	10.45	10.27	###			33.1	33.1	0.0
2004-Jun-24 Thu	10.54	10.54	###	###			18.6	18.6	0.0
2004-Jun-23 Wed	10.47	10.59	10.46	10.53			###	###	0.8
2004-Jun-22 Tue	10.48	10.49	10.45	10.47	1,750,277	###	###	###	0.7
2004-Jun-21 Mon	###	10.48	###	10.46			###	###	0.7
2004-Jun-18 Fri	###	###	10.23	###	2,866,087	###	###	###	0.0
2004-Jun-17 Thu	###	###	10.25	###	3,100,548	###	67.5	67.5	0.0
2004-Jun-16 Wed	###	###	10.27	###	1,651,089	8,478,342	###	###	0.0
2004-Jun-15 Tue	10.2	10.27	###	10.26			###	###	0.7
2004-Jun-14 Mon	###	10.24	###	10.21			74.8	74.8	###
2004-Jun-11 Fri	###	10.24	###	10.21			74.8	74.8	###
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	###	###	###	2,585,341	0	###	###	0.0
2004-Jun-08 Tue	10.2	10.21	###	###			33.6	33.6	0.0
2004-Jun-07 Mon	###	10.2	###	###	622,859	3,176,580	33.6	33.6	0.0
2004-Jun-04 Fri	10.2	10.21	###	10.2	1,420,655	7,252,443	72.3	72.3	0.7
2004-Jun-03 Thu	###	10.2	###	10.2	886,226	4,519,752	###	###	0.7
2004-Jun-02 Wed	###	10.22	###	10.21	2,945,924	15,053,671	###	###	###
2004-Jun-01 Tue	###	###	###	###	661,421	0	33.8	33.8	0.0
2004-May-31 Mon	###	10.2	###	###	1,315,570	###	###	###	0.0
2004-May-28 Fri	###	###	###	###	4,022,175	0	16.3	16.3	0.0
2004-May-27 Thu	###	10.22	###	###			###	###	0.0
2004-May-26 Wed	###	10.2	###	###			###	###	0.0
2004-May-25 Tue	10.25	###	###	###	12,772,978	0	###	###	0.0
2004-May-24 Mon	10.75	10.75	10.75	10.75	0				0.8
2004-May-21 Fri	10.75	10.75	10.75	10.75	82,226	883,929	66.5	66.5	0.8
2004-May-20 Thu	###	10.82	###	10.75			76.5	76.5	0.8
2004-May-19 Wed	###	10.8	10.56	10.72	2,863,780	30,585,170	###	###	0.8
2004-May-18 Tue	10.42	###	10.41	10.59			###	###	###
2004-May-17 Mon	###	10.47	###	10.43			79.7	79.7	0.7
2004-May-14 Fri	10.43	10.48	###	10.4			###	###	0.7
2004-May-13 Thu	10.5	10.5	###	10.4			26.4	26.4	0.7
2004-May-12 Wed	###	10.5	###	10.5			85.1	85.1	0.8
2004-May-11 Tue	###	###	###	###			###	###	0.0
2004-May-10 Mon	10.29	###	10.23	10.29			83.3	83.3	###
2004-May-07 Fri	10.44	10.45	###	###			###	###	0.0
2004-May-06 Thu	10.73	10.73	10.24	10.55	2,121,584	###	17.9	17.9	###
2004-May-05 Wed	###	10.73	###	###	635,651	###	###	###	0.0
2004-May-04 Tue	10.53	10.75	10.53	###			83.5	83.5	0.0
2004-May-03 Mon	###	###	10.55	###	562,921	###	###	###	0.0
2004-Apr-30 Fri	10.7	10.72	###	###			31.1	31.1	0.0
2004-Apr-29 Thu	10.83	###	###	10.78	881,072	0	###	###	0.8
2004-Apr-28 Wed	10.76	###	10.76	###	1,114,383	5,995,380	83.5	83.5	0.0
2004-Apr-27 Tue	10.8	10.87	10.75	10.78	837,021	###	###	###	0.8
2004-Apr-26 Mon	10.79	10.89	10.79	10.81			79.1	79.1	0.8
2004-Apr-23 Fri	###	10.86	###	10.78			###	###	0.8
2004-Apr-22 Thu	10.8	10.8	10.52	###			###	###	0.0
2004-Apr-21 Wed	###	###	10.75	10.8			28.9	28.9	###
2004-Apr-20 Tue	10.78	###	10.78	###			###	###	0.0
2004-Apr-19 Mon	10.7	10.79	###	10.74			75.8	75.8	0.8
2004-Apr-16 Fri	10.55	###	10.54	###			75.2	75.2	0.0
2004-Apr-15 Thu	10.48	10.59	10.4	10.43	1,598,522	16,776,488	36.8	36.8	0.7
2004-Apr-14 Wed	10.29	10.49	10.29	10.45	2,112,229	21,946,059	84.9	84.9	###
2004-Apr-13 Tue	###	###	10.29	###			76.6	76.6	0.0
2004-Apr-08 Thu	10.27	###	10.25	10.27	574,923	2,946,480	###	###	###
2004-Apr-07 Wed	###	###	###	###	834,320	0	###	###	0.0
2004-Apr-06 Tue	10.45	10.45	###	###	892,747	###	###	###	0.0
2004-Apr-05 Mon	###	10.4	###	10.4			###	###	0.7
2004-Apr-02 Fri	###	10.43	###	###	1,985,229	###	70.9	70.9	0.0
2004-Apr-01 Thu	10.24	###	10.24	###	1,365,129	###	###	###	0.0
2004-Mar-31 Wed	10.21	10.27	10.21	10.23	541,480	5,544,755	###	###	###
2004-Mar-30 Tue	10.23	10.28	10.21	10.26			###	###	0.7
2004-Mar-29 Mon	10.25	###	10.2	10.23	606,647	###	###	###	###
2004-Mar-26 Fri	###	###	###	###	4,622,158	0	###	###	0.0
2004-Mar-25 Thu	###	###	###	###	2,458,485	0	31.8	31.8	0.0
2004-Mar-24 Wed	###	###	###	10.22	1,358,650	0	###	###	0.7
2004-Mar-23 Tue	10.27	10.4	10.27	###			###	###	0.0
2004-Mar-22 Mon	###	10.52	###	###	1,613,646	8,487,777	40.4	40.4	0.0
2004-Mar-19 Fri	10.4	10.48	###	###			29.2	29.2	0.0
2004-Mar-18 Thu	###	10.4	###	###	2,824,088	14,685,257	###	###	0.0
2004-Mar-17 Wed	###	###	10.25	###	1,345,940	6,897,942	67.8	67.8	0.0
2004-Mar-16 Tue	###	###	###	10.29			###	###	###
2004-Mar-15 Mon	###	###	###	10.2	1,064,720	0	###	###	0.7
2004-Mar-12 Fri	###	###	###	###			###	###	0.0
2004-Mar-11 Thu	###	###	###	###	820,588	0	73.1	73.1	0.0
2004-Mar-10 Wed	###	###	###	###	2,847,278	0	69.8	69.8	0.0
2004-Mar-09 Tue	10.28	###	10.25	###			###	###	0.0
2004-Mar-08 Mon	10.28	###	10.25	###	788,545	###	73.2	73.2	0.0
2004-Mar-05 Fri	###	###	###	###	1,172,684	0	###	###	0.0
2004-Mar-04 Thu	###	###	###	###	1,281,252	0	79.0	79.0	0.0
2004-Mar-03 Wed	###	###	###	###			75.1	75.1	0.0
2004-Mar-02 Tue	###	###	###	###			74.7	74.7	0.0
2004-Mar-01 Mon	###	###	###	###	967,424	0	###	###	0.0
2004-Feb-27 Fri	9.83	###	9.83	###			73.2	73.2	0.0
2004-Feb-26 Thu	9.77	9.84	9.74	9.8	2,334,946	22,859,121	75.2	75.2	0.7
2004-Feb-25 Wed	9.8	###	9.8	###			###	###	0.0
2004-Feb-24 Tue	###	###	9.84	9.85			31.6	31.6	###
2004-Feb-23 Mon	###	###	###	###	1,578,976	0	72.8	72.8	0.0
2004-Feb-20 Fri	9.89	###	9.84	###			70.8	70.8	0.0
2004-Feb-19 Thu	###	###	9.87	9.89			###	###	###
2004-Feb-18 Wed	###	###	###	###			23.0	23.0	0.0
2004-Feb-17 Tue	###	10.2	###	###			74.3	74.3	0.0
2004-Feb-16 Mon	###	###	###	###			74.3	74.3	0.0
2004-Feb-13 Fri	9.85	###	9.82	###			83.5	83.5	0.0
2004-Feb-12 Thu	9.81	###	9.71	9.88	3,129,882	15,195,577	###	###	0.7
2004-Feb-11 Wed	9.84	###	9.74	9.75	2,620,559	12,762,122	###	###	###
2004-Feb-10 Tue	###	###	9.8	9.85			11.4	11.4	###
2004-Feb-09 Mon	###	###	###	###			###	###	0.0
2004-Feb-06 Fri	###	###	###	###	862,845	0	29.6	29.6	0.0
2004-Feb-05 Thu	10.23	10.24	###	###			###	###	0.0
2004-Feb-04 Wed	###	###	10.2	###			35.3	35.3	0.0
2004-Feb-03 Tue	10.5	10.56	###	10.4	1,581,146	8,348,450	###	###	0.7
2004-Feb-02 Mon	10.46	10.48	10.4	10.46	1,248,448	###	73.1	73.1	0.7
2004-Jan-30 Fri	10.28	10.46	10.27	###			78.1	78.1	0.0
2004-Jan-29 Thu	10.24	10.29	###	10.27			73.2	73.2	###
2004-Jan-28 Wed	10.24	10.29	###	10.29			77.3	77.3	###
2004-Jan-27 Tue	###	10.4	###	###			78.7	78.7	0.0
2004-Jan-23 Fri	10.44	10.58	10.29	###	1,271,353	###	###	###	0.0
2004-Jan-22 Thu	###	10.55	###	10.55			###	###	###
2004-Jan-21 Wed	###	10.28	###	10.23			###	###	###
2004-Jan-20 Tue	###	10.21	###	10.2			###	###	0.7
2004-Jan-19 Mon	10.27	10.27	###	10.2	1,003,757	###	###	###	0.7
2004-Jan-16 Fri	10.25	###	10.21	10.21	1,642,477	8,384,845	###	###	###
2004-Jan-15 Thu	###	###	###	10.22	1,344,520	0	19.2	19.2	0.7
2004-Jan-14 Wed	10.24	###	###	###	2,032,559	0	80.8	80.8	0.0
2004-Jan-13 Tue	###	###	10.23	10.24			###	###	###
2004-Jan-12 Mon	###	10.42	###	###			25.0	25.0	0.0
2004-Jan-09 Fri	###	10.51	###	10.45			###	###	###
2004-Jan-08 Thu	###	###	###	10.27			###	###	###
2004-Jan-07 Wed	###	###	###	###			74.6	74.6	0.0
2004-Jan-06 Tue	###	###	###	###			###	###	0.0
2004-Jan-05 Mon	###	###	###	###	951,124	0	###	###	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###	720,921	0	###	###	0.0
2003-Dec-30 Tue	###	###	###	###	1,413,757	0	70.8	70.8	0.0
2003-Dec-29 Mon	9.88	###	9.88	###			70.7	70.7	0.0
2003-Dec-24 Wed	9.8	###	9.79	9.87	424,552	2,078,182	75.1	75.1	###
2003-Dec-23 Tue	9.75	9.81	9.7	9.79	832,671	###	68.9	68.9	###
2003-Dec-22 Mon	9.51	###	9.51	9.83			###	###	0.7
2003-Dec-19 Fri	9.74	9.79	9.58	9.58			16.1	16.1	0.7
2003-Dec-18 Thu	9.85	9.85	###	9.74	3,607,721	17,768,025	27.8	27.8	0.7
2003-Dec-17 Wed	###	###	9.77	9.8			28.2	28.2	0.7
2003-Dec-16 Tue	###	###	###	###			18.5	18.5	0.0
2003-Dec-15 Mon	###	10.24	###	###	1,785,645	###	84.2	84.2	0.0
2003-Dec-12 Fri	###	###	###	###	1,438,746	0	33.7	33.7	0.0
2003-Dec-11 Thu	###	###	9.88	###			38.6	38.6	0.0
2003-Dec-10 Wed	###	10.23	###	###			###	###	0.0
2003-Dec-09 Tue	10.5	10.5	###	###			8.7	8.7	0.0
2003-Dec-08 Mon	10.54	10.57	10.52	10.53	1,363,626	###	32.9	32.9	0.8
2003-Dec-05 Fri	###	###	10.51	10.54	1,401,983	7,367,420	###	###	0.8
2003-Dec-04 Thu	###	###	10.56	###			###	###	0.0
2003-Dec-03 Wed	###	10.76	###	10.71			73.6	73.6	###
2003-Dec-02 Tue	10.52	10.81	10.52	10.75	1,099,924	11,730,689	86.5	86.5	0.8
2003-Dec-01 Mon	10.4	10.59	10.4	10.54			###	###	0.8
2003-Nov-28 Fri	###	###	10.45	10.5			23.2	23.2	0.8
2003-Nov-27 Thu	###	###	###	10.73	345,788	0	###	###	###
2003-Nov-26 Wed	10.7	###	10.7	10.84			###	###	0.8
2003-Nov-25 Tue	10.74	10.75	###	10.73			36.8	36.8	###
2003-Nov-24 Mon	###	10.58	###	10.54	1,280,279	6,772,675	###	###	0.8
2003-Nov-21 Fri	###	###	###	10.45	2,064,721	0	21.9	21.9	###
2003-Nov-20 Thu	###	###	10.74	10.74			17.5	17.5	0.8
2003-Nov-19 Wed	###	###	###	###	2,695,288	0	###	###	0.0
2003-Nov-18 Tue	###	10.71	10.45	10.7			###	###	0.8
2003-Nov-17 Mon	###	###	###	###	1,456,741	0	###	###	0.0
2003-Nov-14 Fri	###	10.44	10.28	###			###	###	0.0
2003-Nov-13 Thu	###	###	10.43	10.45			15.5	15.5	###
2003-Nov-12 Wed	10.82	###	10.77	10.86	2,097,672	###	76.0	76.0	0.8
2003-Nov-11 Tue	###	###	###	###			###	###	0.0
2003-Nov-10 Mon	###	###	###	###	694,029	0	25.4	25.4	0.0
2003-Nov-07 Fri	###	###	11.27	###			71.8	71.8	0.0
2003-Nov-06 Thu	11.25	###	11.2	###	3,227,041	18,071,429	75.4	75.4	0.0
2003-Nov-05 Wed	###	###	11.24	11.28			39.9	39.9	0.8
2003-Nov-04 Tue	11.47	11.53	11.43	11.47	1,859,355	###	75.7	75.7	###
2003-Nov-03 Mon	11.27	11.46	11.22	11.44	735,487	8,340,422	###	###	0.8
2003-Oct-31 Fri	###	11.41	###	11.21			###	###	###
2003-Oct-30 Thu	11.53	11.54	###	###			16.6	16.6	0.0
2003-Oct-29 Wed	###	11.5	###	11.45	2,782,057	15,996,827	###	###	0.8
2003-Oct-28 Tue	11.28	###	###	11.2	2,472,224	0	39.2	39.2	0.8
2003-Oct-27 Mon	###	11.28	###	11.25			###	###	###
2003-Oct-24 Fri	###	###	###	###	921,847	0	###	###	0.0
2003-Oct-23 Thu	###	###	10.86	10.86	2,471,825	###	37.5	37.5	0.8
2003-Oct-22 Wed	###	###	###	###			80.3	80.3	0.0
2003-Oct-21 Tue	###	###	10.87	###	1,916,573	10,416,574	###	###	0.0
2003-Oct-20 Mon	10.7	###	10.7	10.8			76.3	76.3	###
2003-Oct-17 Fri	10.49	###	10.46	###			###	###	0.0
2003-Oct-16 Thu	###	10.45	###	10.45	1,372,221	7,169,854	74.2	74.2	###
2003-Oct-15 Wed	10.25	###	10.25	###	954,373	###	###	###	0.0
2003-Oct-14 Tue	10.45	10.47	10.27	10.28			22.9	22.9	0.7
2003-Oct-13 Mon	10.43	10.48	###	###	1,224,181	###	31.3	31.3	0.0
2003-Oct-10 Fri	10.45	10.47	10.42	10.42			29.3	29.3	0.7
2003-Oct-09 Thu	###	10.49	###	10.46	973,187	###	###	###	0.7
2003-Oct-08 Wed	10.4	10.58	10.4	10.53	1,371,622	###	###	###	0.8
2003-Oct-07 Tue	###	10.49	###	###			70.1	70.1	0.0
2003-Oct-06 Mon	###	###	10.25	10.26			###	###	0.7
2003-Oct-03 Fri	10.27	###	10.2	###	696,681	3,553,073	###	###	0.0
2003-Oct-02 Thu	###	###	10.26	###			27.5	27.5	0.0
2003-Oct-01 Wed	###	###	###	10.2	2,316,271	0	###	###	0.7
2003-Sep-30 Tue	###	###	###	###	1,441,751	0	80.9	80.9	0.0
2003-Sep-29 Mon	9.88	###	9.84	###			84.6	84.6	0.0
2003-Sep-26 Fri	###	###	9.88	###	1,688,354	###	###	###	0.0
2003-Sep-25 Thu	###	###	###	###	2,828,323	0	72.8	72.8	0.0
2003-Sep-24 Wed	10.2	10.28	###	###			###	###	0.0
2003-Sep-23 Tue	10.28	10.42	10.24	10.24	1,537,721	15,884,657	###	###	###
2003-Sep-22 Mon	###	###	###	###	950,482	0	16.3	16.3	0.0
2003-Sep-19 Fri	10.75	10.8	10.57	10.57	829,275	###	###	###	0.8
2003-Sep-18 Thu	10.5	###	10.48	###			###	###	0.0
2003-Sep-17 Wed	###	10.55	###	10.44	1,806,589	9,529,756	###	###	0.7
2003-Sep-16 Tue	10.25	###	10.21	###	2,252,241	###	74.2	74.2	0.0
2003-Sep-15 Mon	10.43	10.5	###	###			36.2	36.2	0.0
2003-Sep-12 Fri	10.51	10.58	10.42	10.42	817,845	8,587,372	30.6	30.6	0.7
2003-Sep-11 Thu	###	10.54	###	10.54			83.3	83.3	0.8
2003-Sep-10 Wed	###	###	10.48	10.5			###	###	0.8
2003-Sep-09 Tue	###	10.75	10.58	###			###	###	0.0
2003-Sep-08 Mon	10.4	###	###	###	851,373	0	83.3	83.3	0.0
2003-Sep-05 Fri	10.51	10.52	###	10.45			###	###	###
2003-Sep-04 Thu	10.72	10.75	10.45	###	6,332,729	67,126,927	###	###	0.0
2003-Sep-03 Wed	10.89	###	10.75	10.79			###	###	###
2003-Sep-02 Tue	10.73	###	10.73	10.89	2,380,887	12,773,458	###	###	0.8
2003-Sep-01 Mon	###	10.83	10.56	10.74			74.2	74.2	0.8
2003-Aug-29 Fri	10.5	10.74	10.5	###	9,652,672	102,511,376	73.0	73.0	0.0
2003-Aug-28 Thu	10.58	10.7	10.46	10.58			###	###	0.8
2003-Aug-27 Wed	10.46	10.57	###	10.54			###	###	0.8
2003-Aug-26 Tue	10.43	10.47	10.4	10.45			###	###	###
2003-Aug-25 Mon	10.25	10.56	10.25	10.44			###	###	0.7
2003-Aug-22 Fri	###	###	###	###	4,640,441	0	###	###	0.0
2003-Aug-21 Thu	###	###	###	###			88.9	88.9	0.0
2003-Aug-20 Wed	###	9.75	###	9.72			93.1	93.1	0.7
2003-Aug-19 Tue	9.2	###	###	###	2,681,621	0	###	###	0.0
2003-Aug-18 Mon	9	9.2	9	9.2	1,149,447	###	###	###	0.7
2003-Aug-15 Fri	9	9	8.89	###			###	###	0.0
2003-Aug-14 Thu	9	###	###	###			69.0	69.0	0.0
2003-Aug-13 Wed	###	###	###	###	1,097,285	0	19.1	19.1	0.0
2003-Aug-12 Tue	9.21	9.23	###	###			###	###	0.0
2003-Aug-11 Mon	###	9.22	###	9.2			75.1	75.1	0.7
2003-Aug-08 Fri	8.8	###	8.8	###			82.8	82.8	0.0
2003-Aug-07 Thu	8.85	8.87	8.79	8.79	1,134,273	###	###	###	0.6
2003-Aug-06 Wed	8.7	8.86	###	8.83	825,442	###	###	###	###
2003-Aug-05 Tue	###	8.89	###	8.77			###	###	###
2003-Aug-04 Mon	###	8.7	###	###	506,446	2,203,040	###	###	0.0
2003-Aug-01 Fri	8.7	8.8	###	8.75	1,556,754	###	68.6	68.6	0.6
2003-Jul-31 Thu	8.74	8.79	###	###	2,446,958	10,754,380	###	###	0.0
2003-Jul-30 Wed	###	8.72	8.59	###			###	###	0.0
2003-Jul-29 Tue	8.58	###	8.57	###			###	###	0.0
2003-Jul-28 Mon	8.53	8.57	8.53	8.57	1,994,582	17,053,676	###	###	0.6
2003-Jul-25 Fri	8.5	8.53	8.49	8.52			66.2	66.2	0.6
2003-Jul-24 Thu	8.48	8.54	8.48	8.52	2,533,823	###	###	###	0.6
2003-Jul-23 Wed	8.44	8.5	8.44	8.47			###	###	###
2003-Jul-22 Tue	8.42	8.53	8.42	8.44			###	###	0.6
2003-Jul-21 Mon	8.47	8.52	8.45	8.5			73.9	73.9	0.6
2003-Jul-18 Fri	8.41	8.55	8.4	8.46			71.9	71.9	0.6
2003-Jul-17 Thu	8.56	8.58	8.47	8.49	933,340	7,956,723	###	###	###
2003-Jul-16 Wed	8.58	8.58	8.5	8.56	855,650	7,307,250	23.7	23.7	###
2003-Jul-15 Tue	8.51	8.58	8.51	8.56			73.4	73.4	###
2003-Jul-14 Mon	8.45	8.59	8.45	8.51	676,248	###	70.3	70.3	0.6
2003-Jul-11 Fri	###	8.5	###	8.44			###	###	0.6
2003-Jul-10 Thu	8.42	8.45	###	8.44			69.8	69.8	0.6
2003-Jul-09 Wed	8.4	8.46	###	8.42	963,875	###	###	###	###
2003-Jul-08 Tue	###	8.46	###	8.4	1,154,452	###	###	###	###
2003-Jul-07 Mon	###	8.4	8.29	###			###	###	0.0
2003-Jul-04 Fri	###	###	8.2	8.29	1,784,345	###	30.5	30.5	0.6
2003-Jul-03 Thu	###	8.42	8.28	###			25.6	25.6	0.0
2003-Jul-02 Wed	8.5	8.5	###	###			15.1	15.1	0.0
2003-Jul-01 Tue	8.4	8.56	###	8.45	1,645,778	7,043,929	72.5	72.5	###
2003-Jun-30 Mon	8.48	8.56	###	###	2,406,871	###	###	###	0.0
2003-Jun-27 Fri	8.54	###	8.5	8.51	3,873,544	###	27.1	27.1	0.6
2003-Jun-25 Wed	8.76	8.79	###	8.7			###	###	###
2003-Jun-24 Tue	8.8	8.84	8.7	8.76			33.0	33.0	0.6
2003-Jun-23 Mon	8.78	###	8.76	8.88			79.5	79.5	0.6
2003-Jun-20 Fri	###	8.88	###	8.79			###	###	0.6
2003-Jun-19 Thu	8.74	8.75	###	8.7	3,027,085	###	###	###	###
2003-Jun-18 Wed	8.55	8.81	8.54	###	6,647,172	###	83.0	83.0	0.0
2003-Jun-17 Tue	8.51	8.53	8.43	8.51			73.2	73.2	0.6
2003-Jun-16 Mon	8.41	8.52	8.41	8.47			###	###	###
2003-Jun-13 Fri	8.45	8.53	8.42	8.5	1,910,172	###	71.6	71.6	0.6
2003-Jun-12 Thu	8.41	8.5	###	8.5	2,955,022	12,558,843	###	###	0.6
2003-Jun-11 Wed	8.2	###	8.2	###	2,303,976	###	###	###	0.0
2003-Jun-10 Tue	8.26	8.26	###	8.24			33.6	33.6	0.6
2003-Jun-06 Fri	8.27	###	8.2	8.28	890,978	###	68.8	68.8	###
2003-Jun-05 Thu	###	###	8.21	###	4,429,757	18,184,152	28.5	28.5	0.0
2003-Jun-04 Wed	###	###	###	8.29	5,631,380	0	94.0	94.0	0.6
2003-Jun-03 Tue	8.52	8.53	###	###	7,212,783	###	5.3	5.3	0.0
2003-Jun-02 Mon	8.42	8.58	8.42	8.55			###	###	###
2003-May-30 Fri	###	###	###	8.51			22.5	22.5	0.6
2003-May-29 Thu	8.7	###	###	###	7,622,483	0	87.9	87.9	0.0
2003-May-28 Wed	###	9.23	###	###	1,401,288	6,466,944	32.8	32.8	0.0
2003-May-27 Tue	9.21	9.23	###	###	1,319,259	6,088,380	###	###	0.0
2003-May-26 Mon	###	###	9.23	9.26			###	###	###
2003-May-23 Fri	###	9.45	###	###	740,021	###	70.7	70.7	0.0
2003-May-22 Thu	9.41	9.55	9.41	9.45			75.9	75.9	0.7
2003-May-21 Wed	###	9.44	###	###			###	###	0.0
2003-May-20 Tue	###	###	###	###	1,098,142	0	82.5	82.5	0.0
2003-May-19 Mon	9.21	9.28	###	###			27.4	27.4	0.0
2003-May-16 Fri	9.26	###	###	###			76.6	76.6	0.0
2003-May-15 Thu	9.26	###	9.26	###			81.6	81.6	0.0
2003-May-14 Wed	9.4	9.43	9.25	###	1,768,775	16,520,358	26.8	26.8	0.0
2003-May-13 Tue	###	9.47	###	9.4			81.2	81.2	###
2003-May-12 Mon	###	9.4	###	###	1,407,458	6,615,052	26.4	26.4	0.0
2003-May-09 Fri	###	9.5	###	9.42			72.8	72.8	0.7
2003-May-08 Thu	9.57	9.57	9.4	9.48	1,041,929	###	###	###	0.7
2003-May-07 Wed	###	9.71	9.59	###	1,643,051	15,855,442	70.6	70.6	0.0
2003-May-06 Tue	9.55	9.7	9.5	###			###	###	0.0
2003-May-05 Mon	###	9.73	9.5	9.57			###	###	###
2003-May-02 Fri	9.74	9.85	###	9.51	4,830,849	###	16.1	16.1	###
2003-May-01 Thu	10.2	###	###	###			16.1	16.1	0.0
2003-Apr-30 Wed	###	###	9.88	###			###	###	0.0
2003-Apr-29 Tue	###	###	###	###			29.0	29.0	0.0
2003-Apr-28 Mon	###	###	9.81	###			###	###	0.0
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	9.89	###	9.86	###			###	###	0.0
2003-Apr-22 Tue	###	9.86	###	9.86			###	###	0.7
2003-Apr-17 Thu	9.57	###	9.52	###	691,348	###	###	###	0.0
2003-Apr-16 Wed	9.5	###	9.49	9.58			###	###	0.7
2003-Apr-15 Tue	9.41	9.52	9.41	9.51			80.1	80.1	###
2003-Apr-14 Mon	9.45	9.45	9.25	###	894,681	###	22.8	22.8	0.0
2003-Apr-11 Fri	9.51	9.55	9.44	9.5			26.2	26.2	0.7
2003-Apr-10 Thu	9.4	###	###	9.56	891,553	0	###	###	0.7
2003-Apr-09 Wed	###	9.5	###	9.41			75.9	75.9	0.7
2003-Apr-08 Tue	###	###	###	###			###	###	0.0
2003-Apr-07 Mon	9.5	9.72	9.49	9.72			###	###	0.7
2003-Apr-04 Fri	###	9.47	###	###			64.5	64.5	0.0
2003-Apr-03 Thu	9.2	9.27	###	9.23			###	###	###
2003-Apr-02 Wed	###	###	###	###	325,241	0	79.5	79.5	0.0
2003-Apr-01 Tue	###	9.28	###	###	1,328,055	6,162,175	22.4	22.4	0.0
2003-Mar-31 Mon	###	###	9	###	3,437,782	###	88.0	88.0	0.0
2003-Mar-28 Fri	9.25	###	###	###			###	###	0.0
2003-Mar-27 Thu	###	9.44	9.25	9.29			19.4	19.4	###
2003-Mar-26 Wed	###	9.42	###	9.41	2,525,221	###	92.4	92.4	0.7
2003-Mar-25 Tue	8.77	###	8.77	9			90.2	90.2	0.6
2003-Mar-24 Mon	8.7	8.83	###	8.78	1,156,381	5,105,422	###	###	0.6
2003-Mar-21 Fri	8.43	8.78	8.42	###	1,176,059	###	###	###	0.0
2003-Mar-20 Thu	###	###	###	8.55			###	###	###
2003-Mar-19 Wed	8.45	###	###	###			###	###	0.0
2003-Mar-18 Tue	8.4	8.46	###	8.45			65.4	65.4	###
2003-Mar-17 Mon	###	8.24	###	8.24			80.8	80.8	0.6
2003-Mar-14 Fri	###	###	###	8.22			###	###	0.6
2003-Mar-13 Thu	###	###	###	###			35.1	35.1	0.0
2003-Mar-12 Wed	8.25	8.25	###	8.2			34.1	34.1	0.6
2003-Mar-11 Tue	8.4	8.4	###	8.23	1,317,058	5,531,643	22.9	22.9	0.6
2003-Mar-10 Mon	8.5	8.5	8.43	8.5			###	###	0.6
2003-Mar-07 Fri	###	###	8.54	8.54			###	###	###
2003-Mar-06 Thu	8.7	8.72	###	8.7			78.6	78.6	###
2003-Mar-05 Wed	###	8.8	###	8.7			84.0	84.0	###
2003-Mar-04 Tue	8.75	8.82	8.75	8.79			76.8	76.8	0.6
2003-Mar-03 Mon	###	8.83	###	8.76	1,688,976	7,456,829	###	###	0.6
2003-Feb-28 Fri	###	8.77	8.55	8.71			82.5	82.5	0.6
2003-Feb-27 Thu	8.45	8.72	8.4	8.7	1,514,076	###	91.1	91.1	###
2003-Feb-26 Wed	###	###	8.52	###			71.5	71.5	0.0
2003-Feb-25 Tue	###	###	8.5	8.57			###	###	0.6
2003-Feb-24 Mon	8.58	8.74	8.58	8.72			###	###	0.6
2003-Feb-21 Fri	###	###	###	8.56	1,140,727	0	###	###	###
2003-Feb-20 Thu	###	8.84	###	###	1,054,822	###	35.7	35.7	0.0
2003-Feb-19 Wed	8.78	8.88	8.47	###			20.0	20.0	0.0
2003-Feb-18 Tue	8.53	8.74	8.53	8.72			90.2	90.2	0.6
2003-Feb-17 Mon	###	8.48	###	8.48			91.5	91.5	0.6
2003-Feb-14 Fri	8	###	###	###	903,281	0	77.6	77.6	0.0
2003-Feb-13 Thu	###	###	###	###			###	###	0.0
2003-Feb-12 Wed	8	8.24	8	###			87.0	87.0	0.0
2003-Feb-11 Tue	###	8.41	###	###			20.0	20.0	0.0
2003-Feb-10 Mon	8.48	8.5	###	###	1,004,959	4,271,075	###	###	0.0
2003-Feb-07 Fri	8.51	###	8.5	8.58	1,313,259	5,581,350	###	###	0.6
2003-Feb-06 Thu	8.86	###	8.57	8.58			###	###	0.6
2003-Feb-05 Wed	###	###	8.83	###			35.1	35.1	0.0
2003-Feb-04 Tue	###	###	###	###	1,147,346	0	###	###	0.0
2003-Feb-03 Mon	###	###	8.88	###	820,486	3,642,957	###	###	0.0
2003-Jan-31 Fri	###	###	###	###	2,084,644	0	###	###	0.0
2003-Jan-30 Thu	###	9.26	###	9.26	1,524,647	###	###	###	###
2003-Jan-29 Wed	9.28	9.41	9.25	9.28	1,673,547	###	###	###	0.7
2003-Jan-28 Tue	###	###	###	###			###	###	0.0
2003-Jan-24 Fri	###	9.52	###	9.4			###	###	###
2003-Jan-23 Thu	9.25	9.53	9	9.51			87.1	87.1	###
2003-Jan-22 Wed	###	###	9.85	###			86.5	86.5	0.0
2003-Jan-21 Tue	###	###	9.85	###			###	###	0.0
2003-Jan-20 Mon	###	###	###	###	1,054,754	0	###	###	0.0
2003-Jan-17 Fri	###	###	###	###	880,781	0	78.2	78.2	0.0
2003-Jan-16 Thu	###	###	###	###	1,108,747	0	29.7	29.7	0.0
2003-Jan-15 Wed	###	10.22	###	###			###	###	0.0
2003-Jan-14 Tue	9.76	###	9.72	###			###	###	0.0
2003-Jan-13 Mon	9.7	9.82	###	9.76	626,442	###	###	###	0.7
2003-Jan-10 Fri	9.78	9.8	###	9.73	681,625	###	###	###	###
2003-Jan-09 Thu	9.86	###	9.72	9.72			16.5	16.5	0.7
2003-Jan-08 Wed	9.71	9.86	9.7	9.82	2,473,475	24,190,585	80.2	80.2	###
2003-Jan-07 Tue	###	###	###	9.73	716,557	0	16.8	16.8	###
2003-Jan-06 Mon	9.84	###	9.82	###	410,540	2,015,751	###	###	0.0
2003-Jan-03 Fri	9.85	###	9.8	9.8	413,743	2,027,340	###	###	0.7
2003-Jan-02 Thu	9.74	9.84	9.7	9.78			72.0	72.0	0.7
2002-Dec-31 Tue	###	9.75	###	9.72			###	###	0.7
2002-Dec-30 Mon	###	9.7	###	###			79.4	79.4	0.0
2002-Dec-27 Fri	###	###	###	###	256,654	0	75.2	75.2	0.0
2002-Dec-24 Tue	9.71	9.71	###	###	275,144	1,335,824	20.3	20.3	0.0
2002-Dec-23 Mon	9.7	9.7	9.57	###			23.9	23.9	0.0
2002-Dec-20 Fri	9.5	9.72	9.45	9.7	2,316,681	22,205,387	###	###	0.7
2002-Dec-19 Thu	###	###	9.5	9.55	1,874,628	8,904,483	21.4	21.4	0.7
2002-Dec-18 Wed	9.49	###	9.46	9.57			###	###	###
2002-Dec-17 Tue	###	9.56	###	9.52	1,727,424	8,257,086	###	###	###
2002-Dec-16 Mon	###	9.2	###	###			85.1	85.1	0.0
2002-Dec-13 Fri	###	###	###	###	2,175,056	0	###	###	0.0
2002-Dec-12 Thu	9.45	9.45	###	9.25	1,094,750	###	14.3	14.3	###
2002-Dec-11 Wed	9.42	9.57	9.4	9.47			###	###	###
2002-Dec-10 Tue	###	###	###	9.5	2,682,758	0	20.6	20.6	0.7
2002-Dec-09 Mon	9.81	###	9.81	9.82	1,154,346	###	73.8	73.8	###
2002-Dec-06 Fri	###	###	9.83	###	477,743	###	28.2	28.2	0.0
2002-Dec-05 Thu	###	###	###	###	501,378	0	76.1	76.1	0.0
2002-Dec-04 Wed	###	10.25	###	###			###	###	0.0
2002-Dec-03 Tue	###	10.2	###	###	1,306,657	6,663,950	###	###	0.0
2002-Dec-02 Mon	###	###	9.89	###			###	###	0.0
2002-Nov-29 Fri	###	###	###	###	925,946	0	###	###	0.0
2002-Nov-28 Thu	###	###	9.77	###	542,974	2,652,427	###	###	0.0
2002-Nov-27 Wed	9.75	###	9.75	###	643,147	3,135,341	86.0	86.0	0.0
2002-Nov-26 Tue	9.85	9.85	9.75	9.82			###	###	###
2002-Nov-25 Mon	9.88	###	9.82	9.85			###	###	###
2002-Nov-22 Fri	###	###	9.86	###			###	###	0.0
2002-Nov-21 Thu	###	###	9.88	###	1,363,483	###	71.2	71.2	0.0
2002-Nov-20 Wed	###	###	###	###			73.5	73.5	0.0
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	###	###	###	###			74.5	74.5	0.0
2002-Nov-15 Fri	9.87	###	9.87	###			###	###	0.0
2002-Nov-14 Thu	9.76	9.84	9.7	9.82	757,055	7,396,427	79.2	79.2	###
2002-Nov-13 Wed	9.74	9.76	9.7	9.73			###	###	###
2002-Nov-12 Tue	9.7	9.7	9.7	9.7	0				0.7
2002-Nov-11 Mon	9.77	###	###	9.7			37.4	37.4	0.7
2002-Nov-08 Fri	9.89	###	9.83	9.87	867,671	###	###	###	###
2002-Nov-07 Thu	9.79	###	###	###			84.6	84.6	0.0
2002-Nov-06 Wed	###	###	9.86	9.86			###	###	0.7
2002-Nov-05 Tue	###	###	9.88	###	651,649	3,219,146	###	###	0.0
2002-Nov-04 Mon	###	###	9.88	9.88			###	###	0.7
2002-Nov-01 Fri	9.83	9.83	9.77	9.8	242,029	2,371,884	###	###	0.7
2002-Oct-31 Thu	###	###	9.86	###			72.9	72.9	0.0
2002-Oct-30 Wed	###	###	9.87	###			23.1	23.1	0.0
2002-Oct-29 Tue	###	10.22	###	###			32.6	32.6	0.0
2002-Oct-28 Mon	9.85	###	9.85	###	527,728	###	###	###	0.0
2002-Oct-25 Fri	9.8	9.83	9.7	9.82			70.9	70.9	###
2002-Oct-24 Thu	###	###	9.82	9.83	1,230,977	###	21.5	21.5	0.7
2002-Oct-23 Wed	###	###	###	###	1,263,874	0	###	###	0.0
2002-Oct-22 Tue	###	###	###	###	1,308,321	0	###	###	0.0
2002-Oct-21 Mon	9.75	###	9.75	###			###	###	0.0
2002-Oct-18 Fri	9.55	9.82	9.46	9.75			86.9	86.9	###
2002-Oct-17 Thu	9.7	9.72	9.43	9.54			###	###	###
2002-Oct-16 Wed	9.72	9.75	9.52	9.59	1,710,483	###	###	###	0.7
2002-Oct-15 Tue	###	9.83	9.56	9.78			###	###	0.7
2002-Oct-14 Mon	###	9.78	###	9.74	945,086	4,621,470	81.3	81.3	0.7
2002-Oct-11 Fri	###	9.74	9.59	9.7			80.7	80.7	0.7
2002-Oct-10 Thu	###	###	9.22	9.58			86.1	86.1	0.7
2002-Oct-09 Wed	9.75	9.75	9.45	9.48	1,351,285	###	15.7	15.7	0.7
2002-Oct-08 Tue	9.81	9.87	9.72	9.79	1,284,783	12,584,449	###	###	###
2002-Oct-07 Mon	###	###	9.81	9.85	438,259	###	38.3	38.3	###
2002-Oct-04 Fri	###	###	###	###	1,055,955	0	###	###	0.0
2002-Oct-03 Thu	###	###	###	###	516,087	0	###	###	0.0
2002-Oct-02 Wed	###	10.22	###	###			32.1	32.1	0.0
2002-Oct-01 Tue	###	###	###	###			###	###	0.0
2002-Sep-30 Mon	10.27	###	###	###			19.6	19.6	0.0
2002-Sep-27 Fri	10.23	10.5	10.23	10.5			88.4	88.4	0.8
2002-Sep-26 Thu	###	10.26	###	10.22			###	###	0.7
2002-Sep-25 Wed	###	###	9.88	###	872,156	4,308,450	84.9	84.9	0.0
2002-Sep-24 Tue	###	###	###	###	1,430,679	0	###	###	0.0
2002-Sep-23 Mon	###	10.47	10.24	10.25	1,275,824	13,211,157	###	###	0.7
2002-Sep-20 Fri	###	10.5	###	10.43			###	###	0.7
2002-Sep-19 Thu	###	###	10.47	10.53			###	###	0.8
2002-Sep-18 Wed	10.7	10.73	10.58	###			###	###	0.0
2002-Sep-17 Tue	10.72	10.8	###	10.75	1,564,574	###	69.8	69.8	0.8
2002-Sep-16 Mon	10.84	###	10.73	10.74			28.9	28.9	0.8
2002-Sep-13 Fri	###	###	10.82	###			###	###	0.0
2002-Sep-12 Thu	###	11.2	###	###			###	###	0.0
2002-Sep-11 Wed	###	###	###	###			67.0	67.0	0.0
2002-Sep-10 Tue	###	###	###	###	441,059	0	36.5	36.5	0.0
2002-Sep-09 Mon	10.89	###	10.89	###	692,748	###	87.0	87.0	0.0
2002-Sep-06 Fri	###	###	10.75	10.89			36.3	36.3	0.8
2002-Sep-05 Thu	###	###	10.87	###			27.4	27.4	0.0
2002-Sep-04 Wed	###	###	10.85	10.87	782,159	###	###	###	###
2002-Sep-03 Tue	###	11.26	###	###	892,850	5,026,745	###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	10.8	###	10.8	###			84.5	84.5	0.0
2002-Aug-29 Thu	11.2	11.2	10.86	10.86	1,390,978	15,342,487	12.4	12.4	0.8
2002-Aug-28 Wed	###	11.22	###	11.2			81.4	81.4	0.8
2002-Aug-27 Tue	###	###	###	###			###	###	0.0
2002-Aug-26 Mon	###	###	###	###			87.5	87.5	0.0
2002-Aug-23 Fri	10.75	10.83	###	10.7	1,692,878	###	29.2	29.2	0.8
2002-Aug-22 Thu	###	10.78	###	10.7			###	###	0.8
2002-Aug-21 Wed	10.45	10.56	10.44	10.55			78.2	78.2	###
2002-Aug-20 Tue	10.43	10.59	10.43	10.53			79.2	79.2	0.8
2002-Aug-19 Mon	###	10.49	###	10.4	499,884	###	69.3	69.3	0.7
2002-Aug-16 Fri	###	10.44	###	10.42	1,326,522	6,924,444	###	###	0.7
2002-Aug-15 Thu	###	###	###	###			76.3	76.3	0.0
2002-Aug-14 Wed	###	###	###	###			###	###	0.0
2002-Aug-13 Tue	###	###	###	###	637,970	0	###	###	0.0
2002-Aug-12 Mon	###	###	###	###			77.5	77.5	0.0
2002-Aug-09 Fri	###	###	###	###			###	###	0.0
2002-Aug-08 Thu	###	###	###	###	1,215,684	0	###	###	0.0
2002-Aug-07 Wed	9.88	###	9.8	###	564,359	2,765,359	79.1	79.1	0.0
2002-Aug-06 Tue	###	9.85	###	9.82			###	###	###
2002-Aug-05 Mon	9.86	###	9.72	9.72	106,770	###	23.5	23.5	0.7
2002-Aug-02 Fri	9.76	###	9.75	9.86			80.5	80.5	0.7
2002-Aug-01 Thu	###	###	###	###			10.5	10.5	0.0
2002-Jul-31 Wed	###	###	###	###			83.4	83.4	0.0
2002-Jul-30 Tue	9.77	###	9.77	###	1,232,079	###	###	###	0.0
2002-Jul-29 Mon	9.75	9.87	9.7	9.76			69.5	69.5	0.7
2002-Jul-26 Fri	9.78	9.85	9.71	9.75			41.5	41.5	###
2002-Jul-25 Thu	9.85	###	###	9.8			28.6	28.6	0.7
2002-Jul-24 Wed	9.78	9.85	9.74	9.78	590,681	5,785,720	84.4	84.4	0.7
2002-Jul-23 Tue	9.74	9.88	9.74	9.86	1,820,324	17,857,378	74.4	74.4	0.7
2002-Jul-22 Mon	###	9.89	###	9.88			###	###	0.7
2002-Jul-19 Fri	###	###	9.86	###	949,550	4,681,281	###	###	0.0
2002-Jul-18 Thu	###	###	9.84	###			76.5	76.5	0.0
2002-Jul-17 Wed	###	###	9.88	###			###	###	0.0
2002-Jul-16 Tue	###	10.4	###	###			###	###	0.0
2002-Jul-15 Mon	###	10.44	10.28	10.44			83.1	83.1	0.7
2002-Jul-12 Fri	10.4	10.45	###	###			29.9	29.9	0.0
2002-Jul-11 Thu	###	10.48	###	10.47			###	###	0.7
2002-Jul-10 Wed	###	###	10.48	10.48			###	###	0.7
2002-Jul-09 Tue	###	10.75	10.57	###			###	###	0.0
2002-Jul-08 Mon	10.56	###	10.48	10.52	1,307,722	###	###	###	###
2002-Jul-05 Fri	10.74	10.75	10.51	10.52			13.2	13.2	###
2002-Jul-04 Thu	10.7	10.79	10.7	10.79			###	###	###
2002-Jul-03 Wed	###	10.83	###	###			38.6	38.6	0.0
2002-Jul-02 Tue	###	10.84	###	10.83	1,690,585	9,162,970	###	###	###
2002-Jul-01 Mon	10.52	10.76	10.5	10.75	1,747,242	18,573,182	85.8	85.8	0.8
2002-Jun-28 Fri	###	###	10.52	10.54			###	###	0.8
2002-Jun-27 Thu	10.4	10.53	10.4	10.51			###	###	###
2002-Jun-26 Wed	10.29	10.43	10.25	10.43	1,424,980	###	87.5	87.5	0.7
2002-Jun-25 Tue	###	10.44	###	10.44	2,005,875	###	80.7	80.7	0.7
2002-Jun-24 Mon	10.26	10.46	10.26	10.44	829,278	8,591,320	###	###	0.7
2002-Jun-21 Fri	10.42	10.42	###	###	1,012,328	5,274,228	29.5	29.5	0.0
2002-Jun-20 Thu	10.46	10.52	10.41	10.43			###	###	0.7
2002-Jun-19 Wed	10.52	10.54	10.4	10.43			###	###	0.7
2002-Jun-18 Tue	10.41	10.55	###	10.53			82.7	82.7	0.8
2002-Jun-17 Mon	10.27	10.4	10.27	###			81.4	81.4	0.0
2002-Jun-14 Fri	10.25	###	10.2	###	1,161,349	5,922,879	###	###	0.0
2002-Jun-13 Thu	10.24	###	###	10.24	3,162,622	0	75.4	75.4	###
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	10.48	10.49	###	10.2			###	###	0.7
2002-Jun-07 Fri	###	10.4	###	10.4			###	###	0.7
2002-Jun-06 Thu	###	10.27	###	10.27	1,829,225	9,393,070	###	###	###
2002-Jun-05 Wed	10.24	###	###	###			25.2	25.2	0.0
2002-Jun-04 Tue	10.28	10.4	10.24	10.28	2,627,073	###	79.2	79.2	0.7
2002-Jun-03 Mon	10.4	10.44	###	10.41			73.2	73.2	###
2002-May-31 Fri	10.41	10.5	10.29	###			25.6	25.6	0.0
2002-May-30 Thu	###	10.48	10.22	10.4			72.6	72.6	0.7
2002-May-29 Wed	10.54	10.54	10.23	###	3,530,372	###	17.4	17.4	0.0
2002-May-28 Tue	10.57	###	10.5	###	1,219,026	6,399,886	74.1	74.1	0.0
2002-May-27 Mon	###	###	10.53	10.57	1,111,258	5,850,773	###	###	0.8
2002-May-24 Fri	10.78	10.78	###	###			21.9	21.9	0.0
2002-May-23 Thu	10.8	###	10.7	10.79	1,718,742	###	###	###	###
2002-May-22 Wed	10.59	10.86	10.59	10.77			###	###	###
2002-May-21 Tue	###	###	10.52	10.59	3,888,421	###	###	###	###
2002-May-20 Mon	###	###	10.5	10.8			###	###	###
2002-May-17 Fri	11.58	###	11.52	11.57			26.5	26.5	###
2002-May-16 Thu	11.56	###	11.55	11.58	1,922,052	11,099,850	###	###	0.8
2002-May-15 Wed	###	11.7	11.5	11.59	3,835,674	###	28.7	28.7	0.8
2002-May-14 Tue	###	11.7	11.5	###			73.0	73.0	0.0
2002-May-13 Mon	###	###	###	###	1,379,745	0	###	###	0.0
2002-May-10 Fri	###	###	11.55	###	1,208,987	###	76.6	76.6	0.0
2002-May-09 Thu	11.7	11.74	11.54	###	1,382,758	###	36.2	36.2	0.0
2002-May-08 Wed	###	11.7	11.54	###	1,002,554	11,649,677	###	###	0.0
2002-May-07 Tue	###	11.86	###	###	1,026,046	6,084,452	37.1	37.1	0.0
2002-May-06 Mon	###	11.72	11.58	11.7			78.2	78.2	0.8
2002-May-03 Fri	###	11.75	###	11.75			81.1	81.1	###
2002-May-02 Thu	11.53	###	11.51	###			###	###	0.0
2002-May-01 Wed	###	###	11.45	11.56	1,035,789	###	30.3	30.3	0.8
2002-Apr-30 Tue	11.7	11.7	11.56	###			35.1	35.1	0.0
2002-Apr-29 Mon	11.7	11.84	###	11.7			###	###	0.8
2002-Apr-26 Fri	###	11.76	###	11.76	826,541	###	73.0	73.0	0.8
2002-Apr-24 Wed	11.85	###	###	11.73	1,164,078	0	###	###	0.8
2002-Apr-23 Tue	###	###	11.85	11.88	883,427	###	###	###	0.8
2002-Apr-22 Mon	11.83	###	11.83	###			75.7	75.7	0.0
2002-Apr-19 Fri	11.74	11.87	11.7	11.8			73.1	73.1	0.8
2002-Apr-18 Thu	###	11.72	11.59	11.71	2,039,429	23,769,544	###	###	###
2002-Apr-17 Wed	11.7	11.7	###	###			###	###	0.0
2002-Apr-16 Tue	###	11.73	11.54	11.59			###	###	0.8
2002-Apr-15 Mon	11.54	###	11.5	###			###	###	0.0
2002-Apr-12 Fri	11.51	###	11.45	###			77.6	77.6	0.0
2002-Apr-11 Thu	###	11.7	11.52	11.52			###	###	0.8
2002-Apr-10 Wed	11.43	###	11.43	###	918,927	###	84.6	84.6	0.0
2002-Apr-09 Tue	11.52	###	11.42	11.43	1,668,053	9,524,582	31.3	31.3	###
2002-Apr-08 Mon	11.71	11.75	11.45	11.55	1,459,186	16,926,557	25.5	25.5	0.8
2002-Apr-05 Fri	11.7	11.89	###	11.7			###	###	0.8
2002-Apr-04 Thu	###	11.72	11.58	11.7			76.7	76.7	0.8
2002-Apr-03 Wed	###	11.76	###	11.73			82.0	82.0	0.8
2002-Apr-02 Tue	11.72	11.74	11.55	###	989,789	###	###	###	0.0
2002-Mar-28 Thu	11.45	11.71	11.45	11.71			83.7	83.7	###
2002-Mar-27 Wed	###	###	11.46	11.49			23.3	23.3	###
2002-Mar-26 Tue	###	###	11.46	11.48	1,649,576	9,452,070	###	###	0.8
2002-Mar-25 Mon	11.82	###	11.71	11.72	810,922	4,747,948	###	###	0.8
2002-Mar-22 Fri	11.75	###	11.71	11.84			72.0	72.0	0.8
2002-Mar-21 Thu	11.86	###	###	11.77			25.7	25.7	###
2002-Mar-20 Wed	11.76	###	11.76	###			84.5	84.5	0.0
2002-Mar-19 Tue	11.88	11.88	###	11.7	840,548	4,992,855	###	###	0.8
2002-Mar-18 Mon	11.76	###	11.74	11.85			###	###	###
2002-Mar-15 Fri	11.941	11.941	###	###	1,102,673	###	17.2	17.2	0.0
2002-Mar-14 Thu	###	###	11.79	###			71.1	71.1	0.0
2002-Mar-13 Wed	11.885	###	11.86	###	1,218,321	7,224,643	###	###	0.0
2002-Mar-12 Tue	###	###	###	###	1,182,280	0	13.9	13.9	0.0
2002-Mar-11 Mon	12.155	###	12.155	12.155			###	###	0.9
2002-Mar-08 Fri	12.22	12.45	###	###	1,524,751	9,491,574	###	###	0.0
2002-Mar-07 Thu	###	12.21	###	###	2,744,223	16,753,481	76.4	76.4	0.0
2002-Mar-06 Wed	11.525	11.88	11.525	11.844	1,113,320	13,028,627	88.9	88.9	0.8
2002-Mar-05 Tue	11.7	11.75	11.45	11.48	1,925,321	22,333,723	###	###	0.8
2002-Mar-04 Mon	12.175	12.2	###	###			###	###	0.0
2002-Mar-01 Fri	11.848	###	11.54	###	2,211,848	###	###	###	0.0
2002-Feb-28 Thu	11.86	###	11.7	11.83			33.1	33.1	0.8
2002-Feb-27 Wed	12.245	12.245	11.78	###			20.5	20.5	0.0
2002-Feb-26 Tue	###	12.27	###	###			78.6	78.6	0.0
2002-Feb-25 Mon	12.4	12.4	###	12.082	2,502,383	15,514,774	###	###	###
2002-Feb-22 Fri	12.8	12.8	12.28	###			###	###	0.0
2002-Feb-21 Thu	13.122	###	###	###			19.4	19.4	0.0
2002-Feb-20 Wed	###	###	12.87	###	1,293,171	8,321,555	34.0	34.0	0.0
2002-Feb-19 Tue	###	###	###	###			26.8	26.8	0.0
2002-Feb-18 Mon	###	###	###	###			###	###	0.0
2002-Feb-15 Fri	###	13.22	###	###			78.4	78.4	0.0
2002-Feb-14 Thu	###	###	###	###	1,137,254	0	34.6	34.6	0.0
2002-Feb-13 Wed	12.857	###	12.82	###	662,479	###	###	###	0.0
2002-Feb-12 Tue	###	###	12.73	12.88	2,091,956	###	30.9	30.9	###
2002-Feb-11 Mon	###	###	12.8	###			###	###	0.0
2002-Feb-08 Fri	###	###	12.76	###	1,136,879	7,253,288	28.5	28.5	0.0
2002-Feb-07 Thu	###	###	###	###			###	###	0.0
2002-Feb-06 Wed	###	###	12.71	12.71	1,581,641	10,051,328	21.2	21.2	0.9
2002-Feb-05 Tue	###	###	12.73	###			###	###	0.0
2002-Feb-04 Mon	13.25	13.25	###	###	785,283	###	###	###	0.0
2002-Feb-01 Fri	13.4	13.5	###	###			25.0	25.0	0.0
2002-Jan-31 Thu	###	13.74	###	###			###	###	0.0
2002-Jan-30 Wed	13.371	###	13.23	13.5	1,319,583	8,729,041	###	###	1.0
2002-Jan-29 Tue	###	13.43	###	###	1,167,387	###	###	###	0.0
2002-Jan-28 Mon	13.22	13.22	13.22	13.22	0				0.9
2002-Jan-25 Fri	###	###	###	13.22			24.3	24.3	0.9
2002-Jan-24 Thu	13.2	13.26	###	###	1,355,458	8,986,686	30.0	30.0	0.0
2002-Jan-23 Wed	###	13.44	###	###			###	###	0.0
2002-Jan-22 Tue	###	13.26	###	13.25			###	###	###
2002-Jan-21 Mon	13.176	###	###	###	493,984	0	###	###	0.0
2002-Jan-18 Fri	13.359	13.46	###	###			###	###	0.0
2002-Jan-17 Thu	13.5	13.58	13.28	13.29	1,088,175	###	21.2	21.2	###
2002-Jan-16 Wed	13.373	###	###	13.5	1,218,222	0	###	###	1.0
2002-Jan-15 Tue	###	13.51	###	13.51	905,372	6,115,787	###	###	###
2002-Jan-14 Mon	13.22	13.22	###	###	623,873	###	32.3	32.3	0.0
2002-Jan-11 Fri	###	###	13.22	13.23			###	###	0.9
2002-Jan-10 Thu	13.4	###	13.4	###			80.0	80.0	0.0
2002-Jan-09 Wed	13.5	13.55	13.2	###	2,170,924	###	25.4	25.4	0.0
2002-Jan-08 Tue	###	###	13.5	###			30.9	30.9	0.0
2002-Jan-07 Mon	###	###	###	###			###	###	0.0
2002-Jan-04 Fri	###	###	13.4	###	1,543,175	10,339,272	###	###	0.0
2002-Jan-03 Thu	###	13.55	###	13.5			###	###	1.0
2002-Jan-02 Wed	###	13.28	###	13.26			79.6	79.6	0.9
2001-Dec-31 Mon	###	###	###	###	679,452	0	28.9	28.9	0.0
2001-Dec-28 Fri	13.157	13.25	###	###			15.0	15.0	0.0
2001-Dec-27 Thu	###	13.21	###	###	606,788	###	62.4	62.4	0.0
2001-Dec-24 Mon	12.75	###	12.75	###	697,949	4,449,424	###	###	0.0
2001-Dec-21 Fri	12.378	12.77	###	###	6,042,023	###	87.8	87.8	0.0
2001-Dec-20 Thu	###	12.52	###	12.5			95.2	95.2	0.9
2001-Dec-19 Wed	###	###	11.87	###	1,781,851	10,575,285	76.8	76.8	0.0
2001-Dec-18 Tue	11.7	11.89	###	11.77	1,927,127	11,456,770	74.3	74.3	###
2001-Dec-17 Mon	###	11.75	###	11.7	958,352	###	###	###	0.8
2001-Dec-14 Fri	11.4	11.54	11.4	11.528	760,944	8,728,027	###	###	###
2001-Dec-13 Thu	###	11.5	###	11.5	926,350	###	###	###	###
2001-Dec-12 Wed	###	11.45	11.27	###			###	###	0.0
2001-Dec-11 Tue	###	11.55	11.27	###	539,684	###	###	###	0.0
2001-Dec-10 Mon	###	###	11.4	11.48			22.7	22.7	0.8
2001-Dec-07 Fri	11.548	###	11.44	###	749,480	4,287,025	70.7	70.7	0.0
2001-Dec-06 Thu	11.524	###	11.47	11.54	1,439,277	8,254,253	###	###	0.8
2001-Dec-05 Wed	11.4	11.54	###	###			70.8	70.8	0.0
2001-Dec-04 Tue	###	###	###	11.4			###	###	0.8
2001-Dec-03 Mon	###	###	###	11.7	1,411,284	0	###	###	0.8
2001-Nov-30 Fri	11.7	###	11.7	###			78.7	78.7	0.0
2001-Nov-29 Thu	11.8	11.82	###	###			###	###	0.0
2001-Nov-28 Wed	11.85	###	11.73	11.874			67.7	67.7	0.8
2001-Nov-27 Tue	11.75	11.84	11.7	11.8			73.2	73.2	0.8
2001-Nov-26 Mon	11.7	11.75	11.55	11.7			###	###	0.8
2001-Nov-23 Fri	11.59	11.77	11.55	11.75			77.9	77.9	###
2001-Nov-22 Thu	###	###	11.54	11.59	422,971	2,440,542	29.8	29.8	0.8
2001-Nov-21 Wed	11.451	###	###	11.578			79.0	79.0	0.8
2001-Nov-20 Tue	11.25	11.52	11.25	11.46	1,085,329	12,356,470	82.5	82.5	0.8
2001-Nov-19 Mon	###	11.21	###	11.21			###	###	###
2001-Nov-16 Fri	###	11.2	###	11.083	1,322,572	###	###	###	###
2001-Nov-15 Thu	11.2	11.2	###	11.059			###	###	###
2001-Nov-14 Wed	11.2	11.2	###	###			30.2	30.2	0.0
2001-Nov-13 Tue	###	11.2	###	###	570,784	###	29.4	29.4	0.0
2001-Nov-12 Mon	###	11.2	###	###			75.2	75.2	0.0
2001-Nov-09 Fri	10.941	###	10.941	###			74.2	74.2	0.0
2001-Nov-08 Thu	10.83	###	10.83	###	679,744	###	###	###	0.0
2001-Nov-07 Wed	###	###	10.858	10.858	984,747	###	###	###	0.8
2001-Nov-06 Tue	10.5	###	10.49	###			93.2	93.2	0.0
2001-Nov-05 Mon	10.8	10.8	10.51	###	560,220	5,969,144	27.0	27.0	0.0
2001-Nov-02 Fri	###	###	###	###	1,188,540	0	12.5	12.5	0.0
2001-Nov-01 Thu	###	###	10.88	###	763,145	###	###	###	0.0
2001-Oct-31 Wed	10.884	11.143	10.884	11.143	684,884	###	88.0	88.0	0.8
2001-Oct-30 Tue	###	###	###	###	868,484	0	29.2	29.2	0.0
2001-Oct-29 Mon	11.25	11.25	###	###	519,673	###	###	###	0.0
2001-Oct-26 Fri	11.2	###	###	###	535,155	0	70.2	70.2	0.0
2001-Oct-25 Thu	###	###	10.88	###	1,016,276	5,528,541	###	###	0.0
2001-Oct-24 Wed	###	11.2	10.88	###			30.4	30.4	0.0
2001-Oct-23 Tue	11.25	11.25	###	###			22.0	22.0	0.0
2001-Oct-22 Mon	11.388	11.388	###	###	267,641	1,523,947	###	###	0.0
2001-Oct-19 Fri	11.443	11.443	11.27	11.381	499,679	###	###	###	0.8
2001-Oct-18 Thu	11.51	11.56	###	11.481	1,424,155	###	###	###	###
2001-Oct-17 Wed	###	###	###	###			87.8	87.8	0.0
2001-Oct-16 Tue	10.929	###	10.929	###	353,140	###	###	###	0.0
2001-Oct-15 Mon	###	###	10.86	10.887			###	###	0.8
2001-Oct-12 Fri	###	11.43	11.25	11.324	491,979	5,579,041	73.7	73.7	0.8
2001-Oct-11 Thu	11.2	11.41	###	11.23	1,050,481	###	###	###	0.8
2001-Oct-10 Wed	###	11.5	11.27	###	1,114,187	###	21.3	21.3	0.0
2001-Oct-09 Tue	10.958	11.5	10.958	###	914,928	10,273,726	###	###	0.0
2001-Oct-08 Mon	10.983	###	###	###			###	###	0.0
2001-Oct-05 Fri	###	11.21	###	11.149	754,854	4,230,956	65.5	65.5	###
2001-Oct-04 Thu	###	###	###	###	823,047	0	###	###	0.0
2001-Oct-03 Wed	###	11.27	###	###	1,349,753	7,605,858	###	###	0.0
2001-Oct-02 Tue	11.042	###	###	11.041			22.6	22.6	0.8
2001-Oct-01 Mon	###	11.23	###	11.21	693,985	3,896,725	###	###	###
2001-Sep-28 Fri	###	###	###	###	2,556,973	0	18.2	18.2	0.0
2001-Sep-27 Thu	###	###	###	###	2,020,381	0	81.6	81.6	0.0
2001-Sep-26 Wed	###	###	10.75	10.78			19.0	19.0	0.8
2001-Sep-25 Tue	10.989	###	###	10.82			21.4	21.4	0.8
2001-Sep-24 Mon	###	###	###	###			95.4	95.4	0.0
2001-Sep-21 Fri	9.8	10.8	9.78	10.5	1,975,282	20,325,651	94.6	94.6	0.8
2001-Sep-20 Thu	###	###	###	###			87.1	87.1	0.0
2001-Sep-19 Wed	###	###	9.85	###	1,377,522	###	###	###	0.0
2001-Sep-18 Tue	9.8	###	9.79	###			###	###	0.0
2001-Sep-17 Mon	10.2	10.2	9.56	###	1,822,873	18,009,985	###	###	0.0
2001-Sep-14 Fri	10.75	10.76	10.21	10.5			###	###	0.8
2001-Sep-13 Thu	10.56	###	10.56	10.73	519,958	2,745,378	80.9	80.9	###
2001-Sep-12 Wed	10.156	###	###	10.55			85.9	85.9	###
2001-Sep-11 Tue	###	###	###	###	935,822	0	###	###	0.0
2001-Sep-10 Mon	###	10.8	10.58	###			###	###	0.0
2001-Sep-07 Fri	10.89	10.89	10.79	10.85			28.7	28.7	0.8
2001-Sep-06 Thu	###	###	###	###			###	###	0.0
2001-Sep-05 Wed	11.243	11.25	10.88	10.959	770,926	###	13.7	13.7	0.8
2001-Sep-04 Tue	10.8	11.26	10.78	11.26	1,339,357	###	###	###	0.8
2001-Sep-03 Mon	10.58	10.8	10.58	10.8			89.0	89.0	###
2001-Aug-31 Fri	10.5	10.73	10.48	###			77.5	77.5	0.0
2001-Aug-30 Thu	10.88	###	10.74	10.8	1,795,571	###	###	###	###
2001-Aug-29 Wed	###	###	10.84	10.88	2,002,550	10,853,821	23.3	23.3	0.8
2001-Aug-28 Tue	11.2	11.28	###	###	2,343,645	13,218,157	###	###	0.0
2001-Aug-27 Mon	11.53	###	11.29	11.29			16.3	16.3	###
2001-Aug-24 Fri	11.4	11.5	###	11.5	969,220	###	###	###	###
2001-Aug-23 Thu	###	###	###	###			###	###	0.0
2001-Aug-22 Wed	11.48	11.5	11.4	11.5			###	###	###
2001-Aug-21 Tue	11.55	###	11.48	11.5	418,223	###	29.0	29.0	###
2001-Aug-20 Mon	###	###	11.41	11.5			###	###	###
2001-Aug-17 Fri	11.455	11.81	11.45	###	1,060,829	12,337,441	###	###	0.0
2001-Aug-16 Thu	11.81	11.81	11.4	11.429			12.8	12.8	###
2001-Aug-15 Wed	###	###	11.81	11.83	1,072,273	6,331,772	28.1	28.1	0.8
2001-Aug-14 Tue	###	###	11.77	###	1,397,775	###	34.8	34.8	0.0
2001-Aug-13 Mon	###	###	###	###	516,843	0	28.5	28.5	0.0
2001-Aug-10 Fri	12.023	###	###	###	1,008,549	0	###	###	0.0
2001-Aug-09 Thu	11.8	###	11.8	###			80.0	80.0	0.0
2001-Aug-08 Wed	11.971	11.971	11.84	11.88	1,048,276	12,480,249	###	###	0.8
2001-Aug-07 Tue	###	###	11.89	11.89	729,559	4,337,228	###	###	###
2001-Aug-06 Mon	###	###	11.85	###			###	###	0.0
2001-Aug-03 Fri	###	###	###	###	1,377,886	0	27.7	27.7	0.0
2001-Aug-02 Thu	###	12.2	###	###			###	###	0.0
2001-Aug-01 Wed	###	###	###	###			###	###	0.0
2001-Jul-31 Tue	###	###	11.8	###			33.0	33.0	0.0
2001-Jul-30 Mon	###	###	###	###			###	###	0.0
2001-Jul-27 Fri	###	###	12.25	12.271	677,753	###	26.3	26.3	###
2001-Jul-26 Thu	12.26	12.41	###	12.27	897,144	5,566,778	###	###	###
2001-Jul-25 Wed	###	###	12.2	###			18.2	18.2	0.0
2001-Jul-24 Tue	12.641	12.74	12.59	12.657	1,583,378	20,053,482	###	###	0.9
2001-Jul-23 Mon	12.5	###	12.5	###	869,644	5,435,275	###	###	0.0
2001-Jul-20 Fri	12.389	12.58	12.389	12.47	2,135,228	26,657,253	78.9	78.9	###
2001-Jul-19 Thu	###	12.44	###	###	946,024	###	87.8	87.8	0.0
2001-Jul-18 Wed	###	12.2	###	###			###	###	0.0
2001-Jul-17 Tue	###	###	###	12.078			77.9	77.9	0.9
2001-Jul-16 Mon	###	12.4	###	11.955			14.8	14.8	###
2001-Jul-13 Fri	12.448	12.55	###	12.24	1,175,148	7,374,053	###	###	0.9
2001-Jul-12 Thu	12.25	###	###	###	849,587	0	###	###	0.0
2001-Jul-11 Wed	###	12.23	###	###			###	###	0.0
2001-Jul-10 Tue	###	###	12.23	12.23			26.4	26.4	###
2001-Jul-09 Mon	###	12.22	###	12.2			88.8	88.8	###
2001-Jul-06 Fri	11.784	###	11.51	###			79.4	79.4	0.0
2001-Jul-05 Thu	11.974	###	11.78	11.8	714,324	###	19.9	19.9	0.8
2001-Jul-04 Wed	###	###	###	###	933,674	0	###	###	0.0
2001-Jul-03 Tue	###	###	12.25	###			###	###	0.0
2001-Jul-02 Mon	###	12.53	###	###	1,393,778	###	###	###	0.0
2001-Jun-29 Fri	###	12.55	###	12.55	3,195,450	20,051,448	###	###	###
2001-Jun-28 Thu	11.4	###	###	###	1,914,378	0	89.2	89.2	0.0
2001-Jun-27 Wed	11.5	11.51	11.28	11.42			###	###	0.8
2001-Jun-26 Tue	11.54	11.58	11.45	11.56	985,750	###	71.9	71.9	0.8
2001-Jun-25 Mon	###	###	11.41	11.575	1,004,042	5,728,059	78.8	78.8	###
2001-Jun-22 Fri	11.45	###	###	11.46			###	###	0.8
2001-Jun-21 Thu	11.574	11.8	###	###			25.3	25.3	0.0
2001-Jun-20 Wed	###	11.46	###	11.44			86.0	86.0	0.8
2001-Jun-19 Tue	11.25	###	###	###			###	###	0.0
2001-Jun-18 Mon	###	11.5	11.27	11.28	1,450,551	16,514,523	###	###	0.8
2001-Jun-15 Fri	###	###	11.5	11.55	1,320,951	###	28.5	28.5	0.8
2001-Jun-14 Thu	11.7	11.7	11.5	###	1,332,656	###	###	###	0.0
2001-Jun-13 Wed	###	###	###	###			###	###	0.0
2001-Jun-12 Tue	12.29	###	11.79	11.82			17.2	17.2	0.8
2001-Jun-11 Mon	12.25	12.25	12.25	12.25	0				0.9
2001-Jun-08 Fri	12.325	12.325	###	12.25			###	###	0.9
2001-Jun-07 Thu	11.85	12.24	11.8	###	2,702,185	###	###	###	0.0
2001-Jun-06 Wed	###	11.7	###	11.7			###	###	0.8
2001-Jun-05 Tue	11.5	###	11.24	11.25			23.6	23.6	###
2001-Jun-04 Mon	11.75	11.8	###	11.5	3,057,453	18,038,972	###	###	###
2001-Jun-01 Fri	###	###	###	11.71	2,995,156	0	###	###	###
2001-May-31 Thu	###	###	11.79	###	2,677,746	###	###	###	0.0
2001-May-30 Wed	###	###	11.77	###			###	###	0.0
2001-May-29 Tue	12.2	###	###	###	5,320,583	0	19.6	19.6	0.0
2001-May-28 Mon	###	###	12.72	12.72	5,445,244	34,631,751	2.5	2.5	0.9
2001-May-25 Fri	14.286	14.286	###	###	5,160,656	###	27.0	27.0	0.0
2001-May-24 Thu	14.4	14.4	14.21	14.23			###	###	###
2001-May-23 Wed	14.46	###	###	14.385	1,224,178	0	###	###	1.0
2001-May-22 Tue	14.4	14.54	###	14.43			76.1	76.1	###
2001-May-21 Mon	14.25	###	###	14.29	760,954	0	70.0	70.0	###
2001-May-18 Fri	###	###	###	###	850,876	0	###	###	0.0
2001-May-17 Thu	###	14.43	14.23	14.25			30.6	30.6	1.0
2001-May-16 Wed	14.483	14.483	###	14.2	1,317,047	###	###	###	1.0
2001-May-15 Tue	14.756	14.76	14.41	14.45	1,008,886	###	###	###	1.0
2001-May-14 Mon	14.851	14.851	14.56	14.73	912,872	###	31.5	31.5	1.1
2001-May-11 Fri	###	14.85	14.55	14.78	1,543,321	###	###	###	1.1
2001-May-10 Thu	###	###	14.48	14.53	1,907,673	13,811,552	###	###	1.0
2001-May-09 Wed	14.482	14.56	###	14.488			72.9	72.9	1.0
2001-May-08 Tue	###	14.51	###	###	1,458,351	###	86.7	86.7	0.0
2001-May-07 Mon	14.25	14.25	###	###	807,470	5,753,223	###	###	0.0
2001-May-04 Fri	###	###	###	###	1,784,859	0	###	###	0.0
2001-May-03 Thu	###	###	13.84	###	873,220	6,042,682	32.5	32.5	0.0
2001-May-02 Wed	14.182	14.182	###	###	986,074	6,992,250	21.9	21.9	0.0
2001-May-01 Tue	###	###	###	###	1,862,025	0	###	###	0.0
2001-Apr-30 Mon	###	###	13.86	###	1,557,854	10,795,928	###	###	0.0
2001-Apr-27 Fri	13.7	13.758	###	13.758	726,150	4,995,185	73.0	73.0	1.0
2001-Apr-26 Thu	13.872	13.872	###	13.7	576,580	3,999,158	###	###	1.0
2001-Apr-25 Wed	13.8	13.8	13.8	13.8	0				1.0
2001-Apr-24 Tue	###	###	13.8	13.8			###	###	1.0
2001-Apr-23 Mon	###	###	###	###	374,326	0	###	###	0.0
2001-Apr-20 Fri	###	###	###	###	873,421	0	###	###	0.0
2001-Apr-19 Thu	13.85	###	13.8	###			81.0	81.0	0.0
2001-Apr-18 Wed	###	###	13.55	###			###	###	0.0
2001-Apr-17 Tue	###	###	13.75	13.75			21.5	21.5	1.0
2001-Apr-16 Mon	13.83	13.83	13.83	13.83	0				1.0
2001-Apr-13 Fri	13.83	13.83	13.83	13.83	0				1.0
2001-Apr-12 Thu	13.643	###	###	13.83			75.2	75.2	1.0
2001-Apr-11 Wed	###	13.5	12.87	13.4			###	###	1.0
2001-Apr-10 Tue	12.81	###	12.81	12.89			###	###	###
2001-Apr-09 Mon	###	12.7	12.5	###	2,266,426	###	82.3	82.3	0.0
2001-Apr-06 Fri	12.741	12.741	12.47	12.5			20.3	20.3	0.9
2001-Apr-05 Thu	12.441	12.45	12.2	12.42			28.0	28.0	0.9
2001-Apr-04 Wed	12.49	12.59	12.2	12.2			###	###	###
2001-Apr-03 Tue	12.644	12.75	12.42	12.51			###	###	###
2001-Apr-02 Mon	12.759	12.85	12.55	###	1,317,379	###	24.2	24.2	0.0
2001-Mar-30 Fri	###	12.75	12.28	12.55	2,896,676	###	###	###	###
2001-Mar-29 Thu	12.424	12.44	###	###			###	###	0.0
2001-Mar-28 Wed	###	12.57	###	12.43			76.9	76.9	0.9
2001-Mar-27 Tue	12.8	12.8	###	12.21			###	###	0.9
2001-Mar-26 Mon	###	###	12.59	12.74			###	###	###
2001-Mar-23 Fri	13.341	###	###	###			24.9	24.9	0.0
2001-Mar-22 Thu	13.8	13.8	13.4	13.46	2,594,920	###	###	###	###
2001-Mar-21 Wed	###	###	13.82	13.928	3,124,588	###	###	###	1.0
2001-Mar-20 Tue	###	14.25	###	###			###	###	0.0
2001-Mar-19 Mon	###	14.4	###	###	1,042,928	7,509,081	###	###	0.0
2001-Mar-16 Fri	###	14.45	###	###	1,408,686	10,177,756	###	###	0.0
2001-Mar-15 Thu	14.2	14.27	###	14.2	2,276,445	###	###	###	1.0
2001-Mar-14 Wed	14.686	14.72	###	###			22.0	22.0	0.0
2001-Mar-13 Tue	14.79	14.85	14.56	###			###	###	0.0
2001-Mar-12 Mon	###	###	14.85	###	615,244	4,568,186	###	###	0.0
2001-Mar-09 Fri	###	###	14.72	###	1,688,988	12,430,951	33.6	33.6	0.0
2001-Mar-08 Thu	###	15.24	###	###			###	###	0.0
2001-Mar-07 Wed	###	###	###	###			70.9	70.9	0.0
2001-Mar-06 Tue	14.72	###	14.7	###	1,441,852	###	###	###	0.0
2001-Mar-05 Mon	###	###	14.54	###			76.5	76.5	0.0
2001-Mar-02 Fri	###	###	14.5	###			18.1	18.1	0.0
2001-Mar-01 Thu	14.959	###	14.76	14.86			26.1	26.1	###
2001-Feb-28 Wed	14.54	###	14.45	###			###	###	0.0
2001-Feb-27 Tue	14.49	14.5	###	14.45	1,038,749	###	35.5	35.5	1.0
2001-Feb-26 Mon	14.5	###	###	###			30.4	30.4	0.0
2001-Feb-23 Fri	###	###	###	14.44	6,562,557	0	69.6	69.6	###
2001-Feb-22 Thu	14.241	14.42	###	14.344			75.4	75.4	1.0
2001-Feb-21 Wed	14.841	14.841	14.55	14.55			###	###	###
2001-Feb-20 Tue	###	###	14.8	14.89	1,246,078	9,220,977	25.8	25.8	###
2001-Feb-19 Mon	15.049	15.25	14.49	14.989			38.0	38.0	###
2001-Feb-16 Fri	###	###	14.75	###			3.0	3.0	0.0
2001-Feb-15 Thu	###	16.57	###	16.24	2,205,744	18,274,589	###	###	###
2001-Feb-14 Wed	16.146	16.42	16.146	16.4			###	###	###
2001-Feb-13 Tue	###	###	###	###	1,040,481	0	28.0	28.0	0.0
2001-Feb-12 Mon	16.23	16.42	###	16.24			71.5	71.5	###
2001-Feb-09 Fri	16.21	16.41	###	16.2			37.4	37.4	1.2
2001-Feb-08 Thu	16.7	16.7	16.2	16.25			###	###	###
2001-Feb-07 Wed	16.576	###	16.5	###	888,972	###	###	###	0.0
2001-Feb-06 Tue	###	###	###	16.5	1,068,986	0	###	###	1.2
2001-Feb-05 Mon	###	###	###	###			25.5	25.5	0.0
2001-Feb-02 Fri	16.8	###	16.52	16.54	1,106,888	###	###	###	###
2001-Feb-01 Thu	###	16.81	###	16.751			80.0	80.0	###
2001-Jan-31 Wed	16.29	16.5	###	###	1,893,451	15,620,970	75.4	75.4	0.0
2001-Jan-30 Tue	###	16.75	16.28	###	1,001,340	###	22.4	22.4	0.0
2001-Jan-29 Mon	###	16.49	16.22	16.49	1,183,551	19,356,976	###	###	1.2
2001-Jan-25 Thu	###	###	###	16.21			29.9	29.9	1.2
2001-Jan-24 Wed	16.4	16.4	16.2	16.2	1,058,278	###	21.7	21.7	1.2
2001-Jan-23 Tue	###	16.45	###	16.4			###	###	###
2001-Jan-22 Mon	16.75	16.75	###	###			11.2	11.2	0.0
2001-Jan-19 Fri	16.85	16.88	16.41	16.542			14.5	14.5	###
2001-Jan-18 Thu	###	16.76	16.47	###			###	###	0.0
2001-Jan-17 Wed	###	###	###	16.46	558,751	0	74.2	74.2	1.2
2001-Jan-16 Tue	###	###	###	###			###	###	0.0
2001-Jan-15 Mon	###	16.2	###	###			32.6	32.6	0.0
2001-Jan-12 Fri	16.25	###	###	###	1,191,727	0	30.0	30.0	0.0
2001-Jan-11 Thu	###	###	16.25	16.25			###	###	###
2001-Jan-10 Wed	###	16.82	###	16.685			72.7	72.7	###
2001-Jan-09 Tue	###	16.85	16.21	16.41			14.7	14.7	1.2
2001-Jan-08 Mon	###	###	16.71	16.77	1,369,320	###	28.4	28.4	1.2
2001-Jan-05 Fri	###	###	16.82	16.974			###	###	1.2
2001-Jan-04 Thu	###	###	16.75	###			###	###	0.0
2001-Jan-03 Wed	###	17.2	16.89	###			###	###	0.0
2001-Jan-02 Tue	###	###	16.87	###	788,659	###	28.3	28.3	0.0
2001-Jan-01 Mon	17.2	###	16.74	16.74	1,347,752	11,280,684	13.2	13.2	1.2
2000-Dec-29 Fri	17.2	###	16.74	16.74	1,347,752	11,280,684	13.2	13.2	1.2
2000-Dec-28 Thu	###	17.51	16.82	17.2			85.0	85.0	1.2
2000-Dec-27 Wed	16.7	###	16.53	16.8			71.8	71.8	1.2
2000-Dec-26 Tue	16.2	16.85	###	16.4			###	###	###
2000-Dec-25 Mon	16.2	16.85	###	16.4			###	###	###
2000-Dec-22 Fri	16.2	16.85	###	16.4			###	###	###
2000-Dec-21 Thu	###	16.41	###	15.78	9,361,449	76,810,689	36.1	36.1	1.1
2000-Dec-20 Wed	20.88	20.88	###	###	6,707,344	70,024,671	1.3	1.3	0.0
2000-Dec-19 Tue	###	###	###	###			28.6	28.6	0.0
2000-Dec-18 Mon	22.123	###	###	###	686,649	0	###	###	0.0
2000-Dec-15 Fri	###	###	21.87	###			86.2	86.2	0.0
2000-Dec-14 Thu	21.687	22.2	21.687	22.076			84.2	84.2	###
2000-Dec-13 Wed	###	21.8	###	21.71			84.1	84.1	###
2000-Dec-12 Tue	###	21.58	21.22	###	529,875	11,339,325	###	###	0.0
2000-Dec-11 Mon	21.25	###	21.24	21.243	452,985	###	###	###	1.5
2000-Dec-08 Fri	###	21.7	21.2	###			###	###	0.0
2000-Dec-07 Thu	21.059	21.73	21.059	###	519,421	11,112,752	88.6	88.6	0.0
2000-Dec-06 Wed	21.2	###	###	21.25	711,777	0	###	###	1.5
2000-Dec-05 Tue	###	###	20.85	###	696,958	7,265,787	###	###	0.0
2000-Dec-04 Mon	21	###	20.82	###			###	###	0.0
2000-Dec-01 Fri	21	21.26	###	###			###	###	0.0
2000-Nov-30 Thu	21.55	###	###	###	1,109,772	0	22.8	22.8	0.0
2000-Nov-29 Wed	###	###	###	21.55			79.5	79.5	###
2000-Nov-28 Tue	21.45	21.56	21.2	###	447,281	###	###	###	0.0
2000-Nov-27 Mon	21.248	###	21	###			77.7	77.7	0.0
2000-Nov-24 Fri	###	###	###	###	2,795,579	0	###	###	0.0
2000-Nov-23 Thu	###	###	###	21.5			34.9	34.9	1.5
2000-Nov-22 Wed	###	21.74	###	###			72.3	72.3	0.0
2000-Nov-21 Tue	21.5	21.72	21.5	###	1,017,649	###	###	###	0.0
2000-Nov-20 Mon	###	21.73	###	21.52	608,388	###	33.9	33.9	1.5
2000-Nov-17 Fri	###	21.55	###	21.55	639,578	6,891,452	76.2	76.2	###
2000-Nov-16 Thu	###	21.4	20.8	###			84.9	84.9	0.0
2000-Nov-15 Wed	21.21	21.4	20.75	20.75	860,826	###	15.0	15.0	1.5
2000-Nov-13 Mon	###	20.78	###	###			74.4	74.4	0.0
2000-Nov-10 Fri	20.58	20.85	20.55	###	1,117,855	###	###	###	0.0
2000-Nov-09 Thu	20.8	###	20.5	20.55	2,720,781	###	21.7	21.7	1.5
2000-Nov-08 Wed	20.683	20.88	###	20.8	1,315,627	13,735,145	71.8	71.8	1.5
2000-Nov-07 Tue	20.45	20.7	20.41	###			68.2	68.2	0.0
2000-Nov-06 Mon	###	###	###	20.4	4,733,286	0	###	###	1.5
2000-Nov-03 Fri	21.7	21.7	20.55	20.85	4,542,741	###	###	###	###
2000-Nov-02 Thu	21.986	###	21.85	###	946,588	10,341,473	###	###	0.0
2000-Nov-01 Wed	###	22.8	###	22.25			23.1	23.1	###
2000-Oct-31 Tue	###	###	22.585	22.585			###	###	###
2000-Oct-30 Mon	###	###	22.75	22.75	351,143	3,994,251	###	###	1.6
2000-Oct-27 Fri	22.75	23	###	###	963,189	11,076,673	###	###	0.0
2000-Oct-26 Thu	###	23.59	###	22.7	1,492,778	###	20.6	20.6	###
2000-Oct-25 Wed	###	23.2	###	23.2	1,699,244	###	###	###	1.7
2000-Oct-24 Tue	22.2	22.44	22.2	###			78.2	78.2	0.0
2000-Oct-23 Mon	###	###	22	22.2	848,640	9,335,040	77.9	77.9	1.6
2000-Oct-20 Fri	21.8	###	21.8	###	914,786	###	72.8	72.8	0.0
2000-Oct-19 Thu	###	21.81	21.52	21.78	756,652	###	###	###	1.6
2000-Oct-18 Wed	21.55	###	21.55	21.8	1,378,543	###	82.9	82.9	1.6
2000-Oct-17 Tue	21.7	21.78	21.42	21.574	954,054	###	34.0	34.0	1.5
2000-Oct-16 Mon	21.484	###	21.4	###			###	###	0.0
2000-Oct-13 Fri	21	21.5	21	###	886,952	###	###	###	0.0
2000-Oct-12 Thu	21.2	21.4	###	###			76.7	76.7	0.0
2000-Oct-11 Wed	21	###	###	###			###	###	0.0
2000-Oct-10 Tue	###	21.25	###	###			33.1	33.1	0.0
2000-Oct-09 Mon	###	21.25	###	21.142	963,229	###	###	###	###
2000-Oct-06 Fri	20.8	###	20.8	###			72.1	72.1	0.0
2000-Oct-05 Thu	20.75	20.83	20.48	20.8	1,525,455	31,508,273	###	###	1.5
2000-Oct-04 Wed	###	###	###	###			###	###	0.0
2000-Oct-03 Tue	###	21.4	20.86	###			###	###	0.0
2000-Oct-02 Mon	20.75	###	###	20.87			73.6	73.6	###
2000-Sep-29 Fri	###	###	###	20.8	2,045,025	0	82.5	82.5	1.5
2000-Sep-28 Thu	###	20.2	###	20.2	1,062,350	###	###	###	1.4
2000-Sep-27 Wed	###	###	###	###			73.2	73.2	0.0
2000-Sep-26 Tue	###	###	###	###			###	###	0.0
2000-Sep-25 Mon	###	###	###	###			77.6	77.6	0.0
2000-Sep-22 Fri	###	###	###	###	636,682	0	44.5	44.5	0.0
2000-Sep-21 Thu	19.75	19.75	###	19.7	781,849	7,720,758	###	###	1.4
2000-Sep-20 Wed	19.89	###	19.75	19.79	344,580	3,402,727	###	###	###
2000-Sep-19 Tue	19.878	###	19.58	19.85	645,958	6,323,928	###	###	1.4
2000-Sep-18 Mon	19.55	20	19.5	###	653,579	12,908,185	###	###	0.0
2000-Sep-15 Fri	###	###	19.55	19.55			###	###	###
2000-Sep-14 Thu	20.2	20.2	19.75	###			###	###	0.0
2000-Sep-13 Wed	20.5	20.5	###	###			22.6	22.6	0.0
2000-Sep-12 Tue	20.455	20.57	###	20.445	744,129	###	39.5	39.5	###
2000-Sep-11 Mon	###	20.7	###	20.5	569,258	5,891,820	###	###	1.5
2000-Sep-08 Fri	20.45	###	20.45	20.59			###	###	###
2000-Sep-07 Thu	19.56	###	19.5	20.28	1,861,422	###	92.3	92.3	1.4
2000-Sep-06 Wed	###	###	###	19.389			29.8	29.8	1.4
2000-Sep-05 Tue	###	###	###	19.5	919,374	0	22.7	22.7	1.4
2000-Sep-04 Mon	20.2	20.2	###	19.75			19.1	19.1	###
2000-Sep-01 Fri	20.45	20.45	###	###	886,145	###	###	###	0.0
2000-Aug-31 Thu	20.4	20.5	###	20.451			77.8	77.8	###
2000-Aug-30 Wed	20.55	20.55	20.27	20.41	747,943	###	35.6	35.6	1.5
2000-Aug-29 Tue	20.55	###	20.5	20.5			###	###	1.5
2000-Aug-28 Mon	###	###	###	20.55	415,453	0	83.6	83.6	1.5
2000-Aug-25 Fri	20.444	20.49	###	20.2			29.2	29.2	1.4
2000-Aug-24 Thu	20.854	###	20.7	20.75			34.4	34.4	1.5
2000-Aug-23 Wed	###	20.88	20.59	20.785	1,160,457	24,062,075	###	###	1.5
2000-Aug-22 Tue	20.4	20.76	###	20.59			###	###	###
2000-Aug-21 Mon	20.55	20.7	20.29	###	799,881	###	###	###	0.0
2000-Aug-18 Fri	20.756	20.8	20.45	20.55			26.7	26.7	1.5
2000-Aug-17 Thu	21.154	21.25	###	20.8			21.1	21.1	1.5
2000-Aug-16 Wed	21	###	20.89	21.121			72.3	72.3	1.5
2000-Aug-15 Tue	22.087	22.087	###	21.147			###	###	###
2000-Aug-14 Mon	###	22.44	21.87	22	2,678,975	###	###	###	###
2000-Aug-11 Fri	21.8	22	###	###	1,920,782	###	70.6	70.6	0.0
2000-Aug-10 Thu	21.55	###	21.5	###			72.6	72.6	0.0
2000-Aug-09 Wed	###	21.52	###	21.487	1,645,325	###	###	###	1.5
2000-Aug-08 Tue	###	21.24	21	###	1,940,640	###	###	###	0.0
2000-Aug-07 Mon	21.2	21.2	###	21.043			32.4	32.4	###
2000-Aug-04 Fri	21	###	###	###	1,472,544	0	###	###	0.0
2000-Aug-03 Thu	21	21	###	###			32.4	32.4	0.0
2000-Aug-02 Wed	###	21	20.84	###	1,283,484	26,850,485	###	###	0.0
2000-Aug-01 Tue	20.984	###	###	###			###	###	0.0
2000-Jul-31 Mon	###	###	20.8	20.82	916,251	###	###	###	1.5
2000-Jul-28 Fri	21.755	21.755	###	###			###	###	0.0
2000-Jul-27 Thu	###	21.73	21.55	###			76.1	76.1	0.0
2000-Jul-26 Wed	21.5	21.81	21.5	21.78	1,207,241	###	80.1	80.1	1.6
2000-Jul-25 Tue	21.25	21.5	21.23	21.46			###	###	1.5
2000-Jul-24 Mon	21	###	###	21.23			###	###	###
2000-Jul-21 Fri	###	###	20.89	###			###	###	0.0
2000-Jul-20 Thu	21.489	21.489	###	###	2,682,244	28,819,370	###	###	0.0
2000-Jul-19 Wed	21.25	21.49	###	21.4	2,742,755	###	###	###	1.5
2000-Jul-18 Tue	###	###	20.8	21.25	2,076,744	###	###	###	1.5
2000-Jul-17 Mon	20.841	20.841	20.45	20.53			###	###	###
2000-Jul-14 Fri	###	###	20.45	###			21.5	21.5	0.0
2000-Jul-13 Thu	###	21.45	###	###			###	###	0.0
2000-Jul-12 Wed	###	21.7	21.5	21.55	579,170	12,510,072	32.4	32.4	###
2000-Jul-11 Tue	21.55	21.85	21.5	21.55			###	###	###
2000-Jul-10 Mon	###	21.75	21.45	21.5			34.9	34.9	1.5
2000-Jul-07 Fri	21.5	21.7	21.4	###	1,706,351	###	###	###	0.0
2000-Jul-06 Thu	21.444	21.84	###	21.52	2,048,323	22,367,687	61.9	61.9	1.5
2000-Jul-05 Wed	###	21.7	###	21.5			66.9	66.9	1.5
2000-Jul-04 Tue	###	###	###	###	1,840,957	0	62.5	62.5	0.0
2000-Jul-03 Mon	21.285	21.29	20.89	###	1,089,546	22,978,525	15.3	15.3	0.0
2000-Jun-30 Fri	21.2	21.45	21	###	5,194,771	###	56.4	56.4	0.0
2000-Jun-29 Thu	21.23	21.4	21.21	###	1,930,528	###	55.8	55.8	0.0
2000-Jun-28 Wed	20.648	###	###	###			###	###	0.0
2000-Jun-27 Tue	20.75	###	###	###	874,955	0	###	###	0.0
2000-Jun-26 Mon	###	20.85	###	20.747	641,479	###	70.0	70.0	###
2000-Jun-23 Fri	###	20.75	###	###			73.0	73.0	0.0
2000-Jun-22 Thu	###	###	###	###			###	###	0.0
2000-Jun-21 Wed	20.5	20.5	###	20.5			71.1	71.1	1.5
2000-Jun-20 Tue	20.5	20.7	20.45	20.5			###	###	1.5
2000-Jun-19 Mon	###	20.56	19.86	20.46			###	###	###
2000-Jun-16 Fri	###	20	###	###			###	###	0.0
2000-Jun-15 Thu	###	###	###	###			28.7	28.7	0.0
2000-Jun-14 Wed	###	20.5	###	###	793,545	###	37.4	37.4	0.0
2000-Jun-13 Tue	###	###	###	20.543			###	###	1.5
2000-Jun-12 Mon	20.85	20.85	20.85	20.85	0				###
2000-Jun-08 Thu	###	###	20.85	###	717,775	###	###	###	0.0
2000-Jun-07 Wed	###	20.86	20.55	20.8			75.2	75.2	1.5
2000-Jun-06 Tue	###	###	###	20.7	336,476	0	71.4	71.4	1.5
2000-Jun-05 Mon	20.7	20.84	20.59	20.72			71.8	71.8	1.5
2000-Jun-02 Fri	###	20.57	###	20.45			###	###	###
2000-Jun-01 Thu	19.953	20.2	19.77	20.2			###	###	1.4
2000-May-31 Wed	###	20.5	###	###			###	###	0.0
2000-May-30 Tue	20.284	20.284	###	20.25			###	###	###
2000-May-29 Mon	###	###	###	20.256	646,181	0	###	###	###
2000-May-26 Fri	###	###	###	19.7	6,206,448	0	70.0	70.0	1.4
2000-May-25 Thu	###	20.22	###	###	664,625	6,719,358	32.9	32.9	0.0
2000-May-24 Wed	19.8	20.24	19.8	20.122	1,133,257	###	###	###	1.4
2000-May-23 Tue	20.048	20.2	19.8	###			###	###	0.0
2000-May-22 Mon	###	###	19.8	###	611,425	###	41.0	41.0	0.0
2000-May-19 Fri	###	###	###	###	989,947	0	###	###	0.0
2000-May-18 Thu	19.81	20.55	###	20.2			###	###	1.4
2000-May-17 Wed	###	###	19.75	###			20.7	20.7	0.0
2000-May-16 Tue	20.547	###	###	###			33.6	33.6	0.0
2000-May-15 Mon	19.929	###	19.88	###			84.8	84.8	0.0
2000-May-12 Fri	19.4	###	19.4	19.85	1,637,179	###	81.7	81.7	1.4
2000-May-11 Thu	19.374	19.4	19.27	###			39.0	39.0	0.0
2000-May-10 Wed	19.7	19.7	19.25	###	648,480	12,629,148	44.7	44.7	0.0
2000-May-09 Tue	19.786	###	19.75	###			###	###	0.0
2000-May-08 Mon	19.8	###	###	19.828	1,618,055	0	73.2	73.2	###
2000-May-05 Fri	###	###	###	###			67.8	67.8	0.0
2000-May-04 Thu	19.24	19.45	###	19.327			###	###	###
2000-May-03 Wed	18.8	###	18.8	19.286	925,386	8,698,628	###	###	1.4
2000-May-02 Tue	18.4	18.8	###	18.75	821,258	7,719,825	82.1	82.1	###
2000-May-01 Mon	18.55	18.55	18.26	###			###	###	0.0
2000-Apr-28 Fri	###	18.8	18.44	18.556			###	###	1.3
2000-Apr-27 Thu	18.677	###	###	###			40.8	40.8	0.0
2000-Apr-26 Wed	19.5	###	18.56	18.8			###	###	1.3
2000-Apr-25 Tue	19.4	19.4	19.4	19.4	0				1.4
2000-Apr-24 Mon	19.4	19.4	19.4	19.4	0				1.4
2000-Apr-21 Fri	19.4	19.4	19.4	19.4	0				1.4
2000-Apr-20 Thu	###	19.55	###	19.4			###	###	1.4
2000-Apr-19 Wed	###	###	###	###	1,949,086	0	###	###	0.0
2000-Apr-18 Tue	18.881	###	18.59	###	2,816,622	###	###	###	0.0
2000-Apr-17 Mon	###	###	###	18.5			76.5	76.5	###
2000-Apr-14 Fri	18.5	###	18.5	###	1,928,623	###	###	###	0.0
2000-Apr-13 Thu	18.443	18.52	###	18.341	2,299,723	###	41.8	41.8	###
2000-Apr-12 Wed	###	###	18.45	###	3,628,840	33,476,049	20.4	20.4	0.0
2000-Apr-11 Tue	19.5	19.5	###	###			###	###	0.0
2000-Apr-07 Fri	21	21	19.85	###	933,371	###	###	###	0.0
2000-Apr-06 Thu	20.546	20.72	20	20.55	1,126,329	22,932,058	###	###	1.5
2000-Apr-05 Wed	20.2	20.4	19.85	19.856	1,782,877	###	43.3	43.3	1.4
2000-Apr-04 Tue	20.5	20.5	###	20.146			###	###	###
2000-Apr-03 Mon	21.5	21.5	###	###	651,056	6,998,852	###	###	0.0
2000-Mar-31 Fri	###	21.5	###	###	570,123	6,128,822	###	###	0.0
2000-Mar-30 Thu	21.5	21.71	21.5	###			76.5	76.5	0.0
2000-Mar-29 Wed	###	###	###	21.5	562,643	0	36.4	36.4	1.5
2000-Mar-28 Tue	21.081	###	###	###	622,743	0	###	###	0.0
2000-Mar-24 Fri	###	21.5	21.153	21.153	609,055	###	###	###	###
2000-Mar-23 Thu	21.5	21.73	###	###	371,670	###	40.9	40.9	0.0
2000-Mar-22 Wed	21.7	21.742	21.25	21.742			###	###	1.6
2000-Mar-21 Tue	21.7	###	21.7	21.7	270,570	2,935,684	71.7	71.7	1.6
2000-Mar-20 Mon	21.686	22	###	21.85	512,746	###	73.1	73.1	###
2000-Mar-17 Fri	21.5	###	21.47	21.73			###	###	1.6
2000-Mar-16 Thu	###	21.4	###	21.2	585,844	###	###	###	1.5
2000-Mar-15 Wed	20.85	21.21	###	20.75			###	###	1.5
2000-Mar-14 Tue	20.8	21.25	###	###			74.3	74.3	0.0
2000-Mar-13 Mon	20.981	21.2	###	21	664,489	7,043,583	67.8	67.8	1.5
2000-Mar-10 Fri	20.5	###	20.5	20.8	515,222	5,281,025	72.7	72.7	1.5
2000-Mar-09 Thu	###	20.43	###	20.4			73.0	73.0	1.5
2000-Mar-08 Wed	###	###	19.75	###			68.0	68.0	0.0
2000-Mar-07 Tue	20.355	20.355	19.7	###	817,543	16,373,342	###	###	0.0
2000-Mar-06 Mon	21.22	###	20.449	20.449	296,140	3,027,883	14.4	14.4	###
2000-Mar-03 Fri	20.55	###	###	###	729,625	0	85.4	85.4	0.0
2000-Mar-02 Thu	###	###	20.5	20.55			17.6	17.6	1.5
2000-Mar-01 Wed	21.5	21.5	###	21.073			###	###	1.5
2000-Feb-29 Tue	###	21.4	20.7	21.4			73.0	73.0	1.5
2000-Feb-28 Mon	20	21.4	19.86	21.2			###	###	1.5
2000-Feb-25 Fri	20.5	20.5	###	###	1,398,350	14,333,087	###	###	0.0
2000-Feb-24 Thu	19.547	20.75	19.547	20.49			###	###	###
2000-Feb-23 Wed	19.7	19.85	19.7	19.85	869,570	17,195,746	68.5	68.5	1.4
2000-Feb-22 Tue	19.5	19.85	19.5	###			77.3	77.3	0.0
2000-Feb-21 Mon	###	19.54	###	###	793,853	7,755,943	###	###	0.0
2000-Feb-18 Fri	18.781	###	18.78	###			78.3	78.3	0.0
2000-Feb-17 Thu	###	###	18.2	###			27.5	27.5	0.0
2000-Feb-16 Wed	19.25	19.25	18.54	18.54			16.1	16.1	1.3
2000-Feb-15 Tue	###	###	19.149	19.149			###	###	1.4
2000-Feb-14 Mon	19.76	###	###	19.857			###	###	1.4
2000-Feb-11 Fri	###	###	###	###	780,088	0	69.2	69.2	0.0
2000-Feb-10 Thu	19.8	20	###	19.85	2,379,521	###	###	###	1.4
2000-Feb-09 Wed	###	20	###	###			34.8	34.8	0.0
2000-Feb-08 Tue	19.5	19.79	###	###			77.1	77.1	0.0
2000-Feb-07 Mon	###	###	###	19.52	1,186,959	0	###	###	1.4
2000-Feb-04 Fri	19.226	19.54	19.2	###	749,140	14,510,841	###	###	0.0
2000-Feb-03 Thu	19.2	19.5	###	###	700,387	6,828,773	###	###	0.0
2000-Feb-02 Wed	###	###	###	19.2			###	###	###
2000-Feb-01 Tue	###	###	###	19.85	432,845	0	###	###	1.4
2000-Jan-31 Mon	20	###	###	###			34.4	34.4	0.0
2000-Jan-28 Fri	20.4	20.51	###	###			37.1	37.1	0.0
2000-Jan-27 Thu	###	20.4	###	###	607,453	6,196,020	80.3	80.3	0.0
2000-Jan-25 Tue	19.473	19.89	19.27	19.882			###	###	###
2000-Jan-24 Mon	###	###	19.52	19.57	365,489	3,567,172	32.4	32.4	1.4
2000-Jan-21 Fri	###	19.85	19.5	###			###	###	0.0
2000-Jan-20 Thu	###	###	###	19.855	971,724	0	76.1	76.1	1.4
2000-Jan-19 Wed	19.7	19.7	###	19.49			30.8	30.8	1.4
2000-Jan-18 Tue	###	###	###	19.87	916,149	0	###	###	###
2000-Jan-17 Mon	20	20	19.7	19.7			###	###	1.4
2000-Jan-14 Fri	19.452	###	19.24	###			69.9	69.9	0.0
2000-Jan-13 Thu	###	###	###	19.26			###	###	1.4
2000-Jan-12 Wed	###	###	19.41	###			###	###	0.0
2000-Jan-11 Tue	20.8	20.8	###	20	636,675	6,621,420	###	###	1.4
2000-Jan-10 Mon	###	20.71	20.5	20.55	353,274	###	###	###	1.5
2000-Jan-07 Fri	###	20.22	###	###	352,887	3,567,687	###	###	0.0
2000-Jan-06 Thu	20.5	20.5	###	###			###	###	0.0
2000-Jan-05 Wed	###	20.48	###	20.26			80.3	80.3	1.4
2000-Jan-04 Tue	###	###	20.85	21			###	###	1.5
1999-Dec-31 Fri	###	21.4	21.2	###			63.7	63.7	0.0
1999-Dec-30 Thu	###	21.4	21.2	###			63.7	63.7	0.0
1999-Dec-29 Wed	21.25	21.5	21.2	21.4			###	###	1.5
1999-Dec-28 Tue	###	###	21.25	###			23.9	23.9	0.0
1999-Dec-27 Mon	###	###	21.25	###			23.9	23.9	0.0
1999-Dec-24 Fri	###	###	21.25	###			23.9	23.9	0.0
1999-Dec-23 Thu	21.78	21.8	###	21.528	352,689	###	###	###	1.5
1999-Dec-22 Wed	21.081	21.87	21	21.786			###	###	###
1999-Dec-21 Tue	21.087	###	20.75	###	487,643	###	73.3	73.3	0.0
1999-Dec-20 Mon	21.5	21.5	###	###	371,779	3,996,624	23.2	23.2	0.0
1999-Dec-17 Fri	###	21.87	###	###			30.5	30.5	0.0
1999-Dec-16 Thu	###	###	21.7	###	488,650	5,301,852	28.7	28.7	0.0
1999-Dec-15 Wed	22	###	21.5	###			72.0	72.0	0.0
1999-Dec-14 Tue	21.943	22.25	21.85	22	963,348	21,241,823	###	###	###
1999-Dec-13 Mon	###	###	###	21.941	752,953	0	88.8	88.8	1.6
1999-Dec-10 Fri	21.381	21.4	###	21.27	625,249	###	###	###	###
1999-Dec-09 Thu	###	21.7	###	###	645,389	7,002,470	72.0	72.0	0.0
1999-Dec-08 Wed	21	21.42	21	###			80.0	80.0	0.0
1999-Dec-07 Tue	###	###	20.76	###			###	###	0.0
1999-Dec-06 Mon	21.25	21.42	20.81	20.881	1,875,427	39,599,641	###	###	###
1999-Dec-03 Fri	###	###	20.84	21	882,172	###	73.8	73.8	1.5
1999-Dec-02 Thu	###	###	###	###			###	###	0.0
1999-Dec-01 Wed	20	###	20	20.484			###	###	###
1999-Nov-30 Tue	###	###	###	###			###	###	0.0
1999-Nov-29 Mon	###	###	20.78	20.85			29.9	29.9	###
1999-Nov-26 Fri	###	###	20.85	###	2,624,728	27,362,789	73.7	73.7	0.0
1999-Nov-25 Thu	###	20.81	###	###	884,850	###	###	###	0.0
1999-Nov-24 Wed	###	###	20.5	20.684			###	###	1.5
1999-Nov-23 Tue	###	20.75	20.55	###	425,171	8,779,781	###	###	0.0
1999-Nov-22 Mon	20.8	20.8	###	20.7	718,750	###	34.4	34.4	1.5
1999-Nov-19 Fri	21	21	20.7	20.88	857,871	###	###	###	###
1999-Nov-18 Thu	###	###	20.41	###			79.4	79.4	0.0
1999-Nov-17 Wed	###	20.79	20.49	###			70.8	70.8	0.0
1999-Nov-16 Tue	19.757	20.49	19.7	###			87.8	87.8	0.0
1999-Nov-15 Mon	19.544	19.84	19.544	###	1,246,727	24,550,548	###	###	0.0
1999-Nov-12 Fri	###	19.5	19.23	19.474			71.3	71.3	###
1999-Nov-11 Thu	###	19.26	###	###			###	###	0.0
1999-Nov-10 Wed	18.75	###	###	19.072	502,082	0	###	###	1.4
1999-Nov-09 Tue	###	###	18.48	18.55			###	###	1.3
1999-Nov-08 Mon	19.2	19.25	18.55	###	1,208,927	22,848,720	###	###	0.0
1999-Nov-05 Fri	###	19.25	###	###			75.1	75.1	0.0
1999-Nov-04 Thu	###	###	18.73	###	879,256	###	79.3	79.3	0.0
1999-Nov-03 Wed	###	19.26	18.59	###			19.9	19.9	0.0
1999-Nov-02 Tue	18.52	###	18.52	###			90.1	90.1	0.0
1999-Nov-01 Mon	18.326	18.5	###	18.451	937,858	8,675,186	76.8	76.8	1.3
1999-Oct-29 Fri	18.176	18.22	###	18.043	1,846,747	###	###	###	1.3
1999-Oct-28 Thu	###	###	17.82	17.921	1,063,740	9,477,923	66.0	66.0	###
1999-Oct-27 Wed	17.89	17.89	###	17.75			###	###	1.3
1999-Oct-26 Tue	###	###	17.8	17.85			20.3	20.3	1.3
1999-Oct-25 Mon	###	###	###	###	619,444	0	###	###	0.0
1999-Oct-22 Fri	###	###	###	###			26.7	26.7	0.0
1999-Oct-21 Thu	18.49	18.49	###	###	1,246,845	11,527,082	###	###	0.0
1999-Oct-20 Wed	###	###	###	###	1,088,927	0	64.0	64.0	0.0
1999-Oct-19 Tue	18.486	18.486	###	###			29.4	29.4	0.0
1999-Oct-18 Mon	18.5	18.5	###	18.2			###	###	###
1999-Oct-15 Fri	18.86	###	###	###	560,923	0	28.6	28.6	0.0
1999-Oct-14 Thu	###	###	18.75	###			68.8	68.8	0.0
1999-Oct-13 Wed	###	19.2	###	###			69.2	69.2	0.0
1999-Oct-12 Tue	19.342	19.41	19.25	19.25			###	###	1.4
1999-Oct-11 Mon	###	19.55	###	19.2	1,349,982	13,196,074	75.1	75.1	###
1999-Oct-08 Fri	###	###	18.75	18.75			25.1	25.1	###
1999-Oct-07 Thu	19.029	###	18.89	18.976	1,427,386	###	31.5	31.5	1.4
1999-Oct-06 Wed	###	19.87	###	###	1,099,786	10,926,373	10.4	10.4	0.0
1999-Oct-05 Tue	###	###	###	###			80.4	80.4	0.0
1999-Oct-04 Mon	###	###	18.8	###	305,825	2,874,755	###	###	0.0
1999-Oct-01 Fri	18.87	18.88	18.7	18.874			###	###	1.3
1999-Sep-30 Thu	###	###	###	###	1,176,683	0	###	###	0.0
1999-Sep-29 Wed	19.372	19.372	###	###			19.5	19.5	0.0
1999-Sep-28 Tue	###	###	###	###			###	###	0.0
1999-Sep-27 Mon	###	19.21	###	19.2			###	###	###
1999-Sep-24 Fri	18.626	18.626	18.45	###	695,981	###	34.2	34.2	0.0
1999-Sep-23 Thu	18.4	18.8	###	18.7	587,175	5,519,445	82.7	82.7	1.3
1999-Sep-22 Wed	18.4	18.45	###	18.25			###	###	###
1999-Sep-21 Tue	18.5	18.7	18.49	###	1,118,071	###	79.4	79.4	0.0
1999-Sep-20 Mon	###	###	18.57	18.57	535,870	4,975,552	###	###	###
1999-Sep-17 Fri	###	###	###	18.881			###	###	1.3
1999-Sep-16 Thu	###	18.81	18.56	18.8	776,829	14,515,049	84.0	84.0	1.3
1999-Sep-15 Wed	18.8	18.8	18.48	###	862,259	###	###	###	0.0
1999-Sep-14 Tue	###	###	###	###	497,450	0	###	###	0.0
1999-Sep-13 Mon	###	19.41	###	###			###	###	0.0
1999-Sep-10 Fri	19.75	19.8	19.25	###			###	###	0.0
1999-Sep-09 Thu	19.923	19.923	19.7	19.7	460,481	###	###	###	1.4
1999-Sep-08 Wed	19.627	20	###	###	746,252	7,462,520	###	###	0.0
1999-Sep-07 Tue	19.587	###	19.42	###	611,481	5,937,480	74.7	74.7	0.0
1999-Sep-06 Mon	19.7	19.74	19.58	###	600,850	###	###	###	0.0
1999-Sep-03 Fri	19.5	19.5	###	19.256			25.2	25.2	1.4
1999-Sep-02 Thu	###	19.73	###	19.5			25.2	25.2	1.4
1999-Sep-01 Wed	19.256	19.55	###	19.4	429,745	4,200,757	###	###	1.4
1999-Aug-31 Tue	###	###	###	19.142	976,148	0	###	###	1.4
1999-Aug-30 Mon	###	###	19.2	###	1,000,157	###	15.9	15.9	0.0
1999-Aug-27 Fri	###	19.78	19.5	###			###	###	0.0
1999-Aug-26 Thu	###	###	19.73	###	827,477	###	###	###	0.0
1999-Aug-25 Wed	###	20	19.85	19.85			###	###	1.4
1999-Aug-24 Tue	###	20.42	###	19.8			18.0	18.0	1.4
1999-Aug-23 Mon	20.158	20.47	###	###			65.2	65.2	0.0
1999-Aug-20 Fri	###	###	###	20.154	1,086,883	0	###	###	###
1999-Aug-19 Thu	###	###	19.56	19.83			79.6	79.6	###
1999-Aug-18 Wed	###	19.7	###	###	1,014,040	###	###	###	0.0
1999-Aug-17 Tue	###	###	###	###			82.6	82.6	0.0
1999-Aug-16 Mon	18.978	###	18.85	18.925	1,185,488	11,173,224	###	###	###
1999-Aug-13 Fri	18.45	18.7	###	18.55			73.9	73.9	1.3
1999-Aug-12 Thu	18.5	###	###	18.175	993,223	0	16.3	16.3	1.3
1999-Aug-11 Wed	18.4	18.5	###	###			###	###	0.0
1999-Aug-10 Tue	18.758	18.81	18.4	18.45	666,751	###	26.6	26.6	1.3
1999-Aug-09 Mon	18.884	18.884	18.53	###			###	###	0.0
1999-Aug-06 Fri	###	###	18.8	18.85	796,682	###	35.5	35.5	###
1999-Aug-05 Thu	###	###	18.83	18.885	614,257	5,783,229	26.7	26.7	1.3
1999-Aug-04 Wed	###	###	18.8	18.85			31.3	31.3	###
1999-Aug-03 Tue	###	###	###	###			###	###	0.0
1999-Aug-02 Mon	19.084	###	18.86	###	664,053	###	38.6	38.6	0.0
1999-Jul-30 Fri	19.5	19.5	###	19.141			17.2	17.2	1.4
1999-Jul-29 Thu	20	20	19.56	19.56	394,344	7,800,124	###	###	1.4
1999-Jul-28 Wed	###	###	19.8	###			###	###	0.0
1999-Jul-27 Tue	###	19.75	19.5	19.74			###	###	1.4
1999-Jul-26 Mon	20.2	20.2	19.56	###			###	###	0.0
1999-Jul-23 Fri	###	20.2	###	20.175			###	###	###
1999-Jul-22 Thu	19.8	###	19.8	###			78.0	78.0	0.0
1999-Jul-21 Wed	###	19.85	19.57	19.788			78.9	78.9	###
1999-Jul-20 Tue	19.4	###	###	###	1,622,272	0	###	###	0.0
1999-Jul-19 Mon	18.8	###	18.78	###			###	###	0.0
1999-Jul-16 Fri	###	###	###	###			###	###	0.0
1999-Jul-15 Thu	18.7	18.985	18.5	18.985	1,821,673	###	###	###	###
1999-Jul-14 Wed	###	###	###	###	1,164,086	0	###	###	0.0
1999-Jul-13 Tue	19.2	###	###	###	619,656	0	###	###	0.0
1999-Jul-12 Mon	###	19.4	###	###	862,244	###	###	###	0.0
1999-Jul-09 Fri	19.5	19.5	18.75	###	1,743,177	###	15.4	15.4	0.0
1999-Jul-08 Thu	20.083	###	19.45	###	1,351,182	13,140,244	###	###	0.0
1999-Jul-07 Wed	###	###	###	19.77			29.4	29.4	1.4
1999-Jul-06 Tue	###	###	19.75	###			###	###	0.0
1999-Jul-05 Mon	20.25	20.41	###	###	1,417,925	14,469,924	###	###	0.0
1999-Jul-02 Fri	21	21	###	###	1,259,740	13,227,270	###	###	0.0
1999-Jul-01 Thu	###	21.2	###	20.885			69.2	69.2	###
1999-Jun-30 Wed	20.75	###	20.743	20.743			###	###	###
1999-Jun-29 Tue	21.2	21.2	###	###			###	###	0.0
1999-Jun-28 Mon	20.85	###	20.82	21			###	###	1.5
1999-Jun-25 Fri	20.7	21.2	20.7	###			74.7	74.7	0.0
1999-Jun-24 Thu	20.758	20.89	20.5	20.8	511,947	10,594,743	75.3	75.3	1.5
1999-Jun-23 Wed	21.255	###	20.75	###	1,177,826	12,219,944	20.0	20.0	0.0
1999-Jun-22 Tue	20.75	21.444	20.75	21.444			###	###	###
1999-Jun-21 Mon	20.4	20.79	###	20.786	661,754	###	###	###	1.5
1999-Jun-18 Fri	20.45	20.48	###	20.2	517,656	###	###	###	1.4
1999-Jun-17 Thu	20.248	20.45	20.248	20.4	713,252	###	###	###	1.5
1999-Jun-16 Wed	###	###	19.7	20			###	###	1.4
1999-Jun-15 Tue	20.326	20.326	19.81	19.845	678,487	13,615,877	###	###	1.4
1999-Jun-11 Fri	20.45	20.45	###	###			30.7	30.7	0.0
1999-Jun-10 Thu	20.4	20.56	20.22	20.4			75.3	75.3	1.5
1999-Jun-09 Wed	20	20.55	###	###	635,454	6,529,289	###	###	0.0
1999-Jun-08 Tue	###	20.25	19.8	###	639,078	###	###	###	0.0
1999-Jun-07 Mon	###	###	19.82	19.82			14.4	14.4	1.4
1999-Jun-04 Fri	20.658	20.7	###	###			11.0	11.0	0.0
1999-Jun-03 Thu	20.26	###	###	###	988,870	0	###	###	0.0
1999-Jun-02 Wed	19.82	###	###	20.28			###	###	1.4
1999-Jun-01 Tue	19.7	20	19.5	19.823			###	###	1.4
1999-May-31 Mon	###	19.7	###	19.55	263,053	2,591,072	26.3	26.3	###
1999-May-28 Fri	19.459	19.75	19.25	###	2,515,024	###	30.8	30.8	0.0
1999-May-27 Thu	###	###	19.41	19.541			14.8	14.8	1.4
1999-May-26 Wed	19.5	###	19.5	###			86.3	86.3	0.0
1999-May-25 Tue	19.542	###	###	###	895,048	0	###	###	0.0
1999-May-24 Mon	###	19.8	19.55	###			###	###	0.0
1999-May-21 Fri	###	19.75	19.5	###			30.8	30.8	0.0
1999-May-20 Thu	###	###	19.786	19.786			13.3	13.3	###
1999-May-19 Wed	20.558	20.558	###	20.171	1,037,949	10,669,077	###	###	###
1999-May-18 Tue	###	###	20.48	20.652			74.1	74.1	1.5
1999-May-17 Mon	###	###	20.21	20.5	839,947	###	80.8	80.8	1.5
1999-May-14 Fri	20.845	###	20.77	20.79			###	###	1.5
1999-May-13 Thu	20.85	###	20.57	20.73	822,655	###	27.5	27.5	###
1999-May-12 Wed	###	###	20.55	20.858			###	###	###
1999-May-11 Tue	20.8	###	###	21			###	###	1.5
1999-May-10 Mon	20.241	20.75	###	20.7	529,342	5,491,923	###	###	1.5
1999-May-07 Fri	###	20.2	###	###	1,751,823	###	35.1	35.1	0.0
1999-May-06 Thu	###	###	###	###	793,341	0	###	###	0.0
1999-May-05 Wed	###	20.4	###	###	1,298,856	###	###	###	0.0
1999-May-04 Tue	###	###	19.8	###			30.1	30.1	0.0
1999-May-03 Mon	###	###	###	###	1,134,087	0	###	###	0.0
1999-Apr-30 Fri	###	###	###	20.373	1,193,820	0	12.3	12.3	1.5
1999-Apr-29 Thu	###	###	20.4	###			###	###	0.0
1999-Apr-28 Wed	###	###	20.51	21	1,542,354	15,816,840	16.4	16.4	1.5
1999-Apr-27 Tue	###	21.86	21.5	###	810,189	###	###	###	0.0
1999-Apr-26 Mon	###	21.8	21.55	21.57	176,376	3,822,949	26.3	26.3	###
1999-Apr-23 Fri	21.8	21.85	21.48	21.78	903,973	19,584,575	34.4	34.4	1.6
1999-Apr-22 Thu	21.187	21.55	21.187	###			###	###	0.0
1999-Apr-21 Wed	21.25	21.5	20.8	###			30.9	30.9	0.0
1999-Apr-20 Tue	20.2	###	20.2	###			92.5	92.5	0.0
1999-Apr-19 Mon	20.444	20.5	###	20.156			20.6	20.6	###
1999-Apr-16 Fri	20.242	###	20	20.25			###	###	###
1999-Apr-15 Thu	20.2	20.28	###	###			27.2	27.2	0.0
1999-Apr-14 Wed	###	###	###	###			25.6	25.6	0.0
1999-Apr-13 Tue	20.5	20.5	20.29	20.29	1,063,526	###	24.7	24.7	###
1999-Apr-12 Mon	20.5	20.5	20.26	###			27.8	27.8	0.0
1999-Apr-09 Fri	###	###	20.4	20.4			###	###	1.5
1999-Apr-08 Thu	###	###	###	20.8			###	###	1.5
1999-Apr-07 Wed	20.2	20.8	###	20.7	1,327,140	13,802,256	###	###	1.5
1999-Apr-06 Tue	20.522	20.55	20	20.155	741,071	###	14.1	14.1	###
1999-Apr-01 Thu	20.128	###	###	###			###	###	0.0
1999-Mar-31 Wed	20.21	20.51	###	###			29.2	29.2	0.0
1999-Mar-30 Tue	###	20.4	###	###			24.5	24.5	0.0
1999-Mar-29 Mon	###	20.5	###	20.152	475,648	###	17.4	17.4	###
1999-Mar-26 Fri	20.7	20.7	20.2	20.5			###	###	1.5
1999-Mar-25 Thu	20.55	###	20.47	20.5			###	###	1.5
1999-Mar-24 Wed	20.5	20.59	20.43	20.45			33.4	33.4	###
1999-Mar-23 Tue	20.75	###	20.55	###			###	###	0.0
1999-Mar-22 Mon	20.55	###	20.51	###	679,570	###	###	###	0.0
1999-Mar-19 Fri	###	###	20.46	20.55			12.5	12.5	1.5
1999-Mar-18 Thu	21.082	21.082	###	###	806,649	8,502,887	13.9	13.9	0.0
1999-Mar-17 Wed	###	###	21.2	21.23			16.2	16.2	###
1999-Mar-16 Tue	###	###	21.5	###			###	###	0.0
1999-Mar-15 Mon	21.553	21.75	###	21.75	926,777	###	76.3	76.3	###
1999-Mar-12 Fri	21.7	21.72	21.53	###	749,880	16,216,155	26.4	26.4	0.0
1999-Mar-11 Thu	###	###	###	21.7	1,633,329	0	###	###	1.6
1999-Mar-10 Wed	###	21.79	21.5	21.55	429,784	9,302,674	###	###	###
1999-Mar-09 Tue	###	21.79	21.24	21.5	518,227	11,149,653	###	###	1.5
1999-Mar-08 Mon	21.75	###	21.4	###			30.9	30.9	0.0
1999-Mar-05 Fri	21.442	21.75	21.4	21.55	612,147	13,207,071	74.6	74.6	###
1999-Mar-04 Thu	###	###	###	21.25	908,623	0	###	###	1.5
1999-Mar-03 Wed	20.557	20.8	20.54	20.77	625,929	12,937,952	###	###	###
1999-Mar-02 Tue	###	###	###	###	1,492,352	0	79.5	79.5	0.0
1999-Mar-01 Mon	20.157	20.45	20.157	###			###	###	0.0
1999-Feb-26 Fri	###	###	20	20			11.1	11.1	1.4
1999-Feb-25 Thu	20.8	20.8	20.47	###	3,746,477	77,308,552	29.3	29.3	0.0
1999-Feb-24 Wed	###	###	20.85	###	932,143	###	###	###	0.0
1999-Feb-23 Tue	###	###	###	20.75			10.7	10.7	1.5
1999-Feb-22 Mon	###	###	21.2	###	1,052,258	###	###	###	0.0
1999-Feb-19 Fri	###	21.2	20.45	###			84.5	84.5	0.0
1999-Feb-18 Thu	20.41	20.55	20.4	20.481	1,329,576	###	71.4	71.4	1.5
1999-Feb-17 Wed	20.2	20.5	###	20.44	858,253	###	78.7	78.7	1.5
1999-Feb-16 Tue	###	20.4	19.87	###	763,389	###	13.8	13.8	0.0
1999-Feb-15 Mon	###	###	20.22	###			###	###	0.0
1999-Feb-12 Fri	21.186	21.186	20.8	20.8	702,824	14,754,384	14.4	14.4	1.5
1999-Feb-11 Thu	21.056	###	20.84	###	543,344	5,661,644	27.5	27.5	0.0
1999-Feb-10 Wed	20.8	21	20.72	20.851			###	###	###
1999-Feb-09 Tue	###	21	20.78	20.856			###	###	###
1999-Feb-08 Mon	###	###	###	20.75			28.5	28.5	1.5
1999-Feb-05 Fri	###	###	###	20.927	1,217,657	0	###	###	1.5
1999-Feb-04 Thu	###	###	###	###	1,046,089	0	10.4	10.4	0.0
1999-Feb-03 Wed	21.2	###	21.2	###			###	###	0.0
1999-Feb-02 Tue	21.747	21.85	###	21.741			34.2	34.2	1.6
1999-Feb-01 Mon	###	21.75	###	###			82.2	82.2	0.0
1999-Jan-29 Fri	###	21.8	###	21.056			15.7	15.7	###
1999-Jan-28 Thu	21	21.25	20.89	###			73.1	73.1	0.0
1999-Jan-27 Wed	###	###	###	20.7			###	###	1.5
1999-Jan-25 Mon	21.2	21.2	20.7	20.78			###	###	1.5
1999-Jan-22 Fri	21.455	21.5	###	21.2	690,854	7,426,680	###	###	1.5
1999-Jan-21 Thu	21.551	###	###	###			33.3	33.3	0.0
1999-Jan-20 Wed	21.355	###	###	21.5	807,042	0	75.5	75.5	1.5
1999-Jan-19 Tue	###	###	21.25	###	575,728	###	14.5	14.5	0.0
1999-Jan-18 Mon	###	###	21.2	###			###	###	0.0
1999-Jan-15 Fri	###	###	###	###			77.1	77.1	0.0
1999-Jan-14 Thu	21.2	###	21.2	###	949,859	###	###	###	0.0
1999-Jan-13 Wed	###	21.5	###	21.45	1,263,028	13,577,551	###	###	1.5
1999-Jan-12 Tue	22.25	22.25	21	###			###	###	0.0
1999-Jan-11 Mon	###	###	22.45	###			###	###	0.0
1999-Jan-08 Fri	23.759	23.8	###	###			###	###	0.0
1999-Jan-07 Thu	###	24	###	23.944	761,547	###	###	###	###
1999-Jan-06 Wed	22.85	23.2	22.76	###	837,853	###	###	###	0.0
1999-Jan-05 Tue	22.45	22.85	22.45	###			###	###	0.0
1999-Jan-04 Mon	22	22.55	22	###	395,540	8,810,653	78.6	78.6	0.0
1998-Dec-31 Thu	###	22	21.7	22			###	###	###
1998-Dec-30 Wed	###	###	21.85	21.85			13.7	13.7	###
1998-Dec-29 Tue	22.5	22.55	21.85	###			10.0	10.0	0.0
1998-Dec-24 Thu	22.5	22.79	###	###	498,280	###	13.0	13.0	0.0
1998-Dec-23 Wed	22.5	22.5	###	22.4	338,859	###	###	###	###
1998-Dec-22 Tue	22.2	22.55	22.2	22.48			###	###	1.6
1998-Dec-21 Mon	###	###	21.75	22	863,154	###	78.4	78.4	###
1998-Dec-18 Fri	###	###	21.88	###			24.7	24.7	0.0
1998-Dec-17 Thu	21.659	22.85	21.659	###			###	###	0.0
1998-Dec-16 Wed	###	###	###	###	573,729	0	###	###	0.0
1998-Dec-15 Tue	###	###	###	###	395,858	0	###	###	0.0
1998-Dec-14 Mon	20.8	###	20.8	21			87.2	87.2	1.5
1998-Dec-11 Fri	###	###	20.75	20.82			###	###	1.5
1998-Dec-10 Thu	20.8	###	20.8	###			80.6	80.6	0.0
1998-Dec-09 Wed	20.75	21	20.7	20.75			78.8	78.8	1.5
1998-Dec-08 Tue	###	###	###	20.8			91.0	91.0	1.5
1998-Dec-07 Mon	###	20.24	###	20.2			###	###	1.4
1998-Dec-04 Fri	###	###	19.81	###	650,523	###	###	###	0.0
1998-Dec-03 Thu	20	20.128	19.81	20.128	938,683	###	81.6	81.6	1.4
1998-Dec-02 Wed	19.281	###	19.27	###	1,023,084	###	###	###	0.0
1998-Dec-01 Tue	###	###	###	###			8.3	8.3	0.0
1998-Nov-30 Mon	###	39.45	38.75	38.85			###	###	2.8
1998-Nov-27 Fri	38.555	38.8	38.4	38.7	3,731,982	###	###	###	2.8
1998-Nov-26 Thu	37.55	###	37.55	38.5			###	###	2.8
1998-Nov-25 Wed	###	###	###	37.55			27.0	27.0	2.7
1998-Nov-24 Tue	38.25	38.7	37.85	37.85			21.1	21.1	###
1998-Nov-23 Mon	37.45	###	37.45	###	379,987	7,115,256	###	###	0.0
1998-Nov-20 Fri	###	37.5	###	###			###	###	0.0
1998-Nov-19 Thu	###	36.8	###	36.76			85.2	85.2	2.6
1998-Nov-18 Wed	36.8	36.8	35.85	35.85	563,178	20,457,440	###	###	###
1998-Nov-17 Tue	###	37.7	36.7	36.7			###	###	###
1998-Nov-16 Mon	###	###	37.074	37.074	337,922	###	###	###	2.6
1998-Nov-13 Fri	37.2	37.7	###	37.59	155,028	2,922,277	###	###	2.7
1998-Nov-12 Thu	###	###	###	37.254			11.0	11.0	###
1998-Nov-11 Wed	37.5	38.4	37.5	###			###	###	0.0
1998-Nov-10 Tue	###	37.45	###	37.42	454,450	8,509,576	82.7	82.7	2.7
1998-Nov-09 Mon	###	37.25	###	###	483,143	###	###	###	0.0
1998-Nov-06 Fri	###	###	36.5	36.7			69.9	69.9	###
1998-Nov-05 Thu	###	###	###	###			###	###	0.0
1998-Nov-04 Wed	36.25	36.55	###	36.2	390,286	7,132,476	21.5	21.5	2.6
1998-Nov-03 Tue	36.45	###	###	36.245	670,323	0	###	###	2.6
1998-Nov-02 Mon	###	36.7	###	###	458,083	8,405,823	84.0	84.0	0.0
1998-Oct-30 Fri	###	36.2	###	###			10.6	10.6	0.0
1998-Oct-29 Thu	###	###	34.85	###	134,988	###	###	###	0.0
1998-Oct-28 Wed	###	###	###	###			###	###	0.0
1998-Oct-27 Tue	###	###	###	35.24			25.7	25.7	2.5
1998-Oct-26 Mon	###	35.8	34.8	###	325,242	11,481,042	18.8	18.8	0.0
1998-Oct-23 Fri	35.7	###	###	###			15.7	15.7	0.0
1998-Oct-22 Thu	###	###	###	###			###	###	0.0
1998-Oct-21 Wed	###	35.8	###	35.4			###	###	2.5
1998-Oct-20 Tue	###	35.22	34.8	###	384,772	###	###	###	0.0
1998-Oct-19 Mon	35.46	35.46	34.74	34.743			14.6	14.6	###
1998-Oct-16 Fri	35.053	35.52	###	35.52			###	###	2.5
1998-Oct-15 Thu	34.46	###	###	###			###	###	0.0
1998-Oct-14 Wed	34.5	###	34.24	34.352	628,923	###	###	###	###
1998-Oct-13 Tue	###	###	34.4	###	387,843	###	34.8	34.8	0.0
1998-Oct-12 Mon	34.578	34.85	34.52	34.55	702,188	###	###	###	2.5
1998-Oct-09 Fri	34.8	34.8	###	34.5	560,242	###	20.8	20.8	2.5
1998-Oct-08 Thu	###	###	###	###			###	###	0.0
1998-Oct-07 Wed	###	###	###	34.484			###	###	###
1998-Oct-06 Tue	###	34.2	###	###	417,375	###	###	###	0.0
1998-Oct-05 Mon	###	###	###	34.45			###	###	###
1998-Oct-02 Fri	35.755	35.86	35.5	###	999,874	###	22.0	22.0	0.0
1998-Oct-01 Thu	###	###	###	###	828,946	0	###	###	0.0
1998-Sep-30 Wed	###	###	###	###			72.4	72.4	0.0
1998-Sep-29 Tue	###	36.2	35.7	###	1,229,778	###	21.1	21.1	0.0
1998-Sep-28 Mon	###	###	###	36.2	1,102,789	0	73.9	73.9	2.6
1998-Sep-25 Fri	###	36.5	###	###	584,181	###	78.0	78.0	0.0
1998-Sep-24 Thu	###	36.85	###	36.654			90.1	90.1	2.6
1998-Sep-23 Wed	###	35.5	###	35.2			###	###	2.5
1998-Sep-22 Tue	###	34.7	###	###			86.9	86.9	0.0
1998-Sep-21 Mon	###	###	###	###			###	###	0.0
1998-Sep-18 Fri	###	###	###	34.25			###	###	###
1998-Sep-17 Thu	34.2	34.25	###	###			###	###	0.0
1998-Sep-16 Wed	###	###	###	###	87,842	0	###	###	0.0
1998-Sep-15 Tue	34.2	###	33.85	###	125,178	###	###	###	0.0
1998-Sep-14 Mon	33.4	34.4	33.4	###			###	###	0.0
1998-Sep-11 Fri	###	###	###	###			25.4	25.4	0.0
1998-Sep-10 Thu	###	###	###	###			23.6	23.6	0.0
1998-Sep-09 Wed	35.2	35.4	###	###			19.8	19.8	0.0
1998-Sep-08 Tue	34.2	###	34.2	###			###	###	0.0
1998-Sep-07 Mon	###	###	###	###	313,078	0	###	###	0.0
1998-Sep-04 Fri	33.7	###	###	###	474,642	0	###	###	0.0
1998-Sep-03 Thu	###	34.2	###	###			76.1	76.1	0.0
1998-Sep-02 Wed	33.042	34.55	###	34.2	382,355	6,605,182	###	###	2.4
1998-Sep-01 Tue	###	32.55	###	32.55			###	###	2.3
1998-Aug-31 Mon	###	###	###	###	378,424	0	###	###	0.0
1998-Aug-28 Fri	###	33.2	###	###			81.0	81.0	0.0
1998-Aug-27 Thu	###	###	33.22	###	592,477	9,841,042	83.4	83.4	0.0
1998-Aug-26 Wed	33.8	33.81	33.5	33.743			###	###	###
1998-Aug-25 Tue	###	34.5	###	###	576,345	9,941,951	###	###	0.0
1998-Aug-24 Mon	33.672	###	###	###			86.8	86.8	0.0
1998-Aug-21 Fri	###	###	33.79	###			###	###	0.0
1998-Aug-20 Thu	###	###	33.8	###	644,848	###	71.8	71.8	0.0
1998-Aug-19 Wed	33.575	###	###	###	630,878	0	72.9	72.9	0.0
1998-Aug-18 Tue	33.2	###	###	33.247	971,477	0	73.6	73.6	2.4
1998-Aug-17 Mon	###	###	###	33.2	351,927	0	35.5	35.5	###
1998-Aug-14 Fri	###	33.5	###	33.5	940,686	###	70.2	70.2	2.4
1998-Aug-13 Thu	###	###	33.25	33.5	736,088	###	###	###	2.4
1998-Aug-12 Wed	33.7	###	33.7	###	484,386	###	81.8	81.8	0.0
1998-Aug-11 Tue	###	###	33.75	###	388,578	6,557,253	84.3	84.3	0.0
1998-Aug-10 Mon	###	34.5	###	34.5			###	###	2.5
1998-Aug-07 Fri	###	###	###	34.2			81.2	81.2	2.4
1998-Aug-06 Thu	###	###	###	###	443,555	0	###	###	0.0
1998-Aug-05 Wed	###	###	###	34.5	315,022	0	###	###	2.5
1998-Aug-04 Tue	###	###	###	###	193,345	0	71.4	71.4	0.0
1998-Aug-03 Mon	###	###	###	###			85.9	85.9	0.0
1998-Jul-31 Fri	35.25	###	35.25	35.4	225,176	3,968,727	###	###	2.5
1998-Jul-30 Thu	###	###	###	###			###	###	0.0
1998-Jul-29 Wed	###	35.25	###	###			32.3	32.3	0.0
1998-Jul-28 Tue	###	###	###	###	239,879	0	###	###	0.0
1998-Jul-27 Mon	35.26	35.5	###	###	300,874	###	###	###	0.0
1998-Jul-24 Fri	34.53	###	34.5	###			79.5	79.5	0.0
1998-Jul-23 Thu	35.54	35.55	###	35.43	534,185	###	29.6	29.6	###
1998-Jul-22 Wed	35.578	35.7	35.4	###	308,188	10,956,083	76.6	76.6	0.0
1998-Jul-21 Tue	35.541	###	35.4	###			72.1	72.1	0.0
1998-Jul-20 Mon	###	###	35.4	35.55	302,871	###	###	###	###
1998-Jul-17 Fri	35.7	###	###	###	266,277	0	###	###	0.0
1998-Jul-16 Thu	###	35.82	###	35.7			###	###	2.6
1998-Jul-15 Wed	###	###	34.4	34.75	336,080	5,780,576	23.8	23.8	2.5
1998-Jul-14 Tue	33.8	34.75	33.8	34.7			89.5	89.5	2.5
1998-Jul-13 Mon	###	###	###	###	398,055	0	###	###	0.0
1998-Jul-10 Fri	34.725	34.725	###	###	232,470	###	###	###	0.0
1998-Jul-09 Thu	###	35.72	###	35.2	321,823	5,747,758	###	###	2.5
1998-Jul-08 Wed	34.8	35.5	34.8	###			###	###	0.0
1998-Jul-07 Tue	###	###	###	###			81.6	81.6	0.0
1998-Jul-06 Mon	###	###	###	###	150,253	0	###	###	0.0
1998-Jul-03 Fri	###	###	32.79	###			88.0	88.0	0.0
1998-Jul-02 Thu	32.7	###	32.7	###	392,224	###	67.8	67.8	0.0
1998-Jul-01 Wed	32.657	32.7	32.46	###			###	###	0.0
1998-Jun-30 Tue	###	32.7	32.2	###	558,551	18,124,979	###	###	0.0
1998-Jun-29 Mon	###	32.53	###	32.23	276,146	###	78.1	78.1	2.3
1998-Jun-26 Fri	###	###	###	###	181,250	0	###	###	0.0
1998-Jun-25 Thu	31.4	31.4	###	###			###	###	0.0
1998-Jun-24 Wed	###	31.85	###	31.4			###	###	2.2
1998-Jun-23 Tue	30.85	###	###	30.8			###	###	2.2
1998-Jun-22 Mon	30.57	###	30.57	30.8	258,258	3,947,473	80.9	80.9	2.2
1998-Jun-19 Fri	###	###	30.8	###			26.1	26.1	0.0
1998-Jun-18 Thu	31.223	31.7	###	###	575,723	###	###	###	0.0
1998-Jun-17 Wed	###	###	###	###	454,359	0	###	###	0.0
1998-Jun-16 Tue	###	###	29.8	###	648,226	###	86.7	86.7	0.0
1998-Jun-15 Mon	###	31.5	30.5	###	209,524	6,495,244	###	###	0.0
1998-Jun-12 Fri	31.152	31.2	30.29	###			24.2	24.2	0.0
1998-Jun-11 Thu	###	###	31.2	31.5	819,452	12,783,451	###	###	2.3
1998-Jun-10 Wed	32.775	32.775	###	###	567,874	###	19.3	19.3	0.0
1998-Jun-09 Tue	33.276	###	32.85	32.972			###	###	2.4
1998-Jun-05 Fri	###	33.5	###	###	258,685	4,332,973	33.4	33.4	0.0
1998-Jun-04 Thu	33.5	33.55	###	33.5			###	###	2.4
1998-Jun-03 Wed	33.974	###	###	###	257,347	0	22.9	22.9	0.0
1998-Jun-02 Tue	###	###	33.2	###	277,182	4,601,221	37.5	37.5	0.0
1998-Jun-01 Mon	###	###	###	###	247,686	0	84.3	84.3	0.0
1998-May-29 Fri	34.252	###	###	###			24.1	24.1	0.0
1998-May-28 Thu	34.227	###	###	###			###	###	0.0
1998-May-27 Wed	34.524	34.524	34.2	34.28	400,920	###	###	###	2.4
1998-May-26 Tue	34.5	34.8	34.5	34.7			79.4	79.4	2.5
1998-May-25 Mon	34.5	###	34.45	34.5	154,686	###	###	###	2.5
1998-May-22 Fri	34.5	34.5	34.25	34.5	124,882	###	73.5	73.5	2.5
1998-May-21 Thu	34.349	###	###	34.5			79.3	79.3	2.5
1998-May-20 Wed	34.8	34.8	###	34.154			13.0	13.0	###
1998-May-19 Tue	###	34.85	34.59	34.8			###	###	2.5
1998-May-18 Mon	###	###	34.7	34.8			35.7	35.7	2.5
1998-May-15 Fri	35.485	35.489	###	35.23	722,872	###	###	###	###
1998-May-14 Thu	34.586	35.5	###	35.5	224,345	3,982,123	89.6	89.6	2.5
1998-May-13 Wed	###	35.56	###	34.48			12.5	12.5	2.5
1998-May-12 Tue	36.5	36.5	###	###			###	###	0.0
1998-May-11 Mon	36.7	37.2	###	36.955			76.3	76.3	###
1998-May-08 Fri	###	###	###	###			###	###	0.0
1998-May-07 Thu	###	36.8	###	36.8	235,349	4,330,421	###	###	2.6
1998-May-06 Wed	36.681	36.688	###	36.41	152,788	2,802,743	###	###	###
1998-May-05 Tue	36.84	###	36.7	36.8			36.6	36.6	2.6
1998-May-04 Mon	36.2	###	36.2	###			89.3	89.3	0.0
1998-May-01 Fri	35.5	###	35.49	36.2			###	###	2.6
1998-Apr-30 Thu	###	###	###	35.2			9.2	9.2	2.5
1998-Apr-29 Wed	###	36.744	35.4	###			###	###	0.0
1998-Apr-28 Tue	37.086	37.146	36.55	36.75	360,426	13,280,977	###	###	2.6
1998-Apr-27 Mon	37.4	37.5	###	37.45	199,773	3,745,743	###	###	2.7
1998-Apr-24 Fri	37.75	37.85	37.5	37.75			###	###	###
1998-Apr-23 Thu	###	38.2	###	###			###	###	0.0
1998-Apr-22 Wed	37.55	37.8	###	37.4			###	###	###
1998-Apr-21 Tue	###	###	###	37.55	307,171	0	###	###	2.7
1998-Apr-20 Mon	###	37.5	###	37.5			###	###	2.7
1998-Apr-17 Fri	37.886	37.886	###	###	199,881	3,786,345	###	###	0.0
1998-Apr-16 Thu	###	###	###	###			70.6	70.6	0.0
1998-Apr-15 Wed	###	###	###	37.844	212,581	0	89.6	89.6	###
1998-Apr-14 Tue	36.975	###	###	###	239,371	0	70.8	70.8	0.0
1998-Apr-09 Thu	###	###	36.75	###	317,953	5,842,386	77.5	77.5	0.0
1998-Apr-08 Wed	36.4	###	36.4	###	223,984	###	###	###	0.0
1998-Apr-07 Tue	36.75	36.75	###	36.7			###	###	###
1998-Apr-06 Mon	###	36.8	###	36.74	221,958	4,084,027	87.0	87.0	2.6
1998-Apr-03 Fri	35.854	###	35.85	36.143	116,382	2,086,147	79.7	79.7	###
1998-Apr-02 Thu	35.357	###	###	###	513,249	0	###	###	0.0
1998-Apr-01 Wed	###	35.75	35.2	35.2	206,248	7,316,647	###	###	2.5
1998-Mar-31 Tue	35.46	35.8	34.8	35.2	406,951	14,365,370	23.4	23.4	2.5
1998-Mar-30 Mon	###	36.022	###	35.42			16.0	16.0	2.5
1998-Mar-27 Fri	36.85	36.85	###	###			13.2	13.2	0.0
1998-Mar-26 Thu	###	37.4	36.8	###			74.2	74.2	0.0
1998-Mar-25 Wed	###	37.5	###	37.145			###	###	###
1998-Mar-24 Tue	###	37.4	###	###	193,780	3,623,686	###	###	0.0
1998-Mar-23 Mon	###	###	###	36.8	417,423	0	###	###	2.6
1998-Mar-20 Fri	36.85	36.85	###	36.7	365,986	###	###	###	###
1998-Mar-19 Thu	###	###	###	###	277,853	0	27.4	27.4	0.0
1998-Mar-18 Wed	36.5	###	36.5	###			83.1	83.1	0.0
1998-Mar-17 Tue	###	###	###	36.59	322,255	0	82.5	82.5	###
1998-Mar-16 Mon	35.7	36.4	35.7	36.2	165,753	###	83.8	83.8	2.6
1998-Mar-13 Fri	35.5	###	35.4	35.8	199,550	###	###	###	2.6
1998-Mar-12 Thu	35.85	###	35.52	###			26.4	26.4	0.0
1998-Mar-11 Wed	###	###	###	35.8	213,344	0	90.1	90.1	2.6
1998-Mar-10 Tue	34.747	###	34.747	###	372,343	###	78.6	78.6	0.0
1998-Mar-09 Mon	###	35.2	###	34.75			###	###	2.5
1998-Mar-06 Fri	###	###	34.8	###			###	###	0.0
1998-Mar-05 Thu	35.4	35.4	34.8	34.85			###	###	###
1998-Mar-04 Wed	36.4	36.5	35.5	35.8			14.5	14.5	2.6
1998-Mar-03 Tue	###	###	###	36.4	220,156	0	###	###	###
1998-Mar-02 Mon	###	###	###	###	187,276	0	37.6	37.6	0.0
1998-Feb-27 Fri	36.46	###	36.26	###	782,628	14,189,045	###	###	0.0
1998-Feb-26 Thu	35.728	###	###	36.45			85.4	85.4	###
1998-Feb-25 Wed	35.44	35.7	###	35.641	201,627	3,599,041	###	###	2.5
1998-Feb-24 Tue	###	###	34.8	35.5			###	###	2.5
1998-Feb-23 Mon	34.943	35.5	###	35.45	93,388	###	84.9	84.9	2.5
1998-Feb-20 Fri	###	###	###	###			77.5	77.5	0.0
1998-Feb-19 Thu	###	###	34.7	34.75			###	###	2.5
1998-Feb-18 Wed	###	35.8	###	35.56	398,843	7,139,289	###	###	2.5
1998-Feb-17 Tue	###	###	34.49	###	271,750	4,686,328	83.9	83.9	0.0
1998-Feb-16 Mon	###	34.5	###	34.4	146,444	2,526,159	88.6	88.6	2.5
1998-Feb-13 Fri	###	34.2	###	34.2			87.8	87.8	2.4
1998-Feb-12 Thu	33.588	###	33.55	###	207,024	3,472,827	###	###	0.0
1998-Feb-11 Wed	###	33.55	###	33.5	134,553	2,257,126	###	###	2.4
1998-Feb-10 Tue	###	33.2	32.85	###			34.5	34.5	0.0
1998-Feb-09 Mon	###	33.25	###	###			###	###	0.0
1998-Feb-06 Fri	###	###	###	32.47	341,955	0	8.3	8.3	###
1998-Feb-05 Thu	###	###	###	###	248,742	0	###	###	0.0
1998-Feb-04 Wed	33.79	###	###	33.7	300,240	0	26.0	26.0	2.4
1998-Feb-03 Tue	###	34.52	33.7	33.77			16.9	16.9	2.4
1998-Feb-02 Mon	###	34.49	###	34.385	178,081	###	###	###	###
1998-Jan-30 Fri	###	34.4	###	34.183			73.6	73.6	###
1998-Jan-29 Thu	###	###	###	33.85			76.6	76.6	2.4
1998-Jan-28 Wed	###	33.4	###	###	469,148	7,834,771	82.4	82.4	0.0
1998-Jan-27 Tue	32.5	32.85	32.4	32.8	263,551	8,598,351	80.6	80.6	2.3
1998-Jan-23 Fri	###	###	###	###			###	###	0.0
1998-Jan-22 Thu	32.5	32.88	###	###	308,544	###	19.0	19.0	0.0
1998-Jan-21 Wed	###	33.5	###	###	507,427	###	###	###	0.0
1998-Jan-20 Tue	###	###	32.5	###			80.7	80.7	0.0
1998-Jan-19 Mon	31.45	###	31.45	###	128,653	###	90.4	90.4	0.0
1998-Jan-16 Fri	###	31.55	###	31.44			###	###	2.2
1998-Jan-15 Thu	###	31.2	30.81	###	444,249	13,773,940	28.0	28.0	0.0
1998-Jan-14 Wed	###	###	###	###	333,289	0	###	###	0.0
1998-Jan-13 Tue	31.059	31.56	31.059	###	635,853	###	###	###	0.0
1998-Jan-12 Mon	30.5	###	###	###			90.9	90.9	0.0
1998-Jan-09 Fri	32.2	###	31.4	###	248,980	3,908,986	###	###	0.0
1998-Jan-08 Thu	31.75	###	31.75	###			91.2	91.2	0.0
1998-Jan-07 Wed	31.45	###	31.44	###	328,729	###	90.5	90.5	0.0
1998-Jan-06 Tue	30.56	###	30.56	###	389,375	5,949,650	###	###	0.0
1998-Jan-05 Mon	29.8	30.58	29.8	###			###	###	0.0
1998-Jan-02 Fri	###	###	29.7	29.8	30,081	###	18.0	18.0	2.1
1997-Dec-31 Wed	###	###	###	###			###	###	0.0
1997-Dec-30 Tue	###	30.2	29.79	29.79			###	###	2.1
1997-Dec-29 Mon	29.2	29.4	29.2	29.4	386,820	11,333,825	###	###	###
1997-Dec-24 Wed	29.24	29.24	###	###			21.0	21.0	0.0
1997-Dec-23 Tue	29.049	29.5	###	###			###	###	0.0
1997-Dec-22 Mon	29.43	29.43	28.4	28.7			15.3	15.3	###
1997-Dec-19 Fri	###	###	29	29.5	209,327	3,035,241	###	###	2.1
1997-Dec-18 Thu	30.52	###	###	30.2			18.8	18.8	2.2
1997-Dec-17 Wed	###	###	###	30.5			78.2	78.2	2.2
1997-Dec-16 Tue	###	###	###	###			22.0	22.0	0.0
1997-Dec-15 Mon	###	30.45	###	###	236,024	###	73.2	73.2	0.0
1997-Dec-12 Fri	30.483	30.483	###	###			18.1	18.1	0.0
1997-Dec-11 Thu	30.75	30.75	30.29	30.5	176,457	###	30.6	30.6	2.2
1997-Dec-10 Wed	###	###	###	30.88			79.9	79.9	2.2
1997-Dec-09 Tue	30.953	###	###	31.25			80.2	80.2	2.2
1997-Dec-08 Mon	###	###	###	###			21.6	21.6	0.0
1997-Dec-05 Fri	###	31.2	30.7	###	151,858	###	70.2	70.2	0.0
1997-Dec-04 Thu	31.089	31.29	###	###	479,378	###	###	###	0.0
1997-Dec-03 Wed	30.5	31.49	30.2	###	363,489	###	79.7	79.7	0.0
1997-Dec-02 Tue	30.259	30.5	###	30.5			###	###	2.2
1997-Dec-01 Mon	###	30.5	###	30.152	288,521	4,399,945	###	###	###
1997-Nov-28 Fri	30.751	###	###	###			10.9	10.9	0.0
1997-Nov-27 Thu	###	###	30.5	###	207,920	3,170,780	28.9	28.9	0.0
1997-Nov-26 Wed	###	###	###	###			###	###	0.0
1997-Nov-25 Tue	29.55	###	29.55	30.281	1,627,343	###	###	###	2.2
1997-Nov-24 Mon	###	###	###	###			###	###	0.0
1997-Nov-21 Fri	###	###	###	30.5	533,884	0	92.5	92.5	2.2
1997-Nov-20 Thu	###	29.44	###	###	130,747	###	###	###	0.0
1997-Nov-19 Wed	28.75	29.5	28.75	29.022			84.4	84.4	2.1
1997-Nov-18 Tue	28.126	###	28	###			91.1	91.1	0.0
1997-Nov-17 Mon	###	###	###	28.185	448,342	0	###	###	###
1997-Nov-14 Fri	###	28.45	27.25	27.376	470,185	13,094,652	###	###	2.0
1997-Nov-13 Thu	###	###	###	###			###	###	0.0
1997-Nov-12 Wed	28	28.5	27.8	###			###	###	0.0
1997-Nov-11 Tue	28.5	28.5	27.5	28			11.8	11.8	2.0
1997-Nov-10 Mon	###	28.8	###	28.4			###	###	2.0
1997-Nov-07 Fri	28.5	###	28.5	28.85	156,653	###	84.8	84.8	###
1997-Nov-06 Thu	###	28.85	###	28.72	141,043	2,034,545	###	###	###
1997-Nov-05 Wed	###	###	28.25	28.59			###	###	2.0
1997-Nov-04 Tue	###	###	29.244	29.244			18.5	18.5	2.1
1997-Nov-03 Mon	29.5	29.5	###	29.25			19.1	19.1	###
1997-Oct-31 Fri	28.42	29.25	###	###	378,358	5,533,485	68.1	68.1	0.0
1997-Oct-30 Thu	###	###	###	29	463,072	0	###	###	###
1997-Oct-29 Wed	28.244	29.5	28.2	28.8	543,943	15,692,755	###	###	2.1
1997-Oct-28 Tue	25.549	###	25	26.945	737,089	###	84.7	84.7	1.9
1997-Oct-27 Mon	29.56	###	###	29.4			52.9	52.9	###
1997-Oct-24 Fri	###	30.4	29.55	###	1,274,828	###	###	###	0.0
1997-Oct-23 Thu	###	33.4	###	###	1,267,956	###	###	###	0.0
1997-Oct-22 Wed	###	33.323	###	33.323			###	###	###
1997-Oct-21 Tue	###	###	###	###	270,047	0	###	###	0.0
1997-Oct-20 Mon	29.44	###	29.22	29.8			83.2	83.2	2.1
1997-Oct-17 Fri	###	###	###	###	552,955	0	###	###	0.0
1997-Oct-16 Thu	29.53	###	28.8	###			29.9	29.9	0.0
1997-Oct-15 Wed	###	###	29	29.55	303,359	###	###	###	###
1997-Oct-14 Tue	###	###	29.53	###	291,359	###	###	###	0.0
1997-Oct-13 Mon	###	###	29.51	29.51	162,340	2,395,326	15.9	15.9	2.1
1997-Oct-10 Fri	30.8	30.87	30.29	30.427			21.9	21.9	###
1997-Oct-09 Thu	32.325	32.325	30.8	30.85			4.2	4.2	###
1997-Oct-08 Wed	32.558	32.56	###	###			22.4	22.4	0.0
1997-Oct-07 Tue	33.2	33.22	32.4	32.55	182,571	5,990,154	###	###	2.3
1997-Oct-06 Mon	###	###	###	33.2			###	###	###
1997-Oct-03 Fri	33.55	33.55	###	33.4	84,177	###	###	###	2.4
1997-Oct-02 Thu	33.486	33.8	###	33.55	159,047	###	76.2	76.2	###
1997-Oct-01 Wed	###	33.45	###	###			###	###	0.0
1997-Sep-30 Tue	###	###	###	###	203,628	0	27.9	27.9	0.0
1997-Sep-29 Mon	32.72	###	###	32.8			73.5	73.5	2.3
1997-Sep-26 Fri	32.948	32.948	32.4	###			###	###	0.0
1997-Sep-25 Thu	###	###	###	###	274,584	0	15.2	15.2	0.0
1997-Sep-24 Wed	###	33.87	33.5	33.759	230,879	7,777,159	72.0	72.0	###
1997-Sep-23 Tue	###	34.5	###	###	663,828	###	###	###	0.0
1997-Sep-22 Mon	32.075	###	32.075	33.59			###	###	###
1997-Sep-19 Fri	31.549	###	31.549	33.2			###	###	###
1997-Sep-18 Thu	31.2	###	###	31.55	221,047	0	###	###	###
1997-Sep-17 Wed	30.787	31.5	30.787	###	214,224	6,671,685	85.3	85.3	0.0
1997-Sep-16 Tue	31.2	###	30.5	30.5			15.3	15.3	2.2
1997-Sep-15 Mon	30.585	###	30.5	###			###	###	0.0
1997-Sep-12 Fri	30.655	30.655	30.28	30.45			###	###	2.2
1997-Sep-11 Thu	###	###	###	30.74	113,526	0	88.9	88.9	2.2
1997-Sep-10 Wed	###	30.75	###	###	536,986	8,256,159	74.0	74.0	0.0
1997-Sep-09 Tue	30.986	###	30.8	30.8			###	###	2.2
1997-Sep-08 Mon	###	###	###	30.85	592,544	0	91.2	91.2	###
1997-Sep-05 Fri	###	###	###	30.25	314,572	0	###	###	###
1997-Sep-04 Thu	###	###	28.48	29	618,253	8,803,922	###	###	###
1997-Sep-03 Wed	28.922	###	28.5	###	414,050	###	###	###	0.0
1997-Sep-02 Tue	###	###	28	###	318,940	###	###	###	0.0
1997-Sep-01 Mon	###	29.25	29	###	217,788	6,343,075	###	###	0.0
1997-Aug-29 Fri	###	###	###	29.352	452,579	0	13.6	13.6	###
1997-Aug-28 Thu	###	###	###	###			80.4	80.4	0.0
1997-Aug-27 Wed	29.5	###	29.5	###			84.9	84.9	0.0
1997-Aug-26 Tue	###	30.5	###	30.4	405,574	###	###	###	###
1997-Aug-25 Mon	###	30.45	###	###			85.8	85.8	0.0
1997-Aug-22 Fri	###	###	29.7	29.87			36.1	36.1	###
1997-Aug-21 Thu	29.8	###	29.8	###			###	###	0.0
1997-Aug-20 Wed	###	###	###	###			75.1	75.1	0.0
1997-Aug-19 Tue	29.546	29.75	29.25	###			###	###	0.0
1997-Aug-18 Mon	###	29.4	###	29.4			90.2	90.2	###
1997-Aug-15 Fri	29.059	29.45	29.059	###	360,529	###	###	###	0.0
1997-Aug-14 Thu	28.8	29.4	28.75	###			75.0	75.0	0.0
1997-Aug-13 Wed	28.789	28.81	28.5	28.76	429,386	12,304,055	37.4	37.4	2.1
1997-Aug-12 Tue	29.5	29.5	###	###	429,841	6,340,154	###	###	0.0
1997-Aug-11 Mon	29.5	29.85	###	###			###	###	0.0
1997-Aug-08 Fri	###	30.2	29.79	###	137,077	4,111,624	73.6	73.6	0.0
1997-Aug-07 Thu	30.2	###	29.55	###			###	###	0.0
1997-Aug-06 Wed	###	###	###	###	383,140	0	###	###	0.0
1997-Aug-05 Tue	###	###	29.83	###	157,543	2,349,753	###	###	0.0
1997-Aug-04 Mon	###	29.87	###	29.85	130,586	###	###	###	2.1
1997-Aug-01 Fri	30.451	30.453	###	###	345,027	5,253,553	16.8	16.8	0.0
1997-Jul-31 Thu	30.4	###	###	30.48			###	###	2.2
1997-Jul-30 Wed	30.279	30.85	30.279	30.4			###	###	###
1997-Jul-29 Tue	###	30.45	###	30.28	309,758	###	75.3	75.3	2.2
1997-Jul-28 Mon	29.2	###	29.2	###	775,821	11,326,986	###	###	0.0
1997-Jul-25 Fri	###	29.25	###	29.2	125,270	1,832,073	###	###	2.1
1997-Jul-24 Thu	28.75	###	###	###			75.6	75.6	0.0
1997-Jul-23 Wed	###	28.8	###	###	440,057	6,336,820	###	###	0.0
1997-Jul-22 Tue	27.989	###	###	###			###	###	0.0
1997-Jul-21 Mon	###	###	27.8	27.81			28.4	28.4	###
1997-Jul-18 Fri	28.2	28.5	28.2	###			###	###	0.0
1997-Jul-17 Thu	###	28.25	27.82	28.25	409,984	###	###	###	2.0
1997-Jul-16 Wed	###	27.7	###	27.7			82.0	82.0	2.0
1997-Jul-15 Tue	###	###	27	27.257			43.0	43.0	###
1997-Jul-14 Mon	27.54	27.54	###	27.41			32.2	32.2	2.0
1997-Jul-11 Fri	28.2	28.2	27.55	27.55	179,845	5,013,179	###	###	2.0
1997-Jul-10 Thu	###	###	27.75	28.148	158,750	2,202,656	###	###	###
1997-Jul-09 Wed	###	28.25	###	###	529,583	7,480,359	13.9	13.9	0.0
1997-Jul-08 Tue	###	###	###	###			38.6	38.6	0.0
1997-Jul-07 Mon	###	###	28.45	###	108,226	###	###	###	0.0
1997-Jul-04 Fri	29.49	29.5	28.45	29			26.1	26.1	###
1997-Jul-03 Thu	###	29.72	###	29.5			###	###	2.1
1997-Jul-02 Wed	###	###	###	29			86.0	86.0	###
1997-Jul-01 Tue	27.758	###	27.758	###			83.3	83.3	0.0
1997-Jun-30 Mon	###	###	27.879	28	800,453	###	###	###	2.0
1997-Jun-27 Fri	27.79	28	27.79	27.89	373,975	###	###	###	2.0
1997-Jun-26 Thu	###	###	###	27.85	543,178	0	85.6	85.6	###
1997-Jun-25 Wed	27.55	###	27.4	27.75			###	###	2.0
1997-Jun-24 Tue	27.347	###	27.23	27.5	510,559	###	71.9	71.9	2.0
1997-Jun-23 Mon	###	###	###	27.73			###	###	###
1997-Jun-20 Fri	###	28	###	27.8			80.5	80.5	2.0
1997-Jun-19 Thu	###	###	###	###	663,744	0	79.0	79.0	0.0
1997-Jun-18 Wed	26.776	27.2	26.75	###	236,657	6,383,822	###	###	0.0
1997-Jun-17 Tue	26.545	###	26.5	###	402,540	5,333,655	83.6	83.6	0.0
1997-Jun-16 Mon	###	###	###	26.55			###	###	###
1997-Jun-13 Fri	25.7	###	25.7	###			89.8	89.8	0.0
1997-Jun-12 Thu	###	25.85	###	###	350,455	###	###	###	0.0
1997-Jun-11 Wed	###	26.46	###	###			###	###	0.0
1997-Jun-10 Tue	26	###	26	26.25	644,358	8,376,654	79.8	79.8	1.9
1997-Jun-06 Fri	26.387	26.4	###	25.988	564,956	###	17.5	17.5	###
1997-Jun-05 Thu	26.5	###	26.25	###			###	###	0.0
1997-Jun-04 Wed	26.449	26.75	26.44	26.55			71.1	71.1	###
1997-Jun-03 Tue	###	26.4	26.149	26.4			76.9	76.9	1.9
1997-Jun-02 Mon	26	###	26	26.25			###	###	1.9
1997-May-30 Fri	###	###	###	###			###	###	0.0
1997-May-29 Thu	25.4	###	25.4	26			###	###	1.9
1997-May-28 Wed	###	25.5	25.25	25.4			###	###	1.8
1997-May-27 Tue	25.44	25.44	25	25.2	244,721	###	14.8	14.8	1.8
1997-May-26 Mon	###	25.45	###	25.45			###	###	1.8
1997-May-23 Fri	24.526	24.7	24.5	24.54	383,620	9,437,052	68.3	68.3	1.8
1997-May-22 Thu	24.483	24.51	24.45	24.45			###	###	###
1997-May-21 Wed	24.53	24.54	24.42	###	173,021	4,235,554	###	###	0.0
1997-May-20 Tue	24.49	24.5	24.4	24.5	183,024	###	76.8	76.8	1.8
1997-May-19 Mon	###	24.5	###	24.5	168,776	###	78.9	78.9	1.8
1997-May-16 Fri	24.5	24.5	###	24.45			###	###	###
1997-May-15 Thu	24.7	24.7	###	24.5			22.5	22.5	1.8
1997-May-14 Wed	24.76	24.76	###	24.75			25.0	25.0	1.8
1997-May-13 Tue	###	###	###	###			###	###	0.0
1997-May-12 Mon	24.051	24.45	###	###			84.8	84.8	0.0
1997-May-09 Fri	24	###	23.85	23.849	154,184	1,838,644	###	###	###
1997-May-08 Thu	###	###	23.7	23.849			25.9	25.9	###
1997-May-07 Wed	24.5	24.5	###	24	348,640	4,270,840	11.5	11.5	1.7
1997-May-06 Tue	24	###	24	24.55	379,087	4,549,044	88.1	88.1	###
1997-May-05 Mon	###	###	24	24			34.4	34.4	1.7
1997-May-02 Fri	###	###	###	24			###	###	1.7
1997-May-01 Thu	###	24.75	24.2	24.2	262,787	###	17.1	17.1	1.7
1997-Apr-30 Wed	24.883	25.26	24.5	24.54	406,220	10,106,753	###	###	1.8
1997-Apr-29 Tue	24.44	24.72	24.44	###			80.2	80.2	0.0
1997-Apr-28 Mon	###	###	###	24.41	388,681	0	###	###	###
1997-Apr-24 Thu	24.7	###	24.56	###	534,780	###	###	###	0.0
1997-Apr-23 Wed	24.559	###	24.559	###	444,482	###	###	###	0.0
1997-Apr-22 Tue	###	24.55	###	24.55			###	###	###
1997-Apr-21 Mon	###	24.75	24.45	24.5			31.5	31.5	1.8
1997-Apr-18 Fri	###	24.8	###	24.8	754,675	9,357,970	79.0	79.0	###
1997-Apr-17 Thu	24.128	24.4	###	24.4	987,926	###	###	###	1.7
1997-Apr-16 Wed	24	24.25	23.8	24.2			###	###	1.7
1997-Apr-15 Tue	###	23.5	###	23.445			###	###	1.7
1997-Apr-14 Mon	22.529	23	22.4	23	218,645	4,963,241	88.1	88.1	1.6
1997-Apr-11 Fri	###	###	###	22.8	479,559	0	###	###	1.6
1997-Apr-10 Thu	22.5	23	22.5	22.75	434,324	9,880,871	79.0	79.0	1.6
1997-Apr-09 Wed	21.86	22.55	21.86	###	344,576	###	89.5	89.5	0.0
1997-Apr-08 Tue	###	21.82	21.5	21.755			###	###	###
1997-Apr-07 Mon	###	21.7	21.55	###			###	###	0.0
1997-Apr-04 Fri	###	21.7	###	###			###	###	0.0
1997-Apr-03 Thu	21.145	21.75	###	21.7			87.5	87.5	1.6
1997-Apr-02 Wed	###	###	###	###	400,272	0	27.3	27.3	0.0
1997-Apr-01 Tue	21.57	21.57	###	###	291,228	###	###	###	0.0
1997-Mar-27 Thu	###	###	21.8	21.86			20.1	20.1	###
1997-Mar-26 Wed	###	###	21.8	21.85			26.5	26.5	###
1997-Mar-25 Tue	###	###	###	###			###	###	0.0
1997-Mar-24 Mon	###	22.2	22	###			###	###	0.0
1997-Mar-21 Fri	22.44	22.45	###	###			15.8	15.8	0.0
1997-Mar-20 Thu	###	22.71	22.4	22.474			16.5	16.5	1.6
1997-Mar-19 Wed	22.88	22.88	###	###			###	###	0.0
1997-Mar-18 Tue	23.179	23.179	22.8	22.89			###	###	###
1997-Mar-17 Mon	23.2	###	###	23.2			###	###	1.7
1997-Mar-14 Fri	###	###	###	###			###	###	0.0
1997-Mar-13 Thu	###	###	###	23.55			80.7	80.7	1.7
1997-Mar-12 Wed	###	23.47	23.2	###	244,252	5,699,620	###	###	0.0
1997-Mar-11 Tue	23.48	23.48	23.25	23.4			###	###	###
1997-Mar-10 Mon	23.4	23.42	23.25	23.4	403,653	9,419,242	64.4	64.4	###
1997-Mar-07 Fri	23.546	23.55	###	###	118,524	1,395,620	22.2	22.2	0.0
1997-Mar-06 Thu	23.71	###	23.55	23.55			###	###	1.7
1997-Mar-05 Wed	23.4	###	23.25	###			###	###	0.0
1997-Mar-04 Tue	23.5	###	###	23.5			###	###	1.7
1997-Mar-03 Mon	###	###	23.4	23.45			###	###	1.7
1997-Feb-28 Fri	23.55	23.75	23.51	23.56	451,788	10,675,750	###	###	1.7
1997-Feb-27 Thu	###	23.7	23.55	23.55	176,458	4,168,820	###	###	1.7
1997-Feb-26 Wed	23.84	23.85	23.75	23.79			###	###	###
1997-Feb-25 Tue	23.55	###	23.55	23.85			###	###	###
1997-Feb-24 Mon	23.822	###	###	###	375,058	0	79.6	79.6	0.0
1997-Feb-21 Fri	23.2	23.8	23.2	23.8	491,978	11,561,483	###	###	1.7
1997-Feb-20 Thu	###	23.5	23.28	###			28.6	28.6	0.0
1997-Feb-19 Wed	23.5	###	23.4	23.48			###	###	1.7
1997-Feb-18 Tue	###	23.4	23.2	###	205,084	4,778,457	72.5	72.5	0.0
1997-Feb-17 Mon	###	###	23	23.25			71.5	71.5	###
1997-Feb-14 Fri	###	###	23	###			###	###	0.0
1997-Feb-13 Thu	23.45	###	22.85	23			###	###	1.6
1997-Feb-12 Wed	###	###	23	###			18.1	18.1	0.0
1997-Feb-11 Tue	23.7	23.7	###	###			15.7	15.7	0.0
1997-Feb-10 Mon	###	###	23.7	23.72			24.2	24.2	1.7
1997-Feb-07 Fri	###	23.8	###	23.8			###	###	1.7
1997-Feb-06 Thu	23.183	###	###	23.25	235,079	0	65.7	65.7	###
1997-Feb-05 Wed	22.7	###	22.7	23.21	340,987	###	###	###	1.7
1997-Feb-04 Tue	22.58	###	22.45	22.56	210,378	###	36.8	36.8	###
1997-Feb-03 Mon	22.7	22.75	22.55	22.56	240,047	###	27.8	27.8	###
1997-Jan-31 Fri	22.85	###	22.59	###	248,689	2,808,942	20.8	20.8	0.0
1997-Jan-30 Thu	###	###	22.55	###	329,320	3,713,083	###	###	0.0
1997-Jan-29 Wed	###	###	22.45	22.5	596,326	6,693,759	###	###	1.6
1997-Jan-28 Tue	###	###	22.5	###	603,977	6,794,741	19.5	19.5	0.0
1997-Jan-24 Fri	###	###	###	###			###	###	0.0
1997-Jan-23 Thu	23.7	23.8	23.56	23.72			71.2	71.2	1.7
1997-Jan-22 Wed	23.383	23.8	###	23.7			###	###	1.7
1997-Jan-21 Tue	###	###	###	###			7.3	7.3	0.0
1997-Jan-20 Mon	###	###	24	###			###	###	0.0
1997-Jan-17 Fri	###	24.2	###	###	198,177	2,397,941	69.6	69.6	0.0
1997-Jan-16 Thu	###	24.4	###	###			16.6	16.6	0.0
1997-Jan-15 Wed	###	###	###	24.45			30.8	30.8	###
1997-Jan-14 Tue	###	###	###	24.54	107,289	0	###	###	1.8
1997-Jan-13 Mon	###	###	###	###			27.1	27.1	0.0
1997-Jan-10 Fri	###	24.78	###	24	62,073	769,084	11.4	11.4	1.7
1997-Jan-09 Thu	24.357	###	###	24.45			68.0	68.0	###
1997-Jan-08 Wed	24.24	24.5	24.24	24.4			###	###	1.7
1997-Jan-07 Tue	###	###	###	###			27.3	27.3	0.0
1997-Jan-06 Mon	24.51	24.8	24.4	24.55	305,425	7,513,455	###	###	###
1997-Jan-03 Fri	24.558	24.558	24.45	24.45			24.7	24.7	###
1997-Jan-02 Thu	###	24.71	###	###			84.8	84.8	0.0
1996-Dec-31 Tue	24.49	###	24.4	24.4	130,379	1,590,623	###	###	1.7
1996-Dec-30 Mon	24	24.55	24	24.5	263,728	###	87.0	87.0	1.8
1996-Dec-27 Fri	23.85	###	23.85	###	235,649	###	74.0	74.0	0.0
1996-Dec-24 Tue	###	23.8	23.5	23.75			73.6	73.6	###
1996-Dec-23 Mon	###	###	###	###			16.2	16.2	0.0
1996-Dec-20 Fri	###	24.25	###	24			65.5	65.5	1.7
1996-Dec-19 Thu	###	###	###	23.85	379,571	0	###	###	###
1996-Dec-18 Wed	###	###	###	23.2			###	###	1.7
1996-Dec-17 Tue	22.373	###	###	###	516,354	0	84.7	84.7	0.0
1996-Dec-16 Mon	###	22.55	###	22.5	405,688	###	70.4	70.4	1.6
1996-Dec-13 Fri	22.42	22.42	22	22.2	336,384	7,471,088	###	###	1.6
1996-Dec-12 Thu	###	22.7	22.49	22.49	265,643	###	###	###	###
1996-Dec-11 Wed	###	###	###	###			36.7	36.7	0.0
1996-Dec-10 Tue	22.8	22.86	###	22.45	208,771	2,386,252	###	###	###
1996-Dec-09 Mon	22.7	22.7	###	22.45	321,327	###	18.4	18.4	###
1996-Dec-06 Fri	23.25	###	22	###	388,978	4,278,758	20.1	20.1	0.0
1996-Dec-05 Thu	23.2	###	###	###	254,928	0	###	###	0.0
1996-Dec-04 Wed	###	###	###	###			###	###	0.0
1996-Dec-03 Tue	23.45	###	###	23.85	395,248	0	87.2	87.2	###
1996-Dec-02 Mon	22.74	23.5	###	23.45	301,151	3,538,524	89.5	89.5	1.7
1996-Nov-29 Fri	22.72	22.8	###	22.8	1,559,027	###	###	###	1.6
1996-Nov-28 Thu	22.824	22.85	22.75	22.75	708,254	###	26.7	26.7	1.6
1996-Nov-27 Wed	23	###	22.77	###	862,373	###	###	###	0.0
1996-Nov-26 Tue	###	23.25	###	###	411,649	###	41.5	41.5	0.0
1996-Nov-25 Mon	###	23.22	23	###	345,256	###	29.0	29.0	0.0
1996-Nov-22 Fri	###	###	###	###	489,482	0	73.8	73.8	0.0
1996-Nov-21 Thu	23.7	23.8	###	###	364,079	4,332,540	###	###	0.0
1996-Nov-20 Wed	###	23.8	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	22.81	###	198,941	2,268,922	###	###	0.0
1996-Nov-18 Mon	22.85	23.4	22.85	###			###	###	0.0
1996-Nov-15 Fri	###	23.2	###	###	793,880	###	###	###	0.0
1996-Nov-14 Thu	###	22.5	21.7	###	930,785	20,570,348	###	###	0.0
1996-Nov-13 Wed	21.4	21.7	###	21.7	696,273	###	83.7	83.7	1.6
1996-Nov-12 Tue	21.45	21.5	21.22	###			25.1	25.1	0.0
1996-Nov-11 Mon	###	21.5	21.4	21.5			80.1	80.1	1.5
1996-Nov-07 Thu	21.157	###	###	21.25			79.7	79.7	1.5
1996-Nov-06 Wed	###	21.2	21	###	267,772	5,649,989	###	###	0.0
1996-Nov-05 Tue	###	###	20.85	###	100,681	###	71.4	71.4	0.0
1996-Nov-04 Mon	###	21.2	###	###	223,220	###	18.2	18.2	0.0
1996-Nov-01 Fri	21.381	21.4	###	###	1,115,428	11,935,079	###	###	0.0
1996-Oct-31 Thu	###	###	21.25	###	304,529	3,235,620	###	###	0.0
1996-Oct-30 Wed	###	###	###	21.82	220,824	0	###	###	1.6
1996-Oct-29 Tue	21	21.5	###	21.4			###	###	1.5
1996-Oct-28 Mon	21.41	21.41	###	###			###	###	0.0
1996-Oct-25 Fri	###	21.55	###	21.25			###	###	1.5
1996-Oct-24 Thu	###	###	###	21.55			###	###	###
1996-Oct-23 Wed	20.8	21.4	20.8	###			###	###	0.0
1996-Oct-22 Tue	20.543	20.8	20.54	20.8			###	###	1.5
1996-Oct-21 Mon	20.7	20.75	20.53	###			###	###	0.0
1996-Oct-18 Fri	###	20.87	20.5	20.5			###	###	1.5
1996-Oct-17 Thu	20.673	###	20.45	###			70.6	70.6	0.0
1996-Oct-16 Wed	20.945	20.945	20.7	20.7			###	###	1.5
1996-Oct-15 Tue	20.876	21	20.823	###			###	###	0.0
1996-Oct-14 Mon	###	20.8	###	20.8			69.8	69.8	1.5
1996-Oct-11 Fri	20.44	###	20.44	###			###	###	0.0
1996-Oct-10 Thu	###	20.5	20.27	20.45			70.5	70.5	###
1996-Oct-09 Wed	20.28	20.45	20.28	20.4			81.4	81.4	1.5
1996-Oct-08 Tue	20.152	20.4	###	###			80.9	80.9	0.0
1996-Oct-07 Mon	###	20.4	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	20.25			74.8	74.8	###
1996-Oct-03 Thu	###	###	###	###			###	###	0.0
1996-Oct-02 Wed	###	20.2	###	###			66.0	66.0	0.0
1996-Oct-01 Tue	20.155	20.25	###	###			###	###	0.0
1996-Sep-30 Mon	20.55	20.55	20.45	20.5			22.7	22.7	1.5
1996-Sep-27 Fri	20.5	###	20.46	###			66.7	66.7	0.0
1996-Sep-26 Thu	###	###	###	20.45			70.3	70.3	###
1996-Sep-25 Wed	20.029	20.2	20	20.2			###	###	1.4
1996-Sep-24 Tue	###	###	###	20			74.6	74.6	1.4
1996-Sep-23 Mon	###	###	19.75	###			###	###	0.0
1996-Sep-20 Fri	20.2	20.24	19.86	19.86			###	###	1.4
1996-Sep-19 Thu	20.149	20.25	###	20.25			76.2	76.2	###
1996-Sep-18 Wed	###	###	###	###			###	###	0.0
1996-Sep-17 Tue	20.089	20.21	20	20			30.1	30.1	1.4
1996-Sep-16 Mon	###	20.51	###	###			13.1	13.1	0.0
1996-Sep-13 Fri	###	###	###	20.4			18.6	18.6	1.5
1996-Sep-12 Thu	###	###	20.4	###			81.1	81.1	0.0
1996-Sep-11 Wed	###	20.5	###	20.5			###	###	1.5
1996-Sep-10 Tue	###	###	19.86	###			###	###	0.0
1996-Sep-09 Mon	###	###	19.85	###			###	###	0.0
1996-Sep-06 Fri	###	###	20.55	20.55			12.1	12.1	1.5
1996-Sep-05 Thu	20.85	21	20.85	###			76.6	76.6	0.0
1996-Sep-04 Wed	20.755	20.89	20.75	20.86			###	###	1.5
1996-Sep-03 Tue	20.7	20.8	###	20.72			78.6	78.6	1.5
1996-Sep-02 Mon	###	20.75	###	20.75			###	###	1.5
1996-Aug-30 Fri	20.653	20.7	###	###			###	###	0.0
1996-Aug-29 Thu	###	20.8	###	20.8			###	###	1.5
1996-Aug-28 Wed	###	###	20.5	20.55			11.6	11.6	1.5
1996-Aug-27 Tue	20.8	20.87	20.79	20.79			###	###	1.5
1996-Aug-26 Mon	20.7	###	20.7	###			83.3	83.3	0.0
1996-Aug-23 Fri	20.7	###	20.7	###			###	###	0.0
1996-Aug-22 Thu	###	21	###	###			27.0	27.0	0.0
1996-Aug-21 Wed	###	20.85	###	20.85			74.7	74.7	###
1996-Aug-20 Tue	20.4	20.71	20.4	###			###	###	0.0
1996-Aug-19 Mon	###	###	20	###			85.1	85.1	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			72.4	72.4	0.0
1996-Aug-14 Wed	19.45	###	19.45	###			90.4	90.4	0.0
1996-Aug-13 Tue	19.55	###	19.5	###			72.3	72.3	0.0
1996-Aug-12 Mon	###	19.76	19.55	19.55			26.8	26.8	###
1996-Aug-09 Fri	19.981	19.981	###	###			14.7	14.7	0.0
1996-Aug-08 Thu	###	20.24	20	20			###	###	1.4
1996-Aug-07 Wed	###	###	###	###			20.8	20.8	0.0
1996-Aug-06 Tue	###	###	###	20.28			75.7	75.7	1.4
1996-Aug-05 Mon	20	###	###	###			###	###	0.0
1996-Aug-02 Fri	19.5	###	19.5	###			###	###	0.0
1996-Aug-01 Thu	19.4	19.5	###	19.45			70.6	70.6	###
1996-Jul-31 Wed	19.245	19.4	19.245	###			66.1	66.1	0.0
1996-Jul-30 Tue	18.85	###	18.8	###			81.0	81.0	0.0
1996-Jul-29 Mon	19.059	###	###	###			###	###	0.0
1996-Jul-26 Fri	###	###	###	###			71.9	71.9	0.0
1996-Jul-25 Thu	18.842	###	###	18.85			###	###	###
1996-Jul-24 Wed	18.956	###	18.8	18.8			###	###	1.3
1996-Jul-23 Tue	###	###	18.85	###			31.4	31.4	0.0
1996-Jul-22 Mon	###	###	18.85	###			###	###	0.0
1996-Jul-19 Fri	###	###	18.8	###			###	###	0.0
1996-Jul-18 Thu	###	###	18.4	18.55			71.6	71.6	1.3
1996-Jul-17 Wed	###	18.53	18.25	18.4			###	###	1.3
1996-Jul-16 Tue	18.659	###	18.2	18.25			25.1	25.1	###
1996-Jul-15 Mon	###	###	18.89	###			23.6	23.6	0.0
1996-Jul-12 Fri	###	###	###	###			27.2	27.2	0.0
1996-Jul-11 Thu	19.55	19.55	19.42	19.48			###	###	###
1996-Jul-10 Wed	###	###	19.58	###			15.6	15.6	0.0
1996-Jul-09 Tue	19.589	19.8	###	19.8			82.5	82.5	1.4
1996-Jul-08 Mon	###	###	19.4	###			39.0	39.0	0.0
1996-Jul-05 Fri	19.555	19.7	19.554	19.7			79.7	79.7	1.4
1996-Jul-04 Thu	19.73	19.73	19.46	19.55			20.7	20.7	###
1996-Jul-03 Wed	19.859	###	19.7	19.72			###	###	1.4
1996-Jul-02 Tue	###	20	19.8	19.85			24.5	24.5	1.4
1996-Jul-01 Mon	19.628	###	###	###			###	###	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 2024-04-20 20:17:44 thru 2024-04-20 20:17:47 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000