(MLT) MILTON CORPORATION LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 07:31:50 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

(MLT) MILTON CORPORATION LIMITED Daily Prices...

TOC Company Info for MLT Limits

Company Details for (MLT) MILTON CORPORATION LIMITED

Listing Code	MLT
Listing Name	MILTON CORPORATION LIMITED
GICS Sector	Not Applic
ISIN Name	MILTON CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MLT5

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for MLT .. Tuesday 21st September 2021

MLT 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	###	2	0.0
MAX	25	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MLT Bottom

End of day Prices (full format),

9600 Days for (MLT) MILTON CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2021-Oct-06 Wed	6.59	6.59	6.59	6.59	0				###
2021-Oct-05 Tue	6.59	6.59	6.59	6.59	0				###
2021-Oct-04 Mon	6.59	6.59	6.59	6.59	0				###
2021-Oct-01 Fri	6.59	6.59	6.59	6.59	0				###
2021-Sep-30 Thu	6.59	6.59	6.59	6.59	0				###
2021-Sep-29 Wed	6.59	6.59	6.59	6.59	0				###
2021-Sep-28 Tue	6.59	6.59	6.59	6.59	0				###
2021-Sep-27 Mon	6.59	6.59	6.59	6.59	0				###
2021-Sep-24 Fri	6.59	6.59	6.59	6.59	0				###
2021-Sep-23 Thu	6.59	6.59	6.59	6.59	0				###
2021-Sep-22 Wed	6.59	6.59	6.59	6.59	0				###
2021-Sep-21 Tue	6.57	###	6.57	6.59			###	###	###
2021-Sep-20 Mon	###	###	6.82	###	2,353,254	###	###	###	0.0
2021-Sep-17 Fri	###	###	6.78	###			###	###	0.0
2021-Sep-16 Thu	7.5	7.56	###	###			7.9	7.9	0.0
2021-Sep-15 Wed	7.49	7.57	###	7.43			32.8	32.8	###
2021-Sep-14 Tue	7.47	###	7.46	7.55	2,240,224	###	72.0	72.0	###
2021-Sep-13 Mon	###	7.7	###	7.49	2,188,671	8,426,383	78.6	78.6	###
2021-Sep-10 Fri	###	7.59	7.26	7.44			###	###	###
2021-Sep-09 Thu	###	7.47	7.21	###	1,808,170	###	###	###	0.0
2021-Sep-08 Wed	7	7.47	7	###			###	###	0.0
2021-Sep-07 Tue	6.89	###	6.89	###	1,745,344	###	###	###	0.0
2021-Sep-06 Mon	###	7	6.79	###			###	###	0.0
2021-Sep-03 Fri	6.77	###	6.76	###			78.1	78.1	0.0
2021-Sep-02 Thu	6.78	6.85	6.71	6.8	1,525,154	10,340,544	67.6	67.6	0.5
2021-Sep-01 Wed	###	###	6.79	6.84	2,708,058	9,193,856	###	###	0.5
2021-Aug-31 Tue	6.79	###	###	###	1,210,989	0	84.2	84.2	0.0
2021-Aug-30 Mon	6.78	###	6.75	6.87	2,078,450	###	###	###	###
2021-Aug-27 Fri	###	6.78	###	6.78	944,050	3,200,329	83.3	83.3	0.5
2021-Aug-26 Thu	6.55	6.73	6.53	6.7	1,911,243	12,671,541	85.9	85.9	0.5
2021-Aug-25 Wed	6.4	###	###	6.59	1,843,756	0	###	###	###
2021-Aug-24 Tue	###	6.43	6.29	6.4			77.9	77.9	0.5
2021-Aug-23 Mon	6.27	###	6.27	###			###	###	0.0
2021-Aug-20 Fri	###	###	6.25	###			52.3	52.3	0.0
2021-Aug-19 Thu	###	###	6.27	###	572,385	1,794,426	###	###	0.0
2021-Aug-18 Wed	6.26	6.4	6.26	###	1,143,151	7,236,145	82.6	82.6	0.0
2021-Aug-17 Tue	6.27	###	6.255	6.26	787,981	###	56.7	56.7	0.4
2021-Aug-16 Mon	###	###	6.23	6.23	1,233,676	###	###	###	0.4
2021-Aug-13 Fri	6.26	###	###	###			###	###	0.0
2021-Aug-12 Thu	###	6.28	###	6.28			81.4	81.4	0.4
2021-Aug-11 Wed	###	###	###	###	1,614,725	0	###	###	0.0
2021-Aug-10 Tue	###	###	###	###			###	###	0.0
2021-Aug-09 Mon	###	###	###	###	767,688	0	###	###	0.0
2021-Aug-06 Fri	###	###	###	###	630,682	0	###	###	0.0
2021-Aug-05 Thu	###	###	###	###			###	###	0.0
2021-Aug-04 Wed	###	###	###	###			34.9	34.9	0.0
2021-Aug-03 Tue	###	###	###	###			26.8	26.8	0.0
2021-Aug-02 Mon	###	6.2	###	###			###	###	0.0
2021-Jul-30 Fri	###	###	###	###	399,782	0	###	###	0.0
2021-Jul-29 Thu	###	###	###	###			###	###	0.0
2021-Jul-28 Wed	###	###	###	###			###	###	0.0
2021-Jul-27 Tue	###	6.2	###	###			38.2	38.2	0.0
2021-Jul-26 Mon	###	6.21	###	6.2			74.5	74.5	0.4
2021-Jul-23 Fri	###	6.2	###	6.2	651,082	2,018,354	###	###	0.4
2021-Jul-22 Thu	###	6.2	###	###			###	###	0.0
2021-Jul-21 Wed	###	###	###	###			31.3	31.3	0.0
2021-Jul-20 Tue	###	###	###	###	291,621	0	81.5	81.5	0.0
2021-Jul-19 Mon	6.2	6.22	###	###			###	###	0.0
2021-Jul-16 Fri	6.25	6.25	###	6.2			###	###	0.4
2021-Jul-15 Thu	6.2	6.28	6.2	6.22	814,285	###	71.9	71.9	0.4
2021-Jul-14 Wed	6.25	6.25	###	6.25	859,377	2,685,553	###	###	###
2021-Jul-13 Tue	6.24	6.28	###	6.27			###	###	0.4
2021-Jul-12 Mon	###	###	6.2	6.2			###	###	0.4
2021-Jul-09 Fri	###	###	6.22	###			39.2	39.2	0.0
2021-Jul-08 Thu	###	6.43	###	6.4			###	###	0.5
2021-Jul-07 Wed	###	6.5	6.27	6.29			29.9	29.9	###
2021-Jul-06 Tue	6.23	6.5	6.23	###	1,908,271	12,146,144	###	###	0.0
2021-Jul-05 Mon	6.23	6.25	6.2	6.23	833,948	5,191,326	70.6	70.6	0.4
2021-Jul-02 Fri	6.23	6.25	###	6.24	1,001,558	###	62.1	62.1	0.4
2021-Jul-01 Thu	6.24	6.29	###	6.23			###	###	0.4
2021-Jun-30 Wed	###	###	###	###			78.8	78.8	0.0
2021-Jun-29 Tue	###	6.28	###	6.2	2,092,183	6,569,454	82.6	82.6	0.4
2021-Jun-28 Mon	###	###	###	###			###	###	0.0
2021-Jun-25 Fri	###	###	###	###	2,480,174	0	79.9	79.9	0.0
2021-Jun-24 Thu	###	###	###	###			###	###	0.0
2021-Jun-23 Wed	5.8	###	5.76	###			94.1	94.1	0.0
2021-Jun-22 Tue	5.8	5.84	5.7	5.8	3,286,020	###	###	###	0.4
2021-Jun-21 Mon	###	###	5	5	357,520	###	###	###	0.4
2021-Jun-18 Fri	###	###	###	###	325,377	0	###	###	0.0
2021-Jun-17 Thu	###	###	###	###			51.3	51.3	0.0
2021-Jun-16 Wed	###	###	###	###	109,158	0	###	###	0.0
2021-Jun-15 Tue	###	###	###	###	267,325	0	###	###	0.0
2021-Jun-11 Fri	###	###	###	###	507,875	0	###	###	0.0
2021-Jun-10 Thu	###	###	###	###			###	###	0.0
2021-Jun-09 Wed	###	###	###	###			###	###	0.0
2021-Jun-08 Tue	###	###	###	###	389,455	0	40.9	40.9	0.0
2021-Jun-07 Mon	###	###	###	###	181,382	0	###	###	0.0
2021-Jun-04 Fri	###	###	###	###			67.7	67.7	0.0
2021-Jun-03 Thu	###	###	###	###	496,626	0	33.7	33.7	0.0
2021-Jun-02 Wed	###	###	###	###	238,228	0	###	###	0.0
2021-Jun-01 Tue	###	###	###	###	285,054	0	###	###	0.0
2021-May-31 Mon	###	###	###	###			###	###	0.0
2021-May-28 Fri	4.89	###	4.88	###			70.7	70.7	0.0
2021-May-27 Thu	###	###	4.88	4.89	101,981	###	34.8	34.8	###
2021-May-26 Wed	4.88	###	4.87	4.89	185,054	###	66.4	66.4	###
2021-May-25 Tue	4.89	###	4.87	4.88			###	###	0.3
2021-May-24 Mon	4.89	###	4.88	4.88			###	###	0.3
2021-May-21 Fri	###	###	4.89	4.89			34.4	34.4	###
2021-May-20 Thu	###	###	4.89	###			59.5	59.5	0.0
2021-May-19 Wed	###	###	4.89	4.89			42.1	42.1	###
2021-May-18 Tue	###	###	###	###			35.7	35.7	0.0
2021-May-17 Mon	###	###	###	###	160,086	0	###	###	0.0
2021-May-14 Fri	###	###	4.89	4.89			37.8	37.8	###
2021-May-13 Thu	4.89	###	4.87	###			###	###	0.0
2021-May-12 Wed	###	###	4.89	###	126,845	###	76.2	76.2	0.0
2021-May-11 Tue	###	###	4.86	4.89			###	###	###
2021-May-10 Mon	4.89	###	4.89	###			###	###	0.0
2021-May-07 Fri	###	###	4.86	4.87			29.0	29.0	0.3
2021-May-06 Thu	4.89	###	4.86	###	167,348	406,655	81.2	81.2	0.0
2021-May-05 Wed	4.83	###	4.82	4.86			###	###	0.3
2021-May-04 Tue	4.83	4.85	4.8	4.83			68.5	68.5	0.3
2021-May-03 Mon	4.81	4.86	4.81	4.81			76.1	76.1	###
2021-Apr-30 Fri	4.85	4.85	4.81	4.83	111,189	537,042	43.2	43.2	0.3
2021-Apr-29 Thu	4.85	4.86	4.84	4.85			63.2	63.2	###
2021-Apr-28 Wed	4.85	4.86	4.84	4.84			###	###	0.3
2021-Apr-27 Tue	4.86	###	4.84	4.85	310,882	###	41.8	41.8	###
2021-Apr-26 Mon	4.82	4.87	4.82	4.85	121,145	586,947	76.9	76.9	###
2021-Apr-23 Fri	4.8	4.86	4.8	4.81	185,921	###	###	###	###
2021-Apr-22 Thu	4.8	4.85	4.78	4.8			65.4	65.4	0.3
2021-Apr-21 Wed	4.8	4.83	4.76	4.78			###	###	###
2021-Apr-20 Tue	4.85	4.86	4.81	4.85			###	###	###
2021-Apr-19 Mon	4.85	4.88	4.81	4.83			###	###	0.3
2021-Apr-16 Fri	4.8	4.85	4.8	4.85	92,644	###	76.0	76.0	###
2021-Apr-15 Thu	4.8	4.82	4.78	4.8	127,379	###	63.7	63.7	0.3
2021-Apr-14 Wed	4.78	4.8	4.77	4.79			66.0	66.0	0.3
2021-Apr-13 Tue	4.79	4.79	4.76	4.78			42.3	42.3	###
2021-Apr-12 Mon	4.72	4.79	4.7	4.78	329,153	###	###	###	###
2021-Apr-09 Fri	4.77	4.8	4.7	4.71			21.2	21.2	###
2021-Apr-08 Thu	4.78	4.81	4.75	4.75			30.7	30.7	###
2021-Apr-07 Wed	4.75	4.79	4.75	4.78			71.4	71.4	###
2021-Apr-06 Tue	###	4.77	###	4.74	192,342	###	###	###	0.3
2021-Apr-01 Thu	###	4.71	###	###	302,842	###	###	###	0.0
2021-Mar-31 Wed	###	###	###	###	142,789	0	75.2	75.2	0.0
2021-Mar-30 Tue	###	###	###	###	216,423	0	58.5	58.5	0.0
2021-Mar-29 Mon	###	###	4.59	###	614,946	###	###	###	0.0
2021-Mar-26 Fri	###	###	###	###	343,925	0	###	###	0.0
2021-Mar-25 Thu	###	###	###	###			37.9	37.9	0.0
2021-Mar-24 Wed	4.71	4.72	###	###			33.8	33.8	0.0
2021-Mar-23 Tue	4.72	4.77	###	4.7			###	###	0.3
2021-Mar-22 Mon	4.73	4.76	4.71	4.75	165,774	###	###	###	###
2021-Mar-19 Fri	4.73	4.74	4.7	4.73	74,982	###	###	###	0.3
2021-Mar-18 Thu	4.72	4.76	4.7	4.74			###	###	0.3
2021-Mar-17 Wed	4.74	4.78	4.7	4.7			36.7	36.7	0.3
2021-Mar-16 Tue	4.7	4.74	###	4.74	126,681	###	68.4	68.4	0.3
2021-Mar-15 Mon	4.72	4.73	###	###	161,675	###	###	###	0.0
2021-Mar-12 Fri	###	4.73	###	4.73	157,687	372,929	69.2	69.2	0.3
2021-Mar-11 Thu	###	4.7	###	###	142,574	335,048	40.5	40.5	0.0
2021-Mar-10 Wed	###	4.7	###	###			###	###	0.0
2021-Mar-09 Tue	###	4.7	###	###	161,429	379,358	71.8	71.8	0.0
2021-Mar-08 Mon	###	4.7	###	###			70.8	70.8	0.0
2021-Mar-05 Fri	4.7	4.73	###	###	306,887	725,787	36.2	36.2	0.0
2021-Mar-04 Thu	4.75	4.77	###	###	146,686	349,846	48.4	48.4	0.0
2021-Mar-03 Wed	4.74	4.76	4.73	4.74			###	###	0.3
2021-Mar-02 Tue	4.79	4.8	4.72	4.75			50.8	50.8	###
2021-Mar-01 Mon	###	4.79	###	4.77			###	###	###
2021-Feb-26 Fri	4.72	4.73	###	###	296,080	700,229	###	###	0.0
2021-Feb-25 Thu	4.75	4.77	4.74	4.74			43.2	43.2	0.3
2021-Feb-24 Wed	4.74	4.8	4.73	4.74	264,543	1,260,547	73.7	73.7	0.3
2021-Feb-23 Tue	4.75	4.79	4.72	4.74	317,172	1,508,152	43.9	43.9	0.3
2021-Feb-22 Mon	4.75	4.77	4.73	4.74	264,680	###	40.1	40.1	0.3
2021-Feb-19 Fri	4.78	4.79	4.74	4.75			48.0	48.0	###
2021-Feb-18 Thu	4.77	4.8	4.77	4.77			72.2	72.2	###
2021-Feb-17 Wed	4.8	4.82	4.77	4.77	235,078	###	46.3	46.3	###
2021-Feb-16 Tue	4.8	4.83	4.77	4.78	288,956	1,386,988	###	###	###
2021-Feb-15 Mon	4.78	4.81	4.76	4.8	243,042	1,162,955	###	###	0.3
2021-Feb-12 Fri	4.77	4.8	4.77	4.77			73.5	73.5	###
2021-Feb-11 Thu	4.82	4.84	4.76	4.77			39.2	39.2	###
2021-Feb-10 Wed	4.87	4.87	4.8	4.82			###	###	0.3
2021-Feb-09 Tue	###	###	###	###	179,641	0	###	###	0.0
2021-Feb-08 Mon	###	###	4.88	###			###	###	0.0
2021-Feb-05 Fri	4.84	###	4.84	4.88			###	###	0.3
2021-Feb-04 Thu	4.85	4.87	4.83	4.85	179,623	871,171	###	###	###
2021-Feb-03 Wed	4.82	4.86	4.81	4.81			36.4	36.4	###
2021-Feb-02 Tue	4.83	4.83	4.79	4.81			35.8	35.8	###
2021-Feb-01 Mon	4.8	4.83	4.78	4.8	211,657	###	###	###	0.3
2021-Jan-29 Fri	4.84	4.87	4.8	4.83			58.9	58.9	0.3
2021-Jan-28 Thu	4.82	4.89	4.82	4.84			###	###	0.3
2021-Jan-27 Wed	###	###	4.88	###	210,251	###	###	###	0.0
2021-Jan-25 Mon	###	###	4.86	###	147,345	358,048	###	###	0.0
2021-Jan-22 Fri	###	###	4.89	###			###	###	0.0
2021-Jan-21 Thu	###	###	4.88	###	175,774	428,888	###	###	0.0
2021-Jan-20 Wed	###	###	4.88	###			###	###	0.0
2021-Jan-19 Tue	4.89	###	4.82	4.86	294,122	###	###	###	0.3
2021-Jan-18 Mon	4.87	4.89	4.84	4.89			75.7	75.7	###
2021-Jan-15 Fri	4.85	4.88	4.85	4.88			66.7	66.7	0.3
2021-Jan-14 Thu	4.84	4.87	4.83	4.84			###	###	0.3
2021-Jan-13 Wed	4.81	4.86	4.81	4.85			###	###	###
2021-Jan-12 Tue	4.83	4.86	4.82	4.82	91,577	###	46.3	46.3	0.3
2021-Jan-11 Mon	4.82	4.88	4.8	4.82			###	###	0.3
2021-Jan-08 Fri	4.81	4.84	4.81	4.82			###	###	0.3
2021-Jan-07 Thu	4.78	4.81	4.77	4.79			###	###	0.3
2021-Jan-06 Wed	4.8	4.8	4.76	4.78	69,379	###	###	###	###
2021-Jan-05 Tue	4.77	4.8	4.75	4.79	111,545	532,627	###	###	0.3
2021-Jan-04 Mon	4.76	4.77	4.74	4.77			57.2	57.2	###
2020-Dec-31 Thu	4.78	4.79	4.77	4.77			###	###	###
2020-Dec-30 Wed	4.77	4.78	4.76	4.78			###	###	###
2020-Dec-29 Tue	4.76	4.77	4.75	4.77	42,475	202,181	63.0	63.0	###
2020-Dec-24 Thu	4.78	4.8	4.73	4.75	136,229	###	###	###	###
2020-Dec-23 Wed	4.79	4.8	4.76	4.76	168,184	###	###	###	###
2020-Dec-22 Tue	4.8	4.81	4.76	4.77			###	###	###
2020-Dec-21 Mon	4.8	4.8	4.76	4.8			###	###	0.3
2020-Dec-18 Fri	4.83	4.85	4.79	4.81			###	###	###
2020-Dec-17 Thu	4.83	###	4.82	4.84	303,742	###	###	###	0.3
2020-Dec-16 Wed	4.8	4.83	4.79	4.83	238,888	1,149,051	###	###	0.3
2020-Dec-15 Tue	4.8	4.82	4.78	4.8			77.6	77.6	0.3
2020-Dec-14 Mon	4.82	4.84	4.79	4.79			###	###	0.3
2020-Dec-11 Fri	4.79	4.83	4.78	4.8	146,782	705,287	###	###	0.3
2020-Dec-10 Thu	4.8	4.83	4.78	4.79			49.2	49.2	0.3
2020-Dec-09 Wed	4.73	4.79	4.73	4.78	143,020	680,775	###	###	###
2020-Dec-08 Tue	4.72	4.77	4.71	4.71			39.9	39.9	###
2020-Dec-07 Mon	4.77	4.77	4.72	4.72	143,088	678,952	35.8	35.8	0.3
2020-Dec-04 Fri	4.75	4.78	4.72	4.78	207,258	984,475	###	###	###
2020-Dec-03 Thu	###	4.71	###	###	267,070	628,949	###	###	0.0
2020-Dec-02 Wed	###	4.76	###	###			###	###	0.0
2020-Dec-01 Tue	###	4.75	###	###			61.7	61.7	0.0
2020-Nov-30 Mon	###	4.71	###	###	218,549	514,682	50.8	50.8	0.0
2020-Nov-27 Fri	4.71	4.75	###	###			###	###	0.0
2020-Nov-26 Thu	4.72	4.79	4.72	4.74	175,777	###	70.7	70.7	0.3
2020-Nov-25 Wed	4.74	4.79	4.71	4.71			40.3	40.3	###
2020-Nov-24 Tue	###	4.73	###	4.7	195,342	461,983	###	###	0.3
2020-Nov-23 Mon	4.59	###	4.57	###	236,374	###	###	###	0.0
2020-Nov-20 Fri	###	###	4.54	4.56	137,526	312,184	###	###	0.3
2020-Nov-19 Thu	4.57	4.59	4.55	4.55	239,183	###	37.6	37.6	0.3
2020-Nov-18 Wed	###	###	4.56	4.56	305,374	696,252	30.7	30.7	0.3
2020-Nov-17 Tue	4.55	###	4.53	###	373,774	###	###	###	0.0
2020-Nov-16 Mon	4.52	4.52	4.5	4.52			69.2	69.2	0.3
2020-Nov-13 Fri	4.48	4.5	4.45	4.5	267,389	###	###	###	###
2020-Nov-12 Thu	4.49	4.52	4.45	4.45			###	###	0.3
2020-Nov-11 Wed	4.5	4.51	4.47	4.5			62.9	62.9	###
2020-Nov-10 Tue	4.5	4.54	4.43	4.46	311,280	###	45.9	45.9	0.3
2020-Nov-09 Mon	###	4.42	###	4.4	129,371	###	67.1	67.1	0.3
2020-Nov-06 Fri	###	###	4.29	###	199,985	###	67.2	67.2	0.0
2020-Nov-05 Thu	4.27	###	4.27	4.28			63.6	63.6	0.3
2020-Nov-04 Wed	###	###	4.25	4.25	165,841	###	###	###	###
2020-Nov-03 Tue	4.26	###	4.24	4.29	147,576	###	61.7	61.7	###
2020-Nov-02 Mon	4.28	4.28	4.24	4.25	201,747	859,442	50.0	50.0	###
2020-Oct-30 Fri	4.26	4.29	4.25	4.26			77.4	77.4	0.3
2020-Oct-29 Thu	4.24	4.27	4.22	4.25	181,251	###	###	###	###
2020-Oct-28 Wed	4.25	###	4.25	4.27			###	###	###
2020-Oct-27 Tue	4.26	4.28	4.22	4.25			58.0	58.0	###
2020-Oct-26 Mon	4.29	###	4.27	4.29			77.1	77.1	###
2020-Oct-23 Fri	4.28	###	4.25	4.29	120,188	###	###	###	###
2020-Oct-22 Thu	###	###	4.26	4.27	310,777	661,955	###	###	###
2020-Oct-21 Wed	###	###	###	###			65.7	65.7	0.0
2020-Oct-20 Tue	###	###	4.29	###			29.9	29.9	0.0
2020-Oct-19 Mon	4.29	###	4.29	###			###	###	0.0
2020-Oct-16 Fri	###	###	###	###			###	###	0.0
2020-Oct-15 Thu	4.27	###	4.27	###	90,528	193,277	###	###	0.0
2020-Oct-14 Wed	4.24	###	4.24	4.26			70.5	70.5	0.3
2020-Oct-13 Tue	4.22	4.27	4.22	4.24	178,584	758,089	73.6	73.6	0.3
2020-Oct-12 Mon	4.21	4.25	###	4.22	112,124	###	###	###	###
2020-Oct-09 Fri	###	4.2	###	###	279,547	587,048	###	###	0.0
2020-Oct-08 Thu	4.23	4.25	###	###			25.3	25.3	0.0
2020-Oct-07 Wed	###	4.2	###	4.2			###	###	###
2020-Oct-06 Tue	###	###	###	###	123,457	0	###	###	0.0
2020-Oct-05 Mon	###	###	###	###	61,952	0	###	###	0.0
2020-Oct-02 Fri	###	###	###	###	227,771	0	###	###	0.0
2020-Oct-01 Thu	###	###	###	###			###	###	0.0
2020-Sep-30 Wed	###	###	###	###			###	###	0.0
2020-Sep-29 Tue	###	###	###	###			40.0	40.0	0.0
2020-Sep-28 Mon	###	###	###	###			35.3	35.3	0.0
2020-Sep-25 Fri	###	###	###	###			70.6	70.6	0.0
2020-Sep-24 Thu	###	###	###	###	139,729	0	71.3	71.3	0.0
2020-Sep-23 Wed	###	###	###	###	254,672	0	65.6	65.6	0.0
2020-Sep-22 Tue	###	###	###	###	172,458	0	###	###	0.0
2020-Sep-21 Mon	###	###	###	###			###	###	0.0
2020-Sep-18 Fri	###	###	###	###	177,278	0	###	###	0.0
2020-Sep-17 Thu	###	###	###	###			###	###	0.0
2020-Sep-16 Wed	###	###	###	###	230,429	0	###	###	0.0
2020-Sep-15 Tue	###	###	###	###			###	###	0.0
2020-Sep-14 Mon	###	###	###	###			###	###	0.0
2020-Sep-11 Fri	###	###	###	###			30.4	30.4	0.0
2020-Sep-10 Thu	###	###	###	###	190,458	0	45.3	45.3	0.0
2020-Sep-09 Wed	###	###	###	###			39.1	39.1	0.0
2020-Sep-08 Tue	###	###	###	###	211,349	0	###	###	0.0
2020-Sep-07 Mon	###	###	###	###	194,573	0	###	###	0.0
2020-Sep-04 Fri	###	###	###	###	851,043	0	70.4	70.4	0.0
2020-Sep-03 Thu	###	###	###	###	362,923	0	###	###	0.0
2020-Sep-02 Wed	###	###	###	###	181,487	0	68.2	68.2	0.0
2020-Sep-01 Tue	###	###	###	###			###	###	0.0
2020-Aug-31 Mon	###	###	###	###	216,154	0	###	###	0.0
2020-Aug-28 Fri	###	###	###	###			###	###	0.0
2020-Aug-27 Thu	###	4.2	###	###			38.1	38.1	0.0
2020-Aug-26 Wed	4.21	4.21	###	###	241,826	509,043	###	###	0.0
2020-Aug-25 Tue	###	4.23	###	4.21	226,881	479,853	###	###	###
2020-Aug-24 Mon	###	4.2	###	4.2			65.7	65.7	###
2020-Aug-21 Fri	###	###	###	###	124,223	0	64.0	64.0	0.0
2020-Aug-20 Thu	###	###	###	###			###	###	0.0
2020-Aug-19 Wed	###	###	###	###			38.1	38.1	0.0
2020-Aug-18 Tue	###	###	###	###			###	###	0.0
2020-Aug-17 Mon	###	###	###	###			30.2	30.2	0.0
2020-Aug-14 Fri	###	4.23	###	4.2	171,287	362,272	62.4	62.4	###
2020-Aug-13 Thu	4.27	4.27	###	###	269,676	575,758	###	###	0.0
2020-Aug-12 Wed	###	###	###	###			###	###	0.0
2020-Aug-11 Tue	###	###	###	###	490,048	0	79.2	79.2	0.0
2020-Aug-10 Mon	4.26	###	4.21	###			72.0	72.0	0.0
2020-Aug-07 Fri	4.28	###	4.24	4.26	139,284	295,282	###	###	0.3
2020-Aug-06 Thu	4.24	4.29	4.24	4.27	133,988	571,458	69.0	69.0	###
2020-Aug-05 Wed	4.21	4.24	###	4.21			###	###	###
2020-Aug-04 Tue	4.2	4.24	4.2	4.21			###	###	###
2020-Aug-03 Mon	4.22	4.22	###	###			38.9	38.9	0.0
2020-Jul-31 Fri	4.23	4.24	4.2	4.23			76.4	76.4	0.3
2020-Jul-30 Thu	4.25	4.27	4.22	4.23	190,551	808,888	36.1	36.1	0.3
2020-Jul-29 Wed	4.25	4.27	4.21	4.23	143,375	###	43.2	43.2	0.3
2020-Jul-28 Tue	4.24	4.27	4.2	4.23	233,678	989,626	###	###	0.3
2020-Jul-27 Mon	4.25	4.25	###	4.23	192,184	###	###	###	0.3
2020-Jul-24 Fri	4.22	4.28	4.2	4.27	298,282	###	75.6	75.6	###
2020-Jul-23 Thu	4.25	4.29	4.22	4.23			###	###	0.3
2020-Jul-22 Wed	4.25	4.27	4.22	4.23	115,452	###	###	###	0.3
2020-Jul-21 Tue	4.2	4.25	###	4.25	250,083	531,426	61.2	61.2	###
2020-Jul-20 Mon	###	4.2	###	###			###	###	0.0
2020-Jul-17 Fri	###	###	###	###			###	###	0.0
2020-Jul-16 Thu	###	###	###	###	270,842	0	###	###	0.0
2020-Jul-15 Wed	###	###	###	###	217,127	0	###	###	0.0
2020-Jul-14 Tue	###	###	###	###	104,247	0	###	###	0.0
2020-Jul-13 Mon	###	###	###	###	226,053	0	###	###	0.0
2020-Jul-10 Fri	###	###	###	###			73.9	73.9	0.0
2020-Jul-09 Thu	###	4.2	###	###			28.7	28.7	0.0
2020-Jul-08 Wed	###	###	###	###			42.2	42.2	0.0
2020-Jul-07 Tue	4.2	4.2	###	###			41.4	41.4	0.0
2020-Jul-06 Mon	4.2	4.24	###	###	115,986	###	###	###	0.0
2020-Jul-03 Fri	###	4.22	###	4.22			###	###	###
2020-Jul-02 Thu	###	###	###	###			60.2	60.2	0.0
2020-Jul-01 Wed	###	###	###	###	99,521	0	###	###	0.0
2020-Jun-30 Tue	###	###	###	###			65.2	65.2	0.0
2020-Jun-29 Mon	###	###	###	###	185,972	0	###	###	0.0
2020-Jun-26 Fri	###	###	###	###			32.6	32.6	0.0
2020-Jun-25 Thu	###	###	###	###			46.0	46.0	0.0
2020-Jun-24 Wed	###	###	###	###	184,627	0	###	###	0.0
2020-Jun-23 Tue	###	###	###	###			###	###	0.0
2020-Jun-22 Mon	###	###	###	###			34.4	34.4	0.0
2020-Jun-19 Fri	4.2	4.21	###	###			33.5	33.5	0.0
2020-Jun-18 Thu	###	4.2	###	###			###	###	0.0
2020-Jun-17 Wed	###	###	###	###	207,527	0	###	###	0.0
2020-Jun-16 Tue	###	###	###	###	160,585	0	###	###	0.0
2020-Jun-15 Mon	###	###	###	###			###	###	0.0
2020-Jun-12 Fri	###	###	###	###			###	###	0.0
2020-Jun-11 Thu	4.4	4.4	###	4.24	504,282	1,109,420	30.0	30.0	0.3
2020-Jun-10 Wed	###	4.42	###	4.4			67.9	67.9	0.3
2020-Jun-09 Tue	4.4	4.42	###	4.4			###	###	0.3
2020-Jun-05 Fri	4.25	###	4.24	###			###	###	0.0
2020-Jun-04 Thu	4.28	###	4.23	4.24			36.0	36.0	0.3
2020-Jun-03 Wed	###	4.26	###	4.25			###	###	###
2020-Jun-02 Tue	###	###	###	###			###	###	0.0
2020-Jun-01 Mon	###	###	###	###			64.0	64.0	0.0
2020-May-29 Fri	4.21	4.22	###	###	346,584	###	19.4	19.4	0.0
2020-May-28 Thu	4.2	4.24	###	4.22	410,985	871,288	72.0	72.0	###
2020-May-27 Wed	###	###	###	###	343,143	0	36.7	36.7	0.0
2020-May-26 Tue	###	###	###	###	303,279	0	69.5	69.5	0.0
2020-May-25 Mon	###	###	###	###			68.3	68.3	0.0
2020-May-22 Fri	###	###	###	###			37.1	37.1	0.0
2020-May-21 Thu	###	###	###	###			41.8	41.8	0.0
2020-May-20 Wed	###	###	###	###			64.6	64.6	0.0
2020-May-19 Tue	###	###	3.87	###			75.9	75.9	0.0
2020-May-18 Mon	3.81	3.88	3.78	3.79			###	###	###
2020-May-15 Fri	3.8	3.82	3.77	3.8			66.6	66.6	###
2020-May-14 Thu	3.74	3.81	3.74	3.76	146,153	551,727	81.1	81.1	0.3
2020-May-13 Wed	3.83	3.87	3.7	3.78			###	###	0.3
2020-May-12 Tue	###	###	3.84	3.84	251,953	483,749	###	###	0.3
2020-May-11 Mon	3.85	###	3.85	###	325,685	626,943	###	###	0.0
2020-May-08 Fri	3.82	3.86	3.81	3.84	219,285	840,957	67.0	67.0	0.3
2020-May-07 Thu	3.85	3.85	3.79	3.79			###	###	###
2020-May-06 Wed	3.87	3.87	3.82	3.86	358,322	1,377,748	###	###	0.3
2020-May-05 Tue	3.78	3.87	3.78	3.87			80.6	80.6	###
2020-May-04 Mon	3.78	3.79	3.73	3.78			###	###	0.3
2020-May-01 Fri	3.88	3.89	3.78	3.78			###	###	0.3
2020-Apr-30 Thu	###	###	3.75	3.85	549,587	1,030,475	###	###	0.3
2020-Apr-29 Wed	3.78	3.87	3.77	3.86	289,670	###	###	###	0.3
2020-Apr-28 Tue	3.78	3.85	3.75	3.77			###	###	###
2020-Apr-27 Mon	3.82	3.82	3.76	3.77			23.2	23.2	###
2020-Apr-24 Fri	3.75	3.8	3.72	3.78	224,082	842,548	###	###	0.3
2020-Apr-23 Thu	3.82	3.83	3.74	3.74	244,555	925,640	24.9	24.9	0.3
2020-Apr-22 Wed	3.77	3.8	3.73	3.78			65.3	65.3	0.3
2020-Apr-21 Tue	3.88	3.88	3.77	3.81	355,552	1,359,986	###	###	0.3
2020-Apr-20 Mon	###	###	3.87	###	397,686	769,522	###	###	0.0
2020-Apr-17 Fri	###	###	###	###	168,223	0	60.9	60.9	0.0
2020-Apr-16 Thu	3.85	3.88	3.77	3.86			###	###	0.3
2020-Apr-15 Wed	###	###	3.85	3.87			24.6	24.6	###
2020-Apr-14 Tue	###	###	3.8	###			###	###	0.0
2020-Apr-09 Thu	###	###	3.8	###			###	###	0.0
2020-Apr-08 Wed	4	4	3.78	3.86	518,028	2,015,128	###	###	0.3
2020-Apr-07 Tue	###	###	###	###			###	###	0.0
2020-Apr-06 Mon	3.71	3.89	3.71	3.8	221,026	###	65.6	65.6	###
2020-Apr-03 Fri	3.7	3.72	###	###	249,678	###	46.5	46.5	0.0
2020-Apr-02 Thu	###	###	3.59	###			19.8	19.8	0.0
2020-Apr-01 Wed	###	3.78	###	###			###	###	0.0
2020-Mar-31 Tue	3.59	3.73	3.59	3.59			62.7	62.7	###
2020-Mar-30 Mon	###	3.57	###	3.5	378,326	###	###	###	0.3
2020-Mar-27 Fri	3.73	3.8	###	3.44	457,945	###	21.4	21.4	0.2
2020-Mar-26 Thu	3.43	3.59	3.42	3.56			###	###	0.3
2020-Mar-25 Wed	###	3.48	3.26	###			###	###	0.0
2020-Mar-24 Tue	###	3.25	###	###			55.3	55.3	0.0
2020-Mar-23 Mon	3.2	3.25	###	3.24			87.8	87.8	###
2020-Mar-20 Fri	3.53	###	###	###			###	###	0.0
2020-Mar-19 Thu	3.7	3.73	3.45	3.45			###	###	###
2020-Mar-18 Wed	3.82	###	3.72	3.79	295,851	550,282	56.4	56.4	###
2020-Mar-17 Tue	###	###	###	3.81	314,744	0	###	###	0.3
2020-Mar-16 Mon	###	###	3.75	3.77	373,684	700,657	48.7	48.7	###
2020-Mar-13 Fri	3.86	###	###	###	876,382	0	61.7	61.7	0.0
2020-Mar-12 Thu	###	###	###	###	739,274	0	###	###	0.0
2020-Mar-11 Wed	4.41	4.41	4.21	4.21	409,823	###	###	###	###
2020-Mar-10 Tue	###	###	4	###			69.5	69.5	0.0
2020-Mar-09 Mon	###	###	4.24	4.24	442,170	###	58.3	58.3	0.3
2020-Mar-06 Fri	4.47	4.48	4.4	4.44	252,375	1,120,545	###	###	0.3
2020-Mar-05 Thu	4.53	4.55	4.47	4.47	216,973	978,548	31.8	31.8	###
2020-Mar-04 Wed	4.55	4.55	4.41	4.45	348,944	###	###	###	0.3
2020-Mar-03 Tue	4.52	###	4.52	4.55			69.6	69.6	0.3
2020-Mar-02 Mon	###	4.48	4.23	4.48			76.2	76.2	###
2020-Feb-28 Fri	4.52	4.52	###	4.42			###	###	0.3
2020-Feb-27 Thu	###	###	###	###	286,878	0	###	###	0.0
2020-Feb-26 Wed	4.75	4.75	###	###	208,572	495,358	31.4	31.4	0.0
2020-Feb-25 Tue	4.79	4.83	4.72	4.79			###	###	0.3
2020-Feb-24 Mon	###	###	4.82	4.87			###	###	0.3
2020-Feb-21 Fri	###	###	###	###			31.6	31.6	0.0
2020-Feb-20 Thu	###	###	###	###	272,882	0	36.5	36.5	0.0
2020-Feb-19 Wed	###	###	###	###			71.3	71.3	0.0
2020-Feb-18 Tue	###	###	###	###	149,824	0	38.0	38.0	0.0
2020-Feb-17 Mon	###	###	###	###	107,878	0	###	###	0.0
2020-Feb-14 Fri	###	###	###	###	199,680	0	###	###	0.0
2020-Feb-13 Thu	###	###	###	###			35.9	35.9	0.0
2020-Feb-12 Wed	###	###	###	###			###	###	0.0
2020-Feb-11 Tue	###	###	###	###			73.6	73.6	0.0
2020-Feb-10 Mon	###	###	###	###			###	###	0.0
2020-Feb-07 Fri	###	###	###	###	232,051	0	###	###	0.0
2020-Feb-06 Thu	###	###	###	###			73.3	73.3	0.0
2020-Feb-05 Wed	###	###	###	###			###	###	0.0
2020-Feb-04 Tue	###	###	###	###	95,980	0	71.1	71.1	0.0
2020-Feb-03 Mon	###	###	5	###	106,181	265,452	43.4	43.4	0.0
2020-Jan-31 Fri	###	###	###	###			###	###	0.0
2020-Jan-30 Thu	###	###	###	###	87,656	0	###	###	0.0
2020-Jan-29 Wed	5	###	###	###	177,958	0	###	###	0.0
2020-Jan-28 Tue	###	###	###	###			###	###	0.0
2020-Jan-24 Fri	###	###	###	###	138,724	0	###	###	0.0
2020-Jan-23 Thu	###	###	###	###			36.4	36.4	0.0
2020-Jan-22 Wed	5	###	5	###			###	###	0.0
2020-Jan-21 Tue	###	###	###	###	67,650	0	###	###	0.0
2020-Jan-20 Mon	###	###	5	###			36.1	36.1	0.0
2020-Jan-17 Fri	###	###	###	###			###	###	0.0
2020-Jan-16 Thu	5	###	5	###			72.5	72.5	0.0
2020-Jan-15 Wed	###	###	###	5			22.4	22.4	0.4
2020-Jan-14 Tue	###	###	5	5			29.2	29.2	0.4
2020-Jan-13 Mon	###	###	###	###	75,621	0	72.0	72.0	0.0
2020-Jan-10 Fri	###	5	###	###			###	###	0.0
2020-Jan-09 Thu	###	5	###	###			###	###	0.0
2020-Jan-08 Wed	###	###	###	###	104,640	0	###	###	0.0
2020-Jan-07 Tue	###	###	###	###	151,957	0	###	###	0.0
2020-Jan-06 Mon	###	###	###	###	171,786	0	###	###	0.0
2020-Jan-03 Fri	###	###	###	###	252,226	0	###	###	0.0
2020-Jan-02 Thu	###	###	###	###	54,027	0	###	###	0.0
2019-Dec-27 Fri	###	###	###	###			24.9	24.9	0.0
2019-Dec-24 Tue	###	###	###	###			67.3	67.3	0.0
2019-Dec-23 Mon	###	###	###	###	39,887	0	###	###	0.0
2019-Dec-20 Fri	###	###	###	###			26.0	26.0	0.0
2019-Dec-19 Thu	###	5	###	###	147,477	###	79.6	79.6	0.0
2019-Dec-16 Mon	###	###	4.89	###			64.2	64.2	0.0
2019-Dec-13 Fri	4.87	###	4.87	4.88	65,877	###	###	###	0.3
2019-Dec-12 Thu	4.87	###	4.86	4.86			###	###	0.3
2019-Dec-11 Wed	4.88	###	4.87	4.88	107,750	262,371	68.8	68.8	0.3
2019-Dec-10 Tue	###	###	4.87	4.89			39.2	39.2	###
2019-Dec-09 Mon	###	###	4.87	4.88			###	###	0.3
2019-Dec-06 Fri	4.85	4.88	4.85	4.88	120,078	584,179	###	###	0.3
2019-Dec-05 Thu	4.8	4.88	4.8	4.85	278,023	###	75.1	75.1	###
2019-Dec-04 Wed	4.81	4.83	4.77	4.8	146,488	703,142	###	###	0.3
2019-Dec-03 Tue	4.84	4.84	4.8	4.8	159,045	###	###	###	0.3
2019-Dec-02 Mon	4.85	4.85	4.84	4.85	121,983	###	72.8	72.8	###
2019-Nov-29 Fri	4.85	4.85	4.82	4.83			34.4	34.4	0.3
2019-Nov-28 Thu	4.85	4.86	4.84	4.85			69.1	69.1	###
2019-Nov-27 Wed	4.85	4.85	4.83	4.84	79,880	###	30.5	30.5	0.3
2019-Nov-26 Tue	4.85	4.86	4.83	4.85			68.0	68.0	###
2019-Nov-25 Mon	4.83	4.87	4.82	4.85	188,687	914,188	###	###	###
2019-Nov-22 Fri	4.84	4.85	4.81	4.81			###	###	###
2019-Nov-21 Thu	4.85	4.87	4.81	4.81			###	###	###
2019-Nov-20 Wed	4.84	4.86	4.83	4.85			73.0	73.0	###
2019-Nov-19 Tue	4.84	4.86	4.83	4.85	102,358	495,924	###	###	###
2019-Nov-18 Mon	4.84	4.85	4.83	4.84			75.9	75.9	0.3
2019-Nov-15 Fri	4.82	4.85	4.81	4.81	150,077	724,871	30.0	30.0	###
2019-Nov-14 Thu	4.78	4.82	4.78	4.82			77.0	77.0	0.3
2019-Nov-13 Wed	4.8	4.8	4.77	4.78			42.4	42.4	###
2019-Nov-12 Tue	4.83	4.84	4.8	4.8			###	###	0.3
2019-Nov-11 Mon	4.8	4.83	4.78	4.83			###	###	0.3
2019-Nov-08 Fri	4.8	4.8	4.78	4.8			71.3	71.3	0.3
2019-Nov-07 Thu	4.76	4.8	4.76	4.8			76.2	76.2	0.3
2019-Nov-06 Wed	4.77	4.79	4.75	4.75			37.9	37.9	###
2019-Nov-05 Tue	4.78	4.8	4.74	4.74			###	###	0.3
2019-Nov-04 Mon	4.81	4.81	4.74	4.75	349,089	###	22.9	22.9	###
2019-Nov-01 Fri	4.84	4.85	4.74	4.78	439,749	###	###	###	###
2019-Oct-31 Thu	###	###	4.77	4.82	408,374	973,971	###	###	0.3
2019-Oct-30 Wed	4.86	###	4.86	###	83,181	202,129	###	###	0.0
2019-Oct-29 Tue	4.86	4.87	4.84	4.85	386,678	1,877,321	###	###	###
2019-Oct-28 Mon	4.89	###	4.87	4.87			###	###	0.3
2019-Oct-25 Fri	###	###	4.88	4.88			###	###	0.3
2019-Oct-24 Thu	4.89	###	4.87	###			75.6	75.6	0.0
2019-Oct-23 Wed	4.89	###	4.85	4.86			33.2	33.2	0.3
2019-Oct-22 Tue	4.87	###	4.87	4.89			73.5	73.5	###
2019-Oct-21 Mon	4.84	4.89	4.84	4.89			###	###	###
2019-Oct-18 Fri	###	###	4.85	4.89	83,345	###	36.3	36.3	###
2019-Oct-17 Thu	4.87	###	4.83	###	177,958	###	###	###	0.0
2019-Oct-16 Wed	4.86	###	4.85	4.85			28.6	28.6	###
2019-Oct-15 Tue	4.81	4.87	4.77	4.85	257,986	###	###	###	###
2019-Oct-14 Mon	4.8	4.82	4.78	4.82	169,876	###	75.1	75.1	0.3
2019-Oct-11 Fri	4.79	4.79	4.77	4.78			34.9	34.9	###
2019-Oct-10 Thu	4.78	4.79	4.76	4.78	67,089	320,349	###	###	###
2019-Oct-09 Wed	4.79	4.79	4.74	4.74			###	###	0.3
2019-Oct-08 Tue	4.78	4.8	4.77	4.79			72.5	72.5	0.3
2019-Oct-07 Mon	4.78	4.79	4.76	4.77			###	###	###
2019-Oct-04 Fri	4.75	4.76	4.72	4.72	108,857	515,982	23.9	23.9	0.3
2019-Oct-03 Thu	4.75	4.76	4.72	4.74	150,949	###	###	###	0.3
2019-Oct-02 Wed	4.8	4.8	4.75	4.77	153,726	734,041	32.9	32.9	###
2019-Oct-01 Tue	4.79	4.82	4.78	4.8	129,088	619,622	###	###	0.3
2019-Sep-30 Mon	4.78	4.81	4.77	4.77	167,344	801,577	35.5	35.5	###
2019-Sep-27 Fri	4.76	4.79	4.75	4.78			###	###	###
2019-Sep-26 Thu	4.75	4.77	4.75	4.75	174,874	###	75.6	75.6	###
2019-Sep-25 Wed	4.75	4.76	4.74	4.74	119,526	567,748	35.3	35.3	0.3
2019-Sep-24 Tue	4.74	4.78	4.74	4.74			70.1	70.1	0.3
2019-Sep-23 Mon	4.76	4.77	4.73	4.74			30.6	30.6	0.3
2019-Sep-20 Fri	4.78	4.79	4.74	4.76	270,674	###	###	###	###
2019-Sep-19 Thu	4.77	4.78	4.74	4.75	234,724	1,117,286	30.7	30.7	###
2019-Sep-18 Wed	4.74	4.77	4.74	4.77			###	###	###
2019-Sep-17 Tue	4.73	4.75	4.73	4.74	79,240	###	###	###	0.3
2019-Sep-16 Mon	4.74	4.76	4.7	4.74			###	###	0.3
2019-Sep-13 Fri	4.74	4.74	###	4.74			68.6	68.6	0.3
2019-Sep-12 Thu	4.74	4.755	4.72	4.73			35.1	35.1	0.3
2019-Sep-11 Wed	4.75	4.76	###	4.72	105,079	250,088	24.3	24.3	0.3
2019-Sep-10 Tue	4.77	4.77	4.71	4.75			###	###	###
2019-Sep-09 Mon	4.74	4.78	4.72	4.74			66.6	66.6	0.3
2019-Sep-06 Fri	4.74	4.79	4.71	4.76	499,252	2,371,447	71.4	71.4	###
2019-Sep-05 Thu	###	4.76	###	4.75	229,250	###	###	###	###
2019-Sep-04 Wed	###	###	###	###	125,452	0	###	###	0.0
2019-Sep-03 Tue	###	###	###	###			69.5	69.5	0.0
2019-Sep-02 Mon	###	###	###	###			###	###	0.0
2019-Aug-30 Fri	###	###	###	###			29.2	29.2	0.0
2019-Aug-29 Thu	###	###	###	###	59,958	0	###	###	0.0
2019-Aug-28 Wed	###	###	###	###	70,577	0	###	###	0.0
2019-Aug-27 Tue	###	###	###	###	130,543	0	63.6	63.6	0.0
2019-Aug-26 Mon	###	###	4.58	4.58	135,277	309,784	29.4	29.4	0.3
2019-Aug-23 Fri	###	###	###	###	81,650	0	29.9	29.9	0.0
2019-Aug-22 Thu	###	###	###	###	45,747	0	###	###	0.0
2019-Aug-21 Wed	###	###	###	###	126,049	0	74.1	74.1	0.0
2019-Aug-20 Tue	###	###	4.59	###	181,046	###	###	###	0.0
2019-Aug-19 Mon	###	###	4.58	###	296,189	678,272	31.0	31.0	0.0
2019-Aug-16 Fri	###	###	###	###	119,259	0	75.3	75.3	0.0
2019-Aug-15 Thu	###	###	4.58	###	224,578	514,283	37.6	37.6	0.0
2019-Aug-14 Wed	###	###	###	###	138,258	0	###	###	0.0
2019-Aug-13 Tue	###	###	###	###			###	###	0.0
2019-Aug-12 Mon	4.7	4.7	###	###	116,946	274,823	###	###	0.0
2019-Aug-09 Fri	###	4.71	###	###			###	###	0.0
2019-Aug-08 Thu	###	###	###	###	155,080	0	###	###	0.0
2019-Aug-07 Wed	4.77	4.8	4.75	4.78			63.3	63.3	###
2019-Aug-06 Tue	4.75	4.79	###	4.73	427,089	1,022,878	###	###	0.3
2019-Aug-05 Mon	4.85	4.85	4.79	4.79	285,077	1,374,071	46.1	46.1	0.3
2019-Aug-02 Fri	4.85	4.85	4.84	4.85	183,845	890,729	###	###	###
2019-Aug-01 Thu	4.85	4.85	4.84	4.85			72.3	72.3	###
2019-Jul-31 Wed	4.85	4.86	4.83	4.86	472,072	2,287,188	74.5	74.5	0.3
2019-Jul-30 Tue	4.85	4.86	4.84	4.84			###	###	0.3
2019-Jul-29 Mon	4.84	4.86	4.83	4.84	380,828	###	67.7	67.7	0.3
2019-Jul-26 Fri	4.83	4.83	4.82	4.83	255,250	1,231,581	###	###	0.3
2019-Jul-25 Thu	4.8	4.83	4.8	4.83	159,329	###	74.4	74.4	0.3
2019-Jul-24 Wed	4.82	4.83	4.8	4.8	351,752	1,693,685	###	###	0.3
2019-Jul-23 Tue	4.84	4.84	4.81	4.83			31.4	31.4	0.3
2019-Jul-22 Mon	4.84	4.85	4.81	4.84	452,927	###	###	###	0.3
2019-Jul-19 Fri	4.83	4.85	4.82	4.85			###	###	###
2019-Jul-18 Thu	4.82	4.84	4.81	4.83			71.7	71.7	0.3
2019-Jul-17 Wed	4.84	4.85	4.82	4.82			###	###	0.3
2019-Jul-16 Tue	4.8	4.84	4.8	4.84	280,151	1,350,327	79.9	79.9	0.3
2019-Jul-15 Mon	4.8	4.8	4.77	4.8			###	###	0.3
2019-Jul-12 Fri	4.77	4.82	4.75	4.79			72.6	72.6	0.3
2019-Jul-11 Thu	4.78	4.81	4.78	4.79	82,957	397,778	###	###	0.3
2019-Jul-10 Wed	4.81	4.82	4.78	4.78	155,371	745,780	25.8	25.8	###
2019-Jul-09 Tue	4.83	###	4.79	4.8			###	###	0.3
2019-Jul-08 Mon	4.81	4.85	4.8	4.82	122,086	###	76.9	76.9	0.3
2019-Jul-05 Fri	4.82	4.85	4.81	4.81	124,440	601,045	28.1	28.1	###
2019-Jul-04 Thu	4.79	4.87	4.79	4.8			66.0	66.0	0.3
2019-Jul-03 Wed	4.73	4.78	4.73	4.77	296,975	###	###	###	###
2019-Jul-02 Tue	4.75	4.76	4.73	4.73	138,674	###	###	###	0.3
2019-Jul-01 Mon	4.73	4.76	4.72	4.75			###	###	###
2019-Jun-28 Fri	4.7	4.76	4.7	4.71			###	###	###
2019-Jun-27 Thu	4.71	4.73	4.71	4.72	215,374	###	64.6	64.6	0.3
2019-Jun-26 Wed	4.7	4.73	4.7	4.71	73,389	346,029	###	###	###
2019-Jun-25 Tue	4.72	4.72	4.7	4.7	175,378	###	###	###	0.3
2019-Jun-24 Mon	4.72	4.74	4.7	4.73			###	###	0.3
2019-Jun-21 Fri	4.76	4.77	4.7	4.74			###	###	0.3
2019-Jun-20 Thu	4.74	4.76	4.72	4.74	164,181	###	67.1	67.1	0.3
2019-Jun-19 Wed	4.72	4.77	4.72	4.73			###	###	0.3
2019-Jun-18 Tue	###	4.71	###	4.71	278,889	656,783	83.0	83.0	###
2019-Jun-17 Mon	###	4.7	###	###	154,275	362,546	###	###	0.0
2019-Jun-14 Fri	###	4.71	###	###			###	###	0.0
2019-Jun-13 Thu	###	4.7	###	###	80,241	###	77.1	77.1	0.0
2019-Jun-12 Wed	###	###	###	###			###	###	0.0
2019-Jun-11 Tue	###	###	###	###	231,758	0	71.5	71.5	0.0
2019-Jun-07 Fri	###	###	###	###			###	###	0.0
2019-Jun-06 Thu	###	###	###	###	131,940	0	###	###	0.0
2019-Jun-05 Wed	###	###	###	###			38.8	38.8	0.0
2019-Jun-04 Tue	4.58	###	4.56	###			79.1	79.1	0.0
2019-Jun-03 Mon	4.59	###	4.56	4.58			45.9	45.9	0.3
2019-May-31 Fri	4.58	###	4.58	4.59	177,385	###	69.7	69.7	0.3
2019-May-30 Thu	###	###	4.57	4.57			###	###	###
2019-May-29 Wed	###	###	###	###	59,177	0	###	###	0.0
2019-May-28 Tue	###	###	###	###			###	###	0.0
2019-May-27 Mon	###	###	###	###			76.0	76.0	0.0
2019-May-24 Fri	###	###	###	###	131,357	0	###	###	0.0
2019-May-23 Thu	###	###	###	###	154,323	0	72.0	72.0	0.0
2019-May-22 Wed	###	###	###	###	315,156	0	68.5	68.5	0.0
2019-May-21 Tue	###	###	###	###	229,341	0	###	###	0.0
2019-May-20 Mon	4.54	###	4.54	###	560,947	1,273,349	###	###	0.0
2019-May-17 Fri	4.48	4.52	4.48	4.49			70.5	70.5	###
2019-May-16 Thu	4.48	4.49	4.47	4.48			###	###	###
2019-May-15 Wed	4.45	4.49	4.45	4.49			###	###	###
2019-May-14 Tue	4.46	4.47	4.44	4.45			###	###	0.3
2019-May-13 Mon	4.49	4.49	4.46	4.48			###	###	###
2019-May-10 Fri	4.46	4.49	4.46	4.49			###	###	###
2019-May-09 Thu	4.48	4.49	4.46	4.48			66.2	66.2	###
2019-May-08 Wed	4.47	4.48	4.45	4.48			###	###	###
2019-May-07 Tue	4.47	4.49	4.46	4.49	201,686	902,544	###	###	###
2019-May-06 Mon	4.49	4.49	4.47	4.47	101,256	453,626	42.3	42.3	###
2019-May-03 Fri	4.48	4.49	4.45	4.49			70.5	70.5	###
2019-May-02 Thu	4.46	4.49	4.46	4.46	166,926	###	72.6	72.6	0.3
2019-May-01 Wed	4.47	4.5	4.47	4.47	189,847	###	###	###	###
2019-Apr-30 Tue	4.49	4.5	4.46	4.46	109,845	###	###	###	0.3
2019-Apr-29 Mon	4.5	4.52	4.44	4.49	146,926	658,228	34.8	34.8	###
2019-Apr-26 Fri	4.49	4.5	4.48	4.49	100,627	###	###	###	###
2019-Apr-24 Wed	4.49	4.5	4.49	4.49	121,680	546,951	67.1	67.1	###
2019-Apr-23 Tue	4.48	4.49	4.45	4.47	98,178	438,855	###	###	###
2019-Apr-18 Thu	4.47	4.48	4.45	4.48	69,955	312,349	###	###	###
2019-Apr-17 Wed	4.45	4.48	4.44	4.47	150,647	671,885	###	###	###
2019-Apr-16 Tue	4.43	4.46	4.43	4.44	239,484	###	67.2	67.2	0.3
2019-Apr-15 Mon	4.42	4.44	4.42	4.43			###	###	###
2019-Apr-12 Fri	4.42	4.46	4.42	4.42			###	###	0.3
2019-Apr-11 Thu	4.43	4.43	4.41	4.41			###	###	###
2019-Apr-10 Wed	4.42	4.43	4.41	4.43			###	###	###
2019-Apr-09 Tue	4.41	4.43	4.41	4.41			73.7	73.7	###
2019-Apr-08 Mon	4.43	4.43	4.41	4.41	150,689	666,045	27.4	27.4	###
2019-Apr-05 Fri	4.44	4.44	4.43	4.43	158,857	###	###	###	###
2019-Apr-04 Thu	4.46	4.46	4.43	4.43			###	###	###
2019-Apr-03 Wed	4.46	4.47	4.45	4.47			###	###	###
2019-Apr-02 Tue	4.45	4.48	4.44	4.46			67.8	67.8	0.3
2019-Apr-01 Mon	4.48	4.48	4.445	4.45			###	###	0.3
2019-Mar-29 Fri	4.46	4.48	4.44	4.47	86,545	###	69.5	69.5	###
2019-Mar-28 Thu	4.44	4.46	4.43	4.46			66.9	66.9	0.3
2019-Mar-27 Wed	4.47	4.47	4.44	4.44	274,156	###	25.6	25.6	0.3
2019-Mar-26 Tue	4.47	4.47	4.45	4.47	139,340	621,456	###	###	###
2019-Mar-25 Mon	4.48	4.49	4.45	4.46			39.2	39.2	0.3
2019-Mar-22 Fri	4.51	4.51	4.49	4.5			31.0	31.0	###
2019-Mar-21 Thu	4.51	4.52	4.5	4.51	169,940	766,429	71.6	71.6	0.3
2019-Mar-20 Wed	4.5	4.52	4.48	4.51	242,459	###	###	###	0.3
2019-Mar-19 Tue	4.51	4.51	4.48	4.5	183,523	###	35.2	35.2	###
2019-Mar-18 Mon	4.51	4.51	4.49	4.5	127,343	573,043	###	###	###
2019-Mar-15 Fri	4.48	4.51	4.47	4.51			75.1	75.1	0.3
2019-Mar-14 Thu	4.47	4.5	4.46	4.46			30.9	30.9	0.3
2019-Mar-13 Wed	4.49	4.5	4.46	4.46	148,126	###	27.1	27.1	0.3
2019-Mar-12 Tue	4.48	4.52	4.48	4.49	158,521	713,344	75.6	75.6	###
2019-Mar-11 Mon	4.46	4.47	4.45	4.46	135,652	###	72.8	72.8	0.3
2019-Mar-08 Fri	4.53	4.59	4.44	4.45	464,445	###	###	###	0.3
2019-Mar-07 Thu	4.55	4.59	4.52	4.53	139,472	###	32.2	32.2	###
2019-Mar-06 Wed	4.51	4.59	4.51	4.56	214,021	###	77.7	77.7	0.3
2019-Mar-05 Tue	4.52	4.52	4.49	4.5			34.5	34.5	###
2019-Mar-04 Mon	4.47	4.52	4.47	4.52	164,841	###	###	###	0.3
2019-Mar-01 Fri	4.45	4.47	4.45	4.46	91,945	410,074	68.6	68.6	0.3
2019-Feb-28 Thu	4.47	4.47	4.45	4.45	71,976	###	34.7	34.7	0.3
2019-Feb-27 Wed	4.46	4.47	4.44	4.44			###	###	0.3
2019-Feb-26 Tue	4.45	4.47	4.45	4.47			76.8	76.8	###
2019-Feb-25 Mon	4.43	4.48	4.43	4.45	252,545	1,125,087	###	###	0.3
2019-Feb-22 Fri	4.43	4.44	4.42	4.43			63.0	63.0	###
2019-Feb-21 Thu	4.41	4.43	###	4.43			###	###	###
2019-Feb-20 Wed	4.43	4.43	4.4	4.41			31.6	31.6	###
2019-Feb-19 Tue	4.4	4.44	4.4	4.41			###	###	###
2019-Feb-18 Mon	4.4	4.4	###	4.4			###	###	0.3
2019-Feb-15 Fri	###	###	###	###			###	###	0.0
2019-Feb-14 Thu	4.4	4.4	###	###			###	###	0.0
2019-Feb-13 Wed	4.4	4.41	###	4.4	1,715,742	###	68.2	68.2	0.3
2019-Feb-11 Mon	4.49	###	4.475	4.48	317,150	709,623	###	###	###
2019-Feb-08 Fri	4.5	4.5	4.48	4.5	1,734,972	7,790,024	###	###	###
2019-Feb-07 Thu	4.49	4.51	4.49	4.5			###	###	###
2019-Feb-06 Wed	4.51	4.51	4.48	4.49	481,643	2,164,985	###	###	###
2019-Feb-05 Tue	4.49	4.51	4.49	4.49			###	###	###
2019-Feb-04 Mon	4.47	4.5	4.45	4.46			###	###	0.3
2019-Feb-01 Fri	4.46	4.48	4.46	4.46			###	###	0.3
2019-Jan-31 Thu	4.5	4.5	4.46	4.47			29.0	29.0	###
2019-Jan-30 Wed	4.49	4.51	4.48	4.49			###	###	###
2019-Jan-29 Tue	4.5	4.5	4.47	4.47			###	###	###
2019-Jan-25 Fri	4.47	4.52	4.47	4.47			64.6	64.6	###
2019-Jan-10 Thu	4.45	4.45	###	4.43			###	###	###
2019-Jan-09 Wed	4.44	4.46	4.43	4.46			68.9	68.9	0.3
2019-Jan-04 Fri	###	4.44	###	4.41	121,250	269,175	###	###	###
2019-Jan-03 Thu	###	###	###	###			###	###	0.0
2019-Jan-02 Wed	###	###	###	###	57,356	0	###	###	0.0
2018-Dec-28 Fri	###	###	4.29	###			###	###	0.0
2018-Dec-27 Thu	4.28	###	4.28	###	87,250	###	63.4	63.4	0.0
2018-Dec-20 Thu	4.27	###	4.27	4.29	118,527	253,055	83.1	83.1	###
2018-Dec-19 Wed	4.28	###	4.28	4.28	127,756	###	71.6	71.6	0.3
2018-Dec-14 Fri	###	###	###	###	132,956	0	###	###	0.0
2018-Dec-13 Thu	###	###	###	###			74.7	74.7	0.0
2018-Dec-12 Wed	###	###	4.29	###	219,378	###	25.2	25.2	0.0
2018-Dec-11 Tue	###	###	###	###			36.7	36.7	0.0
2018-Dec-10 Mon	###	###	4.28	###	330,771	707,849	###	###	0.0
2018-Dec-07 Fri	###	4.42	###	###			33.8	33.8	0.0
2018-Dec-06 Thu	###	###	###	###	152,924	0	###	###	0.0
2018-Dec-05 Wed	###	###	###	###			67.8	67.8	0.0
2018-Dec-04 Tue	4.43	4.45	4.4	4.4			38.3	38.3	0.3
2018-Dec-03 Mon	###	4.45	###	4.45	206,921	###	###	###	0.3
2018-Nov-30 Fri	4.43	4.44	###	###			###	###	0.0
2018-Nov-29 Thu	4.43	4.45	4.41	4.43	174,721	###	69.7	69.7	###
2018-Nov-13 Tue	4.48	4.49	4.45	4.45	185,652	###	33.0	33.0	0.3
2018-Nov-12 Mon	4.49	4.52	4.47	4.49			68.3	68.3	###
2018-Nov-09 Fri	4.49	4.51	4.47	4.49			###	###	###
2018-Nov-08 Thu	4.47	4.52	4.46	4.48			71.8	71.8	###
2018-Nov-07 Wed	4.46	4.47	4.43	4.47	89,689	###	###	###	###
2018-Nov-06 Tue	4.4	4.47	4.4	4.45			###	###	0.3
2018-Nov-05 Mon	4.4	4.42	4.4	4.4	95,089	419,342	###	###	0.3
2018-Nov-02 Fri	4.4	4.42	4.4	4.4			64.6	64.6	0.3
2018-Nov-01 Thu	4.4	4.42	4.4	4.4	183,577	809,574	###	###	0.3
2018-Oct-31 Wed	4.4	4.44	###	4.41	142,273	315,846	###	###	###
2018-Oct-30 Tue	###	###	###	###	179,079	0	67.4	67.4	0.0
2018-Oct-29 Mon	###	###	###	###			71.3	71.3	0.0
2018-Oct-26 Fri	###	4.4	###	###			###	###	0.0
2018-Oct-25 Thu	###	###	###	###			43.7	43.7	0.0
2018-Oct-24 Wed	4.5	4.5	4.4	4.42	326,170	1,451,456	###	###	0.3
2018-Oct-23 Tue	4.55	4.55	4.47	4.5			35.6	35.6	###
2018-Oct-22 Mon	4.57	4.58	4.53	4.55			###	###	0.3
2018-Oct-19 Fri	4.55	4.58	4.52	4.57			###	###	###
2018-Oct-18 Thu	4.55	4.59	4.55	4.57	69,921	###	73.2	73.2	###
2018-Oct-17 Wed	4.55	4.57	4.53	4.55			###	###	0.3
2018-Oct-16 Tue	4.53	4.55	4.51	4.52	153,726	696,378	###	###	0.3
2018-Oct-15 Mon	4.56	4.56	4.5	4.5	284,976	1,290,941	###	###	###
2018-Oct-12 Fri	4.5	4.56	4.49	4.56	162,941	###	66.6	66.6	0.3
2018-Oct-11 Thu	4.5	4.53	4.49	4.53	196,289	###	86.6	86.6	###
2018-Oct-10 Wed	4.56	4.56	4.54	4.55			34.4	34.4	0.3
2018-Oct-09 Tue	###	###	4.55	4.55			###	###	0.3
2018-Oct-08 Mon	###	###	###	###			39.7	39.7	0.0
2018-Oct-05 Fri	###	###	###	###			73.4	73.4	0.0
2018-Oct-04 Thu	###	###	###	###			###	###	0.0
2018-Oct-03 Wed	###	###	###	###	182,729	0	25.7	25.7	0.0
2018-Oct-02 Tue	###	###	###	###			77.5	77.5	0.0
2018-Oct-01 Mon	###	###	###	###			31.5	31.5	0.0
2018-Sep-28 Fri	###	###	###	###			26.0	26.0	0.0
2018-Sep-27 Thu	###	###	###	###			###	###	0.0
2018-Sep-26 Wed	###	###	###	###	101,024	0	###	###	0.0
2018-Sep-25 Tue	###	###	###	###	138,823	0	###	###	0.0
2018-Sep-24 Mon	###	###	###	###			###	###	0.0
2018-Sep-21 Fri	###	###	###	###			66.8	66.8	0.0
2018-Sep-20 Thu	###	###	4.58	4.58			25.9	25.9	0.3
2018-Sep-19 Wed	###	###	###	###	145,125	0	68.3	68.3	0.0
2018-Sep-18 Tue	###	###	###	###	191,782	0	77.2	77.2	0.0
2018-Sep-17 Mon	###	###	4.58	###			33.6	33.6	0.0
2018-Sep-14 Fri	4.58	###	4.56	###	111,173	253,474	69.2	69.2	0.0
2018-Sep-13 Thu	4.58	4.58	4.55	4.57	111,344	508,285	32.7	32.7	###
2018-Sep-12 Wed	4.58	4.58	4.54	4.58			###	###	0.3
2018-Sep-11 Tue	4.56	4.58	4.55	4.56	185,729	847,852	###	###	0.3
2018-Sep-10 Mon	4.57	4.57	4.55	4.55			###	###	0.3
2018-Sep-07 Fri	4.58	4.58	4.57	4.58	88,249	###	###	###	0.3
2018-Sep-06 Thu	###	###	4.59	4.59	163,671	375,624	###	###	0.3
2018-Sep-05 Wed	###	###	###	###			39.7	39.7	0.0
2018-Sep-04 Tue	###	###	###	###			###	###	0.0
2018-Sep-03 Mon	###	###	###	###	434,441	0	38.1	38.1	0.0
2018-Aug-31 Fri	###	###	###	###			###	###	0.0
2018-Aug-30 Thu	###	###	###	###			###	###	0.0
2018-Aug-29 Wed	###	###	###	###			###	###	0.0
2018-Aug-28 Tue	###	###	###	###			33.7	33.7	0.0
2018-Aug-27 Mon	###	###	###	###	146,821	0	67.8	67.8	0.0
2018-Aug-24 Fri	###	###	###	###			78.6	78.6	0.0
2018-Aug-23 Thu	###	###	###	###	135,584	0	###	###	0.0
2018-Aug-22 Wed	###	###	###	###			###	###	0.0
2018-Aug-21 Tue	###	###	###	###	114,120	0	34.8	34.8	0.0
2018-Aug-20 Mon	###	###	###	###	225,241	0	73.1	73.1	0.0
2018-Aug-17 Fri	###	###	###	###	136,657	0	30.8	30.8	0.0
2018-Aug-16 Thu	###	###	###	###	105,141	0	71.7	71.7	0.0
2018-Aug-15 Wed	###	###	###	###	138,987	0	32.1	32.1	0.0
2018-Aug-14 Tue	###	###	###	###			71.8	71.8	0.0
2018-Aug-13 Mon	###	4.7	###	###			31.2	31.2	0.0
2018-Aug-10 Fri	###	4.72	###	4.7	304,651	718,976	77.5	77.5	0.3
2018-Aug-09 Thu	###	4.7	###	###			69.7	69.7	0.0
2018-Aug-08 Wed	4.81	4.83	4.79	4.8			34.3	34.3	0.3
2018-Aug-07 Tue	4.8	4.82	4.78	4.81	203,855	###	75.8	75.8	###
2018-Aug-06 Mon	4.77	4.82	4.76	4.8			79.5	79.5	0.3
2018-Aug-03 Fri	4.74	4.78	4.73	4.77			75.8	75.8	###
2018-Aug-02 Thu	4.75	4.75	4.72	4.72	158,122	###	35.0	35.0	0.3
2018-Aug-01 Wed	4.73	4.76	4.72	4.75	146,588	694,827	77.9	77.9	###
2018-Jul-31 Tue	4.76	4.77	4.71	4.72	294,442	1,395,655	###	###	0.3
2018-Jul-30 Mon	4.76	4.8	4.71	4.71			28.0	28.0	###
2018-Jul-27 Fri	4.78	4.8	4.78	4.8			###	###	0.3
2018-Jul-26 Thu	4.75	4.79	4.75	4.78			###	###	###
2018-Jul-25 Wed	4.75	4.78	4.72	4.76			73.0	73.0	###
2018-Jul-24 Tue	4.72	4.77	4.72	4.77			82.8	82.8	###
2018-Jul-23 Mon	4.71	4.74	###	4.73	135,556	###	###	###	0.3
2018-Jul-20 Fri	###	4.72	###	4.7			###	###	0.3
2018-Jul-19 Thu	4.7	4.73	###	###			###	###	0.0
2018-Jul-18 Wed	4.7	4.7	###	4.7			68.7	68.7	0.3
2018-Jul-17 Tue	4.7	4.72	4.7	4.7	81,951	385,989	78.9	78.9	0.3
2018-Jul-16 Mon	###	4.72	###	###	139,229	328,580	###	###	0.0
2018-Jul-13 Fri	###	###	###	###	85,521	0	72.3	72.3	0.0
2018-Jul-12 Thu	###	###	###	###	58,020	0	79.4	79.4	0.0
2018-Jul-11 Wed	###	###	###	###			38.6	38.6	0.0
2018-Jul-10 Tue	###	4.7	4.59	4.59	278,622	###	16.5	16.5	0.3
2018-Jul-09 Mon	###	###	###	###	54,988	0	###	###	0.0
2018-Jul-06 Fri	###	###	###	###	165,047	0	###	###	0.0
2018-Jul-05 Thu	###	###	4.58	4.58			28.0	28.0	0.3
2018-Jul-04 Wed	###	###	4.59	###			77.7	77.7	0.0
2018-Jul-03 Tue	4.58	###	4.58	###	106,021	242,788	###	###	0.0
2018-Jul-02 Mon	###	###	4.58	4.58	202,826	464,471	###	###	0.3
2018-Jun-29 Fri	###	###	###	###	80,153	0	###	###	0.0
2018-Jun-28 Thu	###	###	###	###	73,775	0	###	###	0.0
2018-Jun-27 Wed	###	###	###	###	100,221	0	33.7	33.7	0.0
2018-Jun-26 Tue	###	###	4.59	###	143,648	329,672	75.7	75.7	0.0
2018-Jun-25 Mon	4.57	###	4.57	###	133,458	304,951	###	###	0.0
2018-Jun-22 Fri	4.56	###	4.56	4.58			75.9	75.9	0.3
2018-Jun-21 Thu	4.58	###	4.56	4.56	96,673	###	###	###	0.3
2018-Jun-20 Wed	4.56	4.57	4.53	4.54	153,673	###	29.0	29.0	0.3
2018-Jun-19 Tue	4.56	###	4.53	4.53			###	###	###
2018-Jun-18 Mon	4.53	4.55	4.51	4.55	127,955	###	78.6	78.6	0.3
2018-Jun-15 Fri	4.51	4.54	4.51	4.53			70.4	70.4	###
2018-Jun-14 Thu	4.51	4.52	4.49	4.5	160,548	###	###	###	###
2018-Jun-13 Wed	4.51	4.54	4.5	4.5	82,157	371,349	###	###	###
2018-Jun-12 Tue	4.51	4.55	4.51	4.51	248,240	1,124,527	###	###	0.3
2018-Jun-08 Fri	4.51	4.53	4.49	4.51			73.1	73.1	0.3
2018-Jun-07 Thu	4.51	4.54	4.5	4.5	123,123	###	32.7	32.7	###
2018-Jun-06 Wed	4.53	4.55	4.49	4.5			###	###	###
2018-Jun-05 Tue	4.5	4.53	4.48	4.53			78.3	78.3	###
2018-Jun-04 Mon	4.5	4.53	4.48	4.5			###	###	###
2018-Jun-01 Fri	4.52	4.53	4.48	4.48	219,775	990,086	###	###	###
2018-May-31 Thu	4.54	4.56	4.52	4.53	57,174	###	###	###	###
2018-May-30 Wed	4.51	4.53	4.5	4.52			72.6	72.6	0.3
2018-May-29 Tue	4.53	4.54	4.5	4.52	200,156	###	###	###	0.3
2018-May-28 Mon	4.55	4.55	4.51	4.53	146,987	665,851	###	###	###
2018-May-25 Fri	4.53	4.58	4.53	4.53	105,156	478,985	63.6	63.6	###
2018-May-24 Thu	4.55	4.57	4.53	4.53	89,355	###	29.8	29.8	###
2018-May-23 Wed	4.56	4.58	4.53	4.53			31.1	31.1	###
2018-May-22 Tue	4.59	4.59	4.53	4.54			29.1	29.1	0.3
2018-May-21 Mon	4.58	###	4.56	4.56	65,378	###	29.3	29.3	0.3
2018-May-18 Fri	4.57	###	4.56	4.58			###	###	0.3
2018-May-17 Thu	4.58	###	4.56	4.56			30.6	30.6	0.3
2018-May-16 Wed	###	###	4.58	###			###	###	0.0
2018-May-15 Tue	###	###	4.58	###			39.9	39.9	0.0
2018-May-14 Mon	###	###	###	###			73.7	73.7	0.0
2018-May-11 Fri	4.59	###	4.59	###			71.5	71.5	0.0
2018-May-10 Thu	4.58	4.59	4.55	4.59	78,246	357,584	72.5	72.5	0.3
2018-May-09 Wed	4.56	4.59	4.55	4.57	142,679	652,043	71.0	71.0	###
2018-May-08 Tue	4.58	###	4.55	4.55	99,145	225,554	31.3	31.3	0.3
2018-May-07 Mon	###	###	4.55	4.58			35.8	35.8	0.3
2018-May-04 Fri	4.58	###	4.58	###			79.9	79.9	0.0
2018-May-03 Thu	4.56	4.57	4.52	4.57			###	###	###
2018-May-02 Wed	4.49	4.56	4.47	4.56			83.0	83.0	0.3
2018-May-01 Tue	4.43	4.49	4.42	4.49			###	###	###
2018-Apr-30 Mon	4.45	4.45	4.4	4.42			28.1	28.1	0.3
2018-Apr-27 Fri	4.48	4.48	4.44	4.44			26.3	26.3	0.3
2018-Apr-26 Thu	4.5	4.51	4.45	4.45			24.3	24.3	0.3
2018-Apr-24 Tue	4.48	4.5	4.47	4.5	215,128	964,849	###	###	###
2018-Apr-23 Mon	4.48	4.5	4.47	4.47	165,289	741,321	38.6	38.6	###
2018-Apr-20 Fri	4.49	4.52	4.48	4.49	119,029	###	72.1	72.1	###
2018-Apr-19 Thu	4.5	4.5	4.49	4.49			36.0	36.0	###
2018-Apr-18 Wed	4.5	4.5	4.48	4.49			###	###	###
2018-Apr-17 Tue	4.49	4.52	4.48	4.49	229,973	1,034,878	70.4	70.4	###
2018-Apr-16 Mon	4.48	4.5	4.48	4.49	189,743	851,946	74.4	74.4	###
2018-Apr-13 Fri	4.49	4.49	4.48	4.49			65.3	65.3	###
2018-Apr-12 Thu	4.48	4.49	4.47	4.48			###	###	###
2018-Apr-11 Wed	4.49	4.49	4.48	4.48			33.1	33.1	###
2018-Apr-10 Tue	4.47	4.5	4.47	4.49			69.1	69.1	###
2018-Apr-09 Mon	4.48	4.5	4.46	4.47	191,571	###	32.6	32.6	###
2018-Apr-06 Fri	4.52	4.52	4.47	4.48			###	###	###
2018-Apr-05 Thu	4.53	4.54	4.5	4.53	87,552	###	###	###	###
2018-Apr-04 Wed	4.5	4.51	4.47	4.5			###	###	###
2018-Apr-03 Tue	4.5	4.5	4.49	4.5			###	###	###
2018-Mar-29 Thu	4.54	4.56	4.5	4.5	433,772	1,964,987	###	###	###
2018-Mar-28 Wed	4.53	4.55	4.5	4.55	293,643	###	###	###	0.3
2018-Mar-27 Tue	4.55	4.56	4.52	4.52			###	###	0.3
2018-Mar-26 Mon	4.53	4.55	4.5	4.5	172,973	###	26.7	26.7	###
2018-Mar-23 Fri	4.56	###	4.54	4.54			###	###	0.3
2018-Mar-22 Thu	4.59	###	4.58	4.59	133,352	305,376	69.0	69.0	0.3
2018-Mar-21 Wed	###	###	4.58	4.59	224,276	###	###	###	0.3
2018-Mar-20 Tue	###	###	###	###	142,480	0	30.1	30.1	0.0
2018-Mar-19 Mon	###	###	###	###			###	###	0.0
2018-Mar-16 Fri	###	###	###	###			###	###	0.0
2018-Mar-15 Thu	###	###	###	###			34.9	34.9	0.0
2018-Mar-14 Wed	###	###	###	###			69.8	69.8	0.0
2018-Mar-13 Tue	###	###	###	###			###	###	0.0
2018-Mar-12 Mon	###	###	###	###			###	###	0.0
2018-Mar-09 Fri	###	###	4.59	###			65.0	65.0	0.0
2018-Mar-08 Thu	4.59	###	4.59	###			###	###	0.0
2018-Mar-07 Wed	###	###	4.58	4.58	233,153	533,920	37.2	37.2	0.3
2018-Mar-06 Tue	###	###	###	###	252,581	0	68.9	68.9	0.0
2018-Mar-05 Mon	###	###	4.56	4.59	167,256	381,343	41.4	41.4	0.3
2018-Mar-02 Fri	###	###	4.56	4.58			33.5	33.5	0.3
2018-Mar-01 Thu	4.59	###	4.58	4.59	128,782	###	74.0	74.0	0.3
2018-Feb-28 Wed	###	###	4.58	4.58	78,828	###	33.3	33.3	0.3
2018-Feb-27 Tue	###	###	###	###			###	###	0.0
2018-Feb-26 Mon	###	###	4.59	###	120,080	275,583	###	###	0.0
2018-Feb-23 Fri	4.59	###	4.58	4.59			63.3	63.3	0.3
2018-Feb-22 Thu	4.58	###	4.58	4.58			68.7	68.7	0.3
2018-Feb-21 Wed	###	###	4.57	4.58			34.0	34.0	0.3
2018-Feb-20 Tue	###	###	4.59	###	129,175	296,456	###	###	0.0
2018-Feb-19 Mon	###	###	4.59	4.59	203,643	###	30.5	30.5	0.3
2018-Feb-16 Fri	###	###	4.58	4.59			36.7	36.7	0.3
2018-Feb-15 Thu	###	###	4.59	4.59	235,471	###	29.9	29.9	0.3
2018-Feb-14 Wed	###	###	4.58	4.59	355,722	###	38.2	38.2	0.3
2018-Feb-13 Tue	4.71	4.72	###	###			###	###	0.0
2018-Feb-12 Mon	4.7	4.71	###	###			34.8	34.8	0.0
2018-Feb-09 Fri	4.71	4.71	###	4.7	296,389	###	26.8	26.8	0.3
2018-Feb-08 Thu	4.72	4.76	4.72	4.75	309,944	###	###	###	###
2018-Feb-07 Wed	###	4.72	###	4.7	226,521	534,589	71.7	71.7	0.3
2018-Feb-06 Tue	###	###	4.58	4.58	420,789	###	###	###	0.3
2018-Feb-05 Mon	4.75	4.76	4.71	4.75			80.9	80.9	###
2018-Feb-02 Fri	4.79	4.8	4.77	4.8			68.4	68.4	0.3
2018-Feb-01 Thu	4.77	4.79	4.74	4.76	133,626	636,727	###	###	###
2018-Jan-31 Wed	4.74	4.8	4.73	4.78			74.8	74.8	###
2018-Jan-30 Tue	4.79	4.79	4.74	4.74			###	###	0.3
2018-Jan-29 Mon	4.73	4.79	4.73	4.78			###	###	###
2018-Jan-25 Thu	4.74	4.74	4.72	4.72			###	###	0.3
2018-Jan-24 Wed	4.72	4.75	4.72	4.73	144,589	684,628	70.5	70.5	0.3
2018-Jan-23 Tue	4.73	4.74	4.72	4.72			30.0	30.0	0.3
2018-Jan-22 Mon	4.74	4.75	4.71	4.73			###	###	0.3
2018-Jan-19 Fri	4.74	4.74	4.73	4.74	130,547	618,140	###	###	0.3
2018-Jan-18 Thu	4.74	4.75	4.72	4.74	99,889	472,974	72.8	72.8	0.3
2018-Jan-17 Wed	4.73	4.75	4.72	4.72			39.6	39.6	0.3
2018-Jan-16 Tue	4.75	4.76	4.73	4.74			38.2	38.2	0.3
2018-Jan-15 Mon	4.75	4.755	4.72	4.72			29.9	29.9	0.3
2018-Jan-12 Fri	4.74	4.75	4.73	4.75	174,654	827,859	###	###	###
2018-Jan-11 Thu	4.73	4.74	4.72	4.74	102,053	###	75.5	75.5	0.3
2018-Jan-02 Tue	###	4.71	###	4.7			67.4	67.4	0.3
2017-Dec-29 Fri	###	4.7	###	###	23,327	###	###	###	0.0
2017-Dec-28 Thu	###	###	###	###	61,475	0	23.3	23.3	0.0
2017-Dec-27 Wed	###	4.7	###	###	19,485	45,789	###	###	0.0
2017-Dec-22 Fri	###	###	###	###	99,128	0	###	###	0.0
2017-Dec-21 Thu	###	4.7	###	###			63.1	63.1	0.0
2017-Dec-20 Wed	###	4.7	###	###	169,945	399,370	63.4	63.4	0.0
2017-Dec-19 Tue	###	###	###	###	193,477	0	67.7	67.7	0.0
2017-Dec-18 Mon	###	###	###	###	78,683	0	32.1	32.1	0.0
2017-Dec-15 Fri	###	###	###	###			###	###	0.0
2017-Dec-08 Fri	###	###	###	###	200,225	0	70.9	70.9	0.0
2017-Dec-07 Thu	###	###	###	###			65.1	65.1	0.0
2017-Dec-06 Wed	###	###	###	###			###	###	0.0
2017-Dec-05 Tue	4.57	###	4.57	###			###	###	0.0
2017-Dec-04 Mon	4.58	4.58	4.56	4.57			###	###	###
2017-Dec-01 Fri	4.57	###	4.56	4.56			35.3	35.3	0.3
2017-Nov-30 Thu	###	###	4.56	4.56			###	###	0.3
2017-Nov-29 Wed	###	###	###	###			66.1	66.1	0.0
2017-Nov-28 Tue	###	###	###	###	254,229	0	31.6	31.6	0.0
2017-Nov-27 Mon	###	###	###	###			###	###	0.0
2017-Nov-24 Fri	###	###	###	###			30.7	30.7	0.0
2017-Nov-23 Thu	###	###	###	###	138,380	0	###	###	0.0
2017-Nov-22 Wed	###	###	###	###	73,881	0	###	###	0.0
2017-Nov-21 Tue	###	###	###	###			###	###	0.0
2017-Nov-20 Mon	###	###	4.59	###			###	###	0.0
2017-Nov-17 Fri	###	###	###	###	132,688	0	###	###	0.0
2017-Nov-16 Thu	###	###	###	###			22.7	22.7	0.0
2017-Nov-15 Wed	###	###	###	###			###	###	0.0
2017-Nov-14 Tue	###	###	###	###			42.2	42.2	0.0
2017-Nov-13 Mon	###	###	###	###			30.2	30.2	0.0
2017-Nov-10 Fri	###	###	###	###			###	###	0.0
2017-Nov-09 Thu	4.57	###	4.57	###	206,375	###	75.6	75.6	0.0
2017-Nov-08 Wed	4.58	###	4.57	4.57			###	###	###
2017-Nov-07 Tue	4.57	4.58	4.56	4.58	223,444	###	###	###	0.3
2017-Nov-06 Mon	4.57	4.57	4.55	4.56			###	###	0.3
2017-Nov-03 Fri	4.55	4.56	4.54	4.55	202,056	919,354	###	###	0.3
2017-Nov-02 Thu	4.56	4.56	4.54	4.55	223,448	1,016,688	37.9	37.9	0.3
2017-Nov-01 Wed	4.55	4.55	4.54	4.54			###	###	0.3
2017-Oct-31 Tue	4.56	4.58	4.55	4.55			32.5	32.5	0.3
2017-Oct-30 Mon	4.56	4.57	4.55	4.55			39.4	39.4	0.3
2017-Oct-27 Fri	4.57	4.58	4.55	4.56	132,772	###	###	###	0.3
2017-Oct-26 Thu	4.58	4.59	4.55	4.57	186,654	###	33.4	33.4	###
2017-Oct-25 Wed	4.57	4.59	4.555	4.59			###	###	0.3
2017-Oct-24 Tue	4.56	4.58	4.55	4.57			###	###	###
2017-Oct-23 Mon	4.55	4.57	4.55	4.56			75.4	75.4	0.3
2017-Oct-20 Fri	4.54	4.56	4.54	4.55	149,754	681,380	###	###	0.3
2017-Oct-19 Thu	4.54	4.57	4.53	4.54	303,641	###	###	###	0.3
2017-Oct-18 Wed	4.53	4.57	4.53	4.56			76.8	76.8	0.3
2017-Oct-17 Tue	4.54	4.55	4.52	4.53			32.7	32.7	###
2017-Oct-16 Mon	4.51	4.55	4.51	4.52	181,583	822,570	###	###	0.3
2017-Oct-13 Fri	4.52	4.53	4.51	4.51	185,426	838,125	###	###	0.3
2017-Oct-12 Thu	4.53	4.54	4.52	4.52			29.5	29.5	0.3
2017-Oct-11 Wed	4.53	4.55	4.52	4.52	157,881	###	###	###	0.3
2017-Oct-10 Tue	4.51	4.54	4.5	4.53	227,572	1,028,625	###	###	###
2017-Oct-09 Mon	4.54	4.56	4.51	4.51	169,755	###	27.2	27.2	0.3
2017-Oct-06 Fri	4.55	4.56	4.52	4.52	228,475	1,037,276	###	###	0.3
2017-Oct-05 Thu	4.55	4.55	4.52	4.54	135,823	615,957	###	###	0.3
2017-Oct-04 Wed	4.52	4.55	4.51	4.55			77.7	77.7	0.3
2017-Oct-03 Tue	4.5	4.53	4.49	4.5			72.6	72.6	###
2017-Oct-02 Mon	4.51	###	4.49	4.5			###	###	###
2017-Sep-29 Fri	4.5	4.5	4.48	4.49			###	###	###
2017-Sep-28 Thu	4.5	4.5	4.48	4.48	189,653	851,541	26.7	26.7	###
2017-Sep-27 Wed	4.5	4.5	4.49	4.49			###	###	###
2017-Sep-26 Tue	4.48	4.5	4.47	4.48			###	###	###
2017-Sep-25 Mon	4.49	4.5	4.47	4.47			###	###	###
2017-Sep-22 Fri	4.5	4.5	4.47	4.47	111,145	498,485	###	###	###
2017-Sep-21 Thu	4.5	4.5	4.47	4.48	116,822	523,946	###	###	###
2017-Sep-20 Wed	4.49	4.5	4.48	4.5			###	###	###
2017-Sep-19 Tue	4.47	4.5	4.47	4.49	133,285	597,783	###	###	###
2017-Sep-18 Mon	4.48	4.5	4.46	4.47	220,846	###	32.1	32.1	###
2017-Sep-15 Fri	4.47	4.48	4.46	4.48	96,529	431,484	###	###	###
2017-Sep-14 Thu	4.46	4.47	4.46	4.46			71.7	71.7	0.3
2017-Sep-13 Wed	4.46	4.47	4.45	4.46			###	###	0.3
2017-Sep-12 Tue	4.46	4.47	4.45	4.46			69.9	69.9	0.3
2017-Sep-11 Mon	4.45	4.46	4.45	4.46	127,984	###	###	###	0.3
2017-Sep-08 Fri	4.46	4.47	4.45	4.45			###	###	0.3
2017-Sep-07 Thu	4.45	4.46	4.45	4.46	74,383	331,376	72.6	72.6	0.3
2017-Sep-06 Wed	4.46	4.46	4.44	4.44			28.4	28.4	0.3
2017-Sep-05 Tue	4.45	4.47	4.44	4.44			###	###	0.3
2017-Sep-04 Mon	4.46	4.47	4.45	4.45			###	###	0.3
2017-Sep-01 Fri	4.46	4.47	4.45	4.46	134,379	###	###	###	0.3
2017-Aug-31 Thu	4.45	###	4.45	4.45	91,180	202,875	63.5	63.5	0.3
2017-Aug-30 Wed	4.46	4.46	4.45	4.45	113,124	###	34.4	34.4	0.3
2017-Aug-29 Tue	4.46	4.47	4.45	4.45	211,275	942,286	35.6	35.6	0.3
2017-Aug-28 Mon	4.49	4.49	4.45	4.45	239,423	1,070,220	###	###	0.3
2017-Aug-25 Fri	4.45	4.48	4.45	4.45	158,773	708,921	66.1	66.1	0.3
2017-Aug-24 Thu	4.45	4.46	4.44	4.45	68,045	###	66.4	66.4	0.3
2017-Aug-23 Wed	4.44	4.46	4.43	4.43	184,376	819,551	###	###	###
2017-Aug-22 Tue	4.44	4.44	4.43	4.44	184,046	816,244	###	###	0.3
2017-Aug-21 Mon	4.44	4.45	4.43	4.44			###	###	0.3
2017-Aug-18 Fri	4.43	4.44	4.43	4.44			64.7	64.7	0.3
2017-Aug-17 Thu	4.44	4.45	4.43	4.45	324,723	1,441,770	69.6	69.6	0.3
2017-Aug-16 Wed	4.44	4.44	4.43	4.44			###	###	0.3
2017-Aug-15 Tue	4.45	4.47	4.43	4.43			###	###	###
2017-Aug-14 Mon	4.43	4.44	4.43	4.43	158,042	###	###	###	###
2017-Aug-11 Fri	4.44	4.45	4.43	4.43			###	###	###
2017-Aug-10 Thu	4.45	4.46	4.43	4.44	266,821	###	38.5	38.5	0.3
2017-Aug-09 Wed	###	###	4.59	4.59			###	###	0.3
2017-Aug-08 Tue	###	###	4.59	###			###	###	0.0
2017-Aug-07 Mon	4.59	###	4.56	4.59			69.6	69.6	0.3
2017-Aug-04 Fri	4.58	###	4.57	4.57	410,628	938,284	31.6	31.6	###
2017-Aug-03 Thu	###	###	4.57	4.58	228,245	###	25.6	25.6	0.3
2017-Aug-02 Wed	###	###	4.59	4.59			28.7	28.7	0.3
2017-Aug-01 Tue	###	###	4.59	###			###	###	0.0
2017-Jul-31 Mon	###	###	4.58	###			68.8	68.8	0.0
2017-Jul-28 Fri	###	###	4.57	4.58			###	###	0.3
2017-Jul-27 Thu	###	###	4.59	###			32.9	32.9	0.0
2017-Jul-26 Wed	###	###	###	###			###	###	0.0
2017-Jul-25 Tue	###	###	###	###			27.7	27.7	0.0
2017-Jul-24 Mon	###	###	4.58	4.58			25.4	25.4	0.3
2017-Jul-21 Fri	###	###	4.59	###	107,441	246,577	67.9	67.9	0.0
2017-Jul-20 Thu	4.56	###	4.56	4.58	234,742	###	78.3	78.3	0.3
2017-Jul-19 Wed	4.55	4.58	4.55	4.56			74.3	74.3	0.3
2017-Jul-18 Tue	4.56	4.58	4.53	4.56			###	###	0.3
2017-Jul-17 Mon	4.53	4.58	4.53	4.56			###	###	0.3
2017-Jul-14 Fri	4.54	4.54	4.52	4.52			25.2	25.2	0.3
2017-Jul-13 Thu	4.52	4.54	4.51	4.53			###	###	###
2017-Jul-12 Wed	4.52	4.53	4.51	4.51			37.3	37.3	0.3
2017-Jul-11 Tue	4.52	4.52	4.5	4.52			###	###	0.3
2017-Jul-10 Mon	4.55	4.55	4.5	4.51			###	###	0.3
2017-Jul-07 Fri	4.52	4.55	4.51	4.51			###	###	0.3
2017-Jul-06 Thu	4.53	4.53	4.51	4.51	138,370	###	28.7	28.7	0.3
2017-Jul-05 Wed	4.52	###	4.5	4.51			###	###	0.3
2017-Jul-04 Tue	4.5	4.53	4.5	4.52	234,143	1,057,155	67.7	67.7	0.3
2017-Jul-03 Mon	4.53	4.54	4.47	4.48	241,426	1,087,624	27.2	27.2	###
2017-Jun-30 Fri	4.51	4.53	4.49	4.51			70.9	70.9	0.3
2017-Jun-29 Thu	4.52	4.54	4.51	4.51	210,359	951,874	###	###	0.3
2017-Jun-28 Wed	4.5	4.54	4.49	4.52			65.4	65.4	0.3
2017-Jun-27 Tue	4.52	4.55	4.49	4.49	203,174	918,346	###	###	###
2017-Jun-26 Mon	4.52	4.54	4.5	4.5	219,472	###	###	###	###
2017-Jun-23 Fri	4.53	4.55	4.5	4.52			32.2	32.2	0.3
2017-Jun-22 Thu	4.53	4.56	4.52	4.54			68.8	68.8	0.3
2017-Jun-21 Wed	4.52	4.52	4.5	4.52			###	###	0.3
2017-Jun-20 Tue	4.53	4.56	4.51	4.51			###	###	0.3
2017-Jun-19 Mon	4.47	4.55	4.47	4.53	193,878	874,389	###	###	###
2017-Jun-16 Fri	4.48	4.52	4.46	4.46			###	###	0.3
2017-Jun-15 Thu	4.49	4.52	4.46	4.46	173,658	779,724	29.9	29.9	0.3
2017-Jun-14 Wed	4.49	4.49	4.46	4.48			24.0	24.0	###
2017-Jun-13 Tue	4.44	4.49	4.44	4.47	158,245	###	73.1	73.1	###
2017-Jun-09 Fri	4.46	4.47	4.43	4.43	187,656	###	23.8	23.8	###
2017-Jun-08 Thu	4.46	4.49	4.44	4.44	141,557	632,052	27.6	27.6	0.3
2017-Jun-07 Wed	4.44	4.45	4.43	4.45	103,849	461,089	###	###	0.3
2017-Jun-06 Tue	4.46	4.47	4.42	4.42	206,926	919,786	33.2	33.2	0.3
2017-Jun-05 Mon	4.49	4.49	4.45	4.45	176,520	789,044	28.1	28.1	0.3
2017-Jun-02 Fri	4.46	4.48	4.45	4.47			###	###	###
2017-Jun-01 Thu	4.47	4.48	4.46	4.46			###	###	0.3
2017-May-31 Wed	4.47	4.49	4.46	4.46			33.0	33.0	0.3
2017-May-30 Tue	4.48	4.49	4.46	4.47	365,871	1,637,272	###	###	###
2017-May-29 Mon	4.49	4.5	4.47	4.48	81,747	###	###	###	###
2017-May-26 Fri	4.49	4.5	4.47	4.49	195,678	###	73.7	73.7	###
2017-May-25 Thu	4.49	4.49	4.47	4.48			30.3	30.3	###
2017-May-24 Wed	4.47	4.5	4.46	4.46			30.5	30.5	0.3
2017-May-23 Tue	4.49	4.49	4.46	4.47			###	###	###
2017-May-22 Mon	4.48	4.5	4.46	4.46	165,242	740,284	28.6	28.6	0.3
2017-May-19 Fri	4.49	4.5	4.45	4.49	185,656	###	###	###	###
2017-May-18 Thu	4.47	4.47	4.45	4.46	142,076	633,658	###	###	0.3
2017-May-17 Wed	4.53	4.53	4.48	4.48	157,784	###	###	###	###
2017-May-16 Tue	4.48	4.53	4.48	4.53	195,575	###	84.0	84.0	###
2017-May-15 Mon	4.46	4.49	4.45	4.47	218,242	975,541	###	###	###
2017-May-12 Fri	4.47	4.5	4.46	4.46	126,675	###	36.5	36.5	0.3
2017-May-11 Thu	4.45	4.49	4.45	4.47	174,582	780,381	###	###	###
2017-May-10 Wed	4.46	4.47	4.45	4.46			68.1	68.1	0.3
2017-May-09 Tue	4.47	4.49	4.45	4.47			###	###	###
2017-May-08 Mon	4.45	4.5	4.44	4.46	267,222	1,194,482	73.6	73.6	0.3
2017-May-05 Fri	4.45	4.47	4.44	4.46	293,926	1,309,440	###	###	0.3
2017-May-04 Thu	4.46	4.46	4.43	4.44	167,152	###	29.9	29.9	0.3
2017-May-03 Wed	4.46	4.46	4.44	4.44	204,453	###	36.0	36.0	0.3
2017-May-02 Tue	4.45	4.46	4.45	4.46			###	###	0.3
2017-May-01 Mon	4.46	4.47	4.45	4.46			###	###	0.3
2017-Apr-28 Fri	4.46	4.49	4.44	4.46			###	###	0.3
2017-Apr-27 Thu	4.45	4.47	4.45	4.45	110,255	###	71.2	71.2	0.3
2017-Apr-26 Wed	4.47	4.47	4.44	4.46	224,077	###	###	###	0.3
2017-Apr-24 Mon	4.45	4.47	4.43	4.46	166,357	740,288	76.1	76.1	0.3
2017-Apr-21 Fri	4.45	4.46	4.44	4.44			###	###	0.3
2017-Apr-20 Thu	4.45	4.46	4.43	4.45			###	###	0.3
2017-Apr-19 Wed	4.43	4.45	4.42	4.45	155,558	###	75.0	75.0	0.3
2017-Apr-18 Tue	4.48	4.48	4.42	4.44			38.6	38.6	0.3
2017-Apr-13 Thu	4.46	4.49	4.45	4.47	191,170	854,529	###	###	###
2017-Apr-12 Wed	4.48	4.48	4.45	4.45	164,371	###	###	###	0.3
2017-Apr-11 Tue	4.45	4.48	4.45	4.46			70.6	70.6	0.3
2017-Apr-10 Mon	4.46	4.47	4.44	4.46	267,020	1,189,574	###	###	0.3
2017-Apr-07 Fri	4.46	4.48	4.46	4.46			73.6	73.6	0.3
2017-Apr-06 Thu	4.45	4.48	4.44	4.46			###	###	0.3
2017-Apr-05 Wed	4.42	4.44	4.41	4.44			75.6	75.6	0.3
2017-Apr-04 Tue	4.42	4.44	4.4	4.42			71.3	71.3	0.3
2017-Apr-03 Mon	4.41	4.44	4.4	4.42	228,151	1,008,427	73.7	73.7	0.3
2017-Mar-31 Fri	4.43	4.44	4.41	4.41	112,385	###	25.6	25.6	###
2017-Mar-30 Thu	###	4.44	###	4.44			###	###	0.3
2017-Mar-29 Wed	###	4.41	###	###	204,047	449,923	28.1	28.1	0.0
2017-Mar-28 Tue	4.4	4.4	###	###			###	###	0.0
2017-Mar-27 Mon	###	4.4	###	4.4	128,871	###	73.6	73.6	0.3
2017-Mar-24 Fri	4.43	4.44	###	###			25.0	25.0	0.0
2017-Mar-23 Thu	###	4.44	###	4.44	115,973	###	85.1	85.1	0.3
2017-Mar-22 Wed	###	4.42	###	###			###	###	0.0
2017-Mar-21 Tue	###	4.45	###	4.43			78.6	78.6	###
2017-Mar-20 Mon	4.4	4.41	###	###			###	###	0.0
2017-Mar-17 Fri	###	4.42	###	###			31.0	31.0	0.0
2017-Mar-16 Thu	4.4	4.42	###	###	92,884	205,273	26.5	26.5	0.0
2017-Mar-15 Wed	###	4.41	###	###	82,883	182,757	72.1	72.1	0.0
2017-Mar-14 Tue	###	4.4	###	###	195,350	429,770	###	###	0.0
2017-Mar-13 Mon	4.44	4.44	###	###			###	###	0.0
2017-Mar-10 Fri	###	4.44	###	4.4	98,257	###	69.6	69.6	0.3
2017-Mar-09 Thu	###	4.4	###	###			69.1	69.1	0.0
2017-Mar-08 Wed	###	###	###	###	160,583	0	33.9	33.9	0.0
2017-Mar-07 Tue	###	###	###	###	191,587	0	73.0	73.0	0.0
2017-Mar-06 Mon	###	###	###	###	124,670	0	###	###	0.0
2017-Mar-03 Fri	###	###	###	###			72.2	72.2	0.0
2017-Mar-02 Thu	###	###	4.29	###			25.2	25.2	0.0
2017-Mar-01 Wed	###	###	4.27	4.28			34.5	34.5	0.3
2017-Feb-28 Tue	###	###	4.28	###	168,129	###	75.9	75.9	0.0
2017-Feb-27 Mon	###	###	4.29	###	188,185	403,656	###	###	0.0
2017-Feb-24 Fri	###	###	###	###	116,746	0	###	###	0.0
2017-Feb-23 Thu	###	###	###	###			70.4	70.4	0.0
2017-Feb-22 Wed	###	###	###	###	139,128	0	36.0	36.0	0.0
2017-Feb-21 Tue	###	###	###	###			80.8	80.8	0.0
2017-Feb-20 Mon	###	###	###	###			###	###	0.0
2017-Feb-17 Fri	###	###	###	###	162,387	0	###	###	0.0
2017-Feb-16 Thu	###	###	###	###	249,483	0	35.4	35.4	0.0
2017-Feb-15 Wed	###	###	###	###			###	###	0.0
2017-Feb-14 Tue	4.44	4.45	4.41	4.41			27.3	27.3	###
2017-Feb-13 Mon	4.4	4.46	4.4	4.42			71.4	71.4	0.3
2017-Feb-10 Fri	4.43	4.45	4.41	4.41			24.2	24.2	###
2017-Feb-09 Thu	4.45	4.45	4.4	4.42			###	###	0.3
2017-Feb-08 Wed	4.42	4.45	4.41	4.41			29.6	29.6	###
2017-Feb-07 Tue	4.45	4.45	4.42	4.42			30.3	30.3	0.3
2017-Feb-06 Mon	4.49	4.49	4.44	4.44			29.2	29.2	0.3
2017-Feb-03 Fri	4.45	4.49	4.44	4.46			73.9	73.9	0.3
2017-Feb-02 Thu	4.44	4.48	4.43	4.45			72.9	72.9	0.3
2017-Feb-01 Wed	4.45	4.49	4.44	4.45			###	###	0.3
2017-Jan-31 Tue	4.46	4.5	4.44	4.46			###	###	0.3
2017-Jan-30 Mon	4.48	4.49	4.45	4.46			###	###	0.3
2017-Jan-27 Fri	4.45	4.48	4.45	4.46	151,280	###	66.6	66.6	0.3
2017-Jan-25 Wed	4.45	4.47	4.42	4.43	98,182	###	30.8	30.8	###
2017-Jan-24 Tue	4.44	4.46	4.42	4.42	98,421	436,989	25.3	25.3	0.3
2017-Jan-23 Mon	4.43	4.44	4.42	4.44	137,385	###	77.7	77.7	0.3
2017-Jan-20 Fri	4.43	4.45	4.43	4.43			###	###	###
2017-Jan-19 Thu	4.45	4.45	4.42	4.43			###	###	###
2017-Jan-18 Wed	4.44	4.45	4.42	4.43			36.1	36.1	###
2017-Jan-17 Tue	4.43	4.45	4.41	4.44			###	###	0.3
2017-Jan-16 Mon	4.46	4.47	4.42	4.43	163,854	###	26.4	26.4	###
2017-Jan-13 Fri	4.45	4.49	4.44	4.46	153,323	684,587	78.6	78.6	0.3
2017-Jan-12 Thu	4.45	4.48	4.42	4.42			###	###	0.3
2017-Jan-11 Wed	4.45	4.47	4.42	4.42			28.0	28.0	0.3
2017-Jan-10 Tue	4.43	4.45	4.41	4.41			###	###	###
2017-Jan-09 Mon	4.43	4.45	4.42	4.43			68.8	68.8	###
2017-Jan-06 Fri	###	4.43	###	4.41			###	###	###
2017-Jan-05 Thu	###	###	###	###	214,689	0	28.1	28.1	0.0
2017-Jan-04 Wed	###	###	###	###	115,350	0	###	###	0.0
2017-Jan-03 Tue	###	###	###	###	162,528	0	###	###	0.0
2016-Dec-30 Fri	###	###	###	###			###	###	0.0
2016-Dec-29 Thu	###	###	###	###			###	###	0.0
2016-Dec-28 Wed	###	###	###	###	314,986	0	22.1	22.1	0.0
2016-Dec-23 Fri	###	###	###	###	78,250	0	###	###	0.0
2016-Dec-22 Thu	###	###	###	###			30.3	30.3	0.0
2016-Dec-21 Wed	###	###	###	###			###	###	0.0
2016-Dec-20 Tue	###	###	###	###			25.9	25.9	0.0
2016-Dec-19 Mon	###	###	###	###			30.6	30.6	0.0
2016-Dec-16 Fri	###	4.41	###	###			73.4	73.4	0.0
2016-Dec-15 Thu	###	4.41	###	###	100,726	###	34.4	34.4	0.0
2016-Dec-14 Wed	###	4.41	###	###			67.1	67.1	0.0
2016-Dec-13 Tue	###	###	###	###			73.6	73.6	0.0
2016-Dec-12 Mon	###	###	###	###	188,640	0	###	###	0.0
2016-Dec-09 Fri	###	###	###	###	179,957	0	23.6	23.6	0.0
2016-Dec-08 Thu	###	###	###	###			70.9	70.9	0.0
2016-Dec-07 Wed	###	###	4.29	###			64.6	64.6	0.0
2016-Dec-06 Tue	4.28	###	4.28	4.29	141,875	###	###	###	###
2016-Dec-05 Mon	4.26	4.28	4.25	4.28	158,845	677,473	###	###	0.3
2016-Dec-02 Fri	4.26	4.29	4.25	4.26	151,476	###	###	###	0.3
2016-Dec-01 Thu	4.25	4.27	4.25	4.26			70.3	70.3	0.3
2016-Nov-30 Wed	4.25	4.27	4.23	4.23	286,786	1,218,840	30.4	30.4	0.3
2016-Nov-29 Tue	4.25	4.25	4.23	4.23			34.1	34.1	0.3
2016-Nov-28 Mon	4.26	4.26	4.23	4.23			###	###	0.3
2016-Nov-25 Fri	4.24	4.27	4.24	4.25			69.6	69.6	###
2016-Nov-24 Thu	4.25	4.26	4.24	4.24	121,773	###	37.8	37.8	0.3
2016-Nov-23 Wed	4.26	4.26	4.24	4.24			###	###	0.3
2016-Nov-22 Tue	4.2	4.25	4.2	4.25	263,387	###	###	###	###
2016-Nov-21 Mon	4.21	4.22	###	###	150,441	###	33.0	33.0	0.0
2016-Nov-18 Fri	4.2	4.21	###	4.21	74,978	157,828	###	###	###
2016-Nov-17 Thu	4.2	4.21	###	###			29.0	29.0	0.0
2016-Nov-16 Wed	4.24	4.24	###	4.2			###	###	###
2016-Nov-15 Tue	4.21	4.24	###	4.21	159,075	###	###	###	###
2016-Nov-14 Mon	4.21	4.25	4.21	4.21	137,053	###	###	###	###
2016-Nov-11 Fri	4.23	4.23	###	###	204,049	###	28.8	28.8	0.0
2016-Nov-10 Thu	###	4.25	###	4.25	145,644	###	69.8	69.8	###
2016-Nov-09 Wed	###	4.2	###	###			###	###	0.0
2016-Nov-08 Tue	###	4.2	###	###	196,456	412,557	33.5	33.5	0.0
2016-Nov-07 Mon	###	###	###	###	283,423	0	63.6	63.6	0.0
2016-Nov-04 Fri	###	###	###	###			###	###	0.0
2016-Nov-03 Thu	4.2	4.2	###	###	191,558	402,271	###	###	0.0
2016-Nov-02 Wed	4.2	4.21	###	###			41.7	41.7	0.0
2016-Nov-01 Tue	4.21	4.23	4.2	4.2	121,975	514,124	###	###	###
2016-Oct-31 Mon	4.25	4.25	4.21	4.22	92,521	###	###	###	###
2016-Oct-28 Fri	4.22	4.24	4.2	4.2			32.8	32.8	###
2016-Oct-27 Thu	4.22	4.26	4.22	4.24	149,858	###	81.7	81.7	0.3
2016-Oct-26 Wed	4.25	4.27	4.2	4.2	170,579	###	###	###	###
2016-Oct-25 Tue	4.23	4.27	4.22	4.27	176,387	###	###	###	###
2016-Oct-24 Mon	4.21	4.23	4.2	4.22	223,276	###	77.3	77.3	###
2016-Oct-21 Fri	4.2	4.2	4.2	4.2	92,923	390,276	73.5	73.5	###
2016-Oct-20 Thu	4.2	4.21	###	###			###	###	0.0
2016-Oct-19 Wed	4.2	4.2	###	###			###	###	0.0
2016-Oct-18 Tue	4.2	4.2	###	4.2			###	###	###
2016-Oct-17 Mon	4.2	4.2	###	###			41.8	41.8	0.0
2016-Oct-14 Fri	###	4.2	###	###	66,829	140,340	72.1	72.1	0.0
2016-Oct-13 Thu	4.2	4.2	###	###			32.2	32.2	0.0
2016-Oct-12 Wed	4.2	4.22	###	###			28.0	28.0	0.0
2016-Oct-11 Tue	4.2	4.26	###	###	199,678	###	32.2	32.2	0.0
2016-Oct-10 Mon	###	4.21	###	###			35.7	35.7	0.0
2016-Oct-07 Fri	###	4.22	###	###	242,624	###	74.0	74.0	0.0
2016-Oct-06 Thu	###	4.2	###	###			###	###	0.0
2016-Oct-05 Wed	###	4.2	###	###	230,655	484,375	###	###	0.0
2016-Oct-04 Tue	###	###	###	###			66.9	66.9	0.0
2016-Oct-03 Mon	4.2	4.2	###	###	189,880	398,748	27.7	27.7	0.0
2016-Sep-30 Fri	###	4.2	###	###	207,151	###	###	###	0.0
2016-Sep-29 Thu	4.2	4.2	###	###	172,149	###	23.5	23.5	0.0
2016-Sep-28 Wed	###	4.2	###	###			###	###	0.0
2016-Sep-27 Tue	4.2	4.2	###	###			29.2	29.2	0.0
2016-Sep-26 Mon	4.2	4.2	###	4.2			70.4	70.4	###
2016-Sep-23 Fri	4.2	4.2	###	###			###	###	0.0
2016-Sep-22 Thu	###	4.21	###	4.2			###	###	###
2016-Sep-21 Wed	###	###	###	###			###	###	0.0
2016-Sep-20 Tue	4.2	4.2	###	4.2	95,882	201,352	70.6	70.6	###
2016-Sep-19 Mon	###	4.2	###	4.2	15,225	31,972	###	###	###
2016-Sep-16 Fri	###	4.2	###	###	107,183	225,084	###	###	0.0
2016-Sep-15 Thu	4.2	4.2	###	###	96,454	202,553	###	###	0.0
2016-Sep-14 Wed	4.2	4.22	###	4.2			68.6	68.6	###
2016-Sep-13 Tue	4.2	4.22	###	###			###	###	0.0
2016-Sep-12 Mon	4.2	4.22	###	###	328,620	693,388	###	###	0.0
2016-Sep-09 Fri	4.22	4.25	4.22	4.22			###	###	###
2016-Sep-08 Thu	4.23	4.25	4.21	4.25	99,786	###	###	###	###
2016-Sep-07 Wed	4.23	4.25	4.22	4.25			70.2	70.2	###
2016-Sep-06 Tue	4.24	4.24	4.21	4.24			###	###	0.3
2016-Sep-05 Mon	4.23	4.25	4.22	4.22			###	###	###
2016-Sep-02 Fri	4.23	4.25	4.2	4.21			33.1	33.1	###
2016-Sep-01 Thu	4.24	4.26	4.21	4.21	149,520	###	27.3	27.3	###
2016-Aug-31 Wed	4.26	4.27	4.23	4.23			###	###	0.3
2016-Aug-30 Tue	4.25	4.29	4.25	4.28			77.6	77.6	0.3
2016-Aug-29 Mon	4.26	###	4.24	4.25			44.3	44.3	###
2016-Aug-26 Fri	4.29	###	4.26	4.26	67,343	143,440	29.8	29.8	0.3
2016-Aug-25 Thu	4.28	###	4.27	4.27			###	###	###
2016-Aug-24 Wed	###	###	4.28	4.28			34.2	34.2	0.3
2016-Aug-23 Tue	###	###	4.28	###	120,871	###	###	###	0.0
2016-Aug-22 Mon	4.29	###	4.28	###	212,970	455,755	###	###	0.0
2016-Aug-19 Fri	4.29	###	4.27	###			66.5	66.5	0.0
2016-Aug-18 Thu	4.28	###	4.27	4.27	224,028	###	35.1	35.1	###
2016-Aug-17 Wed	4.27	4.29	4.26	4.27	161,256	###	72.3	72.3	###
2016-Aug-16 Tue	4.29	4.29	4.27	4.29	135,487	579,884	73.8	73.8	###
2016-Aug-15 Mon	4.28	###	4.27	4.28			68.5	68.5	0.3
2016-Aug-12 Fri	###	###	4.23	4.29			###	###	###
2016-Aug-11 Thu	###	###	4.27	4.27			21.6	21.6	###
2016-Aug-10 Wed	4.43	4.43	###	4.41			29.9	29.9	###
2016-Aug-09 Tue	4.44	4.44	4.41	4.42			###	###	0.3
2016-Aug-08 Mon	4.43	4.44	4.41	4.44	189,551	###	72.6	72.6	0.3
2016-Aug-05 Fri	4.4	4.42	4.4	4.42	146,628	646,629	###	###	0.3
2016-Aug-04 Thu	###	4.41	###	###			###	###	0.0
2016-Aug-03 Wed	4.4	4.42	###	###			###	###	0.0
2016-Aug-02 Tue	###	4.41	###	4.4	132,925	###	###	###	0.3
2016-Aug-01 Mon	4.41	4.44	###	###			###	###	0.0
2016-Jul-29 Fri	###	4.43	###	###	225,581	###	###	###	0.0
2016-Jul-28 Thu	###	4.4	###	###	114,379	###	###	###	0.0
2016-Jul-27 Wed	###	###	###	###			###	###	0.0
2016-Jul-26 Tue	###	###	###	###	206,546	0	###	###	0.0
2016-Jul-25 Mon	###	###	4.29	###			###	###	0.0
2016-Jul-22 Fri	###	###	4.27	4.29			26.2	26.2	###
2016-Jul-21 Thu	###	###	###	###			79.8	79.8	0.0
2016-Jul-20 Wed	4.28	###	4.26	4.29			63.3	63.3	###
2016-Jul-19 Tue	4.27	4.28	4.25	4.26			35.4	35.4	0.3
2016-Jul-18 Mon	4.27	4.29	4.26	4.26			###	###	0.3
2016-Jul-15 Fri	4.26	4.28	4.24	4.26			###	###	0.3
2016-Jul-14 Thu	4.25	4.26	4.25	4.26	152,083	###	70.8	70.8	0.3
2016-Jul-13 Wed	4.27	4.28	4.26	4.28			69.3	69.3	0.3
2016-Jul-12 Tue	4.24	4.28	4.23	4.27			###	###	###
2016-Jul-11 Mon	4.24	4.26	4.24	4.24	79,786	###	64.7	64.7	0.3
2016-Jul-08 Fri	4.24	4.24	4.21	4.22			25.7	25.7	###
2016-Jul-07 Thu	4.23	4.24	4.2	4.21	130,254	549,671	29.5	29.5	###
2016-Jul-06 Wed	4.21	4.24	4.2	4.23	74,775	315,550	###	###	0.3
2016-Jul-05 Tue	4.24	4.25	4.21	4.24			77.0	77.0	0.3
2016-Jul-04 Mon	4.27	4.27	4.23	4.24			22.4	22.4	0.3
2016-Jul-01 Fri	4.28	4.28	4.21	4.27			29.2	29.2	###
2016-Jun-30 Thu	4.24	4.28	4.24	4.28			73.0	73.0	0.3
2016-Jun-29 Wed	4.23	4.26	4.2	4.26	141,275	###	###	###	0.3
2016-Jun-28 Tue	###	4.2	###	###	150,553	###	70.6	70.6	0.0
2016-Jun-27 Mon	4.22	4.23	###	###			24.2	24.2	0.0
2016-May-27 Fri	4.28	###	4.28	4.29	120,743	###	68.9	68.9	###
2016-May-26 Thu	###	###	4.27	4.27	149,323	###	22.2	22.2	###
2016-May-25 Wed	###	###	4.29	###			68.9	68.9	0.0
2016-May-24 Tue	4.29	###	4.28	4.28			###	###	0.3
2016-May-23 Mon	###	###	4.27	4.28			###	###	0.3
2016-May-20 Fri	###	###	4.29	###	214,881	###	###	###	0.0
2016-May-19 Thu	###	###	4.29	4.29			###	###	###
2016-May-18 Wed	###	###	4.29	###	111,146	###	74.9	74.9	0.0
2016-May-17 Tue	###	###	###	###			###	###	0.0
2016-May-16 Mon	###	###	###	###			###	###	0.0
2016-May-13 Fri	4.29	###	4.29	###			###	###	0.0
2016-May-12 Thu	###	###	4.27	4.27			###	###	###
2016-May-11 Wed	###	###	4.28	###	199,045	425,956	71.5	71.5	0.0
2016-May-10 Tue	###	###	4.28	4.29			###	###	###
2016-May-09 Mon	###	###	4.28	###	143,578	307,256	###	###	0.0
2016-May-06 Fri	###	###	4.28	4.28			24.5	24.5	0.3
2016-May-05 Thu	4.28	###	4.27	4.29	165,925	354,249	###	###	###
2016-May-04 Wed	4.29	4.29	4.27	4.27			###	###	###
2016-May-03 Tue	4.24	4.29	4.23	4.29	132,873	###	###	###	###
2016-May-02 Mon	4.26	4.27	4.24	4.25			31.5	31.5	###
2016-Apr-29 Fri	4.25	4.27	4.22	4.25			64.6	64.6	###
2016-Apr-28 Thu	4.26	4.27	4.25	4.25	92,557	###	32.7	32.7	###
2016-Apr-27 Wed	4.29	###	4.23	4.25	258,256	###	32.2	32.2	###
2016-Apr-26 Tue	###	###	4.25	###	110,070	###	74.5	74.5	0.0
2016-Apr-22 Fri	4.27	###	4.26	4.29	102,954	###	76.1	76.1	###
2016-Apr-21 Thu	4.26	4.28	4.26	4.28	121,028	516,789	###	###	0.3
2016-Apr-20 Wed	4.24	4.27	4.23	4.25			75.0	75.0	###
2016-Apr-19 Tue	4.26	4.28	4.24	4.24	87,274	371,787	33.4	33.4	0.3
2016-Apr-18 Mon	4.26	4.26	4.22	4.22			###	###	###
2016-Apr-15 Fri	4.27	4.28	4.24	4.24			20.9	20.9	0.3
2016-Apr-14 Thu	4.29	###	4.26	4.26			22.5	22.5	0.3
2016-Apr-13 Wed	4.27	###	4.22	###	148,454	###	###	###	0.0
2016-Apr-12 Tue	4.23	4.25	4.21	4.24	72,820	308,028	###	###	0.3
2016-Apr-11 Mon	4.24	4.24	###	4.23	52,126	###	35.2	35.2	0.3
2016-Apr-08 Fri	4.21	4.24	4.2	4.24			73.5	73.5	0.3
2016-Apr-07 Thu	4.24	4.25	4.21	4.21			24.0	24.0	###
2016-Apr-06 Wed	###	4.24	###	4.24	151,342	320,845	###	###	0.3
2016-Apr-05 Tue	###	###	###	###	162,884	0	###	###	0.0
2016-Apr-04 Mon	###	###	###	###	229,544	0	73.7	73.7	0.0
2016-Apr-01 Fri	###	###	###	###			###	###	0.0
2016-Mar-31 Thu	###	###	###	###	137,358	0	###	###	0.0
2016-Mar-30 Wed	###	###	###	###			35.9	35.9	0.0
2016-Mar-29 Tue	4.21	4.22	###	###	85,648	###	37.5	37.5	0.0
2016-Mar-24 Thu	4.24	4.25	4.2	4.2	208,723	881,854	###	###	###
2016-Mar-23 Wed	4.25	4.26	4.23	4.23	129,745	###	###	###	0.3
2016-Mar-22 Tue	4.26	4.28	4.25	4.25	110,253	470,229	###	###	###
2016-Mar-21 Mon	4.29	###	4.26	4.26			###	###	0.3
2016-Mar-18 Fri	4.24	4.29	4.24	4.28			78.2	78.2	0.3
2016-Mar-17 Thu	4.24	4.26	4.21	4.25	131,783	###	71.3	71.3	###
2016-Mar-16 Wed	4.26	4.26	4.2	4.21			###	###	###
2016-Mar-15 Tue	###	###	4.22	4.23	173,779	366,673			0.3
2016-Mar-14 Mon	###	###	###	###			77.1	77.1	0.0
2016-Mar-11 Fri	###	###	4.28	###			###	###	0.0
2016-Mar-10 Thu	###	###	###	###	205,375	0	###	###	0.0
2016-Mar-09 Wed	###	###	4.28	###			71.5	71.5	0.0
2016-Mar-08 Tue	4.23	###	4.23	###	387,072	818,657	86.0	86.0	0.0
2016-Mar-07 Mon	4.23	4.25	4.21	4.23			###	###	0.3
2016-Mar-04 Fri	4.2	4.23	###	4.2	340,851	###	###	###	###
2016-Mar-03 Thu	###	4.21	###	4.2	374,054	787,383	###	###	###
2016-Mar-02 Wed	###	4.2	###	###			69.5	69.5	0.0
2016-Mar-01 Tue	###	###	###	###	244,854	0	###	###	0.0
2016-Feb-29 Mon	###	###	###	###	145,472	0	31.9	31.9	0.0
2016-Feb-26 Fri	4.2	4.2	###	###	109,449	229,842	24.7	24.7	0.0
2016-Feb-25 Thu	4.2	4.2	###	###			30.3	30.3	0.0
2016-Feb-24 Wed	4.2	4.2	###	###	131,928	277,048	###	###	0.0
2016-Feb-23 Tue	4.22	4.25	4.2	4.22			69.9	69.9	###
2016-Feb-22 Mon	4.2	4.22	###	4.2	173,526	###	66.9	66.9	###
2016-Feb-19 Fri	4.2	4.2	###	###	96,572	###	###	###	0.0
2016-Feb-18 Thu	###	4.2	###	4.2	475,345	998,224	64.4	64.4	###
2016-Feb-17 Wed	###	4.2	###	###			72.0	72.0	0.0
2016-Feb-16 Tue	###	4.2	###	###	168,070	352,947	###	###	0.0
2016-Feb-15 Mon	###	###	###	###	140,154	0	###	###	0.0
2016-Feb-12 Fri	###	4.2	###	###	226,380	###	32.9	32.9	0.0
2016-Feb-11 Thu	4.21	4.22	###	###	426,983	###	###	###	0.0
2016-Feb-10 Wed	4.4	4.4	###	###	256,157	563,545	48.4	48.4	0.0
2016-Feb-09 Tue	4.43	4.43	###	4.4			43.0	43.0	0.3
2016-Feb-08 Mon	4.44	4.44	4.42	4.42	82,251	364,371	30.3	30.3	0.3
2016-Feb-05 Fri	4.5	4.5	4.43	4.43			18.5	18.5	###
2016-Feb-04 Thu	4.45	4.5	4.45	4.49	146,446	655,345	74.5	74.5	###
2016-Feb-03 Wed	4.48	4.48	4.42	4.44	118,052	###	33.2	33.2	0.3
2016-Feb-02 Tue	4.54	4.56	4.49	4.51			###	###	0.3
2016-Feb-01 Mon	4.55	4.57	4.49	4.49	191,827	868,976	###	###	###
2016-Jan-29 Fri	4.48	4.52	4.48	4.51	69,883	314,473	74.1	74.1	0.3
2016-Jan-28 Thu	4.45	4.5	4.45	4.5	107,056	479,075	77.9	77.9	###
2016-Jan-27 Wed	4.49	4.5	4.43	4.46	98,057	437,824	###	###	0.3
2016-Jan-25 Mon	4.49	4.5	4.47	4.49	70,378	315,645	###	###	###
2016-Jan-22 Fri	4.42	4.48	4.4	4.47	82,844	367,827	77.6	77.6	###
2016-Jan-21 Thu	4.42	4.42	###	###			###	###	0.0
2016-Jan-20 Wed	4.45	4.49	###	###			###	###	0.0
2016-Jan-19 Tue	###	4.45	###	###			73.8	73.8	0.0
2016-Jan-18 Mon	###	###	###	###			###	###	0.0
2016-Jan-15 Fri	###	4.4	###	###			###	###	0.0
2016-Jan-14 Thu	###	###	###	###			23.2	23.2	0.0
2016-Jan-13 Wed	###	4.46	###	4.4			70.4	70.4	0.3
2016-Jan-12 Tue	4.4	4.5	###	###			###	###	0.0
2016-Jan-11 Mon	4.43	4.5	###	###			25.4	25.4	0.0
2016-Jan-08 Fri	4.5	4.5	4.42	4.43			16.1	16.1	###
2016-Jan-07 Thu	###	4.56	4.48	4.53	102,623	463,855	82.5	82.5	###
2016-Jan-06 Wed	4.49	4.53	4.49	4.53			###	###	###
2016-Jan-05 Tue	4.52	4.52	4.46	4.48			###	###	###
2016-Jan-04 Mon	4.55	4.59	4.51	4.51	161,287	733,855	24.5	24.5	0.3
2015-Dec-31 Thu	4.54	4.58	4.53	4.58	24,258	###	###	###	0.3
2015-Dec-30 Wed	4.5	4.55	4.5	4.55	52,040	235,481	###	###	0.3
2015-Dec-29 Tue	4.49	4.5	4.48	4.5			61.8	61.8	###
2015-Dec-24 Thu	4.43	4.49	4.43	4.48			###	###	###
2015-Dec-23 Wed	###	4.43	###	4.43	76,250	###	###	###	###
2015-Dec-22 Tue	###	4.42	###	4.4	145,426	###	77.5	77.5	0.3
2015-Dec-21 Mon	###	###	###	###			74.9	74.9	0.0
2015-Dec-18 Fri	###	4.4	###	###	139,271	###	26.2	26.2	0.0
2015-Dec-17 Thu	###	4.4	###	###			###	###	0.0
2015-Dec-16 Wed	###	###	###	###	111,059	0	63.3	63.3	0.0
2015-Dec-15 Tue	###	###	###	###			###	###	0.0
2015-Dec-14 Mon	###	###	###	###			###	###	0.0
2015-Dec-11 Fri	###	4.4	###	###	45,771	###	76.1	76.1	0.0
2015-Dec-10 Thu	###	4.4	###	###			32.4	32.4	0.0
2015-Dec-09 Wed	4.41	4.46	###	4.4	237,485	###	30.8	30.8	0.3
2015-Dec-08 Tue	4.4	4.42	###	4.41	227,026	501,727	###	###	###
2015-Dec-07 Mon	###	4.42	###	4.4	115,852	###	###	###	0.3
2015-Dec-04 Fri	###	###	###	###			###	###	0.0
2015-Dec-03 Thu	###	###	###	###			27.3	27.3	0.0
2015-Dec-02 Wed	###	###	###	###	200,372	0	32.2	32.2	0.0
2015-Dec-01 Tue	###	###	###	###	152,743	0	66.2	66.2	0.0
2015-Nov-30 Mon	###	###	###	###	33,326	0	31.1	31.1	0.0
2015-Nov-27 Fri	###	4.41	###	###			38.1	38.1	0.0
2015-Nov-26 Thu	###	###	###	###			73.6	73.6	0.0
2015-Nov-25 Wed	###	4.4	###	###	171,676	377,687	###	###	0.0
2015-Nov-24 Tue	4.4	4.4	###	###			###	###	0.0
2015-Nov-23 Mon	###	4.4	###	###			###	###	0.0
2015-Nov-20 Fri	###	###	###	###	107,829	0	77.1	77.1	0.0
2015-Nov-19 Thu	4.28	###	4.28	###			70.3	70.3	0.0
2015-Nov-18 Wed	4.25	4.27	4.23	4.27			###	###	###
2015-Nov-17 Tue	4.23	4.27	4.21	4.25			67.1	67.1	###
2015-Nov-16 Mon	###	4.2	###	###			###	###	0.0
2015-Nov-13 Fri	4.24	4.24	###	###			###	###	0.0
2015-Nov-12 Thu	4.26	4.28	4.21	4.22			###	###	###
2015-Nov-11 Wed	4.27	4.29	4.24	4.25	224,443	957,249	###	###	###
2015-Nov-10 Tue	4.26	###	4.21	4.24	277,429	583,988	###	###	0.3
2015-Nov-09 Mon	###	###	4.27	4.27			###	###	###
2015-Nov-06 Fri	4.29	###	4.29	4.29			67.0	67.0	###
2015-Nov-05 Thu	###	###	4.28	###			###	###	0.0
2015-Nov-04 Wed	###	###	4.28	###			73.7	73.7	0.0
2015-Nov-03 Tue	4.28	4.29	4.26	4.28			###	###	0.3
2015-Nov-02 Mon	###	###	4.26	4.27	114,788	###	###	###	###
2015-Oct-30 Fri	###	###	4.29	4.29			###	###	###
2015-Oct-29 Thu	###	###	###	###	148,548	0	###	###	0.0
2015-Oct-28 Wed	###	###	###	###			34.9	34.9	0.0
2015-Oct-27 Tue	###	###	###	###			37.9	37.9	0.0
2015-Oct-26 Mon	###	###	###	###	141,123	0	###	###	0.0
2015-Oct-23 Fri	###	4.4	###	###	242,556	533,623	28.6	28.6	0.0
2015-Oct-22 Thu	###	###	###	###	86,658	0	###	###	0.0
2015-Oct-21 Wed	###	###	###	###	59,243	0	###	###	0.0
2015-Oct-20 Tue	###	4.42	###	###	110,753	###	28.1	28.1	0.0
2015-Oct-19 Mon	###	4.43	###	###			###	###	0.0
2015-Oct-16 Fri	###	4.42	###	###			27.0	27.0	0.0
2015-Oct-15 Thu	###	4.41	###	4.4			###	###	0.3
2015-Oct-14 Wed	###	###	###	###			###	###	0.0
2015-Oct-13 Tue	###	###	###	###			###	###	0.0
2015-Oct-12 Mon	###	###	4.27	###	135,542	289,382	###	###	0.0
2015-Oct-09 Fri	###	###	4.28	###	254,823	545,321	67.3	67.3	0.0
2015-Oct-08 Thu	4.28	###	4.28	4.28			###	###	0.3
2015-Oct-07 Wed	4.25	###	4.25	4.26			74.8	74.8	0.3
2015-Oct-06 Tue	4.29	###	4.24	4.24	219,052	###	###	###	0.3
2015-Oct-05 Mon	###	###	4.26	4.27			###	###	###
2015-Oct-02 Fri	4.25	4.28	4.25	4.28			75.8	75.8	0.3
2015-Oct-01 Thu	4.29	###	4.26	4.28	119,429	254,383	###	###	0.3
2015-Sep-30 Wed	4.25	4.29	4.25	4.27	72,123	###	###	###	###
2015-Sep-29 Tue	4.28	4.29	4.24	4.24			###	###	0.3
2015-Sep-28 Mon	4.26	###	4.25	4.27			###	###	###
2015-Sep-25 Fri	###	###	4.26	4.26	56,646	120,655	22.6	22.6	0.3
2015-Sep-24 Thu	4.28	###	4.24	4.24	79,184	167,870	20.2	20.2	0.3
2015-Sep-23 Wed	4.27	4.28	4.24	4.25			31.0	31.0	###
2015-Sep-22 Tue	###	###	4.25	4.28	60,682	128,949	###	###	0.3
2015-Sep-21 Mon	###	###	4.28	###			74.8	74.8	0.0
2015-Sep-18 Fri	###	###	4.28	###	154,657	###	26.8	26.8	0.0
2015-Sep-17 Thu	###	###	###	###			20.7	20.7	0.0
2015-Sep-16 Wed	###	###	###	###	138,775	0	64.6	64.6	0.0
2015-Sep-15 Tue	###	###	4.29	###			79.9	79.9	0.0
2015-Sep-14 Mon	###	4.4	###	###			74.6	74.6	0.0
2015-Sep-11 Fri	###	###	4.29	###			###	###	0.0
2015-Sep-10 Thu	###	###	###	###	146,446	0	34.0	34.0	0.0
2015-Sep-09 Wed	###	###	4.29	4.29			###	###	###
2015-Sep-08 Tue	4.26	###	4.25	###			72.6	72.6	0.0
2015-Sep-07 Mon	4.26	###	4.24	4.25	103,524	219,470	###	###	###
2015-Sep-04 Fri	###	###	4.27	4.27			14.9	14.9	###
2015-Sep-03 Thu	###	4.4	###	###			###	###	0.0
2015-Sep-02 Wed	4.4	4.4	###	###			20.2	20.2	0.0
2015-Sep-01 Tue	4.5	4.5	4.44	4.44			31.4	31.4	0.3
2015-Aug-31 Mon	4.5	4.51	4.46	4.51			73.9	73.9	0.3
2015-Aug-28 Fri	4.45	4.54	4.43	4.5			77.8	77.8	###
2015-Aug-27 Thu	4.41	4.5	4.41	4.44			68.0	68.0	0.3
2015-Aug-26 Wed	###	###	4.29	###	206,070	442,020	###	###	0.0
2015-Aug-25 Tue	4.2	4.42	###	###			###	###	0.0
2015-Aug-24 Mon	###	4.42	4.24	4.24			35.5	35.5	0.3
2015-Aug-21 Fri	4.41	4.43	###	4.42	84,250	###	###	###	0.3
2015-Aug-20 Thu	4.43	4.45	4.42	4.45	118,145	523,973	76.1	76.1	0.3
2015-Aug-19 Wed	4.45	4.48	4.43	4.44	176,254	###	###	###	0.3
2015-Aug-18 Tue	4.44	4.48	4.4	4.45	238,952	1,060,946	78.5	78.5	0.3
2015-Aug-17 Mon	4.49	4.49	4.44	4.44			###	###	0.3
2015-Aug-14 Fri	###	4.5	4.4	4.49	124,521	###	33.5	33.5	###
2015-Aug-13 Thu	4.54	4.54	4.48	4.5	210,382	948,822	###	###	###
2015-Aug-12 Wed	4.72	4.72	###	###	233,282	550,545	20.2	20.2	0.0
2015-Aug-11 Tue	4.74	4.78	4.71	4.76	95,088	###	77.8	77.8	###
2015-Aug-10 Mon	4.74	4.81	4.74	4.75	132,448	###	69.5	69.5	###
2015-Aug-07 Fri	4.79	4.79	###	4.73	137,883	330,229	24.5	24.5	0.3
2015-Aug-06 Thu	4.81	4.83	4.8	4.8	97,280	###	###	###	0.3
2015-Aug-05 Wed	4.81	4.83	4.8	4.82	50,478	243,051	73.3	73.3	0.3
2015-Aug-04 Tue	4.8	4.84	4.78	4.83	122,181	###	75.5	75.5	0.3
2015-Aug-03 Mon	4.83	4.84	4.8	4.8			###	###	0.3
2015-Jul-31 Fri	4.84	4.84	4.8	4.81			###	###	###
2015-Jul-30 Thu	4.82	4.85	4.79	4.85			75.2	75.2	###
2015-Jul-29 Wed	4.8	4.83	4.78	4.83			76.3	76.3	0.3
2015-Jul-28 Tue	4.8	4.85	4.76	4.81	185,576	###	72.6	72.6	###
2015-Jul-27 Mon	4.77	4.79	4.73	4.78			###	###	###
2015-Jul-24 Fri	4.85	4.85	4.78	4.79			###	###	0.3
2015-Jul-23 Thu	4.79	4.84	4.74	4.84	86,026	###	###	###	0.3
2015-Jul-22 Wed	4.78	4.78	4.75	4.78			###	###	###
2015-Jul-21 Tue	4.74	4.78	4.74	4.78	81,672	388,758	80.2	80.2	###
2015-Jul-20 Mon	4.74	4.78	4.73	4.74	152,140	723,425	69.8	69.8	0.3
2015-Jul-17 Fri	4.73	4.74	###	4.72			###	###	0.3
2015-Jul-16 Thu	4.72	4.73	###	###			30.4	30.4	0.0
2015-Jul-15 Wed	4.7	4.73	###	4.73			###	###	0.3
2015-Jul-14 Tue	###	4.77	###	4.7			76.6	76.6	0.3
2015-Jul-13 Mon	###	###	4.56	4.59	38,253	###	32.2	32.2	0.3
2015-Jul-10 Fri	###	###	4.54	4.57	115,240	###	18.6	18.6	###
2015-Jul-09 Thu	4.47	###	4.46	###	123,924	276,350	89.2	89.2	0.0
2015-Jul-08 Wed	4.59	###	4.5	4.5	54,645	122,951	###	###	###
2015-Jul-07 Tue	4.55	###	4.55	4.58			###	###	0.3
2015-Jul-06 Mon	4.57	4.57	4.46	4.54			30.7	30.7	0.3
2015-Jul-03 Fri	4.55	4.59	4.52	4.57	119,244	543,156	###	###	###
2015-Jul-02 Thu	4.5	###	4.5	4.57			###	###	###
2015-Jul-01 Wed	4.5	4.5	4.43	4.49	100,781	449,987	20.2	20.2	###
2015-Jun-30 Tue	4.41	4.54	4.41	4.5			77.3	77.3	###
2015-Jun-29 Mon	###	4.43	###	4.43			###	###	###
2015-Jun-26 Fri	4.49	4.51	###	###			16.2	16.2	0.0
2015-Jun-25 Thu	4.5	4.5	4.45	4.49	69,880	###	###	###	###
2015-Jun-24 Wed	4.5	4.52	4.47	4.52	181,542	###	77.6	77.6	0.3
2015-Jun-23 Tue	4.5	4.55	4.46	4.46			###	###	0.3
2015-Jun-22 Mon	4.5	4.52	4.48	4.49	83,951	377,779	31.8	31.8	###
2015-Jun-19 Fri	4.5	4.52	4.5	4.5			###	###	###
2015-Jun-18 Thu	4.52	4.55	4.49	4.5	126,552	###	36.3	36.3	###
2015-Jun-17 Wed	4.51	4.53	4.51	4.52			69.9	69.9	0.3
2015-Jun-16 Tue	4.52	4.52	4.5	4.52			76.0	76.0	0.3
2015-Jun-15 Mon	4.5	4.55	4.5	4.52	155,481	703,551	###	###	0.3
2015-Jun-12 Fri	4.55	4.55	4.5	4.53			###	###	###
2015-Jun-11 Thu	4.5	4.58	4.5	4.55	134,950	612,673	77.6	77.6	0.3
2015-Jun-10 Wed	4.5	4.55	4.46	4.5	158,785	715,326	###	###	###
2015-Jun-09 Tue	4.55	4.59	4.5	4.5	289,686	1,316,622	###	###	###
2015-Jun-05 Fri	4.55	###	4.54	4.58	129,682	294,378	###	###	0.3
2015-Jun-04 Thu	4.59	###	4.52	4.56			###	###	0.3
2015-Jun-03 Wed	###	###	4.55	4.59	129,649	294,951	###	###	0.3
2015-Jun-02 Tue	4.56	###	4.56	4.59	110,558	252,072	###	###	0.3
2015-Jun-01 Mon	4.57	4.57	4.54	4.56			34.5	34.5	0.3
2015-May-29 Fri	4.55	4.59	4.52	4.55			###	###	0.3
2015-May-28 Thu	4.57	4.57	4.53	4.53	112,155	###	24.7	24.7	###
2015-May-27 Wed	4.56	4.56	4.5	4.54			###	###	0.3
2015-May-26 Tue	4.55	4.59	4.5	4.54			24.8	24.8	0.3
2015-May-25 Mon	4.51	4.55	4.47	4.5			###	###	###
2015-May-22 Fri	4.5	4.53	4.47	4.51	59,350	267,075	###	###	0.3
2015-May-21 Thu	4.49	4.52	4.46	4.5	107,580	###	###	###	###
2015-May-20 Wed	4.47	4.5	4.46	4.5	118,882	###	77.4	77.4	###
2015-May-19 Tue	4.5	4.52	4.47	4.47	98,942	444,744	32.0	32.0	###
2015-May-18 Mon	4.52	4.52	4.45	4.5	91,529	###	35.8	35.8	###
2015-May-15 Fri	4.48	4.52	4.45	4.52			###	###	0.3
2015-May-14 Thu	4.5	4.5	4.43	4.43	99,087	442,423	###	###	###
2015-May-13 Wed	4.47	4.53	4.42	4.47	83,220	###	###	###	###
2015-May-12 Tue	4.45	4.46	4.4	4.45			67.6	67.6	0.3
2015-May-11 Mon	4.44	4.53	4.4	4.4			29.1	29.1	0.3
2015-May-08 Fri	###	4.49	###	4.42	147,685	331,552	76.7	76.7	0.3
2015-May-07 Thu	4.49	4.55	###	###			13.6	13.6	0.0
2015-May-06 Wed	###	###	4.5	4.5	270,475	###	###	###	###
2015-May-05 Tue	###	###	4.54	###			###	###	0.0
2015-May-04 Mon	4.59	###	4.57	###	115,870	###	68.4	68.4	0.0
2015-May-01 Fri	4.55	###	4.55	4.57	109,274	###	66.1	66.1	###
2015-Apr-30 Thu	4.58	###	4.54	4.54	165,554	###	###	###	0.3
2015-Apr-29 Wed	###	###	4.58	4.58			###	###	0.3
2015-Apr-28 Tue	###	###	4.58	###	117,841	269,855	###	###	0.0
2015-Apr-27 Mon	4.58	###	4.57	###			72.1	72.1	0.0
2015-Apr-24 Fri	4.59	###	4.57	4.58			24.7	24.7	0.3
2015-Apr-23 Thu	###	###	4.56	4.56			###	###	0.3
2015-Apr-22 Wed	###	###	4.55	###			###	###	0.0
2015-Apr-21 Tue	4.59	###	4.56	###			74.0	74.0	0.0
2015-Apr-20 Mon	###	###	4.58	###			###	###	0.0
2015-Apr-17 Fri	###	###	###	###	113,388	0	82.9	82.9	0.0
2015-Apr-16 Thu	###	###	###	###			###	###	0.0
2015-Apr-15 Wed	###	###	4.58	4.58	149,346	###	###	###	0.3
2015-Apr-14 Tue	4.57	###	4.57	###	95,657	218,576	76.5	76.5	0.0
2015-Apr-13 Mon	###	###	4.56	###			###	###	0.0
2015-Apr-10 Fri	###	###	###	###			###	###	0.0
2015-Apr-09 Thu	###	###	4.56	###			32.1	32.1	0.0
2015-Apr-08 Wed	###	###	4.59	###	122,086	280,187	###	###	0.0
2015-Apr-07 Tue	###	###	4.59	4.59	124,871	286,578	32.6	32.6	0.3
2015-Apr-02 Thu	###	###	4.55	4.59	123,074	###	###	###	0.3
2015-Apr-01 Wed	###	###	4.58	###			###	###	0.0
2015-Mar-31 Tue	4.55	###	4.55	###			###	###	0.0
2015-Mar-30 Mon	###	###	4.54	4.54			24.5	24.5	0.3
2015-Mar-27 Fri	###	###	###	###	77,670	0	63.3	63.3	0.0
2015-Mar-26 Thu	###	###	###	###	61,844	0	###	###	0.0
2015-Mar-25 Wed	###	###	###	###	167,220	0	32.8	32.8	0.0
2015-Mar-24 Tue	###	###	###	###			67.1	67.1	0.0
2015-Mar-23 Mon	###	###	###	###	157,327	0	###	###	0.0
2015-Mar-20 Fri	4.58	###	4.58	###	111,553	255,456	75.7	75.7	0.0
2015-Mar-19 Thu	4.56	###	4.56	4.59	151,027	344,341	75.2	75.2	0.3
2015-Mar-18 Wed	4.55	###	4.53	4.57			###	###	###
2015-Mar-17 Tue	4.57	4.59	4.52	4.59	191,178	###	76.7	76.7	0.3
2015-Mar-16 Mon	4.58	4.58	4.51	4.53	73,328	333,275	###	###	###
2015-Mar-13 Fri	###	###	4.52	4.55	108,654	245,558	19.8	19.8	0.3
2015-Mar-12 Thu	4.56	4.59	4.52	4.59			70.6	70.6	0.3
2015-Mar-11 Wed	4.56	4.57	4.52	4.57	129,284	###	69.0	69.0	###
2015-Mar-10 Tue	4.58	###	4.57	4.57	133,741	###	###	###	###
2015-Mar-09 Mon	###	###	4.57	4.57			###	###	###
2015-Mar-06 Fri	###	###	4.58	###			###	###	0.0
2015-Mar-05 Thu	###	###	4.58	4.59			###	###	0.3
2015-Mar-04 Wed	###	###	###	###			38.3	38.3	0.0
2015-Mar-03 Tue	###	###	4.57	###			84.0	84.0	0.0
2015-Mar-02 Mon	4.57	###	4.56	4.59	188,085	###	73.2	73.2	0.3
2015-Feb-27 Fri	4.54	4.57	4.53	4.57	134,243	###	###	###	###
2015-Feb-26 Thu	4.53	4.56	4.53	4.55			###	###	0.3
2015-Feb-25 Wed	4.55	4.55	4.52	4.54			28.4	28.4	0.3
2015-Feb-24 Tue	4.51	4.55	4.51	4.55	124,358	563,341	80.6	80.6	0.3
2015-Feb-23 Mon	4.54	4.55	4.51	4.52			###	###	0.3
2015-Feb-20 Fri	###	###	4.52	4.53			21.5	21.5	###
2015-Feb-19 Thu	4.55	###	4.55	###			###	###	0.0
2015-Feb-18 Wed	4.56	4.59	4.52	4.59	97,975	446,276	###	###	0.3
2015-Feb-17 Tue	###	###	4.55	4.55	176,577	###	17.7	17.7	0.3
2015-Feb-16 Mon	###	###	###	###			###	###	0.0
2015-Feb-13 Fri	###	4.73	###	###	185,371	###	22.5	22.5	0.0
2015-Feb-12 Thu	4.77	4.78	###	###	119,150	###	###	###	0.0
2015-Feb-11 Wed	4.73	4.82	4.72	4.81	186,476	###	84.7	84.7	###
2015-Feb-10 Tue	4.8	4.83	4.71	4.72	189,259	###	16.7	16.7	0.3
2015-Feb-09 Mon	4.83	4.89	4.8	4.8	139,077	673,828	24.9	24.9	0.3
2015-Feb-06 Fri	4.79	4.88	4.79	4.84	151,972	734,784	###	###	0.3
2015-Feb-05 Thu	4.77	4.82	4.75	4.82	113,778	544,427	###	###	0.3
2015-Feb-04 Wed	4.79	4.82	4.75	4.77			###	###	###
2015-Feb-03 Tue	4.73	4.78	4.72	4.77			72.0	72.0	###
2015-Feb-02 Mon	###	4.74	###	4.7	136,655	323,872	76.8	76.8	0.3
2015-Jan-30 Fri	###	###	###	###	90,250	0	72.6	72.6	0.0
2015-Jan-29 Thu	###	###	###	###			23.7	23.7	0.0
2015-Jan-28 Wed	###	###	4.56	###			79.2	79.2	0.0
2015-Jan-27 Tue	###	###	4.55	###			75.7	75.7	0.0
2015-Jan-23 Fri	###	###	4.58	###			###	###	0.0
2015-Jan-22 Thu	4.56	###	4.53	###	78,876	178,654	82.6	82.6	0.0
2015-Jan-21 Wed	4.52	###	4.5	4.56	104,341	###	74.9	74.9	0.3
2015-Jan-20 Tue	4.52	4.52	4.49	4.52	35,185	###	###	###	0.3
2015-Jan-19 Mon	4.49	4.55	4.49	4.52			###	###	0.3
2015-Jan-16 Fri	4.46	4.5	4.45	4.49			78.2	78.2	###
2015-Jan-15 Thu	4.5	4.51	4.46	4.48	107,847	###	27.1	27.1	###
2015-Jan-14 Wed	4.5	4.51	4.47	4.5			###	###	###
2015-Jan-13 Tue	4.53	4.53	4.49	4.5	99,452	448,528	###	###	###
2015-Jan-12 Mon	4.53	###	4.53	4.53	85,341	###	74.8	74.8	###
2015-Jan-09 Fri	4.47	4.54	4.47	4.53			###	###	###
2015-Jan-08 Thu	4.45	4.48	4.445	4.46	132,078	###	74.6	74.6	0.3
2015-Jan-07 Wed	4.49	4.49	4.43	4.48			28.6	28.6	###
2015-Jan-06 Tue	4.45	4.5	4.43	4.5			###	###	###
2015-Jan-05 Mon	4.5	4.5	4.45	4.49			25.1	25.1	###
2015-Jan-02 Fri	4.45	4.5	4.43	4.5			73.9	73.9	###
2014-Dec-31 Wed	4.45	4.48	4.43	4.48			76.5	76.5	###
2014-Dec-30 Tue	4.44	4.48	4.43	4.43			35.8	35.8	###
2014-Dec-29 Mon	4.44	4.48	4.43	4.48			###	###	###
2014-Dec-24 Wed	###	4.44	###	4.44			83.3	83.3	0.3
2014-Dec-23 Tue	###	###	###	###			###	###	0.0
2014-Dec-22 Mon	###	###	4.29	###	223,953	480,379	64.7	64.7	0.0
2014-Dec-19 Fri	###	###	###	###			###	###	0.0
2014-Dec-18 Thu	4.24	###	4.23	4.28	98,323	207,953	72.6	72.6	0.3
2014-Dec-17 Wed	4.24	4.27	4.2	4.24			65.9	65.9	0.3
2014-Dec-16 Tue	4.2	4.28	4.2	4.24	145,652	###	###	###	0.3
2014-Dec-15 Mon	4.25	4.25	###	4.2			24.9	24.9	###
2014-Dec-12 Fri	4.22	4.26	4.22	4.25	121,944	517,042	76.3	76.3	###
2014-Dec-11 Thu	4.24	4.24	###	4.22	164,853	349,488	27.9	27.9	###
2014-Dec-10 Wed	4.28	4.28	4.22	4.25			###	###	###
2014-Dec-09 Tue	4.26	4.28	4.25	4.26			###	###	0.3
2014-Dec-08 Mon	4.27	4.29	4.26	4.28			71.9	71.9	0.3
2014-Dec-05 Fri	4.27	4.27	4.23	4.24			27.0	27.0	0.3
2014-Dec-04 Thu	4.24	4.27	4.22	4.27			###	###	###
2014-Dec-03 Wed	4.25	4.29	4.24	4.24			###	###	0.3
2014-Dec-02 Tue	4.25	4.26	4.21	4.21	250,644	1,061,477	###	###	###
2014-Dec-01 Mon	###	###	4.24	4.26	300,553	637,172	###	###	0.3
2014-Nov-28 Fri	###	###	###	###			34.6	34.6	0.0
2014-Nov-27 Thu	###	###	###	###			###	###	0.0
2014-Nov-26 Wed	4.4	4.4	###	###			###	###	0.0
2014-Nov-25 Tue	###	4.44	###	4.42	168,755	###	87.9	87.9	0.3
2014-Nov-24 Mon	###	###	###	###			31.3	31.3	0.0
2014-Nov-21 Fri	###	4.4	###	###			78.3	78.3	0.0
2014-Nov-20 Thu	4.4	4.4	###	###			34.0	34.0	0.0
2014-Nov-19 Wed	4.44	4.45	4.42	4.42	92,145	###	32.8	32.8	0.3
2014-Nov-18 Tue	4.46	4.47	4.43	4.45	112,526	500,740	###	###	0.3
2014-Nov-17 Mon	4.47	4.48	4.44	4.48	115,528	515,254	82.5	82.5	###
2014-Nov-14 Fri	4.45	4.48	4.45	4.48	104,081	464,721	###	###	###
2014-Nov-13 Thu	4.46	4.48	4.43	4.45	127,052	###	34.0	34.0	0.3
2014-Nov-12 Wed	4.47	4.49	4.45	4.45	90,886	###	###	###	0.3
2014-Nov-11 Tue	4.5	4.5	4.47	4.47	77,889	###	27.5	27.5	###
2014-Nov-10 Mon	4.53	4.53	4.47	4.47	158,656	713,952	18.4	18.4	###
2014-Nov-07 Fri	4.49	4.5	4.47	4.5	111,621	500,620	###	###	###
2014-Nov-06 Thu	4.5	4.5	4.47	4.47			34.2	34.2	###
2014-Nov-05 Wed	4.52	4.52	4.47	4.47			24.9	24.9	###
2014-Nov-04 Tue	4.5	4.52	4.47	4.52			76.3	76.3	0.3
2014-Nov-03 Mon	4.53	4.55	4.49	4.49			30.9	30.9	###
2014-Oct-31 Fri	4.52	4.52	4.48	4.51	98,172	441,774	25.2	25.2	0.3
2014-Oct-30 Thu	4.5	4.59	4.45	4.46	142,776	645,347	###	###	0.3
2014-Oct-29 Wed	4.49	4.53	4.46	4.46			###	###	0.3
2014-Oct-28 Tue	4.49	4.5	4.45	4.47	142,140	636,076	30.4	30.4	###
2014-Oct-27 Mon	4.44	4.52	4.42	4.48			81.7	81.7	###
2014-Oct-24 Fri	###	4.42	###	4.4			###	###	0.3
2014-Oct-23 Thu	###	###	###	###	200,622	0	77.5	77.5	0.0
2014-Oct-22 Wed	4.25	4.29	4.24	4.28			###	###	0.3
2014-Oct-21 Tue	4.21	4.25	4.21	4.22	107,978	456,746	###	###	###
2014-Oct-20 Mon	4.21	4.25	4.21	4.21			###	###	###
2014-Oct-17 Fri	###	4.2	###	###	169,155	355,225	###	###	0.0
2014-Oct-16 Thu	###	4.24	###	###			69.7	69.7	0.0
2014-Oct-15 Wed	4.21	4.22	###	###			22.6	22.6	0.0
2014-Oct-14 Tue	4.21	4.23	###	4.2	242,781	513,481	20.2	20.2	###
2014-Oct-13 Mon	4.23	4.23	###	4.2	323,985	685,228	###	###	###
2014-Oct-10 Fri	4.25	4.28	4.2	4.23			33.3	33.3	0.3
2014-Oct-09 Thu	4.27	###	4.27	4.29			###	###	###
2014-Oct-08 Wed	###	###	4.26	4.27			25.3	25.3	###
2014-Oct-07 Tue	###	###	4.27	###	106,324	###	###	###	0.0
2014-Oct-06 Mon	###	###	4.28	4.28			###	###	0.3
2014-Oct-03 Fri	4.24	4.28	4.23	4.26			73.6	73.6	0.3
2014-Oct-02 Thu	4.27	###	4.23	4.23			###	###	0.3
2014-Oct-01 Wed	4.24	4.28	4.23	4.28	186,473	793,442	###	###	0.3
2014-Sep-30 Tue	4.25	4.28	4.2	4.26	226,752	961,428	70.8	70.8	0.3
2014-Sep-29 Mon	###	###	4.26	4.26			###	###	0.3
2014-Sep-26 Fri	###	###	4.29	###	131,070	281,145	24.4	24.4	0.0
2014-Sep-25 Thu	###	4.4	###	###	185,578	408,271	84.4	84.4	0.0
2014-Sep-24 Wed	###	###	###	###	106,779	0	###	###	0.0
2014-Sep-23 Tue	###	###	###	###	267,278	0	###	###	0.0
2014-Sep-22 Mon	4.44	4.44	###	###			31.8	31.8	0.0
2014-Sep-19 Fri	4.44	4.48	4.44	4.44			###	###	0.3
2014-Sep-18 Thu	4.46	4.48	4.42	4.43			###	###	###
2014-Sep-17 Wed	4.46	4.49	4.46	4.48			###	###	###
2014-Sep-16 Tue	4.48	4.49	4.46	4.46	114,176	###	###	###	0.3
2014-Sep-15 Mon	4.5	4.52	4.46	4.49	226,548	###	###	###	###
2014-Sep-12 Fri	4.52	4.53	4.51	4.52			###	###	0.3
2014-Sep-11 Thu	4.5	4.53	4.5	4.52			79.8	79.8	0.3
2014-Sep-10 Wed	4.49	4.52	4.49	4.51			79.8	79.8	0.3
2014-Sep-09 Tue	4.48	4.52	4.48	4.52			76.1	76.1	0.3
2014-Sep-08 Mon	4.48	4.5	4.47	4.49	119,949	537,971	77.7	77.7	###
2014-Sep-05 Fri	4.51	4.51	4.46	4.46	176,246	###	###	###	0.3
2014-Sep-04 Thu	4.52	4.53	4.5	4.5			30.9	30.9	###
2014-Sep-03 Wed	4.53	4.54	4.51	4.51			26.1	26.1	0.3
2014-Sep-02 Tue	4.5	4.54	4.5	4.53			73.2	73.2	###
2014-Sep-01 Mon	4.53	4.54	4.5	4.5			###	###	###
2014-Aug-29 Fri	4.55	4.55	4.5	4.53			26.2	26.2	###
2014-Aug-28 Thu	4.55	4.55	4.53	4.55			71.1	71.1	0.3
2014-Aug-27 Wed	4.53	4.55	4.53	4.54			69.4	69.4	0.3
2014-Aug-26 Tue	4.56	4.56	4.53	4.53			###	###	###
2014-Aug-25 Mon	4.55	4.56	4.54	4.54			###	###	0.3
2014-Aug-22 Fri	4.55	4.59	4.54	4.54	100,858	###	###	###	0.3
2014-Aug-21 Thu	4.54	4.59	4.54	4.54			###	###	0.3
2014-Aug-20 Wed	4.54	4.57	4.52	4.53			###	###	###
2014-Aug-19 Tue	4.55	4.58	4.52	4.52			###	###	0.3
2014-Aug-18 Mon	4.59	4.59	4.54	4.54			###	###	0.3
2014-Aug-15 Fri	###	###	4.57	4.59			25.2	25.2	0.3
2014-Aug-14 Thu	###	###	4.54	###			19.8	19.8	0.0
2014-Aug-13 Wed	4.8	4.82	4.74	4.74	257,472	###	###	###	0.3
2014-Aug-12 Tue	4.74	4.84	4.74	4.82			###	###	0.3
2014-Aug-11 Mon	4.7	4.78	4.7	4.75	142,755	676,658	###	###	###
2014-Aug-08 Fri	4.73	4.75	###	###			24.6	24.6	0.0
2014-Aug-07 Thu	###	4.74	###	4.74			###	###	0.3
2014-Aug-06 Wed	###	4.71	###	###			19.0	19.0	0.0
2014-Aug-05 Tue	###	4.72	###	###			###	###	0.0
2014-Aug-04 Mon	###	###	###	###			###	###	0.0
2014-Aug-01 Fri	###	4.7	###	###	91,450	###	###	###	0.0
2014-Jul-31 Thu	###	###	###	###	111,821	0	###	###	0.0
2014-Jul-30 Wed	4.59	###	4.59	###			80.2	80.2	0.0
2014-Jul-29 Tue	###	###	4.57	4.57	179,783	###	###	###	###
2014-Jul-28 Mon	###	4.73	###	###	323,020	763,942	21.2	21.2	0.0
2014-Jul-25 Fri	4.75	4.78	###	###			###	###	0.0
2014-Jul-24 Thu	4.7	4.75	4.7	4.73	292,754	###	79.4	79.4	0.3
2014-Jul-23 Wed	###	4.7	###	###			###	###	0.0
2014-Jul-22 Tue	###	###	4.53	###	237,387	537,681	29.3	29.3	0.0
2014-Jul-21 Mon	###	###	###	###			21.4	21.4	0.0
2014-Jul-18 Fri	###	###	###	###	94,659	0	###	###	0.0
2014-Jul-17 Thu	###	4.7	4.59	4.7	198,324	###	###	###	0.3
2014-Jul-16 Wed	4.7	4.7	###	###			14.0	14.0	0.0
2014-Jul-15 Tue	4.7	4.73	###	###			31.6	31.6	0.0
2014-Jul-14 Mon	###	4.7	###	###	86,877	###	83.4	83.4	0.0
2014-Jul-11 Fri	###	4.7	4.56	###	61,855	286,388	72.2	72.2	0.0
2014-Jul-10 Thu	###	###	4.54	###			###	###	0.0
2014-Jul-09 Wed	###	###	4.51	4.57	137,773	310,678	22.6	22.6	###
2014-Jul-08 Tue	###	4.7	4.59	###			###	###	0.0
2014-Jul-07 Mon	###	4.7	4.56	###			27.7	27.7	0.0
2014-Jul-04 Fri	4.56	###	4.55	###	107,881	245,429	###	###	0.0
2014-Jul-03 Thu	4.47	4.56	4.47	4.53	75,674	###	76.6	76.6	###
2014-Jul-02 Wed	4.52	###	4.46	4.46	192,750	###	19.3	19.3	0.3
2014-Jul-01 Tue	4.51	4.57	4.5	4.5			28.3	28.3	###
2014-Jun-30 Mon	###	###	4.54	4.54	110,571	###	###	###	0.3
2014-Jun-27 Fri	###	4.7	4.55	4.58			30.0	30.0	0.3
2014-Jun-26 Thu	4.51	###	4.46	###	119,344	###	###	###	0.0
2014-Jun-25 Wed	4.51	4.52	###	4.46	189,581	428,453	###	###	0.3
2014-Jun-24 Tue	###	###	4.5	4.5	170,386	###	15.3	15.3	###
2014-Jun-23 Mon	4.53	###	4.5	4.56	155,521	349,922	###	###	0.3
2014-Jun-20 Fri	4.51	4.55	4.49	4.54	123,549	558,441	###	###	0.3
2014-Jun-19 Thu	4.53	4.53	4.5	4.51	63,749	287,826	24.5	24.5	0.3
2014-Jun-18 Wed	4.45	4.53	4.44	4.49			80.7	80.7	###
2014-Jun-17 Tue	4.4	4.5	4.4	4.44			78.3	78.3	0.3
2014-Jun-16 Mon	4.45	4.49	4.4	4.4	218,852	###	20.3	20.3	0.3
2014-Jun-13 Fri	4.44	4.46	4.42	4.45	152,557	677,353	###	###	0.3
2014-Jun-12 Thu	4.45	4.45	4.41	4.44			###	###	0.3
2014-Jun-11 Wed	4.45	4.45	4.41	4.45			###	###	0.3
2014-Jun-10 Tue	4.44	4.45	4.4	4.45	98,771	###	77.3	77.3	0.3
2014-Jun-06 Fri	4.4	4.45	4.4	4.44			76.2	76.2	0.3
2014-Jun-05 Thu	###	4.45	###	4.43	102,142	###	###	###	###
2014-Jun-04 Wed	###	4.44	###	###	126,572	280,989	82.3	82.3	0.0
2014-Jun-03 Tue	4.4	4.45	###	###			39.4	39.4	0.0
2014-Jun-02 Mon	###	4.44	###	4.4			80.8	80.8	0.3
2014-May-30 Fri	4.44	4.44	###	###	105,727	###	17.5	17.5	0.0
2014-May-29 Thu	4.4	4.45	###	4.44	150,327	334,477	###	###	0.3
2014-May-28 Wed	###	4.4	###	4.4	30,278	###	###	###	0.3
2014-May-27 Tue	###	4.43	###	###	74,275	###	###	###	0.0
2014-May-26 Mon	4.4	4.41	###	###			###	###	0.0
2014-May-23 Fri	###	4.45	###	###	114,344	###	###	###	0.0
2014-May-22 Thu	###	###	###	###			74.6	74.6	0.0
2014-May-21 Wed	###	###	###	###	88,843	0	###	###	0.0
2014-May-20 Tue	###	###	###	###			27.4	27.4	0.0
2014-May-19 Mon	###	###	###	###			81.7	81.7	0.0
2014-May-16 Fri	###	###	###	###			###	###	0.0
2014-May-15 Thu	###	###	###	###			68.4	68.4	0.0
2014-May-14 Wed	###	###	###	###	91,444	0	79.3	79.3	0.0
2014-May-13 Tue	###	###	###	###	102,878	0	###	###	0.0
2014-May-12 Mon	###	###	###	###			###	###	0.0
2014-May-09 Fri	###	###	###	###			###	###	0.0
2014-May-08 Thu	###	###	4.27	4.27			###	###	###
2014-May-07 Wed	###	###	4.28	###	132,826	284,247	25.4	25.4	0.0
2014-May-06 Tue	4.29	###	4.29	###	127,443	###	###	###	0.0
2014-May-05 Mon	###	###	4.28	4.28	121,621	###	###	###	0.3
2014-May-02 Fri	###	###	4.29	4.29			###	###	###
2014-May-01 Thu	###	###	###	###			34.4	34.4	0.0
2014-Apr-30 Wed	4.28	###	4.28	###			###	###	0.0
2014-Apr-29 Tue	###	###	4.28	4.28			###	###	0.3
2014-Apr-28 Mon	###	4.4	###	###	145,075	###	###	###	0.0
2014-Apr-24 Thu	###	4.4	###	###			21.2	21.2	0.0
2014-Apr-23 Wed	###	###	###	###	145,972	0	82.4	82.4	0.0
2014-Apr-22 Tue	###	###	###	###	47,872	0	###	###	0.0
2014-Apr-17 Thu	###	###	###	###	108,674	0	###	###	0.0
2014-Apr-16 Wed	4.29	###	4.29	###			80.6	80.6	0.0
2014-Apr-15 Tue	###	###	4.26	4.27	136,559	290,870	23.5	23.5	###
2014-Apr-14 Mon	4.29	###	4.26	4.26	90,023	191,748	34.6	34.6	0.3
2014-Apr-11 Fri	###	###	4.28	4.28			20.7	20.7	0.3
2014-Apr-10 Thu	###	###	###	###			76.5	76.5	0.0
2014-Apr-09 Wed	###	###	###	###			###	###	0.0
2014-Apr-08 Tue	###	###	###	###			74.3	74.3	0.0
2014-Apr-07 Mon	4.28	###	4.28	###			###	###	0.0
2014-Apr-04 Fri	4.25	4.28	4.23	4.28			77.9	77.9	0.3
2014-Apr-03 Thu	4.25	4.27	4.23	4.26	175,380	###	76.1	76.1	0.3
2014-Apr-02 Wed	4.23	4.26	4.21	4.23			###	###	0.3
2014-Apr-01 Tue	4.23	4.25	4.21	4.23			###	###	0.3
2014-Mar-31 Mon	4.22	4.24	4.21	4.23	153,278	###	70.4	70.4	0.3
2014-Mar-28 Fri	4.21	4.24	4.2	4.21			66.9	66.9	###
2014-Mar-27 Thu	4.23	4.25	###	###			###	###	0.0
2014-Mar-26 Wed	4.2	4.27	4.2	4.22	212,383	899,442	###	###	###
2014-Mar-25 Tue	4.2	4.22	###	4.21	142,647	300,985	###	###	###
2014-Mar-24 Mon	4.22	4.24	###	###	143,948	###	###	###	0.0
2014-Mar-21 Fri	4.22	4.23	###	4.22			67.5	67.5	###
2014-Mar-20 Thu	4.24	4.25	4.21	4.21			###	###	###
2014-Mar-19 Wed	4.25	4.27	4.22	4.25	129,589	###	###	###	###
2014-Mar-18 Tue	4.24	4.25	4.21	4.25			###	###	###
2014-Mar-17 Mon	4.25	4.25	4.21	4.21			###	###	###
2014-Mar-14 Fri	4.27	4.28	4.23	4.26	202,755	862,722	39.1	39.1	0.3
2014-Mar-13 Thu	4.25	4.29	4.24	4.24	147,871	###	###	###	0.3
2014-Mar-12 Wed	###	###	4.23	4.24	258,644	###	###	###	0.3
2014-Mar-11 Tue	###	###	4.27	4.27			###	###	###
2014-Mar-10 Mon	###	###	###	###			35.6	35.6	0.0
2014-Mar-07 Fri	###	4.4	###	###	126,257	###	###	###	0.0
2014-Mar-06 Thu	###	###	###	###			###	###	0.0
2014-Mar-05 Wed	4.29	###	4.29	###			###	###	0.0
2014-Mar-04 Tue	4.28	###	4.27	4.29	79,222	###	68.7	68.7	###
2014-Mar-03 Mon	4.26	###	4.26	###			82.3	82.3	0.0
2014-Feb-28 Fri	4.26	###	4.26	###			83.6	83.6	0.0
2014-Feb-27 Thu	###	###	4.27	4.27	179,682	383,621	29.7	29.7	###
2014-Feb-26 Wed	4.27	###	4.27	4.28			73.9	73.9	0.3
2014-Feb-25 Tue	4.29	###	4.26	4.27			33.8	33.8	###
2014-Feb-24 Mon	4.25	###	4.25	###			###	###	0.0
2014-Feb-21 Fri	4.28	###	4.26	4.26	94,640	201,583	###	###	0.3
2014-Feb-20 Thu	4.28	4.29	4.24	4.26			28.6	28.6	0.3
2014-Feb-19 Wed	4.29	###	4.27	4.27			###	###	###
2014-Feb-18 Tue	###	###	4.27	4.28			###	###	0.3
2014-Feb-17 Mon	4.29	###	4.29	###			81.4	81.4	0.0
2014-Feb-14 Fri	###	###	4.27	4.28	102,050	217,876	20.0	20.0	0.3
2014-Feb-13 Thu	###	4.4	4.28	###	226,783	###	###	###	0.0
2014-Feb-12 Wed	4.41	4.43	###	4.41			65.1	65.1	###
2014-Feb-11 Tue	4.4	4.42	###	4.4			67.9	67.9	0.3
2014-Feb-10 Mon	###	4.4	###	4.4	221,557	487,425	###	###	0.3
2014-Feb-07 Fri	###	4.4	###	###	242,951	###	###	###	0.0
2014-Feb-06 Thu	4.26	###	4.26	###			75.7	75.7	0.0
2014-Feb-05 Wed	4.29	###	4.25	4.26	173,358	368,385	###	###	0.3
2014-Feb-04 Tue	4.26	###	4.24	4.29			78.8	78.8	###
2014-Feb-03 Mon	###	###	###	###			31.5	31.5	0.0
2014-Jan-31 Fri	4.29	###	4.29	###			80.4	80.4	0.0
2014-Jan-30 Thu	4.28	###	4.26	4.28	101,572	216,348	72.2	72.2	0.3
2014-Jan-29 Wed	4.27	###	4.26	###	173,340	###	80.5	80.5	0.0
2014-Jan-28 Tue	4.29	###	4.27	4.27	154,055	###	###	###	###
2014-Jan-24 Fri	###	###	4.28	4.28	127,146	###	20.5	20.5	0.3
2014-Jan-23 Thu	###	###	###	###	126,582	0	###	###	0.0
2014-Jan-22 Wed	###	###	###	###	189,174	0	33.4	33.4	0.0
2014-Jan-21 Tue	###	###	###	###	93,883	0	###	###	0.0
2014-Jan-20 Mon	###	###	###	###	121,285	0	###	###	0.0
2014-Jan-17 Fri	###	###	###	###			###	###	0.0
2014-Jan-16 Thu	4.29	4.345	4.28	###	117,359	###	###	###	0.0
2014-Jan-15 Wed	4.27	###	4.27	4.27	110,324	235,541	###	###	###
2014-Jan-14 Tue	4.26	4.27	4.23	4.26	146,670	623,347	78.9	78.9	0.3
2014-Jan-13 Mon	4.23	4.27	4.22	4.27			###	###	###
2014-Jan-10 Fri	4.25	4.28	4.23	4.23	208,583	887,520	27.3	27.3	0.3
2014-Jan-09 Thu	4.27	4.27	4.22	4.22			###	###	###
2014-Jan-08 Wed	4.26	###	4.23	4.27			###	###	###
2014-Jan-07 Tue	4.24	4.29	4.23	4.24	211,041	###	72.6	72.6	0.3
2014-Jan-06 Mon	4.25	4.26	4.23	4.23			34.7	34.7	0.3
2014-Jan-03 Fri	4.25	4.26	4.22	4.24			32.9	32.9	0.3
2014-Jan-02 Thu	4.26	4.27	4.23	4.23	84,970	361,122	###	###	0.3
2013-Dec-31 Tue	4.25	4.26	4.22	4.23	34,883	###	###	###	0.3
2013-Dec-30 Mon	4.23	4.24	4.21	4.23			###	###	0.3
2013-Dec-27 Fri	4.2	4.24	###	###			27.2	27.2	0.0
2013-Dec-24 Tue	###	4.22	###	###	65,225	137,624	67.7	67.7	0.0
2013-Dec-23 Mon	###	###	###	###			###	###	0.0
2013-Dec-20 Fri	###	###	###	###			74.7	74.7	0.0
2013-Dec-19 Thu	###	###	###	###			###	###	0.0
2013-Dec-18 Wed	###	###	###	###			###	###	0.0
2013-Dec-17 Tue	###	###	###	###			###	###	0.0
2013-Dec-16 Mon	###	###	4	###	190,773	381,546	23.8	23.8	0.0
2013-Dec-13 Fri	###	###	###	###			63.2	63.2	0.0
2013-Dec-12 Thu	###	###	###	###			32.2	32.2	0.0
2013-Dec-11 Wed	###	###	###	###	133,081	0	###	###	0.0
2013-Dec-10 Tue	###	###	###	###			76.0	76.0	0.0
2013-Dec-09 Mon	###	###	###	###			###	###	0.0
2013-Dec-06 Fri	###	###	###	###			###	###	0.0
2013-Dec-05 Thu	###	###	###	###	132,352	0	###	###	0.0
2013-Dec-04 Wed	###	###	###	###	223,844	0	74.2	74.2	0.0
2013-Dec-03 Tue	###	###	###	###			28.8	28.8	0.0
2013-Dec-02 Mon	###	###	###	###			84.1	84.1	0.0
2013-Nov-29 Fri	###	4.2	###	###	143,654	301,673	28.1	28.1	0.0
2013-Nov-28 Thu	4.2	4.22	###	###	330,278	696,886	###	###	0.0
2013-Nov-27 Wed	4.24	4.24	###	###	382,244	810,357	28.2	28.2	0.0
2013-Nov-26 Tue	4.23	4.26	4.22	4.25	143,528	608,558	###	###	###
2013-Nov-25 Mon	4.22	4.25	4.21	4.22	137,788	582,843	75.0	75.0	###
2013-Nov-22 Fri	4.2	4.24	4.2	4.21	68,028	287,078	###	###	###
2013-Nov-21 Thu	4.2	4.21	###	###	269,780	567,886	###	###	0.0
2013-Nov-20 Wed	4.22	4.24	4.2	4.21			36.5	36.5	###
2013-Nov-19 Tue	4.25	4.27	4.22	4.22			###	###	###
2013-Nov-18 Mon	4.26	4.26	4.21	4.25	112,124	474,845	###	###	###
2013-Nov-15 Fri	4.2	4.26	4.2	4.23			###	###	0.3
2013-Nov-14 Thu	###	4.23	###	4.2	95,253	###	###	###	###
2013-Nov-13 Wed	4.24	4.24	###	###			30.0	30.0	0.0
2013-Nov-12 Tue	4.22	4.25	###	4.24	80,121	170,257	79.5	79.5	0.3
2013-Nov-11 Mon	4.24	4.26	###	###			###	###	0.0
2013-Nov-08 Fri	4.23	4.26	4.22	4.22	93,479	396,350	###	###	###
2013-Nov-07 Thu	4.2	4.26	###	4.26	242,340	516,184	###	###	0.3
2013-Nov-06 Wed	4.2	4.26	4.2	4.2			72.4	72.4	###
2013-Nov-05 Tue	###	4.22	###	4.2	72,053	###	74.0	74.0	###
2013-Nov-04 Mon	4.21	4.25	###	###			30.4	30.4	0.0
2013-Nov-01 Fri	4.25	4.26	4.2	4.21			28.4	28.4	###
2013-Oct-31 Thu	4.2	4.27	4.2	4.27			83.5	83.5	###
2013-Oct-30 Wed	###	4.27	###	4.27	133,428	###	88.5	88.5	###
2013-Oct-29 Tue	4.25	4.29	4.2	4.2	239,450	###	26.8	26.8	###
2013-Oct-28 Mon	4.26	###	4.25	###			81.0	81.0	0.0
2013-Oct-25 Fri	4.25	4.26	4.21	4.23	222,447	###	###	###	0.3
2013-Oct-11 Fri	20	20.26	20	20.25			77.8	77.8	###
2013-Oct-10 Thu	###	###	20	20			###	###	1.4
2013-Oct-09 Wed	19.75	20.24	19.7	20.24	49,944	997,381	###	###	1.4
2013-Oct-08 Tue	19.74	19.85	###	19.83			77.8	77.8	###
2013-Oct-07 Mon	19.75	19.8	###	19.8			###	###	1.4
2013-Oct-04 Fri	19.72	19.79	###	19.79			75.8	75.8	###
2013-Oct-03 Thu	19.75	19.79	###	19.78	46,970	###	###	###	1.4
2013-Oct-02 Wed	###	19.79	###	19.75			###	###	###
2013-Oct-01 Tue	###	19.8	19.5	###			###	###	0.0
2013-Sep-30 Mon	19.78	19.84	###	###	58,941	###	34.8	34.8	0.0
2013-Sep-27 Fri	###	###	###	###	16,572	0	71.4	71.4	0.0
2013-Sep-26 Thu	###	###	###	###	40,486	0	###	###	0.0
2013-Sep-25 Wed	19.82	###	19.78	###	36,856	###	72.0	72.0	0.0
2013-Sep-24 Tue	19.82	19.82	###	19.82	23,751	235,372	###	###	1.4
2013-Sep-23 Mon	19.7	19.82	###	19.8	51,828	###	78.5	78.5	1.4
2013-Sep-20 Fri	19.77	19.77	###	19.7	76,545	756,647	31.0	31.0	1.4
2013-Sep-19 Thu	19.74	19.8	19.74	19.76	73,128	1,445,740	###	###	###
2013-Sep-18 Wed	19.7	19.75	###	19.7			###	###	1.4
2013-Sep-17 Tue	19.81	19.82	###	19.71			30.3	30.3	1.4
2013-Sep-16 Mon	19.75	19.85	19.71	19.8	121,584	###	73.5	73.5	1.4
2013-Sep-13 Fri	19.79	19.85	###	19.78			34.4	34.4	1.4
2013-Sep-12 Thu	19.7	20	19.7	19.79			###	###	###
2013-Sep-11 Wed	19.8	19.81	###	19.7			###	###	1.4
2013-Sep-10 Tue	19.79	19.85	###	###			###	###	0.0
2013-Sep-09 Mon	19.79	###	19.73	19.79	43,550	429,620	###	###	###
2013-Sep-06 Fri	19.7	19.81	###	19.81	37,449	###	###	###	###
2013-Sep-05 Thu	###	19.7	###	###			75.1	75.1	0.0
2013-Sep-04 Wed	###	###	###	###			###	###	0.0
2013-Sep-03 Tue	###	19.7	###	###			68.5	68.5	0.0
2013-Sep-02 Mon	###	19.7	19.58	###			###	###	0.0
2013-Aug-30 Fri	19.58	###	19.53	###	25,750	251,448	###	###	0.0
2013-Aug-29 Thu	###	###	19.51	19.51			###	###	###
2013-Aug-28 Wed	19.72	19.72	19.58	###	40,653	###	###	###	0.0
2013-Aug-27 Tue	###	19.8	###	19.8	49,653	###	###	###	1.4
2013-Aug-26 Mon	19.79	19.79	###	19.7			32.3	32.3	1.4
2013-Aug-23 Fri	###	19.8	###	19.78	37,057	###	69.7	69.7	1.4
2013-Aug-22 Thu	###	###	19.52	###			###	###	0.0
2013-Aug-21 Wed	19.75	19.77	19.55	19.74			29.0	29.0	1.4
2013-Aug-20 Tue	###	19.75	19.55	19.7			74.3	74.3	1.4
2013-Aug-19 Mon	19.49	19.7	19.49	###			###	###	0.0
2013-Aug-16 Fri	19.7	19.7	19.55	###	57,074	1,120,077	25.4	25.4	0.0
2013-Aug-15 Thu	###	###	###	19.8	45,024	0	74.3	74.3	1.4
2013-Aug-14 Wed	20	20.24	20	20.24			###	###	1.4
2013-Aug-13 Tue	###	###	###	20	126,258	0	61.6	61.6	1.4
2013-Aug-12 Mon	19.87	###	19.8	###	107,742	1,066,645	###	###	0.0
2013-Aug-09 Fri	###	20	19.78	19.87			###	###	###
2013-Aug-08 Thu	###	19.8	###	19.79	71,144	704,325	###	###	###
2013-Aug-07 Wed	###	###	###	###	78,883	0	29.8	29.8	0.0
2013-Aug-06 Tue	###	20	###	###	76,185	761,850	33.6	33.6	0.0
2013-Aug-05 Mon	###	20	###	###			31.8	31.8	0.0
2013-Aug-02 Fri	19.8	###	19.8	###	45,187	447,351	###	###	0.0
2013-Aug-01 Thu	###	###	19.8	19.81	39,251	388,584	31.2	31.2	###
2013-Jul-31 Wed	19.81	###	19.74	###			72.7	72.7	0.0
2013-Jul-30 Tue	19.75	19.78	19.7	19.77	20,456	###	###	###	1.4
2013-Jul-29 Mon	###	19.8	###	19.77			###	###	1.4
2013-Jul-26 Fri	19.57	19.75	19.55	###			73.0	73.0	0.0
2013-Jul-25 Thu	19.55	19.7	19.5	###			74.8	74.8	0.0
2013-Jul-24 Wed	19.45	###	19.4	###	67,454	###	###	###	0.0
2013-Jul-23 Tue	19.45	19.51	###	19.48			###	###	###
2013-Jul-22 Mon	19.4	19.4	###	###			30.1	30.1	0.0
2013-Jul-19 Fri	19.58	19.78	###	19.4			23.8	23.8	1.4
2013-Jul-18 Thu	19.41	###	19.4	19.5			76.6	76.6	1.4
2013-Jul-17 Wed	19.5	19.55	19.25	###			###	###	0.0
2013-Jul-16 Tue	###	19.49	###	19.49			82.4	82.4	1.4
2013-Jul-15 Mon	###	19.5	###	###	31,849	310,527	78.6	78.6	0.0
2013-Jul-12 Fri	###	###	###	###	18,775	0	###	###	0.0
2013-Jul-11 Thu	###	###	###	###			###	###	0.0
2013-Jul-10 Wed	###	###	###	###			###	###	0.0
2013-Jul-09 Tue	18.89	###	18.89	###	19,553	184,678	###	###	0.0
2013-Jul-08 Mon	18.7	###	###	18.89			78.5	78.5	###
2013-Jul-05 Fri	18.53	18.75	18.53	###	23,849	444,545	###	###	0.0
2013-Jul-04 Thu	18.4	18.56	###	18.5	16,851	156,377	###	###	###
2013-Jul-03 Wed	###	18.47	18.23	18.45			77.0	77.0	1.3
2013-Jul-02 Tue	18.22	18.54	###	###			###	###	0.0
2013-Jul-01 Mon	###	18.43	###	###	40,554	###	###	###	0.0
2013-Jun-28 Fri	###	18.43	###	18.4	11,440	###	70.2	70.2	1.3
2013-Jun-27 Thu	###	###	###	###			76.7	76.7	0.0
2013-Jun-26 Wed	###	18.2	###	###	35,073	###	###	###	0.0
2013-Jun-25 Tue	###	18.25	###	###	39,245	###	###	###	0.0
2013-Jun-24 Mon	18.26	18.49	###	###	32,223	###	34.1	34.1	0.0
2013-Jun-21 Fri	18.23	###	###	18.26	56,675	0	###	###	1.3
2013-Jun-20 Thu	18.49	18.49	18.21	###	38,058	###	###	###	0.0
2013-Jun-19 Wed	18.52	18.54	18.4	18.51			26.9	26.9	1.3
2013-Jun-18 Tue	18.56	18.56	18.45	18.5			###	###	###
2013-Jun-17 Mon	###	###	###	18.53			28.9	28.9	###
2013-Jun-14 Fri	###	18.79	###	18.7			###	###	1.3
2013-Jun-13 Thu	18.45	18.48	###	18.4	25,022	###	38.3	38.3	1.3
2013-Jun-12 Wed	18.59	18.59	###	18.5			###	###	###
2013-Jun-11 Tue	18.8	18.8	###	###			26.5	26.5	0.0
2013-Jun-07 Fri	###	###	18.7	18.8			###	###	1.3
2013-Jun-06 Thu	###	###	18.81	###	31,653	###	28.6	28.6	0.0
2013-Jun-05 Wed	###	###	###	###			31.9	31.9	0.0
2013-Jun-04 Tue	###	###	###	###	36,027	0	67.3	67.3	0.0
2013-Jun-03 Mon	19.27	19.27	###	###	20,275	195,349	###	###	0.0
2013-May-31 Fri	###	19.43	###	19.29			77.1	77.1	1.4
2013-May-30 Thu	19.4	19.4	###	###	17,248	###	18.0	18.0	0.0
2013-May-29 Wed	19.4	19.43	###	19.42	28,981	281,550	68.2	68.2	1.4
2013-May-28 Tue	###	19.49	###	19.4			###	###	1.4
2013-May-27 Mon	###	19.2	18.8	18.8	20,657	392,483	31.7	31.7	1.3
2013-May-24 Fri	19.51	###	###	###	37,245	0	34.8	34.8	0.0
2013-May-23 Thu	###	###	###	19.5			###	###	1.4
2013-May-22 Wed	###	###	19.89	###	26,046	259,027	###	###	0.0
2013-May-21 Tue	19.85	###	19.79	19.85	16,385	162,129	###	###	1.4
2013-May-20 Mon	19.87	###	19.78	19.85			37.1	37.1	1.4
2013-May-17 Fri	19.73	19.87	19.71	19.77			73.3	73.3	1.4
2013-May-16 Thu	###	###	19.74	19.74			35.3	35.3	1.4
2013-May-15 Wed	19.73	###	19.73	###			83.2	83.2	0.0
2013-May-14 Tue	19.7	###	19.7	19.87			###	###	###
2013-May-13 Mon	19.75	###	19.75	19.85			###	###	1.4
2013-May-10 Fri	19.7	###	###	19.77			###	###	1.4
2013-May-09 Thu	19.7	###	19.7	19.7			###	###	1.4
2013-May-08 Wed	###	19.79	19.54	19.71	23,788	###	68.2	68.2	1.4
2013-May-07 Tue	19.7	19.74	19.52	19.7			###	###	1.4
2013-May-06 Mon	19.5	19.74	19.5	###	34,757	###	76.6	76.6	0.0
2013-May-03 Fri	19.5	19.58	19.22	19.25	40,777	791,073	21.0	21.0	1.4
2013-May-02 Thu	19.4	19.52	###	19.52	30,674	299,378	81.8	81.8	1.4
2013-May-01 Wed	19.43	19.55	19.42	19.5	25,240	###	###	###	1.4
2013-Apr-30 Tue	19.27	19.55	19.27	19.55	97,973	1,901,655	81.0	81.0	###
2013-Apr-29 Mon	###	###	###	19.22			###	###	1.4
2013-Apr-26 Fri	###	###	###	19.2	18,658	0	69.6	69.6	###
2013-Apr-24 Wed	###	###	###	###			72.7	72.7	0.0
2013-Apr-23 Tue	###	###	###	###	12,654	0	30.8	30.8	0.0
2013-Apr-22 Mon	###	###	18.85	###	16,956	###	74.0	74.0	0.0
2013-Apr-19 Fri	###	###	###	###			65.7	65.7	0.0
2013-Apr-18 Thu	###	###	###	###	23,559	0	###	###	0.0
2013-Apr-17 Wed	###	###	###	###			###	###	0.0
2013-Apr-16 Tue	###	###	18.85	###	25,379	###	###	###	0.0
2013-Apr-15 Mon	###	###	18.82	###			44.6	44.6	0.0
2013-Apr-12 Fri	###	###	18.85	18.85			###	###	###
2013-Apr-11 Thu	###	###	###	###			###	###	0.0
2013-Apr-10 Wed	###	###	###	###	30,823	0	67.7	67.7	0.0
2013-Apr-09 Tue	###	###	###	###	17,840	0	69.3	69.3	0.0
2013-Apr-08 Mon	###	###	###	###	25,981	0	###	###	0.0
2013-Apr-05 Fri	###	19.2	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	###	43,657	0	87.3	87.3	0.0
2013-Apr-03 Wed	###	###	###	###	31,078	0	###	###	0.0
2013-Apr-02 Tue	###	###	18.87	###	23,221	###	80.2	80.2	0.0
2013-Mar-28 Thu	###	###	###	###	25,279	0	71.8	71.8	0.0
2013-Mar-27 Wed	###	###	###	###			###	###	0.0
2013-Mar-26 Tue	###	###	###	###	18,478	0	###	###	0.0
2013-Mar-25 Mon	18.76	18.77	###	###	35,783	335,823	###	###	0.0
2013-Mar-22 Fri	###	###	18.76	18.77			###	###	###
2013-Mar-21 Thu	###	###	###	###			###	###	0.0
2013-Mar-20 Wed	###	###	###	###			###	###	0.0
2013-Mar-19 Tue	###	19.25	###	###			27.4	27.4	0.0
2013-Mar-18 Mon	19.2	19.23	###	###			###	###	0.0
2013-Mar-15 Fri	###	19.25	###	19.2			70.3	70.3	###
2013-Mar-14 Thu	###	###	###	###	31,784	0	41.0	41.0	0.0
2013-Mar-13 Wed	###	###	###	###	6,888	0	75.2	75.2	0.0
2013-Mar-12 Tue	###	###	###	###	32,741	0	###	###	0.0
2013-Mar-11 Mon	###	###	###	###	39,081	0	###	###	0.0
2013-Mar-08 Fri	###	###	###	###	26,289	0	72.7	72.7	0.0
2013-Mar-07 Thu	###	###	###	###			31.2	31.2	0.0
2013-Mar-06 Wed	###	###	18.89	###	52,080	###	###	###	0.0
2013-Mar-05 Tue	###	###	18.82	###			###	###	0.0
2013-Mar-04 Mon	###	###	18.87	18.87			42.9	42.9	1.3
2013-Mar-01 Fri	###	###	18.87	###			###	###	0.0
2013-Feb-28 Thu	###	###	###	###	50,081	0	28.0	28.0	0.0
2013-Feb-27 Wed	###	###	###	###	31,520	0	###	###	0.0
2013-Feb-26 Tue	###	###	###	###	31,443	0	###	###	0.0
2013-Feb-25 Mon	###	###	###	###			28.3	28.3	0.0
2013-Feb-22 Fri	###	###	###	###	38,889	0	###	###	0.0
2013-Feb-21 Thu	###	###	###	###			35.8	35.8	0.0
2013-Feb-20 Wed	19.26	###	19.26	###			75.3	75.3	0.0
2013-Feb-19 Tue	19.43	19.43	19.2	19.25			###	###	1.4
2013-Feb-18 Mon	###	###	###	###			74.5	74.5	0.0
2013-Feb-15 Fri	###	###	###	###	29,985	0	###	###	0.0
2013-Feb-14 Thu	###	###	18.87	###	54,882	###	20.7	20.7	0.0
2013-Feb-13 Wed	19.25	19.45	19.21	19.41			###	###	###
2013-Feb-12 Tue	19.28	###	19.21	19.25			###	###	1.4
2013-Feb-11 Mon	19.24	###	###	19.23			###	###	###
2013-Feb-08 Fri	###	19.22	###	19.22			70.6	70.6	1.4
2013-Feb-07 Thu	###	19.2	###	###	30,682	294,547	###	###	0.0
2013-Feb-06 Wed	###	###	###	###	22,551	0	75.2	75.2	0.0
2013-Feb-05 Tue	###	###	18.84	###			31.4	31.4	0.0
2013-Feb-04 Mon	###	###	###	###	52,151	0	39.4	39.4	0.0
2013-Feb-01 Fri	18.83	###	18.72	###			###	###	0.0
2013-Jan-31 Thu	18.86	###	18.76	18.83			32.8	32.8	1.3
2013-Jan-30 Wed	###	###	18.78	18.82			28.0	28.0	1.3
2013-Jan-29 Tue	###	###	18.59	###			81.9	81.9	0.0
2013-Jan-25 Fri	18.48	18.57	18.45	18.57			###	###	###
2013-Jan-24 Thu	18.4	18.5	###	18.48			72.7	72.7	###
2013-Jan-23 Wed	###	18.45	###	###	33,574	309,720	###	###	0.0
2013-Jan-22 Tue	###	18.4	18.28	###			###	###	0.0
2013-Jan-21 Mon	###	###	18.28	###			72.0	72.0	0.0
2013-Jan-18 Fri	18.28	###	18.22	18.23	29,380	267,651	###	###	1.3
2013-Jan-17 Thu	###	###	###	18.28			###	###	1.3
2013-Jan-16 Wed	###	###	###	###	16,184	0	###	###	0.0
2013-Jan-15 Tue	###	###	###	###			73.5	73.5	0.0
2013-Jan-14 Mon	###	###	###	###	13,320	0	###	###	0.0
2013-Jan-11 Fri	###	18.22	###	###			###	###	0.0
2013-Jan-10 Thu	###	18.22	###	18.22			###	###	###
2013-Jan-09 Wed	###	###	###	###	16,424	0	70.6	70.6	0.0
2013-Jan-08 Tue	###	###	###	###			###	###	0.0
2013-Jan-07 Mon	###	18.24	###	18.21	45,173	411,977	78.6	78.6	###
2013-Jan-04 Fri	###	###	###	###			82.8	82.8	0.0
2013-Jan-03 Thu	###	18.21	###	###			###	###	0.0
2013-Jan-02 Wed	###	###	###	17.8	9,775	0	65.2	65.2	###
2012-Dec-31 Mon	###	###	17.5	###			74.1	74.1	0.0
2012-Dec-28 Fri	###	###	###	###	1,725	0	###	###	0.0
2012-Dec-27 Thu	###	###	17.5	###			###	###	0.0
2012-Dec-24 Mon	###	###	###	17.44			20.5	20.5	1.2
2012-Dec-21 Fri	###	###	17.47	17.5			###	###	1.3
2012-Dec-20 Thu	###	17.7	17.48	###	27,389	481,772	29.9	29.9	0.0
2012-Dec-19 Wed	###	17.7	17.56	###			###	###	0.0
2012-Dec-18 Tue	17.5	17.7	17.43	17.7			###	###	1.3
2012-Dec-17 Mon	###	###	17.45	17.45			23.9	23.9	###
2012-Dec-14 Fri	17.5	17.59	17.45	17.59			###	###	###
2012-Dec-13 Thu	17.55	17.57	17.45	17.57	16,242	###	###	###	1.3
2012-Dec-12 Wed	17.58	17.58	17.5	17.55			###	###	###
2012-Dec-11 Tue	17.5	###	17.45	17.55			###	###	###
2012-Dec-10 Mon	17.29	17.46	17.29	17.46			80.6	80.6	1.2
2012-Dec-07 Fri	###	17.45	###	17.22			23.4	23.4	1.2
2012-Dec-06 Thu	###	###	###	17.27			81.4	81.4	###
2012-Dec-05 Wed	###	###	###	###	39,943	0	70.1	70.1	0.0
2012-Dec-04 Tue	###	###	###	###	28,524	0	###	###	0.0
2012-Dec-03 Mon	###	###	###	###			###	###	0.0
2012-Nov-30 Fri	###	###	###	###			###	###	0.0
2012-Nov-29 Thu	16.7	###	16.7	###			###	###	0.0
2012-Nov-28 Wed	16.72	16.74	16.55	16.55			26.2	26.2	1.2
2012-Nov-27 Tue	###	16.75	16.52	16.75			70.7	70.7	###
2012-Nov-26 Mon	16.74	16.77	16.5	16.51			22.5	22.5	###
2012-Nov-23 Fri	16.74	16.74	###	16.74			68.9	68.9	1.2
2012-Nov-22 Thu	###	16.75	###	16.74			74.2	74.2	1.2
2012-Nov-21 Wed	16.7	16.74	###	###			28.3	28.3	0.0
2012-Nov-20 Tue	###	16.77	###	16.7			69.9	69.9	1.2
2012-Nov-19 Mon	16.53	###	16.48	###			###	###	0.0
2012-Nov-16 Fri	###	###	16.51	16.55			###	###	1.2
2012-Nov-15 Thu	16.7	16.74	16.5	###	18,248	303,281	36.3	36.3	0.0
2012-Nov-14 Wed	16.85	###	16.84	16.85	26,975	227,129	###	###	###
2012-Nov-13 Tue	###	###	16.7	16.7			31.6	31.6	1.2
2012-Nov-12 Mon	16.81	###	16.75	16.75	21,281	178,228	29.2	29.2	###
2012-Nov-09 Fri	###	###	16.85	###			###	###	0.0
2012-Nov-08 Thu	###	###	###	###			68.2	68.2	0.0
2012-Nov-07 Wed	###	###	###	###	12,456	0	25.8	25.8	0.0
2012-Nov-06 Tue	###	###	###	###	6,458	0	###	###	0.0
2012-Nov-05 Mon	16.85	###	16.76	###			###	###	0.0
2012-Nov-02 Fri	16.88	16.88	16.8	16.86	21,452	361,251	###	###	1.2
2012-Nov-01 Thu	###	###	16.75	16.88			###	###	1.2
2012-Oct-31 Wed	###	###	16.88	###			74.4	74.4	0.0
2012-Oct-30 Tue	###	###	16.88	###	22,642	###	76.2	76.2	0.0
2012-Oct-29 Mon	###	###	16.85	###			###	###	0.0
2012-Oct-26 Fri	###	###	16.72	###			###	###	0.0
2012-Oct-25 Thu	16.73	###	16.73	16.89	7,629	###	80.6	80.6	###
2012-Oct-24 Wed	16.8	16.83	16.71	16.72			26.6	26.6	1.2
2012-Oct-23 Tue	###	16.85	16.56	16.8	17,656	294,943	###	###	1.2
2012-Oct-22 Mon	###	###	###	###	15,875	0	26.0	26.0	0.0
2012-Oct-19 Fri	16.7	16.79	###	###			###	###	0.0
2012-Oct-18 Thu	16.47	###	16.47	###	42,023	346,059	77.3	77.3	0.0
2012-Oct-17 Wed	###	16.5	###	16.47	28,323	###	74.6	74.6	###
2012-Oct-16 Tue	###	###	###	16.27	38,557	0	###	###	1.2
2012-Oct-15 Mon	16.2	16.2	###	###			###	###	0.0
2012-Oct-12 Fri	###	###	###	###			###	###	0.0
2012-Oct-11 Thu	###	###	###	###			27.3	27.3	0.0
2012-Oct-10 Wed	###	16.25	###	###	17,642	143,341	27.0	27.0	0.0
2012-Oct-09 Tue	16.25	###	16.2	###	21,944	177,746	###	###	0.0
2012-Oct-08 Mon	###	16.4	###	16.25	16,779	137,587	###	###	###
2012-Oct-05 Fri	###	###	###	###	42,228	0	###	###	0.0
2012-Oct-04 Thu	###	###	###	###	15,582	0	69.7	69.7	0.0
2012-Oct-03 Wed	###	###	###	###			###	###	0.0
2012-Oct-02 Tue	###	###	15.89	###	15,459	122,821	###	###	0.0
2012-Oct-01 Mon	15.89	###	15.87	###	7,873	62,472	77.4	77.4	0.0
2012-Sep-28 Fri	###	###	15.87	15.89	14,183	112,542	###	###	###
2012-Sep-27 Thu	###	###	15.85	###	15,955	126,443	###	###	0.0
2012-Sep-26 Wed	15.85	###	15.81	15.81			28.1	28.1	###
2012-Sep-25 Tue	15.84	###	15.84	15.84			74.5	74.5	###
2012-Sep-24 Mon	###	###	15.8	15.84	9,383	74,125	###	###	###
2012-Sep-21 Fri	###	###	15.83	###	7,087	###	72.8	72.8	0.0
2012-Sep-20 Thu	15.82	###	15.82	15.88			###	###	1.1
2012-Sep-19 Wed	###	###	15.77	15.8	20,541	###	###	###	1.1
2012-Sep-18 Tue	15.85	###	15.81	15.81			27.7	27.7	###
2012-Sep-17 Mon	15.8	15.85	15.8	15.81			###	###	###
2012-Sep-14 Fri	15.73	15.86	15.73	15.82			69.4	69.4	###
2012-Sep-13 Thu	###	15.74	15.57	15.58	16,572	###	32.1	32.1	1.1
2012-Sep-12 Wed	###	15.7	###	###			###	###	0.0
2012-Sep-11 Tue	15.75	15.78	###	15.74			###	###	1.1
2012-Sep-10 Mon	15.72	15.75	###	###			28.3	28.3	0.0
2012-Sep-07 Fri	###	15.72	###	15.71	34,753	273,158	74.7	74.7	1.1
2012-Sep-06 Thu	15.55	15.7	15.5	15.5			###	###	1.1
2012-Sep-05 Wed	###	###	15.5	15.58			36.5	36.5	1.1
2012-Sep-04 Tue	15.7	15.74	###	15.7			76.5	76.5	###
2012-Sep-03 Mon	15.7	15.74	15.53	15.74	6,240	###	###	###	1.1
2012-Aug-31 Fri	15.74	15.74	15.51	###	20,181	315,328	31.2	31.2	0.0
2012-Aug-30 Thu	###	15.74	15.51	15.74	9,870	###	85.8	85.8	1.1
2012-Aug-29 Wed	###	###	15.5	###	10,383	###	72.3	72.3	0.0
2012-Aug-28 Tue	###	15.74	###	15.74	16,856	132,656	###	###	1.1
2012-Aug-27 Mon	###	15.81	###	15.74	13,680	108,140	###	###	1.1
2012-Aug-24 Fri	15.79	15.79	###	###	22,458	###	###	###	0.0
2012-Aug-23 Thu	15.85	15.85	15.75	15.79	55,052	869,821	###	###	1.1
2012-Aug-22 Wed	15.85	###	15.85	###			75.5	75.5	0.0
2012-Aug-21 Tue	15.86	###	15.86	15.86	17,251	###	###	###	1.1
2012-Aug-20 Mon	15.88	###	15.8	15.85			29.4	29.4	1.1
2012-Aug-17 Fri	###	###	15.77	15.85			###	###	1.1
2012-Aug-16 Thu	15.72	###	15.7	###	18,024	141,488	80.3	80.3	0.0
2012-Aug-15 Wed	15.7	15.85	###	15.7	28,845	###	###	###	###
2012-Aug-14 Tue	###	16.4	###	###	13,427	###	29.1	29.1	0.0
2012-Aug-13 Mon	###	16.44	16.27	###	6,873	###	###	###	0.0
2012-Aug-10 Fri	###	###	###	###	15,628	0	###	###	0.0
2012-Aug-09 Thu	16.5	16.5	###	###			19.7	19.7	0.0
2012-Aug-08 Wed	16.57	16.57	16.25	###	20,557	337,340	14.5	14.5	0.0
2012-Aug-07 Tue	16.4	16.55	16.4	16.55	30,582	###	77.7	77.7	1.2
2012-Aug-06 Mon	16.4	16.4	16.2	16.4	7,920	###	76.3	76.3	###
2012-Aug-03 Fri	###	###	###	###	10,920	0	75.2	75.2	0.0
2012-Aug-02 Thu	###	16.45	###	###	20,283	166,827	74.6	74.6	0.0
2012-Aug-01 Wed	###	16.4	###	###	14,372	117,850	79.5	79.5	0.0
2012-Jul-30 Mon	15.75	###	15.72	15.85			###	###	1.1
2012-Jul-27 Fri	###	15.7	###	15.7	14,673	115,183	69.9	69.9	###
2012-Jul-26 Thu	###	###	15.5	###			69.8	69.8	0.0
2012-Jul-25 Wed	15.43	###	###	15.4	29,350	0	###	###	###
2012-Jul-24 Tue	15.49	15.58	15.45	15.45			31.9	31.9	###
2012-Jul-23 Mon	###	###	15.45	15.45	10,040	77,559	###	###	###
2012-Jul-20 Fri	15.49	15.75	###	###			75.1	75.1	0.0
2012-Jul-19 Thu	15.4	15.45	###	15.41	28,285	###	70.0	70.0	###
2012-Jul-18 Wed	###	15.45	###	###			###	###	0.0
2012-Jul-17 Tue	15.25	15.5	###	###	20,643	159,983	72.8	72.8	0.0
2012-Jul-13 Fri	15.25	15.25	###	###			###	###	0.0
2012-Jul-12 Thu	15.5	15.5	15.25	15.26	9,684	###	###	###	###
2012-Jul-11 Wed	###	15.48	###	15.48	17,923	138,724	###	###	1.1
2012-Jul-10 Tue	15.29	15.4	###	15.25	15,887	122,329	###	###	###
2012-Jul-09 Mon	15.25	15.26	###	###	13,471	102,783	24.3	24.3	0.0
2012-Jul-06 Fri	15.29	###	15.29	###	9,778	74,752	###	###	0.0
2012-Jul-05 Thu	###	###	15.25	15.26			###	###	###
2012-Jul-04 Wed	15.25	###	15.25	###			###	###	0.0
2012-Jul-03 Tue	15.25	15.49	15.2	15.2			###	###	1.1
2012-Jul-02 Mon	###	15.25	###	15.25			75.9	75.9	###
2012-Jun-29 Fri	14.79	###	14.79	15.21	19,582	###	###	###	###
2012-Jun-28 Thu	14.77	###	14.75	14.78	17,188	###	###	###	1.1
2012-Jun-27 Wed	14.75	###	###	14.74			28.1	28.1	1.1
2012-Jun-26 Tue	###	###	14.74	14.83	31,055	228,875	###	###	###
2012-Jun-25 Mon	###	###	###	###			35.6	35.6	0.0
2012-Jun-22 Fri	###	###	###	###	31,823	0	75.9	75.9	0.0
2012-Jun-21 Thu	###	###	###	###	7,281	0	37.1	37.1	0.0
2012-Jun-20 Wed	15.2	15.2	###	###	18,643	141,686	25.6	25.6	0.0
2012-Jun-19 Tue	###	15.4	###	###	24,620	189,574	###	###	0.0
2012-Jun-18 Mon	###	###	###	###			66.4	66.4	0.0
2012-Jun-15 Fri	14.8	###	14.8	14.86	21,971	162,585	74.7	74.7	###
2012-Jun-14 Thu	###	###	14.75	14.78			28.7	28.7	1.1
2012-Jun-13 Wed	###	###	###	###			29.1	29.1	0.0
2012-Jun-12 Tue	###	###	###	###	5,443	0	80.6	80.6	0.0
2012-Jun-08 Fri	###	###	14.87	14.87			###	###	1.1
2012-Jun-07 Thu	###	###	###	###	27,877	0	###	###	0.0
2012-Jun-06 Wed	14.8	###	14.75	14.89	14,154	104,385	74.1	74.1	###
2012-Jun-05 Tue	###	###	14.72	14.72			15.3	15.3	###
2012-Jun-04 Mon	14.72	14.87	###	14.87			84.9	84.9	1.1
2012-Jun-01 Fri	###	###	14.8	14.81	18,046	133,540	31.4	31.4	1.1
2012-May-31 Thu	15.24	15.24	###	###	12,858	97,977	13.2	13.2	0.0
2012-May-30 Wed	###	15.24	###	15.24			83.0	83.0	1.1
2012-May-29 Tue	###	15.25	14.83	###			60.7	60.7	0.0
2012-May-28 Mon	15.27	15.27	14.72	15.25			###	###	###
2012-May-25 Fri	###	15.2	14.75	15.2	14,584	###	85.3	85.3	1.1
2012-May-24 Thu	###	15.27	14.89	14.89	11,347	###	###	###	###
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	###	###	###	###	24,141	0	78.4	78.4	0.0
2012-May-21 Mon	###	###	###	###	10,049	0	73.4	73.4	0.0
2012-May-18 Fri	###	###	###	###			###	###	0.0
2012-May-17 Thu	15.26	###	15.26	###	19,358	###	74.6	74.6	0.0
2012-May-16 Wed	15.4	15.5	15.2	15.5	37,721	###	88.7	88.7	1.1
2012-May-15 Tue	15.53	###	15.5	15.54			###	###	###
2012-May-14 Mon	###	###	15.52	15.52			29.8	29.8	1.1
2012-May-11 Fri	15.52	###	15.52	15.55	13,177	102,253	###	###	###
2012-May-10 Thu	15.57	###	15.5	15.58			67.1	67.1	1.1
2012-May-09 Wed	###	###	15.5	15.5	18,658	###	###	###	1.1
2012-May-08 Tue	15.7	15.7	###	###	12,051	###	###	###	0.0
2012-May-07 Mon	15.7	15.73	15.4	15.4	26,957	419,585	32.3	32.3	###
2012-May-04 Fri	15.75	15.76	###	###			###	###	0.0
2012-May-03 Thu	15.89	###	15.75	15.86			34.2	34.2	1.1
2012-May-02 Wed	15.85	###	15.75	15.85			71.2	71.2	1.1
2012-May-01 Tue	15.75	15.85	###	15.85	21,587	171,076	74.2	74.2	1.1
2012-Apr-30 Mon	15.53	15.75	15.42	15.75			###	###	1.1
2012-Apr-27 Fri	15.45	15.52	15.41	15.51	15,048	###	###	###	1.1
2012-Apr-26 Thu	###	15.5	###	15.45	35,022	271,420	###	###	###
2012-Apr-24 Tue	15.26	###	15.24	###	34,454	###	###	###	0.0
2012-Apr-23 Mon	15.27	15.4	15.27	###	23,740	364,052	###	###	0.0
2012-Apr-20 Fri	15.29	###	15.26	###	28,374	###	74.6	74.6	0.0
2012-Apr-19 Thu	###	###	15.22	15.29			###	###	1.1
2012-Apr-18 Wed	###	###	###	###			74.0	74.0	0.0
2012-Apr-17 Tue	###	###	###	###	22,054	0	37.1	37.1	0.0
2012-Apr-16 Mon	###	###	###	###			81.0	81.0	0.0
2012-Apr-13 Fri	###	15.2	###	###	18,927	143,845	###	###	0.0
2012-Apr-12 Thu	###	###	###	###			25.8	25.8	0.0
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	###	###	###	###			31.1	31.1	0.0
2012-Apr-05 Thu	###	15.29	###	15.29			77.0	77.0	1.1
2012-Apr-04 Wed	15.25	15.25	###	15.21			30.5	30.5	###
2012-Apr-03 Tue	###	15.25	###	15.25			75.5	75.5	###
2012-Apr-02 Mon	15.2	###	###	15.25			76.4	76.4	###
2012-Mar-30 Fri	15.2	###	###	15.2			66.9	66.9	1.1
2012-Mar-29 Thu	###	15.21	###	###			33.8	33.8	0.0
2012-Mar-28 Wed	###	###	###	###			71.8	71.8	0.0
2012-Mar-27 Tue	###	###	14.87	###			###	###	0.0
2012-Mar-26 Mon	14.85	###	14.83	###	24,757	183,573	###	###	0.0
2012-Mar-23 Fri	14.86	###	14.79	14.82	30,243	223,646	###	###	1.1
2012-Mar-22 Thu	14.82	14.89	14.82	14.86	12,120	180,042	###	###	###
2012-Mar-21 Wed	###	###	14.81	14.85			###	###	###
2012-Mar-20 Tue	14.82	###	14.82	###	20,827	154,328	###	###	0.0
2012-Mar-19 Mon	14.8	###	14.8	14.81			70.7	70.7	1.1
2012-Mar-16 Fri	14.85	14.85	14.76	14.81	48,545	###	28.8	28.8	1.1
2012-Mar-15 Thu	14.85	###	14.81	14.81	19,046	###	30.6	30.6	1.1
2012-Mar-14 Wed	###	###	14.85	###	11,878	###	67.8	67.8	0.0
2012-Mar-13 Tue	14.85	###	14.83	###			###	###	0.0
2012-Mar-12 Mon	###	###	14.83	14.83	5,823	43,177	28.7	28.7	###
2012-Mar-09 Fri	###	###	###	###	9,824	0	###	###	0.0
2012-Mar-08 Thu	###	###	14.54	###			71.0	71.0	0.0
2012-Mar-07 Wed	###	###	14.52	14.53			29.4	29.4	1.0
2012-Mar-06 Tue	14.81	14.85	###	14.73	28,945	###	40.2	40.2	1.1
2012-Mar-05 Mon	###	###	14.75	14.75			###	###	###
2012-Mar-02 Fri	###	###	14.85	###			71.8	71.8	0.0
2012-Mar-01 Thu	14.82	###	14.8	###			78.2	78.2	0.0
2012-Feb-29 Wed	14.81	###	14.81	14.85			###	###	###
2012-Feb-28 Tue	14.85	###	14.8	###	7,685	###	73.9	73.9	0.0
2012-Feb-27 Mon	###	###	14.76	14.77	13,752	101,489	###	###	1.1
2012-Feb-24 Fri	###	###	14.76	###			25.2	25.2	0.0
2012-Feb-23 Thu	###	###	14.76	###	41,274	###	72.7	72.7	0.0
2012-Feb-22 Wed	14.8	###	14.8	###			###	###	0.0
2012-Feb-21 Tue	###	###	14.75	14.81			21.4	21.4	1.1
2012-Feb-20 Mon	14.85	###	14.85	###	34,540	256,459	###	###	0.0
2012-Feb-17 Fri	###	###	14.85	###	12,258	###	28.9	28.9	0.0
2012-Feb-16 Thu	###	###	###	###	12,555	0	###	###	0.0
2012-Feb-15 Wed	###	###	###	###			###	###	0.0
2012-Feb-14 Tue	###	###	###	###			77.8	77.8	0.0
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	###	###	###	###	21,477	0	###	###	0.0
2012-Feb-09 Thu	15.47	15.47	###	###	21,159	###	###	###	0.0
2012-Feb-08 Wed	15.83	15.83	15.7	15.78			###	###	1.1
2012-Feb-07 Tue	15.74	15.8	15.5	15.8	19,683	###	75.1	75.1	1.1
2012-Feb-06 Mon	###	###	###	###			###	###	0.0
2012-Feb-03 Fri	15.45	###	15.45	###	12,850	###	80.7	80.7	0.0
2012-Feb-02 Thu	15.25	15.5	15.21	15.5			###	###	1.1
2012-Feb-01 Wed	###	15.27	###	15.25	21,075	###	###	###	###
2012-Jan-31 Tue	15.2	15.22	###	###	16,340	124,347	26.5	26.5	0.0
2012-Jan-30 Mon	###	15.2	###	15.2	11,729	89,140	84.5	84.5	1.1
2012-Jan-27 Fri	###	###	###	###			###	###	0.0
2012-Jan-25 Wed	14.8	###	14.8	###	53,148	###	###	###	0.0
2012-Jan-24 Tue	14.71	14.83	14.71	14.81			79.7	79.7	1.1
2012-Jan-23 Mon	14.74	14.8	14.7	14.7			31.7	31.7	###
2012-Jan-20 Fri	14.7	14.8	14.7	14.75	31,089	###	71.8	71.8	###
2012-Jan-19 Thu	14.81	14.85	14.72	14.72	9,183	135,770	32.1	32.1	###
2012-Jan-18 Wed	14.85	14.88	14.8	14.8			###	###	1.1
2012-Jan-17 Tue	14.8	###	14.8	###	24,678	###	64.7	64.7	0.0
2012-Jan-16 Mon	14.82	###	14.72	14.8			###	###	1.1
2012-Jan-13 Fri	###	###	14.84	###	8,427	62,528	###	###	0.0
2012-Jan-12 Thu	###	###	###	###	14,850	0	###	###	0.0
2012-Jan-11 Wed	14.84	###	14.84	###	29,628	###	###	###	0.0
2012-Jan-10 Tue	14.73	14.85	14.73	14.8			69.9	69.9	1.1
2012-Jan-09 Mon	14.89	###	14.71	14.71			###	###	###
2012-Jan-06 Fri	14.83	###	14.83	14.86	7,226	53,580	75.8	75.8	###
2012-Jan-05 Thu	14.8	14.89	14.8	14.83	4,656	###	74.4	74.4	###
2012-Jan-04 Wed	###	14.8	###	14.8	11,245	###	###	###	1.1
2012-Jan-03 Tue	###	###	14.5	###			###	###	0.0
2011-Dec-30 Fri	###	###	14.5	14.5			###	###	1.0
2011-Dec-29 Thu	###	###	###	14.5	22,145	0	###	###	1.0
2011-Dec-28 Wed	###	###	###	###	677	0	###	###	0.0
2011-Dec-23 Fri	14.5	###	14.48	14.58			###	###	###
2011-Dec-22 Thu	14.45	14.51	14.45	14.45			77.7	77.7	1.0
2011-Dec-21 Wed	###	14.53	###	14.44	22,774	165,453	###	###	###
2011-Dec-20 Tue	14.44	14.44	14.22	14.24	18,389	###	23.9	23.9	1.0
2011-Dec-19 Mon	14.52	14.52	14.22	###			45.8	45.8	0.0
2011-Dec-16 Fri	14.55	###	14.53	14.53			30.7	30.7	1.0
2011-Dec-15 Thu	###	###	14.5	14.5			26.7	26.7	1.0
2011-Dec-14 Wed	14.7	14.84	14.5	14.52			21.1	21.1	1.0
2011-Dec-13 Tue	14.77	###	14.56	###	18,183	132,372	###	###	0.0
2011-Dec-12 Mon	14.87	###	14.7	14.78	14,081	###	###	###	1.1
2011-Dec-09 Fri	###	###	14.8	14.8			###	###	1.1
2011-Dec-08 Thu	###	###	###	###			###	###	0.0
2011-Dec-07 Wed	###	###	###	###	15,484	0	###	###	0.0
2011-Dec-06 Tue	14.83	###	14.83	14.87	50,341	373,278	###	###	1.1
2011-Dec-05 Mon	14.71	###	14.71	14.85			###	###	###
2011-Dec-02 Fri	14.75	###	14.7	###	40,751	###	72.9	72.9	0.0
2011-Dec-01 Thu	###	14.85	###	14.85	14,022	###	81.7	81.7	###
2011-Nov-30 Wed	14.5	###	14.47	14.47	20,642	149,344	###	###	###
2011-Nov-29 Tue	###	14.5	###	14.5			###	###	1.0
2011-Nov-28 Mon	###	###	###	###			77.8	77.8	0.0
2011-Nov-25 Fri	###	###	13.87	13.87			13.8	13.8	###
2011-Nov-24 Thu	14.45	14.45	###	###			###	###	0.0
2011-Nov-23 Wed	###	###	14.45	14.45			36.6	36.6	1.0
2011-Nov-22 Tue	14.79	14.8	###	14.74	9,587	70,943	###	###	1.1
2011-Nov-21 Mon	14.7	14.84	14.7	14.8			###	###	1.1
2011-Nov-18 Fri	14.52	14.79	14.52	14.7			84.4	84.4	###
2011-Nov-17 Thu	14.75	14.8	###	14.7			###	###	###
2011-Nov-16 Wed	14.75	14.76	###	14.75	12,971	95,725	80.4	80.4	###
2011-Nov-15 Tue	14.87	###	###	###	38,750	0	20.4	20.4	0.0
2011-Nov-14 Mon	14.81	###	14.81	14.85	36,021	###	77.9	77.9	###
2011-Nov-11 Fri	14.7	14.87	###	14.79			67.9	67.9	###
2011-Nov-10 Thu	14.7	14.85	14.55	###	13,389	###	25.1	25.1	0.0
2011-Nov-09 Wed	14.85	###	14.75	14.89	22,127	163,186	###	###	###
2011-Nov-08 Tue	14.7	14.85	###	14.85	23,558	###	###	###	###
2011-Nov-07 Mon	###	###	###	14.7	21,022	0	###	###	###
2011-Nov-04 Fri	###	###	14.81	###			###	###	0.0
2011-Nov-03 Thu	###	###	14.73	14.8	16,682	###	###	###	1.1
2011-Nov-02 Wed	14.8	###	14.7	###			###	###	0.0
2011-Nov-01 Tue	15.22	15.25	14.8	14.8	14,170	###	###	###	1.1
2011-Oct-31 Mon	###	###	###	###	19,159	0	###	###	0.0
2011-Oct-28 Fri	###	###	###	###			76.9	76.9	0.0
2011-Oct-27 Thu	14.79	###	###	###			64.7	64.7	0.0
2011-Oct-26 Wed	14.7	14.78	###	14.74			65.9	65.9	1.1
2011-Oct-25 Tue	14.7	14.76	###	14.71			80.3	80.3	###
2011-Oct-24 Mon	14.56	###	14.56	###	6,058	###	###	###	0.0
2011-Oct-21 Fri	14.45	14.7	14.45	14.47	8,789	###	###	###	###
2011-Oct-20 Thu	14.55	14.55	###	14.4			###	###	1.0
2011-Oct-19 Wed	14.52	###	14.52	14.55			###	###	###
2011-Oct-18 Tue	14.7	14.7	14.48	14.48			26.3	26.3	1.0
2011-Oct-17 Mon	###	14.75	###	14.75	48,640	358,720	###	###	###
2011-Oct-14 Fri	14.55	14.72	14.45	###	20,244	295,258	###	###	0.0
2011-Oct-13 Thu	14.5	###	14.49	14.55	27,927	###	###	###	###
2011-Oct-12 Wed	###	14.5	###	###			76.7	76.7	0.0
2011-Oct-11 Tue	14.53	14.74	14.46	14.46	14,782	###	###	###	1.0
2011-Oct-10 Mon	###	14.5	###	14.5	31,583	228,976	71.7	71.7	1.0
2011-Oct-07 Fri	###	###	###	###	26,150	0	75.8	75.8	0.0
2011-Oct-06 Thu	13.57	###	13.57	###	28,179	###	74.7	74.7	0.0
2011-Oct-05 Wed	13.56	###	13.5	13.56	18,851	127,244	###	###	1.0
2011-Oct-04 Tue	13.7	13.7	13.45	13.56	10,184	138,247	###	###	1.0
2011-Oct-03 Mon	13.71	13.71	###	###			###	###	0.0
2011-Sep-30 Fri	13.77	13.85	13.72	13.73			###	###	###
2011-Sep-29 Thu	13.73	13.75	###	13.74	13,183	###	69.1	69.1	###
2011-Sep-28 Wed	###	13.8	###	13.74	26,747	184,554	###	###	###
2011-Sep-27 Tue	13.46	###	13.46	###			###	###	0.0
2011-Sep-26 Mon	13.45	13.49	###	###			53.7	53.7	0.0
2011-Sep-23 Fri	13.49	13.5	13.2	13.4			###	###	1.0
2011-Sep-22 Thu	13.87	###	###	###	12,056	0	34.3	34.3	0.0
2011-Sep-21 Wed	13.7	13.87	###	13.87	42,051	291,623	81.9	81.9	###
2011-Sep-20 Tue	###	13.87	###	###	21,943	152,174	41.2	41.2	0.0
2011-Sep-19 Mon	###	###	13.5	13.55	188,224	###	###	###	1.0
2011-Sep-16 Fri	###	###	###	###	30,547	0	66.4	66.4	0.0
2011-Sep-15 Thu	13.75	###	13.75	###	15,749	108,274	###	###	0.0
2011-Sep-14 Wed	13.75	13.89	###	###	58,082	403,379	47.6	47.6	0.0
2011-Sep-13 Tue	13.87	13.87	13.75	13.8	21,541	297,481	32.7	32.7	1.0
2011-Sep-12 Mon	###	###	13.8	13.85			48.6	48.6	###
2011-Sep-09 Fri	###	###	13.8	###	144,075	###	68.3	68.3	0.0
2011-Sep-08 Thu	###	###	13.88	13.88			###	###	###
2011-Sep-07 Wed	###	###	13.89	###	29,721	###	###	###	0.0
2011-Sep-06 Tue	14.2	14.2	###	###	570,543	4,050,855	###	###	0.0
2011-Sep-05 Mon	14.49	14.49	14.25	14.28			26.1	26.1	###
2011-Sep-02 Fri	14.75	14.8	14.5	14.5			###	###	1.0
2011-Sep-01 Thu	14.75	14.83	14.7	14.72			31.7	31.7	###
2011-Aug-31 Wed	###	###	14.76	14.85	8,625	63,652	###	###	###
2011-Aug-30 Tue	###	15.49	15.26	15.4	24,951	383,621	76.8	76.8	###
2011-Aug-29 Mon	###	15.4	###	15.25	15,884	###	###	###	###
2011-Aug-26 Fri	###	15.25	###	###			26.8	26.8	0.0
2011-Aug-25 Thu	###	###	14.85	###			70.1	70.1	0.0
2011-Aug-24 Wed	###	###	###	###			###	###	0.0
2011-Aug-23 Tue	14.84	###	###	###			###	###	0.0
2011-Aug-22 Mon	###	###	###	###	17,551	0	75.3	75.3	0.0
2011-Aug-19 Fri	###	###	###	###			29.3	29.3	0.0
2011-Aug-18 Thu	15.2	###	15.2	15.2			81.6	81.6	1.1
2011-Aug-17 Wed	###	###	###	15.22	12,577	0	###	###	1.1
2011-Aug-16 Tue	15.2	###	###	###			42.3	42.3	0.0
2011-Aug-15 Mon	###	###	###	###			###	###	0.0
2011-Aug-12 Fri	14.87	###	14.8	###	26,449	195,722	66.8	66.8	0.0
2011-Aug-11 Thu	14.55	14.79	###	14.79			64.6	64.6	###
2011-Aug-10 Wed	14.46	###	14.46	14.79	51,256	370,580	###	###	###
2011-Aug-09 Tue	###	###	13.81	###	66,820	###	20.3	20.3	0.0
2011-Aug-08 Mon	###	14.84	###	###	39,452	###	###	###	0.0
2011-Aug-05 Fri	###	###	###	###			48.1	48.1	0.0
2011-Aug-04 Thu	15.42	15.43	###	###	33,947	###	41.1	41.1	0.0
2011-Aug-03 Wed	15.58	15.59	###	###	43,775	341,226	###	###	0.0
2011-Aug-02 Tue	15.7	15.76	###	15.7			74.8	74.8	###
2011-Aug-01 Mon	15.45	15.85	###	15.85			###	###	1.1
2011-Jul-29 Fri	###	###	###	###			###	###	0.0
2011-Jul-28 Thu	15.28	15.47	###	###	23,643	182,878	32.1	32.1	0.0
2011-Jul-27 Wed	15.4	15.42	15.28	###			29.7	29.7	0.0
2011-Jul-26 Tue	15.4	15.43	15.26	15.4			64.2	64.2	###
2011-Jul-25 Mon	15.53	15.55	15.42	15.43			###	###	1.1
2011-Jul-22 Fri	15.4	15.54	###	15.53	15,787	###	###	###	###
2011-Jul-21 Thu	###	15.5	###	###	13,740	106,485	###	###	0.0
2011-Jul-20 Wed	15.25	15.5	###	###			66.2	66.2	0.0
2011-Jul-19 Tue	###	15.25	###	15.2	21,676	165,279	###	###	1.1
2011-Jul-18 Mon	###	###	###	###			28.7	28.7	0.0
2011-Jul-15 Fri	###	###	15.2	15.22			28.5	28.5	1.1
2011-Jul-14 Thu	###	15.4	###	###	42,459	###	###	###	0.0
2011-Jul-13 Wed	###	15.54	15.28	###	25,453	###	66.9	66.9	0.0
2011-Jul-12 Tue	15.46	15.46	15.28	15.28	22,174	###	###	###	###
2011-Jul-11 Mon	###	15.7	15.45	15.46	22,544	351,122	30.3	30.3	1.1
2011-Jul-08 Fri	###	###	15.5	15.58	55,125	###	20.6	20.6	1.1
2011-Jul-07 Thu	###	###	15.48	###			###	###	0.0
2011-Jul-06 Wed	15.47	###	15.46	###	26,155	202,178	###	###	0.0
2011-Jul-05 Tue	15.58	###	15.45	15.45	10,781	83,283	29.5	29.5	###
2011-Jul-04 Mon	15.46	###	15.44	###	44,072	###	###	###	0.0
2011-Jul-01 Fri	###	###	15.47	15.47			###	###	###
2011-Jun-30 Thu	15.46	###	15.46	###	25,388	196,249	###	###	0.0
2011-Jun-29 Wed	###	###	###	###			###	###	0.0
2011-Jun-28 Tue	15.2	###	###	15.21			75.6	75.6	###
2011-Jun-27 Mon	15.24	15.25	15.2	15.2			###	###	1.1
2011-Jun-24 Fri	###	###	15.2	15.24	21,147	###	29.6	29.6	1.1
2011-Jun-23 Thu	###	###	15.21	15.21			28.1	28.1	###
2011-Jun-22 Wed	15.29	###	15.22	15.25	21,752	###	30.6	30.6	###
2011-Jun-21 Tue	15.21	###	###	15.23	32,341	0	###	###	1.1
2011-Jun-20 Mon	15.2	15.45	15.2	###			88.7	88.7	0.0
2011-Jun-17 Fri	15.25	15.25	###	15.2	12,159	###	34.2	34.2	1.1
2011-Jun-16 Thu	15.27	###	15.25	15.25	65,370	498,446	46.8	46.8	###
2011-Jun-15 Wed	15.55	###	15.4	15.4			###	###	###
2011-Jun-14 Tue	###	###	15.4	15.55	19,042	146,623	###	###	###
2011-Jun-10 Fri	###	###	15.5	15.55	20,483	158,743	###	###	###
2011-Jun-09 Thu	###	###	15.5	###			###	###	0.0
2011-Jun-08 Wed	###	###	15.5	15.56			###	###	###
2011-Jun-07 Tue	###	###	15.54	15.55	24,420	189,743	###	###	###
2011-Jun-06 Mon	15.75	15.8	###	###	42,949	###	###	###	0.0
2011-Jun-03 Fri	15.85	15.85	15.75	15.76	19,173	###	###	###	1.1
2011-Jun-02 Thu	###	###	15.76	15.85			35.0	35.0	1.1
2011-Jun-01 Wed	###	###	###	###			74.7	74.7	0.0
2011-May-31 Tue	15.84	###	15.82	###			###	###	0.0
2011-May-30 Mon	15.75	15.84	15.75	15.77	27,984	###	73.0	73.0	###
2011-May-27 Fri	15.8	15.82	15.75	15.75			###	###	1.1
2011-May-26 Thu	15.8	15.85	15.73	15.79			24.6	24.6	1.1
2011-May-25 Wed	15.8	15.84	15.71	15.78			###	###	1.1
2011-May-24 Tue	15.83	15.85	15.77	15.78			33.2	33.2	1.1
2011-May-23 Mon	###	###	15.84	15.85	38,987	308,777	44.9	44.9	1.1
2011-May-20 Fri	###	###	###	###			71.7	71.7	0.0
2011-May-19 Thu	###	###	15.86	###			###	###	0.0
2011-May-18 Wed	15.87	###	15.85	###			66.4	66.4	0.0
2011-May-17 Tue	15.88	###	15.85	15.87	31,320	###	31.9	31.9	###
2011-May-16 Mon	###	###	15.88	15.88			###	###	1.1
2011-May-13 Fri	###	###	15.87	###			73.1	73.1	0.0
2011-May-12 Thu	###	###	###	###	32,176	0	###	###	0.0
2011-May-11 Wed	###	###	###	###	43,555	0	28.2	28.2	0.0
2011-May-10 Tue	15.86	###	15.86	###			###	###	0.0
2011-May-09 Mon	15.87	###	15.81	15.83	58,458	###	###	###	###
2011-May-06 Fri	15.88	15.88	15.8	15.87			###	###	###
2011-May-05 Thu	###	###	15.84	###			19.3	19.3	0.0
2011-May-04 Wed	###	###	###	###	28,886	0	###	###	0.0
2011-May-03 Tue	###	###	###	###	19,253	0	36.7	36.7	0.0
2011-May-02 Mon	###	###	###	###	19,659	0	80.4	80.4	0.0
2011-Apr-29 Fri	16.28	###	###	###			40.2	40.2	0.0
2011-Apr-28 Thu	16.29	###	16.24	###	25,056	203,454	###	###	0.0
2011-Apr-27 Wed	###	###	###	16.26	44,127	0	###	###	###
2011-Apr-21 Thu	###	###	###	###			70.7	70.7	0.0
2011-Apr-20 Wed	###	###	###	###			65.5	65.5	0.0
2011-Apr-19 Tue	###	###	###	###	23,180	0	45.6	45.6	0.0
2011-Apr-18 Mon	###	###	###	###	69,582	0	###	###	0.0
2011-Apr-15 Fri	###	###	###	###	50,882	0	33.4	33.4	0.0
2011-Apr-14 Thu	###	###	###	###			35.4	35.4	0.0
2011-Apr-13 Wed	###	###	###	###	45,680	0	67.5	67.5	0.0
2011-Apr-12 Tue	###	###	###	###	40,957	0	###	###	0.0
2011-Apr-11 Mon	###	###	###	###	66,375	0	74.9	74.9	0.0
2011-Apr-08 Fri	###	###	###	###			###	###	0.0
2011-Apr-07 Thu	###	###	###	###	65,358	0	###	###	0.0
2011-Apr-06 Wed	###	###	###	###			31.7	31.7	0.0
2011-Apr-05 Tue	###	###	###	###			###	###	0.0
2011-Apr-04 Mon	###	###	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	###	50,789	0	###	###	0.0
2011-Mar-31 Thu	###	###	###	###	86,053	0	27.8	27.8	0.0
2011-Mar-30 Wed	###	###	###	###			###	###	0.0
2011-Mar-29 Tue	###	###	15.85	###			###	###	0.0
2011-Mar-28 Mon	15.83	###	15.79	###			76.5	76.5	0.0
2011-Mar-25 Fri	###	###	15.83	15.83	36,280	287,156	###	###	###
2011-Mar-24 Thu	15.85	###	15.72	15.76	41,053	322,676	###	###	1.1
2011-Mar-23 Wed	###	###	15.81	15.85	29,952	236,770	29.3	29.3	1.1
2011-Mar-22 Tue	###	###	15.86	15.87			35.9	35.9	###
2011-Mar-21 Mon	###	###	15.81	15.86			###	###	1.1
2011-Mar-18 Fri	###	16.2	###	###	24,227	###	17.0	17.0	0.0
2011-Mar-17 Thu	###	###	15.79	###	29,520	###	60.7	60.7	0.0
2011-Mar-16 Wed	###	###	15.75	###			16.4	16.4	0.0
2011-Mar-15 Tue	###	###	15.8	###	56,471	446,120	###	###	0.0
2011-Mar-14 Mon	16.2	16.24	###	###			44.8	44.8	0.0
2011-Mar-11 Fri	16.28	16.28	###	###	21,888	###	32.5	32.5	0.0
2011-Mar-10 Thu	###	###	16.29	16.29	37,058	###	###	###	###
2011-Mar-09 Wed	16.4	16.4	###	###	23,929	###	###	###	0.0
2011-Mar-08 Tue	16.4	16.4	###	###	43,956	###	32.5	32.5	0.0
2011-Mar-07 Mon	16.42	16.45	###	16.4			44.6	44.6	###
2011-Mar-04 Fri	###	16.42	16.22	16.42			65.6	65.6	1.2
2011-Mar-03 Thu	###	###	16.25	###			66.0	66.0	0.0
2011-Mar-02 Wed	16.41	16.42	16.29	16.29			###	###	###
2011-Mar-01 Tue	16.42	16.42	###	16.42			###	###	1.2
2011-Feb-28 Mon	16.43	16.45	###	16.4			###	###	###
2011-Feb-25 Fri	###	16.45	###	16.44	14,275	###	###	###	1.2
2011-Feb-24 Thu	###	16.45	###	16.43			###	###	###
2011-Feb-23 Wed	16.4	16.45	###	###			33.2	33.2	0.0
2011-Feb-22 Tue	16.5	16.5	16.4	16.45			###	###	1.2
2011-Feb-21 Mon	16.49	16.53	16.4	16.5			77.3	77.3	1.2
2011-Feb-18 Fri	16.46	16.51	16.4	16.41	24,453	402,374	32.4	32.4	1.2
2011-Feb-17 Thu	###	16.5	###	16.45	40,474	###	###	###	1.2
2011-Feb-16 Wed	16.5	16.5	###	16.4			###	###	###
2011-Feb-15 Tue	16.45	16.57	###	16.5			###	###	1.2
2011-Feb-14 Mon	16.4	16.45	###	16.45			68.5	68.5	1.2
2011-Feb-11 Fri	16.4	16.5	###	16.45	48,973	404,027	###	###	1.2
2011-Feb-10 Thu	16.23	16.4	16.23	16.4			###	###	###
2011-Feb-09 Wed	###	16.45	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	16.29	###	19,820	###	73.1	73.1	0.0
2011-Feb-07 Mon	16.25	###	16.2	###			75.4	75.4	0.0
2011-Feb-04 Fri	16.2	###	###	###	37,525	0	###	###	0.0
2011-Feb-03 Thu	###	###	###	###			30.9	30.9	0.0
2011-Feb-02 Wed	16.2	###	###	###			32.9	32.9	0.0
2011-Feb-01 Tue	###	16.22	###	###			28.8	28.8	0.0
2011-Jan-31 Mon	###	16.2	###	###			###	###	0.0
2011-Jan-28 Fri	16.2	###	###	16.28	12,682	0	83.0	83.0	1.2
2011-Jan-27 Thu	16.25	16.4	16.2	16.2	47,726	###	###	###	1.2
2011-Jan-25 Tue	16.2	16.45	16.2	16.45			82.3	82.3	1.2
2011-Jan-24 Mon	###	16.24	###	16.24			###	###	###
2011-Jan-21 Fri	###	###	###	###			###	###	0.0
2011-Jan-20 Thu	###	16.2	###	###			###	###	0.0
2011-Jan-19 Wed	###	###	###	###			62.4	62.4	0.0
2011-Jan-18 Tue	###	###	###	###			67.0	67.0	0.0
2011-Jan-17 Mon	###	###	###	###			43.0	43.0	0.0
2011-Jan-14 Fri	###	###	###	###			###	###	0.0
2011-Jan-13 Thu	###	16.2	###	###	30,846	249,852	###	###	0.0
2011-Jan-12 Wed	###	###	###	###	24,021	0	###	###	0.0
2011-Jan-11 Tue	###	16.2	###	###	16,529	133,884	###	###	0.0
2011-Jan-10 Mon	###	16.22	###	###	39,526	320,555	33.0	33.0	0.0
2011-Jan-07 Fri	16.22	16.22	###	###			###	###	0.0
2011-Jan-06 Thu	16.2	16.25	###	16.22			73.0	73.0	1.2
2011-Jan-05 Wed	###	16.22	###	###			###	###	0.0
2011-Jan-04 Tue	16.2	16.24	###	16.22			66.1	66.1	1.2
2010-Dec-31 Fri	16.2	16.21	###	###	11,249	91,173	28.7	28.7	0.0
2010-Dec-30 Thu	###	###	###	###			###	###	0.0
2010-Dec-29 Wed	###	###	###	###	8,081	0	###	###	0.0
2010-Dec-24 Fri	16.2	16.21	16.2	16.2	19,442	315,057	###	###	1.2
2010-Dec-23 Thu	###	16.22	###	###			###	###	0.0
2010-Dec-22 Wed	16.22	16.22	###	###			33.7	33.7	0.0
2010-Dec-21 Tue	###	16.23	###	16.23			###	###	###
2010-Dec-20 Mon	16.22	16.25	###	16.2			42.8	42.8	1.2
2010-Dec-17 Fri	16.24	16.24	###	###			###	###	0.0
2010-Dec-16 Thu	###	###	16.2	16.25			27.9	27.9	###
2010-Dec-15 Wed	16.2	###	16.2	###	17,977	###	###	###	0.0
2010-Dec-14 Tue	16.28	###	###	16.2	47,276	0	###	###	1.2
2010-Dec-13 Mon	###	###	16.2	16.28	22,356	181,083	###	###	1.2
2010-Dec-10 Fri	###	###	###	###	12,744	0	74.2	74.2	0.0
2010-Dec-09 Thu	16.4	16.4	###	16.25			24.4	24.4	###
2010-Dec-08 Wed	16.44	16.5	###	###	8,325	68,681	###	###	0.0
2010-Dec-07 Tue	16.7	16.89	###	16.75			###	###	###
2010-Dec-06 Mon	16.74	16.75	16.72	16.73	16,848	281,951	###	###	###
2010-Dec-03 Fri	16.71	16.77	###	16.74			72.7	72.7	1.2
2010-Dec-02 Thu	16.7	16.8	###	16.8			###	###	1.2
2010-Dec-01 Wed	16.85	16.89	16.77	16.77	9,149	153,977	30.0	30.0	1.2
2010-Nov-30 Tue	16.85	16.89	16.76	16.76			###	###	1.2
2010-Nov-29 Mon	16.76	16.86	16.55	16.85			73.2	73.2	###
2010-Nov-26 Fri	16.75	16.75	16.55	16.55	28,321	471,544	###	###	1.2
2010-Nov-25 Thu	###	###	16.75	16.8			22.4	22.4	1.2
2010-Nov-24 Wed	###	###	16.7	###	20,071	###	###	###	0.0
2010-Nov-23 Tue	###	###	16.87	###	13,780	###	79.0	79.0	0.0
2010-Nov-22 Mon	###	###	16.8	###	11,659	###	###	###	0.0
2010-Nov-19 Fri	###	16.85	###	16.75			###	###	###
2010-Nov-18 Thu	16.53	###	16.53	###	4,979	41,151	70.3	70.3	0.0
2010-Nov-17 Wed	###	16.71	16.5	16.51	29,024	481,943	###	###	###
2010-Nov-16 Tue	###	16.74	###	16.7			77.2	77.2	1.2
2010-Nov-15 Mon	16.78	16.78	16.52	16.52	19,043	###	###	###	###
2010-Nov-12 Fri	16.75	16.88	16.71	16.87			77.0	77.0	###
2010-Nov-11 Thu	16.89	16.89	16.71	16.88			28.7	28.7	1.2
2010-Nov-10 Wed	16.73	###	16.73	16.77			76.3	76.3	1.2
2010-Nov-09 Tue	16.7	16.74	###	16.73	21,783	182,323	70.6	70.6	###
2010-Nov-08 Mon	16.7	16.74	###	16.7	20,650	172,840	###	###	1.2
2010-Nov-05 Fri	16.73	16.86	###	16.7			32.2	32.2	1.2
2010-Nov-04 Thu	###	16.74	16.49	###			###	###	0.0
2010-Nov-03 Wed	16.79	16.8	16.5	16.5			###	###	1.2
2010-Nov-02 Tue	16.55	16.79	16.55	16.79			###	###	###
2010-Nov-01 Mon	16.43	###	16.41	16.5			###	###	1.2
2010-Oct-29 Fri	###	16.46	###	16.43	17,673	145,448	###	###	###
2010-Oct-28 Thu	16.4	16.48	###	###			###	###	0.0
2010-Oct-27 Wed	16.45	16.49	###	16.46	21,023	###	78.0	78.0	1.2
2010-Oct-26 Tue	16.49	16.53	16.45	16.45			###	###	1.2
2010-Oct-25 Mon	16.4	16.5	16.4	16.49	21,445	352,770	###	###	1.2
2010-Oct-22 Fri	###	16.48	###	16.4			66.4	66.4	###
2010-Oct-21 Thu	###	16.43	###	###			###	###	0.0
2010-Oct-20 Wed	###	###	###	###			###	###	0.0
2010-Oct-19 Tue	16.4	16.4	16.24	###	9,349	152,575	32.5	32.5	0.0
2010-Oct-18 Mon	16.28	16.4	16.28	16.4	7,646	###	79.6	79.6	###
2010-Oct-15 Fri	16.47	16.47	16.27	16.28	14,988	245,353	###	###	1.2
2010-Oct-14 Thu	16.51	###	16.5	16.5	22,583	###	###	###	1.2
2010-Oct-13 Wed	16.55	###	16.42	16.5	34,847	###	34.8	34.8	1.2
2010-Oct-12 Tue	16.85	16.85	16.47	16.47			25.4	25.4	###
2010-Oct-11 Mon	16.7	16.85	16.7	16.85			73.3	73.3	###
2010-Oct-08 Fri	16.45	###	16.45	16.7	30,080	###	###	###	1.2
2010-Oct-07 Thu	###	16.49	###	16.45	26,829	###	###	###	1.2
2010-Oct-06 Wed	###	###	16.24	###	10,472	###	###	###	0.0
2010-Oct-05 Tue	16.25	16.25	16.25	16.25	6,150	###	68.6	68.6	###
2010-Oct-04 Mon	###	###	16.24	16.24	14,148	114,881	30.4	30.4	###
2010-Oct-01 Fri	###	###	###	16.26	11,924	0	###	###	###
2010-Sep-30 Thu	16.25	16.25	###	###			###	###	0.0
2010-Sep-29 Wed	16.2	16.29	16.2	16.25	16,679	270,950	75.5	75.5	###
2010-Sep-28 Tue	16.23	16.27	###	16.2			28.7	28.7	1.2
2010-Sep-27 Mon	###	16.29	###	###	26,353	214,645	###	###	0.0
2010-Sep-24 Fri	###	###	15.88	15.88	13,246	105,173	###	###	1.1
2010-Sep-23 Thu	###	16.2	###	16.2	18,451	149,453	74.8	74.8	1.2
2010-Sep-22 Wed	###	###	###	###			###	###	0.0
2010-Sep-21 Tue	###	###	###	###	20,074	0	###	###	0.0
2010-Sep-20 Mon	###	###	###	###	20,129	0	31.9	31.9	0.0
2010-Sep-17 Fri	###	16.22	###	16.22			73.1	73.1	1.2
2010-Sep-16 Thu	15.88	###	15.87	###	51,153	###	80.5	80.5	0.0
2010-Sep-15 Wed	15.76	15.85	15.76	15.8			67.4	67.4	1.1
2010-Sep-14 Tue	15.75	15.83	15.72	15.73			###	###	###
2010-Sep-13 Mon	15.7	15.75	###	15.7	34,229	269,553	###	###	###
2010-Sep-10 Fri	###	15.7	###	###			32.6	32.6	0.0
2010-Sep-09 Thu	###	15.72	###	###	37,484	294,624	###	###	0.0
2010-Sep-08 Wed	###	15.7	###	###			73.9	73.9	0.0
2010-Sep-07 Tue	###	15.7	###	###			70.9	70.9	0.0
2010-Sep-06 Mon	###	15.7	###	###	28,685	225,177	27.9	27.9	0.0
2010-Sep-03 Fri	###	15.73	###	###	31,020	243,972	###	###	0.0
2010-Sep-02 Thu	###	15.73	15.53	15.54			31.3	31.3	###
2010-Sep-01 Wed	15.5	###	15.5	15.55			###	###	###
2010-Aug-31 Tue	15.48	15.54	###	15.4	17,929	###	###	###	###
2010-Aug-30 Mon	15.5	15.54	15.46	15.49	11,584	179,552	###	###	###
2010-Aug-27 Fri	15.5	###	###	###			20.2	20.2	0.0
2010-Aug-26 Thu	15.55	15.55	15.5	15.54	10,454	###	###	###	###
2010-Aug-25 Wed	###	###	15.5	15.5			###	###	1.1
2010-Aug-24 Tue	###	15.74	15.59	###	9,774	###	78.6	78.6	0.0
2010-Aug-23 Mon	15.59	15.75	15.58	###			###	###	0.0
2010-Aug-20 Fri	15.7	15.75	15.55	15.58			###	###	1.1
2010-Aug-19 Thu	15.7	15.7	###	15.7			###	###	###
2010-Aug-18 Wed	15.7	15.73	###	15.7	6,286	###	###	###	###
2010-Aug-17 Tue	###	15.73	15.58	###	27,042	423,342	25.2	25.2	0.0
2010-Aug-16 Mon	15.86	15.89	15.59	###			###	###	0.0
2010-Aug-13 Fri	15.75	###	15.59	15.84	23,646	184,320	59.6	59.6	###
2010-Aug-12 Thu	16.21	16.21	15.72	15.79			15.0	15.0	1.1
2010-Aug-11 Wed	16.5	16.5	###	16.4	22,923	###	43.2	43.2	###
2010-Aug-10 Tue	16.4	16.5	16.4	16.5	153,173	###	###	###	1.2
2010-Aug-09 Mon	16.26	16.45	16.25	16.45			71.6	71.6	1.2
2010-Aug-06 Fri	16.51	16.51	###	16.4			22.4	22.4	###
2010-Aug-05 Thu	16.55	###	16.4	16.51	26,458	216,955	28.1	28.1	###
2010-Aug-04 Wed	16.46	###	16.4	###			78.0	78.0	0.0
2010-Aug-03 Tue	16.76	16.8	16.5	16.5			21.0	21.0	1.2
2010-Aug-02 Mon	16.4	###	16.4	###	1,851	15,178	###	###	0.0
2010-Jul-30 Fri	16.4	16.45	16.28	###			###	###	0.0
2010-Jul-29 Thu	16.4	16.54	###	###	11,272	###	###	###	0.0
2010-Jul-28 Wed	16.5	16.5	###	16.5			66.0	66.0	1.2
2010-Jul-27 Tue	16.53	16.53	16.42	16.5	9,120	150,252	35.0	35.0	1.2
2010-Jul-26 Mon	###	16.54	16.21	16.54			80.3	80.3	###
2010-Jul-23 Fri	###	###	###	###	7,482	0	###	###	0.0
2010-Jul-22 Thu	###	###	###	###	12,671	0	25.1	25.1	0.0
2010-Jul-21 Wed	###	###	###	###			###	###	0.0
2010-Jul-20 Tue	###	###	###	###			63.7	63.7	0.0
2010-Jul-19 Mon	###	###	15.85	15.86	14,157	###	###	###	1.1
2010-Jul-16 Fri	###	###	###	###			###	###	0.0
2010-Jul-15 Thu	###	###	###	###			###	###	0.0
2010-Jul-14 Wed	###	###	###	###			65.7	65.7	0.0
2010-Jul-13 Tue	###	###	15.87	15.89			###	###	###
2010-Jul-12 Mon	###	###	15.85	15.85	11,882	###	22.1	22.1	1.1
2010-Jul-09 Fri	15.85	###	15.85	###			###	###	0.0
2010-Jul-08 Thu	15.85	###	15.7	15.85			70.4	70.4	1.1
2010-Jul-07 Wed	15.83	15.85	###	15.75	16,684	132,220	35.0	35.0	1.1
2010-Jul-06 Tue	15.74	15.8	15.55	15.75			###	###	1.1
2010-Jul-05 Mon	15.85	15.85	15.75	15.75			###	###	1.1
2010-Jul-02 Fri	15.85	15.85	15.78	15.84			###	###	###
2010-Jul-01 Thu	###	###	15.76	15.76	10,145	79,942	###	###	1.1
2010-Jun-30 Wed	15.85	###	15.75	###			###	###	0.0
2010-Jun-29 Tue	16.2	###	###	###			41.4	41.4	0.0
2010-Jun-28 Mon	16.5	16.5	16.2	16.2			###	###	1.2
2010-Jun-25 Fri	16.75	16.75	16.5	16.5			25.7	25.7	1.2
2010-Jun-24 Thu	16.57	16.8	16.51	16.75			83.3	83.3	###
2010-Jun-23 Wed	16.7	16.8	16.51	16.57			35.8	35.8	###
2010-Jun-22 Tue	16.8	16.85	16.7	16.82			###	###	###
2010-Jun-21 Mon	###	###	16.71	16.8			24.9	24.9	1.2
2010-Jun-18 Fri	###	###	###	16.87			###	###	###
2010-Jun-17 Thu	###	###	16.8	###	9,353	###	###	###	0.0
2010-Jun-16 Wed	###	###	###	###	4,171	0	###	###	0.0
2010-Jun-15 Tue	16.7	16.75	16.4	###	33,444	###	###	###	0.0
2010-Jun-11 Fri	16.28	###	16.28	16.43	19,889	###	77.3	77.3	###
2010-Jun-10 Thu	16.25	16.4	16.22	16.22			25.8	25.8	1.2
2010-Jun-09 Wed	16.22	16.4	16.21	16.21	10,575	172,425	###	###	1.2
2010-Jun-08 Tue	###	16.4	###	16.22	7,125	58,424	###	###	1.2
2010-Jun-07 Mon	16.4	16.4	###	16.23			33.0	33.0	###
2010-Jun-04 Fri	###	###	###	###	42,085	0	###	###	0.0
2010-Jun-03 Thu	###	16.4	###	###	36,647	###	###	###	0.0
2010-Jun-02 Wed	16.23	###	16.23	16.25	3,850	31,242	###	###	###
2010-Jun-01 Tue	###	###	###	16.23	10,844	0	35.1	35.1	###
2010-May-31 Mon	16.4	16.55	###	###	11,251	###	###	###	0.0
2010-May-28 Fri	###	16.58	###	###			###	###	0.0
2010-May-27 Thu	###	16.2	###	###	17,585	###	62.0	62.0	0.0
2010-May-26 Wed	###	16.41	###	###			76.9	76.9	0.0
2010-May-25 Tue	16.24	16.25	###	###	8,484	###	###	###	0.0
2010-May-24 Mon	16.2	16.7	###	16.24			62.0	62.0	###
2010-May-21 Fri	###	###	15.59	###			26.6	26.6	0.0
2010-May-20 Thu	16.55	16.59	###	###	18,072	###	38.8	38.8	0.0
2010-May-19 Wed	16.7	16.7	16.55	###	16,653	276,856	###	###	0.0
2010-May-18 Tue	16.74	###	16.71	16.71			###	###	###
2010-May-17 Mon	###	###	###	###			30.1	30.1	0.0
2010-May-14 Fri	###	###	###	###	8,586	0	###	###	0.0
2010-May-13 Thu	17.4	17.4	17.2	###	13,289	###	25.4	25.4	0.0
2010-May-12 Wed	###	17.5	###	17.4	15,571	136,246	83.9	83.9	1.2
2010-May-11 Tue	###	###	###	###	30,352	0	48.7	48.7	0.0
2010-May-10 Mon	###	###	16.86	16.87			17.0	17.0	###
2010-May-07 Fri	###	###	16.83	###	21,646	182,151	###	###	0.0
2010-May-06 Thu	17.7	17.7	###	17.4			30.6	30.6	1.2
2010-May-05 Wed	17.72	17.72	17.25	17.7			36.1	36.1	1.3
2010-May-04 Tue	17.85	###	17.73	17.73			###	###	###
2010-May-03 Mon	###	###	17.8	17.8			###	###	###
2010-Apr-30 Fri	###	###	###	###	10,670	0	40.1	40.1	0.0
2010-Apr-29 Thu	###	18.2	###	###	7,358	66,957	###	###	0.0
2010-Apr-28 Wed	18.29	###	###	###	15,789	0	17.6	17.6	0.0
2010-Apr-27 Tue	###	18.7	###	###	9,285	###	###	###	0.0
2010-Apr-23 Fri	18.45	###	18.21	###	10,528	95,857	###	###	0.0
2010-Apr-22 Thu	18.24	18.49	18.24	18.49	9,983	###	###	###	###
2010-Apr-21 Wed	###	18.4	###	18.24			26.9	26.9	1.3
2010-Apr-20 Tue	18.29	18.51	18.29	###	6,327	###	71.4	71.4	0.0
2010-Apr-19 Mon	18.7	18.7	18.29	18.29			20.4	20.4	###
2010-Apr-16 Fri	###	###	18.55	###	6,645	###	21.4	21.4	0.0
2010-Apr-15 Thu	18.4	18.79	18.4	18.79	11,126	206,887	84.8	84.8	1.3
2010-Apr-14 Wed	18.55	###	18.5	18.5	4,178	38,646	31.7	31.7	###
2010-Apr-13 Tue	18.4	18.7	###	18.5			###	###	###
2010-Apr-12 Mon	###	18.5	###	###	16,745	###	77.0	77.0	0.0
2010-Apr-09 Fri	###	18.25	###	###	16,984	154,979	###	###	0.0
2010-Apr-08 Thu	###	###	###	###			###	###	0.0
2010-Apr-07 Wed	###	###	17.89	###	22,826	204,178	68.9	68.9	0.0
2010-Apr-06 Tue	###	###	###	###			###	###	0.0
2010-Apr-01 Thu	###	###	17.88	###			25.8	25.8	0.0
2010-Mar-31 Wed	17.87	###	17.87	###			###	###	0.0
2010-Mar-30 Tue	17.85	###	17.85	17.87			71.3	71.3	###
2010-Mar-29 Mon	17.75	17.85	17.75	17.85	7,722	137,451	###	###	1.3
2010-Mar-26 Fri	17.75	17.8	17.74	17.76			###	###	1.3
2010-Mar-25 Thu	17.75	17.8	17.71	17.75			73.2	73.2	1.3
2010-Mar-24 Wed	17.78	###	17.78	17.87			78.6	78.6	###
2010-Mar-23 Tue	###	17.84	###	17.73	12,171	###	###	###	###
2010-Mar-22 Mon	17.71	17.8	###	###			###	###	0.0
2010-Mar-19 Fri	17.75	17.8	17.7	17.75			###	###	1.3
2010-Mar-18 Thu	17.75	17.8	17.73	17.75			71.8	71.8	1.3
2010-Mar-17 Wed	17.75	17.84	###	17.75	17,574	###	###	###	1.3
2010-Mar-16 Tue	17.8	17.85	###	17.85	15,286	136,427	74.3	74.3	1.3
2010-Mar-15 Mon	17.75	17.85	17.71	17.8	17,870	317,728	78.1	78.1	###
2010-Mar-12 Fri	17.78	###	17.78	17.78			70.0	70.0	1.3
2010-Mar-11 Thu	###	###	17.84	17.84			28.2	28.2	1.3
2010-Mar-10 Wed	17.77	###	17.7	###	19,452	172,150	###	###	0.0
2010-Mar-09 Tue	17.8	17.8	###	17.77			31.6	31.6	###
2010-Mar-08 Mon	###	###	###	###	8,487	0	73.3	73.3	0.0
2010-Mar-05 Fri	###	###	17.5	17.5			###	###	1.3
2010-Mar-04 Thu	17.5	17.55	###	###	14,928	###	26.3	26.3	0.0
2010-Mar-03 Wed	17.5	17.5	17.4	17.4			27.9	27.9	1.2
2010-Mar-02 Tue	###	17.49	###	###	4,779	###	75.1	75.1	0.0
2010-Mar-01 Mon	17.5	17.55	17.21	###			###	###	0.0
2010-Feb-26 Fri	###	17.7	17.45	17.46	7,187	###	31.6	31.6	1.2
2010-Feb-25 Thu	###	17.7	17.42	###			46.4	46.4	0.0
2010-Feb-24 Wed	17.7	17.8	17.5	17.8	12,381	218,524	###	###	###
2010-Feb-23 Tue	17.79	17.85	17.79	17.85			72.3	72.3	1.3
2010-Feb-22 Mon	###	17.85	17.46	17.8	24,655	435,284	###	###	###
2010-Feb-19 Fri	###	###	17.55	17.55	22,871	###	22.2	22.2	###
2010-Feb-18 Thu	17.5	###	17.41	###	12,783	111,276	###	###	0.0
2010-Feb-17 Wed	17.43	17.5	17.43	17.5			68.3	68.3	1.3
2010-Feb-16 Tue	17.48	17.48	###	###	11,128	97,258	29.3	29.3	0.0
2010-Feb-15 Mon	17.5	17.5	###	###	16,482	###	###	###	0.0
2010-Feb-12 Fri	17.75	17.75	17.5	17.55			###	###	###
2010-Feb-11 Thu	17.89	###	###	17.75			20.2	20.2	1.3
2010-Feb-10 Wed	###	###	17.87	17.87			29.0	29.0	###
2010-Feb-09 Tue	###	18.2	###	###			36.4	36.4	0.0
2010-Feb-08 Mon	###	18.4	###	###	20,079	184,726	25.8	25.8	0.0
2010-Feb-05 Fri	###	###	###	18.4	27,159	0	###	###	1.3
2010-Feb-04 Thu	18.8	###	18.5	###	28,647	264,984	31.8	31.8	0.0
2010-Feb-03 Wed	###	18.8	###	###	10,571	###	33.9	33.9	0.0
2010-Feb-02 Tue	18.5	18.7	18.5	###	30,084	###	###	###	0.0
2010-Feb-01 Mon	18.54	###	18.5	18.5	8,587	79,429	55.2	55.2	###
2010-Jan-29 Fri	18.8	18.8	18.54	18.54	16,829	###	39.8	39.8	1.3
2010-Jan-28 Thu	###	###	18.7	18.86	8,928	83,476	34.2	34.2	1.3
2010-Jan-27 Wed	18.85	###	18.55	###			###	###	0.0
2010-Jan-25 Mon	18.7	18.89	###	###			###	###	0.0
2010-Jan-22 Fri	###	###	18.51	###	12,957	###	###	###	0.0
2010-Jan-21 Thu	###	18.75	18.5	18.75			###	###	###
2010-Jan-20 Wed	###	###	###	###	16,887	0	###	###	0.0
2010-Jan-19 Tue	###	###	18.58	###	11,543	###	###	###	0.0
2010-Jan-18 Mon	18.53	###	18.53	###			72.7	72.7	0.0
2010-Jan-15 Fri	18.85	###	18.52	18.52			21.6	21.6	1.3
2010-Jan-14 Thu	###	###	18.85	18.85	8,488	###	23.6	23.6	###
2010-Jan-13 Wed	###	###	###	###	13,926	0	###	###	0.0
2010-Jan-12 Tue	###	###	###	###	16,889	0	26.0	26.0	0.0
2010-Jan-11 Mon	###	19.4	###	19.4	4,857	###	###	###	1.4
2010-Jan-08 Fri	18.76	###	18.5	###			76.0	76.0	0.0
2010-Jan-07 Thu	18.48	###	18.48	###	7,056	###	72.2	72.2	0.0
2010-Jan-06 Wed	18.2	18.49	###	18.49	13,157	###	77.1	77.1	###
2010-Jan-05 Tue	###	18.25	###	18.2			68.0	68.0	###
2010-Jan-04 Mon	###	###	###	###	8,388	0	69.6	69.6	0.0
2009-Dec-31 Thu	18.29	18.29	###	###			15.0	15.0	0.0
2009-Dec-30 Wed	18.21	18.29	18.2	18.29			###	###	###
2009-Dec-29 Tue	###	18.29	###	18.29			64.6	64.6	###
2009-Dec-24 Thu	###	###	###	###	5,050	0	64.4	64.4	0.0
2009-Dec-23 Wed	###	###	###	###			69.6	69.6	0.0
2009-Dec-22 Tue	17.8	###	17.8	###	15,574	###	76.6	76.6	0.0
2009-Dec-21 Mon	17.86	###	17.8	###			###	###	0.0
2009-Dec-18 Fri	###	###	###	###			###	###	0.0
2009-Dec-17 Thu	17.74	###	###	###	13,755	0	26.5	26.5	0.0
2009-Dec-16 Wed	17.74	17.85	17.55	17.55	9,988	176,787	28.9	28.9	###
2009-Dec-15 Tue	17.78	17.78	17.54	###	21,156	###	###	###	0.0
2009-Dec-14 Mon	17.7	17.79	###	17.78	17,226	153,225	###	###	1.3
2009-Dec-11 Fri	17.75	17.75	###	17.75			###	###	1.3
2009-Dec-10 Thu	17.72	17.75	17.72	17.72			76.7	76.7	1.3
2009-Dec-09 Wed	17.71	17.8	###	17.8	24,584	###	###	###	###
2009-Dec-08 Tue	17.8	###	17.72	###	16,584	###	###	###	0.0
2009-Dec-07 Mon	17.72	###	17.72	17.76	17,577	###	78.5	78.5	1.3
2009-Dec-04 Fri	###	###	17.72	###	13,086	115,941	73.9	73.9	0.0
2009-Dec-03 Thu	17.85	###	17.85	###			72.5	72.5	0.0
2009-Dec-02 Wed	###	###	17.77	17.78	20,620	###	25.8	25.8	1.3
2009-Dec-01 Tue	###	###	###	###	2,921	0	###	###	0.0
2009-Nov-30 Mon	17.49	###	17.49	###			###	###	0.0
2009-Nov-27 Fri	17.77	17.77	17.5	17.5			###	###	1.3
2009-Nov-26 Thu	###	###	###	###			80.2	80.2	0.0
2009-Nov-25 Wed	17.77	###	17.77	###	8,729	77,557	77.1	77.1	0.0
2009-Nov-24 Tue	17.78	###	17.78	17.89	5,642	50,157	81.2	81.2	1.3
2009-Nov-23 Mon	17.76	###	17.76	###			76.2	76.2	0.0
2009-Nov-20 Fri	###	###	17.76	###			76.1	76.1	0.0
2009-Nov-19 Thu	###	###	###	###			74.0	74.0	0.0
2009-Nov-18 Wed	###	###	###	###			###	###	0.0
2009-Nov-17 Tue	###	###	17.85	###	26,723	###	82.2	82.2	0.0
2009-Nov-16 Mon	###	###	17.8	17.8			25.8	25.8	###
2009-Nov-13 Fri	17.89	###	17.84	###	11,925	106,371	67.9	67.9	0.0
2009-Nov-12 Thu	###	###	17.88	17.89			37.7	37.7	1.3
2009-Nov-11 Wed	17.73	###	17.72	###			77.1	77.1	0.0
2009-Nov-10 Tue	###	###	###	17.75	17,721	0	###	###	1.3
2009-Nov-09 Mon	###	###	###	###	21,586	0	72.0	72.0	0.0
2009-Nov-06 Fri	17.4	17.49	###	###			28.9	28.9	0.0
2009-Nov-05 Thu	###	17.4	###	17.4			###	###	1.2
2009-Nov-04 Wed	17.45	17.47	###	###			35.5	35.5	0.0
2009-Nov-03 Tue	17.4	17.49	17.26	17.48			###	###	1.2
2009-Nov-02 Mon	17.44	17.44	###	17.2			21.5	21.5	1.2
2009-Oct-30 Fri	17.45	17.56	17.45	17.56	14,582	255,257	69.1	69.1	1.3
2009-Oct-29 Thu	17.45	17.5	###	###	29,787	###	40.3	40.3	0.0
2009-Oct-28 Wed	17.8	17.81	17.5	17.5	15,486	###	34.6	34.6	1.3
2009-Oct-27 Tue	17.85	###	17.79	17.8			###	###	###
2009-Oct-26 Mon	17.85	###	17.84	###	22,429	###	73.7	73.7	0.0
2009-Oct-23 Fri	17.86	###	17.73	17.84			36.5	36.5	1.3
2009-Oct-22 Thu	###	###	17.8	17.85	39,274	###	###	###	1.3
2009-Oct-21 Wed	###	###	17.86	###			###	###	0.0
2009-Oct-20 Tue	17.82	###	17.82	###			###	###	0.0
2009-Oct-19 Mon	17.84	###	17.8	17.82	13,246	117,889	###	###	1.3
2009-Oct-16 Fri	###	###	17.84	17.84			35.9	35.9	1.3
2009-Oct-15 Thu	17.82	###	17.82	###	42,145	###	76.7	76.7	0.0
2009-Oct-14 Wed	17.7	17.89	17.7	17.75			61.5	61.5	1.3
2009-Oct-13 Tue	17.42	17.7	17.42	###	34,126	599,252	###	###	0.0
2009-Oct-12 Mon	17.2	###	17.2	17.58			###	###	1.3
2009-Oct-09 Fri	###	###	17.89	###			###	###	0.0
2009-Oct-08 Thu	###	###	17.74	###	9,329	82,748	###	###	0.0
2009-Oct-07 Wed	17.8	###	17.8	###	18,746	###	###	###	0.0
2009-Oct-06 Tue	###	17.84	###	###	10,388	###	###	###	0.0
2009-Oct-05 Mon	###	###	###	###			###	###	0.0
2009-Oct-02 Fri	###	17.7	17.41	###	27,052	###	40.6	40.6	0.0
2009-Oct-01 Thu	17.7	17.75	###	17.7			70.3	70.3	1.3
2009-Sep-30 Wed	17.79	17.8	17.55	17.79	14,350	###	68.2	68.2	###
2009-Sep-29 Tue	17.5	17.77	17.5	17.7	18,955	334,271	77.2	77.2	1.3
2009-Sep-28 Mon	17.4	17.58	###	17.5	24,051	###	###	###	1.3
2009-Sep-25 Fri	###	17.55	###	17.5	21,120	185,328	###	###	1.3
2009-Sep-24 Thu	17.21	17.55	###	###	30,446	###	77.1	77.1	0.0
2009-Sep-23 Wed	###	###	###	17.2			70.0	70.0	1.2
2009-Sep-22 Tue	###	###	###	###	26,285	0	###	###	0.0
2009-Sep-21 Mon	17.2	17.2	###	###			###	###	0.0
2009-Sep-18 Fri	###	###	###	17.2	38,945	0	27.6	27.6	1.2
2009-Sep-17 Thu	17.21	###	17.21	###			69.1	69.1	0.0
2009-Sep-16 Wed	17.2	17.2	###	###	38,878	334,350	###	###	0.0
2009-Sep-15 Tue	17.4	17.43	###	###			29.5	29.5	0.0
2009-Sep-14 Mon	###	17.53	###	###	15,077	132,149	###	###	0.0
2009-Sep-11 Fri	###	###	###	###	42,223	0	###	###	0.0
2009-Sep-10 Thu	###	###	17.72	17.78	32,784	###	###	###	1.3
2009-Sep-09 Wed	17.8	###	17.7	###			###	###	0.0
2009-Sep-08 Tue	###	17.88	###	17.8			79.0	79.0	###
2009-Sep-07 Mon	###	###	17.28	###	4,377	###	70.8	70.8	0.0
2009-Sep-04 Fri	###	###	17.25	###	5,976	51,543	68.7	68.7	0.0
2009-Sep-03 Thu	17.4	17.4	###	17.2	5,222	###	20.7	20.7	1.2
2009-Sep-02 Wed	17.4	17.4	###	###	18,672	162,446	34.2	34.2	0.0
2009-Sep-01 Tue	17.4	17.55	###	17.45	12,154	106,651	69.0	69.0	###
2009-Aug-31 Mon	16.73	17.46	16.73	17.4	19,245	###	###	###	1.2
2009-Aug-28 Fri	16.89	16.89	###	16.73			24.7	24.7	###
2009-Aug-27 Thu	16.88	###	16.73	16.89	18,385	###	70.2	70.2	###
2009-Aug-26 Wed	###	###	###	###			###	###	0.0
2009-Aug-25 Tue	16.75	16.85	16.5	###			30.0	30.0	0.0
2009-Aug-24 Mon	###	###	###	16.85			###	###	###
2009-Aug-21 Fri	16.25	###	16.25	16.5	20,325	165,140	86.3	86.3	1.2
2009-Aug-20 Thu	16.75	16.8	16.2	16.2	18,870	311,355	###	###	1.2
2009-Aug-19 Wed	16.85	###	16.26	16.8	43,721	355,451	36.8	36.8	1.2
2009-Aug-18 Tue	16.8	16.85	16.7	16.84			70.9	70.9	1.2
2009-Aug-17 Mon	###	###	16.89	16.89			###	###	###
2009-Aug-14 Fri	###	17.26	16.8	###			68.2	68.2	0.0
2009-Aug-13 Thu	###	###	16.82	###	27,343	229,954	25.4	25.4	0.0
2009-Aug-12 Wed	###	17.21	16.77	###			###	###	0.0
2009-Aug-11 Tue	16.7	###	16.7	###			77.7	77.7	0.0
2009-Aug-10 Mon	16.7	16.75	16.58	16.7	26,987	###	###	###	1.2
2009-Aug-07 Fri	16.8	16.8	16.57	###			###	###	0.0
2009-Aug-06 Thu	16.75	16.86	16.71	16.71			27.3	27.3	###
2009-Aug-05 Wed	###	###	16.73	16.85	32,041	268,022	40.3	40.3	###
2009-Aug-04 Tue	16.8	###	16.8	16.8			###	###	1.2
2009-Aug-03 Mon	###	###	###	###			78.2	78.2	0.0
2009-Jul-31 Fri	16.29	16.5	###	###	29,224	###	###	###	0.0
2009-Jul-30 Thu	15.73	###	15.7	###	38,044	298,645	82.2	82.2	0.0
2009-Jul-29 Wed	15.4	###	15.4	###			###	###	0.0
2009-Jul-28 Tue	###	###	###	###			77.7	77.7	0.0
2009-Jul-27 Mon	###	15.2	###	15.2			###	###	1.1
2009-Jul-24 Fri	###	15.2	###	###			70.6	70.6	0.0
2009-Jul-23 Thu	###	###	###	###			###	###	0.0
2009-Jul-22 Wed	###	###	###	###			71.8	71.8	0.0
2009-Jul-21 Tue	###	###	###	###			71.6	71.6	0.0
2009-Jul-20 Mon	###	###	###	###	21,489	0	27.7	27.7	0.0
2009-Jul-17 Fri	###	###	###	###			75.8	75.8	0.0
2009-Jul-16 Thu	###	###	###	###	79,252	0	###	###	0.0
2009-Jul-15 Wed	###	###	###	###	10,752	0	###	###	0.0
2009-Jul-14 Tue	14.4	14.43	14.25	14.43			###	###	###
2009-Jul-13 Mon	###	14.45	14.26	14.26	16,581	238,020	###	###	1.0
2009-Jul-10 Fri	###	14.4	14.28	###			71.0	71.0	0.0
2009-Jul-09 Thu	###	14.4	###	###	28,673	206,445	###	###	0.0
2009-Jul-08 Wed	14.4	14.5	###	###	33,678	###	###	###	0.0
2009-Jul-07 Tue	14.45	14.55	14.4	14.4	20,057	290,325	38.4	38.4	1.0
2009-Jul-06 Mon	14.55	14.55	###	14.5	8,279	60,229	38.9	38.9	1.0
2009-Jul-03 Fri	14.48	###	14.4	14.4			###	###	1.0
2009-Jul-02 Thu	14.54	14.7	14.5	14.55			72.6	72.6	###
2009-Jul-01 Wed	14.5	###	14.48	14.55			72.9	72.9	###
2009-Jun-30 Tue	###	###	14.5	14.5			###	###	1.0
2009-Jun-29 Mon	###	###	14.53	14.59			41.3	41.3	1.0
2009-Jun-26 Fri	###	###	14.5	###	31,384	###	69.2	69.2	0.0
2009-Jun-25 Thu	14.55	14.8	14.55	14.55			67.5	67.5	###
2009-Jun-24 Wed	###	###	14.56	14.56			28.8	28.8	###
2009-Jun-23 Tue	###	14.85	###	###			###	###	0.0
2009-Jun-22 Mon	14.85	14.85	###	###			32.8	32.8	0.0
2009-Jun-19 Fri	###	###	14.86	14.86			37.8	37.8	###
2009-Jun-18 Thu	###	###	14.87	14.87	20,120	###	39.5	39.5	1.1
2009-Jun-17 Wed	###	###	14.86	14.86			###	###	###
2009-Jun-16 Tue	###	###	###	###	20,478	0	77.3	77.3	0.0
2009-Jun-15 Mon	###	###	###	###			74.1	74.1	0.0
2009-Jun-12 Fri	###	###	14.86	###			###	###	0.0
2009-Jun-11 Thu	###	###	###	###	28,586	0	###	###	0.0
2009-Jun-10 Wed	14.86	###	14.86	###	40,653	302,051	###	###	0.0
2009-Jun-09 Tue	###	###	14.86	14.86			###	###	###
2009-Jun-05 Fri	###	###	14.85	###			72.4	72.4	0.0
2009-Jun-04 Thu	###	###	14.86	14.86	32,059	###	###	###	###
2009-Jun-03 Wed	14.8	15.2	14.77	###			66.5	66.5	0.0
2009-Jun-02 Tue	14.8	###	14.7	14.73			30.7	30.7	1.1
2009-Jun-01 Mon	14.7	14.8	###	14.75	14,825	###	62.6	62.6	###
2009-May-29 Fri	14.71	14.71	14.59	14.59	34,825	510,186	26.3	26.3	1.0
2009-May-28 Thu	14.7	14.71	###	###	13,751	###	###	###	0.0
2009-May-27 Wed	14.7	14.85	###	14.72			###	###	###
2009-May-26 Tue	###	###	###	###	3,451	0	70.3	70.3	0.0
2009-May-25 Mon	14.59	###	14.51	###			###	###	0.0
2009-May-22 Fri	###	14.7	14.5	14.57			33.2	33.2	###
2009-May-21 Thu	14.7	14.71	###	14.7			70.4	70.4	###
2009-May-20 Wed	14.79	14.8	###	###	36,879	###	###	###	0.0
2009-May-19 Tue	14.8	14.8	14.7	14.71			33.0	33.0	###
2009-May-18 Mon	14.7	14.8	###	14.78	21,147	156,487	###	###	1.1
2009-May-15 Fri	14.8	14.8	14.7	14.8	12,079	###	70.1	70.1	1.1
2009-May-14 Thu	14.75	14.8	14.5	14.8	19,354	###	82.3	82.3	1.1
2009-May-13 Wed	14.75	14.75	14.7	14.75			70.4	70.4	###
2009-May-12 Tue	14.89	14.89	14.75	14.75	80,978	###	35.6	35.6	###
2009-May-11 Mon	###	###	14.84	14.87			###	###	1.1
2009-May-08 Fri	14.75	14.85	14.75	14.8	44,642	###	###	###	1.1
2009-May-07 Thu	###	14.8	###	14.8	58,043	###	###	###	1.1
2009-May-06 Wed	14.5	###	14.5	14.5			###	###	1.0
2009-May-05 Tue	14.47	###	14.4	14.5	54,078	###	68.3	68.3	1.0
2009-May-04 Mon	###	###	###	###	101,881	0	###	###	0.0
2009-May-01 Fri	14.2	14.2	###	###	45,722	324,626	###	###	0.0
2009-Apr-30 Thu	###	14.2	###	14.2	31,041	###	67.7	67.7	1.0
2009-Apr-29 Wed	###	###	###	###			27.8	27.8	0.0
2009-Apr-28 Tue	14.21	14.21	###	14.2	8,326	59,156	###	###	1.0
2009-Apr-27 Mon	14.2	###	###	14.2			###	###	1.0
2009-Apr-24 Fri	###	###	14.2	14.2			32.3	32.3	1.0
2009-Apr-23 Thu	###	14.45	14.21	14.4			68.9	68.9	1.0
2009-Apr-22 Wed	14.4	14.45	14.4	14.4			72.6	72.6	1.0
2009-Apr-21 Tue	14.49	14.5	###	###	25,359	183,852	31.1	31.1	0.0
2009-Apr-20 Mon	14.46	14.5	14.46	14.5	21,145	306,179	75.3	75.3	1.0
2009-Apr-17 Fri	###	14.46	###	14.4			70.3	70.3	1.0
2009-Apr-16 Thu	###	14.4	14.28	###			65.3	65.3	0.0
2009-Apr-15 Wed	14.25	###	14.25	###			66.1	66.1	0.0
2009-Apr-14 Tue	###	14.45	###	14.4			###	###	1.0
2009-Apr-09 Thu	14.24	###	14.2	###	9,056	###	66.8	66.8	0.0
2009-Apr-08 Wed	###	###	14.24	14.24	27,072	192,752	###	###	1.0
2009-Apr-07 Tue	14.45	14.5	14.4	14.4			###	###	1.0
2009-Apr-06 Mon	14.5	14.53	###	14.49			###	###	###
2009-Apr-03 Fri	14.5	14.5	14.4	14.5	38,582	###	67.3	67.3	1.0
2009-Apr-02 Thu	13.85	14.5	13.8	14.5	9,241	###	###	###	1.0
2009-Apr-01 Wed	13.8	###	13.8	13.82			###	###	1.0
2009-Mar-31 Tue	###	###	13.75	13.75			###	###	1.0
2009-Mar-30 Mon	###	###	###	###			###	###	0.0
2009-Mar-27 Fri	###	###	13.89	###	31,475	###	###	###	0.0
2009-Mar-26 Thu	13.75	###	13.7	13.7	29,675	203,273	25.3	25.3	1.0
2009-Mar-25 Wed	###	13.75	13.25	13.53	19,840	267,840	###	###	###
2009-Mar-24 Tue	13.25	13.5	13.2	13.25	44,481	593,821	72.3	72.3	###
2009-Mar-23 Mon	###	###	###	###	12,955	0	###	###	0.0
2009-Mar-20 Fri	###	###	###	###			34.0	34.0	0.0
2009-Mar-19 Thu	###	###	###	###			71.5	71.5	0.0
2009-Mar-18 Wed	###	###	###	###	17,922	0	33.8	33.8	0.0
2009-Mar-17 Tue	###	###	12.85	###			###	###	0.0
2009-Mar-16 Mon	###	13.24	###	###			65.1	65.1	0.0
2009-Mar-13 Fri	###	###	###	###			###	###	0.0
2009-Mar-12 Thu	###	###	###	12.4	7,253	0	###	###	0.9
2009-Mar-11 Wed	###	###	###	###	15,574	0	76.4	76.4	0.0
2009-Mar-10 Tue	###	###	###	###	22,023	0	31.1	31.1	0.0
2009-Mar-09 Mon	###	###	###	###	5,679	0	87.2	87.2	0.0
2009-Mar-06 Fri	12.2	12.2	###	###	26,587	162,180	25.7	25.7	0.0
2009-Mar-05 Thu	###	12.4	###	12.2	8,020	49,724	75.4	75.4	###
2009-Mar-04 Wed	12.23	12.23	###	###			###	###	0.0
2009-Mar-03 Tue	###	###	12.25	12.26	56,147	###	###	###	0.9
2009-Mar-02 Mon	###	###	12.8	###	18,746	119,974	31.6	31.6	0.0
2009-Feb-27 Fri	###	###	###	###			###	###	0.0
2009-Feb-26 Thu	13.5	13.5	###	###	5,549	37,455	###	###	0.0
2009-Feb-25 Wed	13.5	13.5	###	###			###	###	0.0
2009-Feb-24 Tue	13.4	###	13.4	13.4			###	###	1.0
2009-Feb-23 Mon	###	###	13.4	13.41			###	###	1.0
2009-Feb-20 Fri	13.8	13.8	13.7	13.7			###	###	1.0
2009-Feb-19 Thu	13.81	13.81	13.76	13.76			###	###	1.0
2009-Feb-18 Wed	###	###	13.8	13.8	18,322	126,421	###	###	1.0
2009-Feb-17 Tue	###	###	###	###			79.0	79.0	0.0
2009-Feb-16 Mon	13.8	###	13.8	###			###	###	0.0
2009-Feb-13 Fri	###	###	###	13.8	6,673	0	###	###	1.0
2009-Feb-12 Thu	###	###	###	###			12.1	12.1	0.0
2009-Feb-11 Wed	14.25	14.25	###	###	25,049	178,474	16.4	16.4	0.0
2009-Feb-10 Tue	14.5	14.55	###	###	28,786	###	26.2	26.2	0.0
2009-Feb-09 Mon	14.5	###	###	14.5	24,540	0	72.0	72.0	1.0
2009-Feb-06 Fri	14.59	###	14.4	14.4			###	###	1.0
2009-Feb-05 Thu	14.73	14.75	14.46	14.59	26,552	###	31.5	31.5	1.0
2009-Feb-04 Wed	###	###	14.8	14.8			###	###	1.1
2009-Feb-03 Tue	14.42	14.8	14.4	14.8			###	###	1.1
2009-Feb-02 Mon	14.5	14.75	14.4	14.41	7,244	105,581	31.9	31.9	###
2009-Jan-30 Fri	14.55	14.8	###	14.8	14,670	108,558	75.6	75.6	1.1
2009-Jan-29 Thu	14.2	14.5	14.2	14.5			85.3	85.3	1.0
2009-Jan-28 Wed	###	14.4	###	###	3,475	25,020	23.4	23.4	0.0
2009-Jan-27 Tue	###	###	###	###			75.1	75.1	0.0
2009-Jan-23 Fri	###	###	###	###	24,547	0	20.3	20.3	0.0
2009-Jan-22 Thu	15.5	15.5	14.5	14.5			9.5	9.5	1.0
2009-Jan-21 Wed	14.59	14.59	14.45	14.45			###	###	1.0
2009-Jan-20 Tue	###	###	14.7	14.73			###	###	1.1
2009-Jan-19 Mon	15.4	15.43	###	###			28.3	28.3	0.0
2009-Jan-16 Fri	###	15.4	###	15.4			80.7	80.7	###
2009-Jan-15 Thu	###	###	###	###	9,640	0	81.0	81.0	0.0
2009-Jan-14 Wed	###	15.2	###	15.2	18,951	144,027	69.5	69.5	1.1
2009-Jan-13 Tue	14.7	###	14.7	###			87.4	87.4	0.0
2009-Jan-12 Mon	###	###	###	###	19,945	0	84.8	84.8	0.0
2009-Jan-09 Fri	14.7	###	###	###	14,827	0	28.2	28.2	0.0
2009-Jan-08 Thu	###	14.75	###	14.75	14,640	107,970	78.2	78.2	###
2009-Jan-07 Wed	14.7	14.7	14.55	###			28.3	28.3	0.0
2009-Jan-06 Tue	14.75	14.75	14.53	14.54			21.3	21.3	1.0
2009-Jan-05 Mon	14.5	14.55	14.49	14.55			70.1	70.1	###
2009-Jan-02 Fri	14.49	14.5	14.46	14.49			63.4	63.4	###
2008-Dec-31 Wed	14.45	14.45	14.45	14.45	10,940	158,083	###	###	1.0
2008-Dec-30 Tue	14.45	14.45	14.45	14.45			61.2	61.2	1.0
2008-Dec-29 Mon	14.4	14.45	###	###			###	###	0.0
2008-Dec-24 Wed	14.4	14.4	14.4	14.4			63.7	63.7	1.0
2008-Dec-23 Tue	###	###	14.26	14.45	23,782	###	###	###	1.0
2008-Dec-22 Mon	14.5	###	###	###			###	###	0.0
2008-Dec-19 Fri	###	###	14.4	14.5			###	###	1.0
2008-Dec-18 Thu	14.27	14.59	14.27	14.59			###	###	1.0
2008-Dec-17 Wed	14.4	###	14.2	14.25			###	###	1.0
2008-Dec-16 Tue	###	14.4	###	###	7,429	53,488	###	###	0.0
2008-Dec-15 Mon	14.45	###	14.4	###	17,082	###	###	###	0.0
2008-Dec-12 Fri	14.4	14.45	###	14.45	13,877	###	###	###	1.0
2008-Dec-11 Thu	14.55	14.55	###	###	10,888	###	###	###	0.0
2008-Dec-10 Wed	###	###	14.5	14.5			15.9	15.9	1.0
2008-Dec-09 Tue	###	###	###	###			76.3	76.3	0.0
2008-Dec-08 Mon	###	14.4	###	14.4			###	###	1.0
2008-Dec-05 Fri	###	###	13.85	###	10,377	###	76.1	76.1	0.0
2008-Dec-04 Thu	###	###	###	###	20,749	0	###	###	0.0
2008-Dec-03 Wed	###	###	###	###	9,226	0	31.8	31.8	0.0
2008-Dec-02 Tue	###	###	###	###	10,471	0	###	###	0.0
2008-Dec-01 Mon	14.25	14.25	###	###			###	###	0.0
2008-Nov-28 Fri	###	14.25	###	14.25			###	###	1.0
2008-Nov-27 Thu	###	14.25	13.7	13.8	17,228	###	###	###	1.0
2008-Nov-26 Wed	13.49	###	13.49	###			###	###	0.0
2008-Nov-25 Tue	###	14.5	###	###			###	###	0.0
2008-Nov-24 Mon	13.48	###	###	###	31,585	0	###	###	0.0
2008-Nov-21 Fri	###	###	###	###			13.5	13.5	0.0
2008-Nov-20 Thu	15.44	15.44	###	###			###	###	0.0
2008-Nov-19 Wed	###	16.2	15.43	15.43			25.8	25.8	1.1
2008-Nov-18 Tue	###	16.47	###	16.2			88.9	88.9	1.2
2008-Nov-17 Mon	16.75	###	###	###			###	###	0.0
2008-Nov-14 Fri	###	###	16.55	16.55			25.4	25.4	1.2
2008-Nov-13 Thu	###	###	###	###	41,728	0	###	###	0.0
2008-Nov-12 Wed	17.52	17.52	17.4	17.52	14,357	250,673	74.7	74.7	###
2008-Nov-11 Tue	17.5	17.75	###	17.52			82.6	82.6	###
2008-Nov-10 Mon	17.7	17.78	###	17.2			25.4	25.4	1.2
2008-Nov-07 Fri	17.8	###	17.5	17.7			32.2	32.2	1.3
2008-Nov-06 Thu	18.7	18.7	###	###			20.8	20.8	0.0
2008-Nov-05 Wed	18.2	18.7	18.2	18.7			77.5	77.5	1.3
2008-Nov-04 Tue	17.5	###	17.5	###			80.5	80.5	0.0
2008-Nov-03 Mon	###	17.5	###	17.5	8,370	###	###	###	1.3
2008-Oct-31 Fri	17.48	17.5	###	###			19.0	19.0	0.0
2008-Oct-30 Thu	###	17.5	16.79	17.5	15,821	271,251	74.0	74.0	1.3
2008-Oct-29 Wed	16.42	###	16.42	16.7	32,729	###	82.7	82.7	1.2
2008-Oct-28 Tue	###	###	###	###	7,224	0	78.3	78.3	0.0
2008-Oct-27 Mon	16.5	16.5	###	###	30,921	###	###	###	0.0
2008-Oct-24 Fri	###	###	16.5	16.56	7,943	65,529	###	###	1.2
2008-Oct-23 Thu	###	17.8	###	17.21			83.3	83.3	###
2008-Oct-22 Wed	###	###	###	###			###	###	0.0
2008-Oct-21 Tue	16.72	###	16.7	17.27			###	###	###
2008-Oct-20 Mon	###	16.85	###	###			###	###	0.0
2008-Oct-17 Fri	###	###	16.22	16.25	19,641	159,288	###	###	###
2008-Oct-16 Thu	###	###	16.5	16.5			35.9	35.9	1.2
2008-Oct-15 Wed	17.5	17.55	###	###	15,172	###	31.8	31.8	0.0
2008-Oct-14 Tue	###	###	###	17.55	34,648	0	###	###	###
2008-Oct-13 Mon	###	###	16.51	16.7			63.2	63.2	1.2
2008-Oct-10 Fri	17.51	###	16.5	###	38,750	319,687	39.2	39.2	0.0
2008-Oct-09 Thu	###	###	###	###	14,850	0	81.8	81.8	0.0
2008-Oct-08 Wed	17.51	###	17.51	###			90.4	90.4	0.0
2008-Oct-07 Tue	17.8	###	17.7	###			68.0	68.0	0.0
2008-Oct-06 Mon	###	###	###	###			###	###	0.0
2008-Oct-03 Fri	###	###	###	###	14,026	0	###	###	0.0
2008-Oct-02 Thu	18.79	18.79	17.75	###			###	###	0.0
2008-Oct-01 Wed	###	###	17.5	17.5	37,876	###	###	###	1.3
2008-Sep-30 Tue	###	18.4	17.8	###	10,849	###	27.3	27.3	0.0
2008-Sep-29 Mon	18.8	18.8	###	###	9,229	86,752	44.4	44.4	0.0
2008-Sep-26 Fri	18.7	###	18.55	###	15,255	###	43.5	43.5	0.0
2008-Sep-25 Thu	18.89	###	18.7	18.7			28.0	28.0	1.3
2008-Sep-24 Wed	18.77	###	18.55	18.55	13,742	127,457	###	###	1.3
2008-Sep-23 Tue	###	18.78	18.55	18.55			34.8	34.8	1.3
2008-Sep-22 Mon	18.5	18.79	18.5	18.75			###	###	###
2008-Sep-19 Fri	17.8	18.25	17.8	18.25			###	###	###
2008-Sep-18 Thu	###	###	###	17.8	11,874	0	33.4	33.4	###
2008-Sep-17 Wed	18.5	18.5	18.2	###			###	###	0.0
2008-Sep-16 Tue	18.5	###	###	18.5	13,472	0	69.5	69.5	###
2008-Sep-15 Mon	18.75	###	###	###			###	###	0.0
2008-Sep-12 Fri	###	18.81	###	18.8	6,845	64,377	###	###	1.3
2008-Sep-11 Thu	18.7	18.7	###	###	5,354	50,059	###	###	0.0
2008-Sep-10 Wed	###	###	18.5	###			26.6	26.6	0.0
2008-Sep-09 Tue	###	###	###	###	6,975	0	###	###	0.0
2008-Sep-08 Mon	18.5	###	18.5	###	7,451	68,921	79.2	79.2	0.0
2008-Sep-05 Fri	###	###	18.4	18.55	13,671	125,773	30.8	30.8	1.3
2008-Sep-04 Thu	18.76	18.88	18.7	18.7			###	###	1.3
2008-Sep-03 Wed	18.75	18.75	18.7	18.73			###	###	1.3
2008-Sep-02 Tue	###	###	###	18.78	4,529	0	71.5	71.5	###
2008-Sep-01 Mon	###	###	18.26	###			67.5	67.5	0.0
2008-Aug-29 Fri	###	18.5	###	18.49			74.3	74.3	###
2008-Aug-28 Thu	18.24	18.43	###	18.24	9,186	84,648	68.0	68.0	1.3
2008-Aug-27 Wed	18.5	###	18.21	18.24			23.6	23.6	1.3
2008-Aug-26 Tue	18.45	18.5	###	18.45			65.4	65.4	1.3
2008-Aug-25 Mon	18.23	18.45	###	###			24.8	24.8	0.0
2008-Aug-22 Fri	18.5	18.5	18.2	18.2	2,320	42,572	###	###	###
2008-Aug-21 Thu	###	###	18.5	18.5			###	###	###
2008-Aug-20 Wed	18.8	###	18.75	###	3,557	33,346	72.2	72.2	0.0
2008-Aug-19 Tue	###	###	###	###			37.8	37.8	0.0
2008-Aug-18 Mon	###	19.25	###	19.2	38,270	368,348	###	###	###
2008-Aug-15 Fri	19.24	19.24	###	###	4,553	###	###	###	0.0
2008-Aug-14 Thu	19.23	19.23	###	###	10,626	###	23.6	23.6	0.0
2008-Aug-13 Wed	20.22	20.22	###	19.43			17.1	17.1	1.4
2008-Aug-12 Tue	20.22	20.25	20.22	20.25			###	###	###
2008-Aug-11 Mon	###	###	19.5	###			###	###	0.0
2008-Aug-08 Fri	19.5	###	###	###	8,684	0	23.7	23.7	0.0
2008-Aug-07 Thu	###	19.5	###	19.5			###	###	1.4
2008-Aug-06 Wed	18.8	###	18.7	###	8,146	###	###	###	0.0
2008-Aug-05 Tue	18.75	###	###	###	5,978	0	###	###	0.0
2008-Aug-04 Mon	18.5	18.75	18.44	18.55	37,384	695,155	78.7	78.7	1.3
2008-Aug-01 Fri	18.51	###	18.5	18.51			74.2	74.2	1.3
2008-Jul-31 Thu	18.2	18.52	18.2	18.52	13,053	239,653	80.0	80.0	1.3
2008-Jul-30 Wed	17.7	18.25	###	18.2	19,072	###	83.3	83.3	###
2008-Jul-29 Tue	###	###	###	17.85	5,372	0	###	###	1.3
2008-Jul-28 Mon	###	###	18.2	18.2			34.7	34.7	###
2008-Jul-25 Fri	18.25	###	18.2	###			77.5	77.5	0.0
2008-Jul-24 Thu	###	18.25	###	18.25	11,771	###	###	###	###
2008-Jul-23 Wed	17.75	###	17.75	###			###	###	0.0
2008-Jul-22 Tue	17.7	17.8	17.56	17.8			###	###	###
2008-Jul-21 Mon	###	17.7	17.5	17.7			###	###	1.3
2008-Jul-18 Fri	17.45	17.55	17.4	17.55			###	###	###
2008-Jul-17 Thu	###	17.47	###	###	17,545	153,255	69.9	69.9	0.0
2008-Jul-16 Wed	17.49	17.49	###	###	12,088	###	31.2	31.2	0.0
2008-Jul-15 Tue	17.55	17.7	###	17.7			83.9	83.9	1.3
2008-Jul-14 Mon	###	###	17.55	17.55			###	###	###
2008-Jul-11 Fri	###	17.7	17.55	###	6,949	122,476	65.3	65.3	0.0
2008-Jul-10 Thu	###	###	###	###			###	###	0.0
2008-Jul-09 Wed	###	###	###	###	9,071	0	39.6	39.6	0.0
2008-Jul-08 Tue	###	###	17.75	###			###	###	0.0
2008-Jul-07 Mon	###	18.4	###	###			32.4	32.4	0.0
2008-Jul-04 Fri	###	18.2	###	###			###	###	0.0
2008-Jul-03 Thu	18.5	18.5	###	###			###	###	0.0
2008-Jul-02 Wed	###	###	18.75	18.75			35.7	35.7	###
2008-Jul-01 Tue	19.27	19.27	###	###			###	###	0.0
2008-Jun-30 Mon	19.5	19.53	###	###			39.3	39.3	0.0
2008-Jun-27 Fri	18.75	19.4	18.75	19.4			###	###	1.4
2008-Jun-26 Thu	18.76	###	18.75	18.75			###	###	###
2008-Jun-25 Wed	18.8	###	18.75	18.75			39.5	39.5	###
2008-Jun-24 Tue	19.2	19.2	###	###	11,287	108,355	###	###	0.0
2008-Jun-23 Mon	18.5	19.2	###	19.2	13,922	133,651	###	###	###
2008-Jun-20 Fri	###	###	###	###	13,278	0	17.3	17.3	0.0
2008-Jun-19 Thu	19.26	###	19.2	###	10,671	102,441	72.7	72.7	0.0
2008-Jun-18 Wed	19.25	19.25	19.25	19.25			###	###	1.4
2008-Jun-17 Tue	###	19.4	19.25	19.25			###	###	1.4
2008-Jun-16 Mon	19.5	###	19.4	19.4	8,458	82,042	40.9	40.9	1.4
2008-Jun-13 Fri	19.21	###	19.2	19.5			###	###	1.4
2008-Jun-12 Thu	19.5	19.5	###	###			34.0	34.0	0.0
2008-Jun-11 Wed	19.7	19.78	###	###			###	###	0.0
2008-Jun-10 Tue	20	20	###	###	12,922	129,220	31.3	31.3	0.0
2008-Jun-06 Fri	###	###	20	###			###	###	0.0
2008-Jun-05 Thu	20.2	20.2	20	###	5,274	###	43.9	43.9	0.0
2008-Jun-04 Wed	###	20.25	20	###			###	###	0.0
2008-Jun-03 Tue	20.25	20.25	###	20.25	3,977	###	###	###	###
2008-Jun-02 Mon	20.2	20.25	20.2	20.21	7,629	###	###	###	###
2008-May-30 Fri	20	20.28	20	20.24	17,754	###	###	###	1.4
2008-May-29 Thu	20.25	###	20.2	20.2			###	###	1.4
2008-May-28 Wed	###	###	20	###	5,181	###	33.2	33.2	0.0
2008-May-27 Tue	20.2	###	###	###			73.1	73.1	0.0
2008-May-26 Mon	###	###	20	20.2			###	###	1.4
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	###	###	###	###	7,222	0	65.5	65.5	0.0
2008-May-21 Wed	20.5	20.56	20	###			19.7	19.7	0.0
2008-May-20 Tue	20.53	20.56	20.48	20.5			41.4	41.4	1.5
2008-May-19 Mon	20.81	20.81	20.5	20.5	9,343	192,979	24.8	24.8	1.5
2008-May-16 Fri	20.79	###	20.79	20.8			65.2	65.2	1.5
2008-May-15 Thu	###	20.79	###	20.79	6,171	64,147	68.7	68.7	1.5
2008-May-14 Wed	20.48	###	20.48	###	7,920	###	###	###	0.0
2008-May-13 Tue	###	20.48	###	20.48			###	###	1.5
2008-May-12 Mon	20	###	19.89	###			###	###	0.0
2008-May-09 Fri	###	###	###	20.2			29.6	29.6	1.4
2008-May-08 Thu	###	###	20	###	9,483	###	68.9	68.9	0.0
2008-May-07 Wed	20	###	20	###	1,629	###	71.7	71.7	0.0
2008-May-06 Tue	###	###	20	20	9,988	99,880	###	###	1.4
2008-May-05 Mon	###	###	###	###	12,580	0	###	###	0.0
2008-May-02 Fri	19.8	###	19.8	20			###	###	1.4
2008-May-01 Thu	19.71	###	19.7	19.7	6,776	66,743	###	###	1.4
2008-Apr-30 Wed	19.7	20	19.7	19.71	20,227	###	###	###	1.4
2008-Apr-29 Tue	###	###	###	19.8	6,644	0	###	###	1.4
2008-Apr-28 Mon	19.51	###	19.51	###	21,282	###	###	###	0.0
2008-Apr-24 Thu	###	###	19.75	19.75			30.8	30.8	###
2008-Apr-23 Wed	###	###	###	###			###	###	0.0
2008-Apr-22 Tue	19.7	###	19.7	19.7	9,185	90,472	###	###	1.4
2008-Apr-21 Mon	###	19.7	###	19.7	3,420	33,687	###	###	1.4
2008-Apr-18 Fri	19.4	19.51	19.4	19.5	5,470	###	###	###	1.4
2008-Apr-17 Thu	###	19.5	###	###	7,879	76,820	###	###	0.0
2008-Apr-16 Wed	###	19.2	###	###	6,453	61,948	27.3	27.3	0.0
2008-Apr-15 Tue	###	###	###	###	1,724	0	19.9	19.9	0.0
2008-Apr-14 Mon	19.29	###	18.8	###	8,746	###	28.0	28.0	0.0
2008-Apr-11 Fri	###	###	19.5	19.5	1,720	16,770	33.7	33.7	1.4
2008-Apr-10 Thu	19.89	19.89	19.5	19.75	11,081	218,240	###	###	###
2008-Apr-09 Wed	###	###	###	###	3,253	0	###	###	0.0
2008-Apr-08 Tue	###	19.8	19.5	19.5			34.6	34.6	1.4
2008-Apr-07 Mon	20	20	###	###			###	###	0.0
2008-Apr-04 Fri	###	###	###	19.5	13,659	0	###	###	1.4
2008-Apr-03 Thu	###	###	###	###	10,277	0	###	###	0.0
2008-Apr-02 Wed	###	###	###	###	16,948	0	###	###	0.0
2008-Apr-01 Tue	18.88	###	18.79	###	6,754	63,453	###	###	0.0
2008-Mar-31 Mon	18.87	18.88	18.8	18.88			###	###	1.3
2008-Mar-28 Fri	###	###	###	###			78.6	78.6	0.0
2008-Mar-27 Thu	18.5	###	###	###	18,541	0	24.5	24.5	0.0
2008-Mar-26 Wed	###	18.7	###	18.7			73.0	73.0	1.3
2008-Mar-25 Tue	18.25	18.49	###	###	10,879	100,576	###	###	0.0
2008-Mar-20 Thu	###	18.25	17.85	18.25	9,388	169,453	83.4	83.4	###
2008-Mar-19 Wed	###	###	###	###	8,348	0	###	###	0.0
2008-Mar-18 Tue	17.72	18.49	17.4	17.4			###	###	1.2
2008-Mar-17 Mon	18.5	18.84	###	18.84			84.1	84.1	1.3
2008-Mar-14 Fri	###	###	###	18.89			80.9	80.9	###
2008-Mar-13 Thu	###	###	###	###	22,625	0	77.5	77.5	0.0
2008-Mar-12 Wed	###	18.5	17.75	18.4			###	###	1.3
2008-Mar-11 Tue	###	###	###	17.2	24,045	0	###	###	1.2
2008-Mar-10 Mon	18.8	18.8	17.5	###	20,851	378,445	10.1	10.1	0.0
2008-Mar-07 Fri	###	###	###	###			45.3	45.3	0.0
2008-Mar-06 Thu	19.44	19.44	###	###	3,429	33,329	21.0	21.0	0.0
2008-Mar-05 Wed	###	19.44	18.5	19.44	15,820	###	###	###	1.4
2008-Mar-04 Tue	###	###	###	###	5,583	0	16.1	16.1	0.0
2008-Mar-03 Mon	20.2	20.2	###	19.7	12,824	129,522	28.0	28.0	1.4
2008-Feb-29 Fri	20.5	###	20.2	20.2			25.7	25.7	1.4
2008-Feb-28 Thu	20.51	###	20.5	20.5	6,277	###	###	###	1.5
2008-Feb-27 Wed	###	###	###	###	12,989	0	###	###	0.0
2008-Feb-26 Tue	###	###	###	###	28,954	0	72.5	72.5	0.0
2008-Feb-25 Mon	###	###	20	20	11,171	###	###	###	1.4
2008-Feb-22 Fri	###	###	20	###	12,880	###	###	###	0.0
2008-Feb-21 Thu	###	###	20	20	10,847	108,470	22.3	22.3	1.4
2008-Feb-20 Wed	###	###	20.4	20.4	2,246	###	36.6	36.6	1.5
2008-Feb-19 Tue	20.4	###	20.4	###			###	###	0.0
2008-Feb-18 Mon	20.5	###	20.5	20.55	13,529	138,672	75.1	75.1	1.5
2008-Feb-15 Fri	20.7	20.7	20.45	20.5			32.1	32.1	1.5
2008-Feb-14 Thu	###	###	20.55	###			66.5	66.5	0.0
2008-Feb-13 Wed	20.71	20.71	20.5	20.5			###	###	1.5
2008-Feb-12 Tue	###	###	###	20.48	18,746	0	###	###	1.5
2008-Feb-11 Mon	20.75	###	20.5	###			###	###	0.0
2008-Feb-08 Fri	20.57	20.7	20.57	20.7			###	###	1.5
2008-Feb-07 Thu	###	###	20.5	20.5			23.8	23.8	1.5
2008-Feb-06 Wed	21.5	21.5	20.7	20.71	9,873	208,320	###	###	###
2008-Feb-05 Tue	###	22.2	21.5	21.75			###	###	###
2008-Feb-04 Mon	21.7	###	21.7	###	8,722	###	82.6	82.6	0.0
2008-Feb-01 Fri	21.4	21.7	###	21.41			###	###	###
2008-Jan-31 Thu	21.72	21.72	###	###			27.2	27.2	0.0
2008-Jan-30 Wed	21.8	21.8	21	21.72			48.5	48.5	###
2008-Jan-29 Tue	###	###	21	21	25,672	269,556	37.0	37.0	1.5
2008-Jan-25 Fri	###	###	20.81	21.25	49,749	###	48.4	48.4	1.5
2008-Jan-24 Thu	###	###	###	###	19,083	0	36.8	36.8	0.0
2008-Jan-23 Wed	20.4	21	20.4	20.5			###	###	1.5
2008-Jan-22 Tue	###	###	###	###	26,679	0	50.9	50.9	0.0
2008-Jan-21 Mon	21.49	21.5	###	###	9,343	###	###	###	0.0
2008-Jan-18 Fri	21.2	###	20.8	###	10,941	113,786	###	###	0.0
2008-Jan-17 Thu	21	21.49	21	21.4	10,944	###	###	###	1.5
2008-Jan-16 Wed	###	###	20.85	###			45.7	45.7	0.0
2008-Jan-15 Tue	###	###	###	###			86.8	86.8	0.0
2008-Jan-14 Mon	21.85	21.85	###	###	5,155	###	16.5	16.5	0.0
2008-Jan-11 Fri	###	###	21.5	21.75			40.6	40.6	###
2008-Jan-10 Thu	22.4	22.4	###	###			###	###	0.0
2008-Jan-09 Wed	###	22.5	###	###	12,026	###	###	###	0.0
2008-Jan-08 Tue	22.43	22.49	22.4	22.4	24,646	553,179	43.0	43.0	###
2008-Jan-07 Mon	22.57	22.57	22.5	22.5	4,376	###	43.7	43.7	1.6
2008-Jan-04 Fri	###	###	###	###			66.8	66.8	0.0
2008-Jan-03 Thu	###	###	###	###			###	###	0.0
2008-Jan-02 Wed	###	###	22.57	22.57			16.1	16.1	1.6
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	0	0	0	0	0				0.0
2007-Dec-27 Thu	###	###	22.57	22.57			###	###	1.6
2007-Dec-24 Mon	22.55	###	22.55	###	6,226	###	79.0	79.0	0.0
2007-Dec-21 Fri	22.45	###	22.45	###			###	###	0.0
2007-Dec-20 Thu	22.55	22.58	22.41	22.45			###	###	###
2007-Dec-19 Wed	22.57	###	22.51	22.52			###	###	1.6
2007-Dec-18 Tue	22.5	###	22.5	22.5			###	###	1.6
2007-Dec-17 Mon	###	22.89	22.5	22.5			63.5	63.5	1.6
2007-Dec-14 Fri	###	###	###	###	4,543	0	###	###	0.0
2007-Dec-13 Thu	###	###	###	###			35.5	35.5	0.0
2007-Dec-12 Wed	###	###	###	###	12,756	0	###	###	0.0
2007-Dec-11 Tue	22.8	###	###	22.7	15,148	0	###	###	###
2007-Dec-10 Mon	22.75	###	###	22.8			72.9	72.9	1.6
2007-Dec-07 Fri	22.89	22.89	###	###	27,055	309,644	###	###	0.0
2007-Dec-06 Thu	23	23	22.57	22.89	8,775	###	###	###	###
2007-Dec-05 Wed	22.55	###	22.55	22.7	4,825	###	###	###	###
2007-Dec-04 Tue	22.5	###	22.48	22.55	13,244	###	68.9	68.9	###
2007-Dec-03 Mon	22.5	22.7	22.5	22.5	9,451	###	69.9	69.9	1.6
2007-Nov-30 Fri	###	###	22.45	22.45	1,021	###	###	###	###
2007-Nov-29 Thu	###	###	22.4	22.4	3,254	36,444	18.1	18.1	###
2007-Nov-28 Wed	22.5	22.57	###	22.57	9,040	###	###	###	1.6
2007-Nov-27 Tue	###	###	###	22.5			###	###	1.6
2007-Nov-26 Mon	22.2	22.83	###	###	18,454	210,652	###	###	0.0
2007-Nov-23 Fri	22.4	23	###	###	17,887	###	###	###	0.0
2007-Nov-22 Thu	###	###	22.25	22.25	9,187	###	17.2	17.2	###
2007-Nov-21 Wed	###	23	###	###	6,770	77,855	43.5	43.5	0.0
2007-Nov-20 Tue	###	###	###	23	12,884	0	36.1	36.1	1.6
2007-Nov-19 Mon	###	###	###	###	7,981	0	28.0	28.0	0.0
2007-Nov-16 Fri	23.25	23.4	23.25	23.4			###	###	###
2007-Nov-15 Thu	###	###	23.25	23.25	5,577	###	37.9	37.9	###
2007-Nov-14 Wed	###	23.4	###	23.4	9,879	115,584	67.2	67.2	###
2007-Nov-13 Tue	###	23.45	23.2	###			67.6	67.6	0.0
2007-Nov-12 Mon	###	###	23.2	###			###	###	0.0
2007-Nov-09 Fri	23.2	###	23.2	###	6,285	###	###	###	0.0
2007-Nov-08 Thu	###	23.2	###	###			###	###	0.0
2007-Nov-07 Wed	###	23.23	###	###	7,748	###	###	###	0.0
2007-Nov-06 Tue	###	###	###	###	7,524	0	31.8	31.8	0.0
2007-Nov-05 Mon	23.2	###	###	###	11,770	0	###	###	0.0
2007-Nov-02 Fri	23.25	###	###	###			30.7	30.7	0.0
2007-Nov-01 Thu	23.2	23.28	###	23.21			58.7	58.7	1.7
2007-Oct-31 Wed	###	23.2	###	###	10,253	###	62.7	62.7	0.0
2007-Oct-30 Tue	23.2	###	###	###			33.8	33.8	0.0
2007-Oct-29 Mon	###	23.25	23	###			###	###	0.0
2007-Oct-26 Fri	23.25	23.25	###	###			###	###	0.0
2007-Oct-25 Thu	23.29	###	23.2	23.2	10,559	122,484	38.4	38.4	1.7
2007-Oct-24 Wed	23.45	23.45	23.25	###			###	###	0.0
2007-Oct-23 Tue	###	###	23	23.2			###	###	1.7
2007-Oct-22 Mon	###	###	###	###			###	###	0.0
2007-Oct-19 Fri	###	23.44	23.21	23.22			34.1	34.1	1.7
2007-Oct-18 Thu	23.2	###	23.2	###	7,173	###	70.2	70.2	0.0
2007-Oct-17 Wed	###	###	###	23.25	11,749	0	35.8	35.8	###
2007-Oct-16 Tue	###	###	###	###	8,050	0	###	###	0.0
2007-Oct-15 Mon	###	23.46	###	###			###	###	0.0
2007-Oct-12 Fri	23.51	23.51	###	###			###	###	0.0
2007-Oct-11 Thu	###	23.7	23.51	23.51	11,855	###	25.9	25.9	###
2007-Oct-10 Wed	23.7	23.7	###	###			###	###	0.0
2007-Oct-09 Tue	23.47	23.7	23.45	23.7	14,685	###	###	###	1.7
2007-Oct-08 Mon	###	###	23.42	23.46	21,523	###	###	###	1.7
2007-Oct-05 Fri	23.4	23.55	23.4	23.5			66.4	66.4	1.7
2007-Oct-04 Thu	###	###	###	23.57	6,279	0	81.0	81.0	###
2007-Oct-03 Wed	23.25	###	23.25	23.5	9,445	###	77.7	77.7	1.7
2007-Oct-02 Tue	23.2	23.2	###	###	7,881	###	40.5	40.5	0.0
2007-Oct-01 Mon	###	###	23.2	###	10,628	123,284	77.5	77.5	0.0
2007-Sep-28 Fri	###	23.5	###	23.5	13,086	###	66.8	66.8	1.7
2007-Sep-27 Thu	###	###	###	###	6,589	0	69.2	69.2	0.0
2007-Sep-26 Wed	22.88	###	22.81	###	9,850	###	###	###	0.0
2007-Sep-25 Tue	22.75	22.8	22.7	22.75	36,823	837,723	64.4	64.4	1.6
2007-Sep-24 Mon	###	###	###	###	24,458	0	###	###	0.0
2007-Sep-21 Fri	###	###	###	###	12,454	0	###	###	0.0
2007-Sep-20 Thu	23.2	23.2	###	###			###	###	0.0
2007-Sep-19 Wed	23.25	###	###	23.2			###	###	1.7
2007-Sep-18 Tue	23.2	###	###	23.2			80.0	80.0	1.7
2007-Sep-17 Mon	23.87	23.87	23.2	23.2	13,480	317,251	13.5	13.5	1.7
2007-Sep-14 Fri	23.85	24	###	23.87			62.9	62.9	###
2007-Sep-13 Thu	###	23.75	23.44	23.75	3,788	89,377	75.5	75.5	###
2007-Sep-12 Wed	23.76	23.8	23.4	23.4	7,588	179,076	###	###	###
2007-Sep-11 Tue	23.76	###	23.76	23.76	4,323	51,357	###	###	1.7
2007-Sep-10 Mon	###	###	###	###	7,756	0	30.5	30.5	0.0
2007-Sep-07 Fri	###	24.45	###	24.44	4,143	50,648	###	###	1.7
2007-Sep-06 Thu	24.2	###	24	###	16,452	197,424	69.4	69.4	0.0
2007-Sep-05 Wed	###	###	24	24.5			37.6	37.6	1.8
2007-Sep-04 Tue	24.26	###	24.2	###			80.4	80.4	0.0
2007-Sep-03 Mon	24.8	24.85	24.26	24.26			17.8	17.8	1.7
2007-Aug-31 Fri	25	25	24.7	24.7			###	###	1.8
2007-Aug-30 Thu	24.7	25	24.7	25	10,154	252,326	77.7	77.7	1.8
2007-Aug-29 Wed	24.45	24.45	24.27	24.4			29.9	29.9	1.7
2007-Aug-28 Tue	24.46	24.46	24.45	24.45	4,276	###	###	###	###
2007-Aug-27 Mon	24.29	###	24.25	24.46			###	###	1.7
2007-Aug-24 Fri	23.75	24.28	23.75	24.25	8,329	200,020	82.9	82.9	1.7
2007-Aug-23 Thu	###	23.75	###	23.75			###	###	###
2007-Aug-22 Wed	###	###	###	###			###	###	0.0
2007-Aug-21 Tue	23	23.22	22.85	23.2			###	###	1.7
2007-Aug-20 Mon	###	###	22.75	###	6,222	70,775	55.9	55.9	0.0
2007-Aug-17 Fri	22.8	23.2	22.8	###	10,648	###	69.8	69.8	0.0
2007-Aug-16 Thu	23	23	22.5	22.55	56,057	###	###	###	###
2007-Aug-15 Wed	23.5	23.8	23.27	###	17,457	410,850	65.4	65.4	0.0
2007-Aug-14 Tue	###	###	###	###			###	###	0.0
2007-Aug-13 Mon	24.4	24.4	###	###	10,520	128,343	37.0	37.0	0.0
2007-Aug-10 Fri	24.5	24.5	###	24	12,972	###	###	###	1.7
2007-Aug-09 Thu	###	24.5	###	24.5	7,729	94,680	68.0	68.0	1.8
2007-Aug-08 Wed	24.25	###	###	###			###	###	0.0
2007-Aug-07 Tue	###	24.25	###	24.25			77.5	77.5	1.7
2007-Aug-06 Mon	23.75	24	23.25	24			###	###	1.7
2007-Aug-03 Fri	###	###	23.71	###	10,454	###	69.9	69.9	0.0
2007-Aug-02 Thu	23.7	24	23.5	24			###	###	1.7
2007-Aug-01 Wed	23.48	23.48	23	23.25			65.3	65.3	###
2007-Jul-31 Tue	###	23.5	###	23.5	5,648	###	###	###	1.7
2007-Jul-30 Mon	###	###	###	22.8			28.1	28.1	1.6
2007-Jul-27 Fri	23.7	23.7	23.21	23.21	9,941	###	###	###	1.7
2007-Jul-26 Thu	###	24	23.53	###			36.9	36.9	0.0
2007-Jul-25 Wed	###	###	###	###			35.5	35.5	0.0
2007-Jul-24 Tue	23.52	24	23.22	24			###	###	1.7
2007-Jul-23 Mon	###	###	###	###			23.3	23.3	0.0
2007-Jul-20 Fri	###	24	23.7	###	7,951	###	###	###	0.0
2007-Jul-19 Thu	23.7	24	###	24			76.0	76.0	1.7
2007-Jul-18 Wed	###	23.75	###	23.52	11,753	###	85.7	85.7	###
2007-Jul-17 Tue	22.57	23	22.45	23	19,929	452,886	84.1	84.1	1.6
2007-Jul-16 Mon	22.45	23	22.4	22.5			###	###	1.6
2007-Jul-13 Fri	22.44	###	22.44	22.58			71.8	71.8	1.6
2007-Jul-12 Thu	22.75	22.75	22.4	22.4	27,045	610,540	###	###	###
2007-Jul-11 Wed	23	###	###	###	17,387	0	###	###	0.0
2007-Jul-10 Tue	23	###	###	23			71.2	71.2	1.6
2007-Jul-09 Mon	22.8	###	22.7	###			75.2	75.2	0.0
2007-Jul-06 Fri	###	###	###	###	11,283	0	###	###	0.0
2007-Jul-05 Thu	22.55	###	22.55	###			###	###	0.0
2007-Jul-04 Wed	22.4	###	22.4	###	28,380	317,856	77.4	77.4	0.0
2007-Jul-03 Tue	22.25	22.59	22.25	22.5			###	###	1.6
2007-Jul-02 Mon	22.45	22.5	22.22	22.25			33.4	33.4	###
2007-Jun-29 Fri	22.45	22.5	22.4	22.45			59.7	59.7	###
2007-Jun-28 Thu	22.41	22.59	22.25	22.25	6,670	149,541	30.2	30.2	###
2007-Jun-27 Wed	###	22.59	###	22.59	10,757	###	84.9	84.9	###
2007-Jun-26 Tue	22.4	22.59	22.4	22.59	11,341	###	###	###	###
2007-Jun-25 Mon	22.4	22.4	22	22.4	18,988	###	70.6	70.6	###
2007-Jun-22 Fri	22.4	22.55	###	###			###	###	0.0
2007-Jun-21 Thu	22.48	###	22.4	22.4	15,457	###	34.4	34.4	###
2007-Jun-20 Wed	###	###	22.48	22.48	5,986	67,282	25.9	25.9	1.6
2007-Jun-19 Tue	22.58	###	22.5	###	8,922	100,372	71.7	71.7	0.0
2007-Jun-18 Mon	22.8	22.8	22.58	22.58	8,721	197,879	32.4	32.4	1.6
2007-Jun-15 Fri	22.88	###	###	22.8			###	###	1.6
2007-Jun-14 Thu	22.86	22.88	22.7	22.85			###	###	1.6
2007-Jun-13 Wed	22.51	###	22.51	22.88			83.7	83.7	1.6
2007-Jun-12 Tue	22.8	22.8	22.43	22.46	7,223	163,348	###	###	1.6
2007-Jun-08 Fri	22.41	22.8	###	22.8	11,225	###	###	###	1.6
2007-Jun-07 Thu	22.58	22.7	22.58	###	6,680	###	63.0	63.0	0.0
2007-Jun-06 Wed	22.51	22.8	22.5	22.8			78.3	78.3	1.6
2007-Jun-05 Tue	22.55	22.55	###	###			###	###	0.0
2007-Jun-04 Mon	22.7	22.7	22.5	22.5	21,973	496,589	31.4	31.4	1.6
2007-Jun-01 Fri	22.89	22.89	22.7	22.7			###	###	###
2007-May-31 Thu	###	###	22.81	22.81	4,672	53,284	###	###	###
2007-May-30 Wed	###	###	22.75	22.88			###	###	1.6
2007-May-29 Tue	###	###	22.5	22.75			24.2	24.2	1.6
2007-May-28 Mon	###	###	###	###			44.4	44.4	0.0
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	###	23.24	###	###			43.1	43.1	0.0
2007-May-23 Wed	23.22	23.24	###	23.22	7,520	87,382	65.3	65.3	1.7
2007-May-22 Tue	###	23.22	###	23.22	8,681	100,786	###	###	1.7
2007-May-21 Mon	###	23.2	###	###	7,841	90,955	36.0	36.0	0.0
2007-May-18 Fri	23.2	23.2	###	23.2			70.8	70.8	1.7
2007-May-17 Thu	23.24	23.24	###	23.2			33.7	33.7	1.7
2007-May-16 Wed	23.24	23.25	###	23.24	5,958	###	###	###	###
2007-May-15 Tue	###	23.25	###	###	13,173	###	70.4	70.4	0.0
2007-May-14 Mon	###	###	23	###			###	###	0.0
2007-May-11 Fri	###	23.4	###	###	16,873	###	72.5	72.5	0.0
2007-May-10 Thu	###	###	###	###	20,180	0	###	###	0.0
2007-May-09 Wed	23	23.29	22.85	###			70.4	70.4	0.0
2007-May-08 Tue	23.2	23.4	###	###			75.6	75.6	0.0
2007-May-07 Mon	23.4	23.4	23	23			###	###	1.6
2007-May-04 Fri	###	23.4	###	23.4	2,970	34,749	61.7	61.7	###
2007-May-03 Thu	23.4	23.4	###	23.4			###	###	###
2007-May-02 Wed	23.4	23.4	23.25	23.4			62.0	62.0	###
2007-May-01 Tue	23.45	23.5	23.25	23.25	12,521	292,678	37.2	37.2	###
2007-Apr-30 Mon	23.44	23.48	23.44	23.48	1,889	###	66.1	66.1	1.7
2007-Apr-27 Fri	23.45	23.5	23.2	23.5	7,747	###	###	###	1.7
2007-Apr-26 Thu	23.48	23.48	23.44	23.45	3,128	73,382	38.5	38.5	1.7
2007-Apr-24 Tue	23.2	23.48	23.2	23.2			69.8	69.8	1.7
2007-Apr-23 Mon	###	###	###	23.2	7,074	0	###	###	1.7
2007-Apr-20 Fri	###	22.71	###	22.71			66.6	66.6	1.6
2007-Apr-19 Thu	23	23	###	###			###	###	0.0
2007-Apr-18 Wed	22.5	22.8	###	22.8	18,175	###	78.5	78.5	1.6
2007-Apr-17 Tue	22.5	###	22.43	22.5			###	###	1.6
2007-Apr-16 Mon	22.5	###	22.4	22.5	8,349	###	64.9	64.9	1.6
2007-Apr-13 Fri	###	###	22.29	###			78.2	78.2	0.0
2007-Apr-12 Thu	22.28	###	###	22.29	9,572	0	63.5	63.5	1.6
2007-Apr-11 Wed	###	###	###	###	16,389	0	###	###	0.0
2007-Apr-10 Tue	22	###	###	###	8,948	0	61.1	61.1	0.0
2007-Apr-05 Thu	###	22	21.84	###			69.7	69.7	0.0
2007-Apr-04 Wed	22.2	22.2	21.83	21.83			20.2	20.2	###
2007-Apr-03 Tue	22	###	22	###	7,528	###	74.7	74.7	0.0
2007-Apr-02 Mon	22.25	###	22.25	22.29			75.1	75.1	1.6
2007-Mar-30 Fri	22.2	###	22.2	22.27			###	###	###
2007-Mar-29 Thu	22.2	22.25	###	###			###	###	0.0
2007-Mar-28 Wed	21.82	22.21	21.82	22.21	12,689	279,348	83.6	83.6	###
2007-Mar-27 Tue	21.75	21.8	21.71	21.8			68.7	68.7	1.6
2007-Mar-26 Mon	22	22	21.71	21.71			###	###	###
2007-Mar-23 Fri	###	22.2	21.75	21.8	52,645	1,156,873	###	###	1.6
2007-Mar-22 Thu	22.57	22.57	22.2	22.2			###	###	1.6
2007-Mar-21 Wed	###	###	22.2	###			###	###	0.0
2007-Mar-20 Tue	22.42	22.43	###	###			34.7	34.7	0.0
2007-Mar-19 Mon	22.51	###	22.41	22.41	6,426	###	###	###	###
2007-Mar-16 Fri	###	23.29	###	22.4			###	###	###
2007-Mar-15 Thu	23.2	23.2	22.2	###			5.7	5.7	0.0
2007-Mar-14 Wed	###	###	22.5	23	27,086	###	84.3	84.3	1.6
2007-Mar-13 Tue	###	###	22.58	22.58			###	###	1.6
2007-Mar-12 Mon	###	###	###	###	3,174	0	###	###	0.0
2007-Mar-09 Fri	###	###	###	###			###	###	0.0
2007-Mar-08 Thu	22.89	###	22.8	22.8			###	###	1.6
2007-Mar-07 Wed	###	###	22.72	22.79			28.8	28.8	1.6
2007-Mar-06 Tue	23	###	22.8	22.8	12,143	###	###	###	1.6
2007-Mar-05 Mon	###	###	###	23			###	###	1.6
2007-Mar-02 Fri	23.5	###	23.5	23.55			71.3	71.3	1.7
2007-Mar-01 Thu	23.49	###	###	23.5	16,881	0	###	###	1.7
2007-Feb-28 Wed	###	23.8	22.8	23.5	28,580	###	###	###	1.7
2007-Feb-27 Tue	23.45	23.5	23	23.5			###	###	1.7
2007-Feb-26 Mon	###	23.5	23	23.5	6,984	162,378	###	###	1.7
2007-Feb-23 Fri	23.4	23.48	22.8	23.2			29.3	29.3	1.7
2007-Feb-22 Thu	###	23.5	22.55	23			79.0	79.0	1.6
2007-Feb-21 Wed	23.5	23.75	22.5	###			11.6	11.6	0.0
2007-Feb-20 Tue	23.75	23.8	23.5	23.5			###	###	1.7
2007-Feb-19 Mon	23.8	23.8	###	23.75	9,445	###	###	###	###
2007-Feb-16 Fri	23.7	23.83	23.7	23.8	17,546	416,980	72.9	72.9	1.7
2007-Feb-15 Thu	23.7	23.84	23.7	23.7	30,245	718,923	69.0	69.0	1.7
2007-Feb-14 Wed	###	###	23.7	23.7			###	###	1.7
2007-Feb-13 Tue	23.84	###	23.84	24			73.7	73.7	1.7
2007-Feb-12 Mon	23.7	23.85	###	23.85			74.5	74.5	###
2007-Feb-09 Fri	###	23.7	23.5	23.7	6,327	###	63.8	63.8	1.7
2007-Feb-08 Thu	23.7	23.8	###	###	12,340	146,846	35.3	35.3	0.0
2007-Feb-07 Wed	23.72	###	23.7	23.7	14,727	###	###	###	1.7
2007-Feb-06 Tue	23.75	###	###	23.7	12,950	0	38.7	38.7	1.7
2007-Feb-05 Mon	23.44	###	23.44	###			77.5	77.5	0.0
2007-Feb-02 Fri	###	23.47	23	23.47			###	###	###
2007-Feb-01 Thu	###	23.4	22.8	23	28,083	###	###	###	1.6
2007-Jan-31 Wed	22.7	###	22.7	###			87.9	87.9	0.0
2007-Jan-30 Tue	22.7	###	22.7	###	3,446	###	73.9	73.9	0.0
2007-Jan-29 Mon	###	###	###	22.21			###	###	###
2007-Jan-25 Thu	###	22.25	###	###	4,123	###	78.5	78.5	0.0
2007-Jan-24 Wed	21.85	22.2	21.85	21.85	6,082	133,956	###	###	###
2007-Jan-23 Tue	###	###	21.82	21.85			28.7	28.7	###
2007-Jan-22 Mon	22	###	###	22	8,047	0	###	###	###
2007-Jan-19 Fri	###	###	22	22			31.0	31.0	###
2007-Jan-18 Thu	22	22.2	###	22			68.4	68.4	###
2007-Jan-17 Wed	###	###	###	###	3,224	0	###	###	0.0
2007-Jan-16 Tue	###	22.25	###	###	5,875	65,359	###	###	0.0
2007-Jan-15 Mon	22.2	22.2	###	22	8,170	90,687	###	###	###
2007-Jan-12 Fri	22.2	22.2	###	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	###			###	###	0.0
2007-Jan-09 Tue	23.48	23.48	###	###	974	###	###	###	0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	22	###	22	###	18,645	###	74.1	74.1	0.0
2007-Jan-04 Thu	22	22.25	21.75	21.77	2,078	###	###	###	1.6
2007-Jan-03 Wed	21.7	22	21.7	21.75			72.0	72.0	###
2007-Jan-02 Tue	21.71	21.71	21.51	21.51	4,288	###	24.1	24.1	###
2006-Dec-29 Fri	21.78	21.78	21.78	21.78			###	###	1.6
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	21.49	21.8	21.49	21.5			61.2	61.2	1.5
2006-Dec-22 Fri	21.45	21.49	###	21.4			29.1	29.1	1.5
2006-Dec-21 Thu	21.41	21.49	21.41	21.42			73.3	73.3	1.5
2006-Dec-20 Wed	21.5	21.5	21.41	21.41			###	###	###
2006-Dec-19 Tue	21.5	21.5	###	21.4			35.7	35.7	1.5
2006-Dec-18 Mon	###	###	###	###			81.1	81.1	0.0
2006-Dec-15 Fri	###	21.25	###	###			###	###	0.0
2006-Dec-14 Thu	###	21.4	###	###			27.1	27.1	0.0
2006-Dec-13 Wed	21.2	21.2	21	###	4,674	98,621	28.2	28.2	0.0
2006-Dec-12 Tue	21	21.4	21	21.4	14,740	312,488	###	###	1.5
2006-Dec-11 Mon	20.87	21	20.86	###	12,177	###	67.8	67.8	0.0
2006-Dec-08 Fri	###	###	###	###			###	###	0.0
2006-Dec-07 Thu	###	###	20.86	###	43,379	452,442	###	###	0.0
2006-Dec-06 Wed	21	21.2	20.85	21.2			76.2	76.2	1.5
2006-Dec-05 Tue	21	21.2	21	21.2			###	###	1.5
2006-Dec-04 Mon	###	###	20.85	21	9,281	96,754	###	###	1.5
2006-Dec-01 Fri	21.5	21.5	###	21.2	6,145	66,058	###	###	1.5
2006-Nov-30 Thu	###	21.4	20.87	21.4	9,975	210,821	83.0	83.0	1.5
2006-Nov-29 Wed	###	###	###	###	5,072	0	62.2	62.2	0.0
2006-Nov-28 Tue	###	21	###	###			###	###	0.0
2006-Nov-27 Mon	###	21	###	21	9,627	101,083	67.3	67.3	1.5
2006-Nov-24 Fri	21	21	###	###			###	###	0.0
2006-Nov-23 Thu	21	###	21	21	10,844	###	###	###	1.5
2006-Nov-22 Wed	21	###	20.81	21			###	###	1.5
2006-Nov-21 Tue	###	21	###	###	10,728	112,644	64.7	64.7	0.0
2006-Nov-20 Mon	###	21	20.81	21	7,121	###	79.2	79.2	1.5
2006-Nov-17 Fri	20.75	21	20.75	21	6,745	###	###	###	1.5
2006-Nov-16 Thu	20.8	21	20.75	20.75			###	###	1.5
2006-Nov-15 Wed	###	###	20.75	20.76			###	###	1.5
2006-Nov-14 Tue	20.75	20.8	###	20.8			###	###	1.5
2006-Nov-13 Mon	###	21	###	20.7			75.6	75.6	1.5
2006-Nov-10 Fri	20.51	21	20.5	21			82.4	82.4	1.5
2006-Nov-09 Thu	21	21	20.51	20.51	9,048	###	###	###	###
2006-Nov-08 Wed	20.75	21	20.7	21			80.4	80.4	1.5
2006-Nov-07 Tue	20.7	21	20.7	20.7			68.1	68.1	1.5
2006-Nov-06 Mon	###	20.7	###	###			34.1	34.1	0.0
2006-Nov-03 Fri	20.7	20.7	###	20.7			###	###	1.5
2006-Nov-02 Thu	###	20.74	###	###			66.2	66.2	0.0
2006-Nov-01 Wed	20.55	###	20.55	20.58	20,021	###	65.2	65.2	1.5
2006-Oct-31 Tue	###	###	###	###	14,950	0	77.2	77.2	0.0
2006-Oct-30 Mon	20.4	20.41	###	###			###	###	0.0
2006-Oct-27 Fri	###	20.43	###	20.4	23,926	###	###	###	1.5
2006-Oct-26 Thu	###	20.45	###	###	21,824	223,150	65.2	65.2	0.0
2006-Oct-25 Wed	20.45	20.45	###	20.44			33.8	33.8	1.5
2006-Oct-24 Tue	20.4	20.42	###	20.4	28,622	###	73.7	73.7	1.5
2006-Oct-23 Mon	20.4	20.44	20.26	###			###	###	0.0
2006-Oct-20 Fri	20.25	20.4	20.21	20.4	22,523	457,329	72.4	72.4	1.5
2006-Oct-19 Thu	20.2	20.24	20.2	20.2			71.0	71.0	1.4
2006-Oct-18 Wed	20.2	20.24	20.2	20.2			###	###	1.4
2006-Oct-17 Tue	20.2	20.22	###	20.22	47,127	476,453	###	###	1.4
2006-Oct-16 Mon	###	20.23	###	###	29,020	###	64.0	64.0	0.0
2006-Oct-13 Fri	###	20.2	###	###			###	###	0.0
2006-Oct-12 Thu	###	20.2	###	###	9,147	92,384	34.8	34.8	0.0
2006-Oct-11 Wed	###	###	###	###			62.0	62.0	0.0
2006-Oct-10 Tue	20.2	20.2	###	###			25.6	25.6	0.0
2006-Oct-09 Mon	###	###	###	###			###	###	0.0
2006-Oct-06 Fri	###	###	###	20			###	###	1.4
2006-Oct-05 Thu	###	###	19.89	###	15,683	###	63.9	63.9	0.0
2006-Oct-04 Wed	###	###	19.88	19.89	11,882	###	###	###	###
2006-Oct-03 Tue	19.84	###	19.84	19.84			69.7	69.7	1.4
2006-Oct-02 Mon	###	###	19.84	19.84			22.8	22.8	1.4
2006-Sep-29 Fri	20	20	19.88	19.88	10,245	204,285	20.9	20.9	1.4
2006-Sep-28 Thu	20	###	###	###	15,256	0	27.8	27.8	0.0
2006-Sep-27 Wed	###	20	###	###			###	###	0.0
2006-Sep-26 Tue	###	20	19.84	###	15,345	305,672	71.5	71.5	0.0
2006-Sep-25 Mon	19.85	19.86	19.84	19.84			###	###	1.4
2006-Sep-22 Fri	###	###	19.8	19.8	14,270	141,273	###	###	1.4
2006-Sep-21 Thu	20	###	20	20			###	###	1.4
2006-Sep-20 Wed	###	###	###	###	8,778	0	###	###	0.0
2006-Sep-19 Tue	###	###	###	###	13,152	0	###	###	0.0
2006-Sep-18 Mon	###	###	20	###			28.4	28.4	0.0
2006-Sep-15 Fri	###	###	###	###	11,152	0	###	###	0.0
2006-Sep-14 Thu	###	20.22	###	20.2	7,288	73,681	68.4	68.4	1.4
2006-Sep-13 Wed	20.22	20.22	###	###	7,185	72,640	25.1	25.1	0.0
2006-Sep-12 Tue	###	###	###	###	5,520	0	45.1	45.1	0.0
2006-Sep-11 Mon	###	20.22	###	###			###	###	0.0
2006-Sep-08 Fri	20.21	20.24	20.2	20.24	8,781	177,551	67.2	67.2	1.4
2006-Sep-07 Thu	20.25	20.25	20.2	20.21			###	###	###
2006-Sep-06 Wed	20.2	###	20.2	20.21			###	###	###
2006-Sep-05 Tue	20.2	20.2	###	###			28.6	28.6	0.0
2006-Sep-04 Mon	20.2	20.2	###	20.2	12,027	121,472	67.6	67.6	1.4
2006-Sep-01 Fri	20.2	20.2	###	20.2			69.1	69.1	1.4
2006-Aug-31 Thu	###	20.2	###	###			25.9	25.9	0.0
2006-Aug-30 Wed	###	###	###	###	2,752	0	79.0	79.0	0.0
2006-Aug-29 Tue	20.25	20.25	20	20.25	3,747	###	66.5	66.5	###
2006-Aug-28 Mon	20	###	20	20	4,554	45,540	73.1	73.1	1.4
2006-Aug-25 Fri	###	###	20	20	12,026	###	###	###	1.4
2006-Aug-24 Thu	###	###	###	###	18,025	0	###	###	0.0
2006-Aug-23 Wed	###	20.22	###	###	10,027	101,372	64.3	64.3	0.0
2006-Aug-22 Tue	###	###	###	###	5,858	0	###	###	0.0
2006-Aug-21 Mon	###	20.2	20	###	13,159	###	###	###	0.0
2006-Aug-18 Fri	###	###	###	###			###	###	0.0
2006-Aug-17 Thu	20	###	20	###			###	###	0.0
2006-Aug-16 Wed	20.2	20.2	19.8	20	10,548	###	###	###	1.4
2006-Aug-15 Tue	###	###	###	###	36,553	0	77.8	77.8	0.0
2006-Aug-14 Mon	###	###	###	###	20,159	0	68.2	68.2	0.0
2006-Aug-11 Fri	###	###	###	###			33.8	33.8	0.0
2006-Aug-10 Thu	###	###	20.26	###	17,247	###	68.7	68.7	0.0
2006-Aug-09 Wed	20.2	###	20.2	###			79.1	79.1	0.0
2006-Aug-08 Tue	###	###	###	###			21.2	21.2	0.0
2006-Aug-07 Mon	###	###	###	###	6,748	0	###	###	0.0
2006-Aug-04 Fri	###	###	20.25	###	17,949	###	37.8	37.8	0.0
2006-Aug-03 Thu	###	###	###	###	26,078	0	68.1	68.1	0.0
2006-Aug-02 Wed	###	###	###	###	22,685	0	###	###	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	20.4	###	20.4	6,876	###	70.1	70.1	1.5
2006-Jul-28 Fri	###	###	###	###			###	###	0.0
2006-Jul-27 Thu	20	###	20	###	4,249	###	###	###	0.0
2006-Jul-26 Wed	20.2	20.2	###	###			###	###	0.0
2006-Jul-25 Tue	20.4	20.4	20	20	1,670	###	###	###	1.4
2006-Jul-24 Mon	20	###	###	###	9,782	0	###	###	0.0
2006-Jul-21 Fri	20	###	20	###			75.6	75.6	0.0
2006-Jul-20 Thu	###	20.24	###	###			###	###	0.0
2006-Jul-19 Wed	###	###	###	###			###	###	0.0
2006-Jul-18 Tue	###	###	19.85	19.85	1,554	15,423	36.5	36.5	1.4
2006-Jul-17 Mon	###	###	20	20	2,441	###	41.0	41.0	1.4
2006-Jul-14 Fri	20.45	20.45	###	20			21.1	21.1	1.4
2006-Jul-13 Thu	###	###	20.25	###			39.7	39.7	0.0
2006-Jul-12 Wed	20.25	20.45	###	20.45			75.5	75.5	###
2006-Jul-11 Tue	###	20.25	19.85	20.25			###	###	###
2006-Jul-10 Mon	###	###	###	###	16,286	0	###	###	0.0
2006-Jul-07 Fri	###	###	###	###	2,345	0	###	###	0.0
2006-Jul-06 Thu	###	###	###	###	12,821	0	63.4	63.4	0.0
2006-Jul-05 Wed	19.82	###	19.81	###			68.0	68.0	0.0
2006-Jul-04 Tue	20	###	19.81	19.81			25.4	25.4	###
2006-Jul-03 Mon	20	###	###	###			###	###	0.0
2006-Jun-30 Fri	19.81	###	19.81	###	8,648	85,658	65.2	65.2	0.0
2006-Jun-27 Tue	19.75	###	19.75	19.8			71.8	71.8	1.4
2006-Jun-26 Mon	###	###	19.71	19.71			32.1	32.1	1.4
2006-Jun-23 Fri	###	###	###	###			27.7	27.7	0.0
2006-Jun-22 Thu	19.79	###	19.79	19.85			65.7	65.7	1.4
2006-Jun-21 Wed	###	19.72	###	19.71			71.1	71.1	1.4
2006-Jun-20 Tue	19.8	19.85	###	###			###	###	0.0
2006-Jun-19 Mon	###	20	19.75	19.75	11,455	###	37.1	37.1	###
2006-Jun-16 Fri	###	###	###	###	11,957	0	###	###	0.0
2006-Jun-15 Thu	19.75	19.8	19.7	19.7	15,684	309,759	28.7	28.7	1.4
2006-Jun-14 Wed	19.71	19.79	###	###			36.0	36.0	0.0
2006-Jun-13 Tue	19.8	19.8	19.72	19.72			54.7	54.7	1.4
2006-Jun-09 Fri	19.76	20	19.75	20			79.8	79.8	1.4
2006-Jun-08 Thu	20	20	19.75	19.75	13,446	###	###	###	###
2006-Jun-07 Wed	20	20	###	20			###	###	1.4
2006-Jun-06 Tue	20.2	20.2	###	20	8,145	###	###	###	1.4
2006-Jun-05 Mon	20.5	20.5	20	20	7,445	###	16.0	16.0	1.4
2006-Jun-02 Fri	20.4	20.4	20	###	5,270	106,454	###	###	0.0
2006-Jun-01 Thu	###	###	###	20.5	4,683	0	###	###	1.5
2006-May-31 Wed	###	###	20	###	4,120	###	68.7	68.7	0.0
2006-May-30 Tue	20.25	###	20	###			82.8	82.8	0.0
2006-May-29 Mon	###	###	###	###	3,676	0	###	###	0.0
2006-May-26 Fri	20	###	20	###	3,320	###	87.3	87.3	0.0
2006-May-25 Thu	19.8	20	###	20	10,479	###	81.3	81.3	1.4
2006-May-24 Wed	19.85	19.85	19.8	19.8			30.9	30.9	1.4
2006-May-23 Tue	19.79	20.2	###	19.79	11,857	119,755	73.1	73.1	###
2006-May-22 Mon	20.2	20.2	###	19.77			###	###	1.4
2006-May-19 Fri	###	###	20.2	20.2			29.2	29.2	1.4
2006-May-18 Thu	20.41	20.43	###	20.4			45.3	45.3	1.5
2006-May-17 Wed	###	###	20.4	20.4			###	###	1.5
2006-May-16 Tue	20.7	###	###	###			###	###	0.0
2006-May-15 Mon	###	###	###	20.84	3,257	0	43.1	43.1	1.5
2006-May-12 Fri	###	###	###	###	2,927	0	###	###	0.0
2006-May-11 Thu	###	###	###	###	280	0	###	###	0.0
2006-May-10 Wed	###	###	###	###			###	###	0.0
2006-May-09 Tue	###	###	21	###	4,886	###	65.6	65.6	0.0
2006-May-08 Mon	###	21.2	21	21	8,627	182,029	###	###	1.5
2006-May-05 Fri	21.25	21.25	21	21	6,650	140,481	19.0	19.0	1.5
2006-May-04 Thu	21.24	21.25	21.21	21.21			###	###	###
2006-May-03 Wed	21.4	21.45	21.25	21.25			###	###	1.5
2006-May-02 Tue	21.45	21.5	21.44	21.45	10,845	232,842	###	###	1.5
2006-May-01 Mon	21.24	21.45	21	21.45			###	###	1.5
2006-Apr-28 Fri	21.22	21.28	21.22	21.24	8,170	###	###	###	1.5
2006-Apr-27 Thu	###	###	###	###	6,283	0	77.0	77.0	0.0
2006-Apr-26 Wed	21	###	20.7	###	2,976	###	62.9	62.9	0.0
2006-Apr-24 Mon	###	###	20.45	21			###	###	1.5
2006-Apr-21 Fri	###	###	21	###	13,958	146,559	###	###	0.0
2006-Apr-20 Thu	21.24	21.24	###	###			30.5	30.5	0.0
2006-Apr-19 Wed	###	###	###	###	10,351	0	40.8	40.8	0.0
2006-Apr-18 Tue	###	21.45	###	###	13,155	141,087	25.5	25.5	0.0
2006-Apr-13 Thu	###	###	###	###	2,821	0	###	###	0.0
2006-Apr-11 Tue	21.55	21.55	21.45	21.55			###	###	###
2006-Apr-10 Mon	21.5	21.5	###	21.45			###	###	1.5
2006-Apr-07 Fri	###	###	21.45	21.45	6,940	###	28.6	28.6	1.5
2006-Apr-06 Thu	###	21.53	###	21.5	5,070	54,578	###	###	1.5
2006-Apr-05 Wed	21	21.2	21	###	17,947	378,681	###	###	0.0
2006-Apr-04 Tue	21.25	21.25	###	###	10,855	###	###	###	0.0
2006-Apr-03 Mon	21	###	20.85	###			79.0	79.0	0.0
2006-Mar-31 Fri	###	21.29	###	21.29			86.3	86.3	###
2006-Mar-30 Thu	###	###	###	###	4,220	0	###	###	0.0
2006-Mar-29 Wed	20.58	###	20.5	###	11,572	###	64.2	64.2	0.0
2006-Mar-28 Tue	###	###	###	###			###	###	0.0
2006-Mar-27 Mon	###	###	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	20.46	###	10,581	108,243	68.2	68.2	0.0
2006-Mar-23 Thu	###	###	###	###	5,948	0	31.3	31.3	0.0
2006-Mar-22 Wed	###	###	###	###	6,550	0	###	###	0.0
2006-Mar-21 Tue	###	20.7	###	20.7			68.9	68.9	1.5
2006-Mar-20 Mon	20.43	###	20.43	###	11,574	118,228	###	###	0.0
2006-Mar-17 Fri	###	20.43	20.25	20.43			72.4	72.4	###
2006-Mar-16 Thu	###	###	20.2	20.2	2,680	###	###	###	1.4
2006-Mar-15 Wed	###	20.43	20.25	20.25	5,872	###	###	###	###
2006-Mar-14 Tue	###	20.4	20.21	20.4	5,581	113,322	69.9	69.9	1.5
2006-Mar-13 Mon	20.21	###	20.21	###	4,620	46,685	###	###	0.0
2006-Mar-10 Fri	###	###	###	###			###	###	0.0
2006-Mar-09 Thu	###	###	###	###			63.7	63.7	0.0
2006-Mar-08 Wed	20.25	###	20.21	20.21			35.1	35.1	###
2006-Mar-07 Tue	20.4	20.4	20.25	20.25			###	###	###
2006-Mar-06 Mon	20.2	20.45	20.2	20.4			77.3	77.3	1.5
2006-Mar-03 Fri	20.2	20.45	20.2	20.2	9,373	###	64.7	64.7	1.4
2006-Mar-02 Thu	###	20.45	20.2	20.2	6,683	###	###	###	1.4
2006-Mar-01 Wed	###	20.41	20.21	20.41	13,441	272,986	###	###	1.5
2006-Feb-28 Tue	19.85	20.49	19.5	20.2			78.9	78.9	1.4
2006-Feb-27 Mon	19.85	20	19.85	###	3,675	73,224	###	###	0.0
2006-Feb-24 Fri	19.84	19.87	19.83	19.87	17,940	###	65.3	65.3	###
2006-Feb-23 Thu	19.83	19.83	19.83	19.83			###	###	###
2006-Feb-22 Wed	19.4	19.8	19.4	19.8	11,926	233,749	###	###	1.4
2006-Feb-21 Tue	19.55	19.55	19.4	19.4	8,958	174,457	###	###	1.4
2006-Feb-20 Mon	19.75	19.75	19.45	19.55			21.5	21.5	###
2006-Feb-17 Fri	19.79	19.79	###	19.7	5,270	52,146	32.6	32.6	1.4
2006-Feb-16 Thu	###	19.85	###	19.85	10,772	###	84.1	84.1	1.4
2006-Feb-15 Wed	###	###	###	19.7	10,089	0	###	###	1.4
2006-Feb-14 Tue	19.85	20	19.85	20	12,074	240,574	###	###	1.4
2006-Feb-13 Mon	20	20	###	20	4,756	###	###	###	1.4
2006-Feb-10 Fri	###	20.25	###	20	6,341	###	68.6	68.6	1.4
2006-Feb-09 Thu	20	20	###	20	5,072	50,720	###	###	1.4
2006-Feb-08 Wed	19.7	20	###	###			###	###	0.0
2006-Feb-07 Tue	19.7	19.7	###	###	3,729	###	33.2	33.2	0.0
2006-Feb-06 Mon	19.55	###	19.42	19.43	10,587	###	27.0	27.0	1.4
2006-Feb-03 Fri	19.4	###	19.4	19.42	8,071	78,288	72.5	72.5	1.4
2006-Feb-02 Thu	###	19.45	###	###	7,558	###	84.7	84.7	0.0
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	###	###	###	8,224	0	###	###	0.0
2006-Jan-30 Mon	###	###	18.87	18.87	8,358	78,857	32.3	32.3	1.3
2006-Jan-27 Fri	18.85	###	18.85	###	6,980	65,786	76.4	76.4	0.0
2006-Jan-25 Wed	18.75	###	18.75	###	11,170	###	###	###	0.0
2006-Jan-24 Tue	###	###	18.75	18.75			23.3	23.3	###
2006-Jan-23 Mon	###	19.2	###	###			30.2	30.2	0.0
2006-Jan-20 Fri	###	19.2	###	###			###	###	0.0
2006-Jan-19 Thu	###	19.2	###	###	15,282	###	###	###	0.0
2006-Jan-18 Wed	###	###	###	###			39.6	39.6	0.0
2006-Jan-17 Tue	###	19.2	###	###			###	###	0.0
2006-Jan-16 Mon	19.2	19.2	###	###	3,952	###	###	###	0.0
2006-Jan-13 Fri	19.2	19.24	###	19.2			64.7	64.7	###
2006-Jan-12 Thu	19.2	19.25	19.2	19.24	1,826	###	73.1	73.1	1.4
2006-Jan-11 Wed	19.25	19.26	19.2	19.2	7,653	###	31.0	31.0	###
2006-Jan-10 Tue	###	###	19.25	19.25	3,553	###	37.4	37.4	1.4
2006-Jan-09 Mon	###	19.4	###	###	15,142	146,877	###	###	0.0
2006-Jan-06 Fri	19.4	19.4	###	###	2,151	###	###	###	0.0
2006-Jan-05 Thu	19.46	19.46	19.26	19.26	7,584	146,826	25.7	25.7	1.4
2006-Jan-04 Wed	19.44	19.5	19.41	19.45	7,676	###	###	###	###
2006-Jan-03 Tue	19.44	19.44	###	19.44	6,070	###	64.3	64.3	1.4
2005-Dec-30 Fri	###	19.44	###	19.44	2,470	###	###	###	1.4
2005-Dec-29 Thu	###	###	###	###	625	0	###	###	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	19.43	19.43	###	###			###	###	0.0
2005-Dec-23 Fri	19.43	19.43	###	###			###	###	0.0
2005-Dec-22 Thu	###	19.43	###	19.43			###	###	1.4
2005-Dec-21 Wed	###	19.45	###	###			###	###	0.0
2005-Dec-20 Tue	18.8	###	18.8	###			80.7	80.7	0.0
2005-Dec-19 Mon	###	###	###	###	8,282	0	87.8	87.8	0.0
2005-Dec-16 Fri	###	###	18.5	18.5			27.8	27.8	###
2005-Dec-15 Thu	18.5	###	###	18.4	7,674	0	###	###	1.3
2005-Dec-14 Wed	18.58	18.58	18.45	18.5	5,046	93,426	28.7	28.7	###
2005-Dec-13 Tue	###	###	18.59	###			###	###	0.0
2005-Dec-12 Mon	18.5	###	###	###			###	###	0.0
2005-Dec-09 Fri	18.2	###	18.2	###			###	###	0.0
2005-Dec-08 Thu	18.2	18.2	###	18.2			###	###	###
2005-Dec-07 Wed	###	###	###	18.2	5,071	0	###	###	###
2005-Dec-06 Tue	18.26	###	###	###	9,259	0	###	###	0.0
2005-Dec-05 Mon	18.25	18.45	18.25	###			###	###	0.0
2005-Dec-02 Fri	18.45	18.45	18.45	18.45	6,873	###	71.5	71.5	1.3
2005-Dec-01 Thu	18.55	18.55	18.45	18.45	9,551	###	###	###	1.3
2005-Nov-30 Wed	###	###	18.45	18.45			28.2	28.2	1.3
2005-Nov-29 Tue	###	18.58	###	18.58			###	###	1.3
2005-Nov-28 Mon	18.4	###	18.25	###			###	###	0.0
2005-Nov-25 Fri	18.25	###	18.25	###	12,770	116,526	###	###	0.0
2005-Nov-24 Thu	18.25	18.25	18.25	18.25	6,425	117,256	###	###	###
2005-Nov-23 Wed	###	18.4	18.25	###			###	###	0.0
2005-Nov-22 Tue	18.46	18.5	###	###	10,351	95,746	###	###	0.0
2005-Nov-21 Mon	18.53	18.53	18.48	18.48	3,648	###	###	###	###
2005-Nov-18 Fri	18.55	18.55	18.5	18.5	8,947	165,743	###	###	###
2005-Nov-17 Thu	18.5	###	18.5	18.58			72.1	72.1	1.3
2005-Nov-16 Wed	18.5	###	18.45	18.45	3,558	32,822	32.5	32.5	1.3
2005-Nov-15 Tue	###	18.7	18.43	18.43	3,783	###	23.0	23.0	###
2005-Nov-14 Mon	18.55	18.7	18.5	18.7	12,625	234,825	75.8	75.8	1.3
2005-Nov-11 Fri	18.45	###	18.45	###	2,925	26,983	###	###	0.0
2005-Nov-10 Thu	###	18.5	###	18.5	4,983	###	###	###	###
2005-Nov-09 Wed	###	###	18.25	18.25			36.0	36.0	###
2005-Nov-08 Tue	###	18.45	18.25	###	17,551	###	31.0	31.0	0.0
2005-Nov-07 Mon	###	###	###	###			79.3	79.3	0.0
2005-Nov-04 Fri	18.2	18.25	###	###			###	###	0.0
2005-Nov-03 Thu	18.22	18.25	###	###	5,659	###	###	###	0.0
2005-Nov-02 Wed	18.2	18.25	###	###			35.6	35.6	0.0
2005-Nov-01 Tue	18.24	18.25	###	18.25	11,523	105,147	###	###	###
2005-Oct-31 Mon	###	18.24	###	18.24			65.7	65.7	1.3
2005-Oct-28 Fri	18.2	18.2	###	###	2,244	20,420	35.9	35.9	0.0
2005-Oct-27 Thu	###	18.24	###	18.24			78.3	78.3	1.3
2005-Oct-26 Wed	###	###	###	###	3,684	0	###	###	0.0
2005-Oct-25 Tue	###	###	###	###			69.2	69.2	0.0
2005-Oct-24 Mon	17.75	###	###	###	9,144	0	80.7	80.7	0.0
2005-Oct-21 Fri	###	###	17.75	17.75	17,953	###	22.3	22.3	1.3
2005-Oct-20 Thu	###	###	###	###			###	###	0.0
2005-Oct-19 Wed	###	###	17.83	17.83	8,078	###	###	###	###
2005-Oct-18 Tue	###	18.2	###	###			30.7	30.7	0.0
2005-Oct-17 Mon	18.26	18.26	18.2	18.2	15,278	###	32.8	32.8	###
2005-Oct-14 Fri	###	###	18.25	18.25	6,029	###	###	###	###
2005-Oct-13 Thu	18.4	18.4	###	18.4	6,683	61,483	70.9	70.9	1.3
2005-Oct-12 Wed	18.4	18.55	18.4	18.55			71.9	71.9	1.3
2005-Oct-11 Tue	###	###	###	18.42	4,372	0	73.8	73.8	1.3
2005-Oct-10 Mon	###	18.4	18.25	###	11,744	###	69.8	69.8	0.0
2005-Oct-07 Fri	###	18.25	###	###			###	###	0.0
2005-Oct-06 Thu	###	18.4	###	###	8,776	###	84.0	84.0	0.0
2005-Oct-05 Wed	18.4	###	18.26	18.4			82.6	82.6	1.3
2005-Oct-04 Tue	###	18.4	###	18.4	3,928	###	###	###	1.3
2005-Oct-03 Mon	###	###	###	18.27			###	###	###
2005-Sep-30 Fri	###	###	17.84	###			67.7	67.7	0.0
2005-Sep-29 Thu	17.8	###	17.8	17.82			###	###	1.3
2005-Sep-28 Wed	17.8	###	17.8	17.8	13,845	123,220	###	###	###
2005-Sep-27 Tue	17.8	17.8	17.8	17.8	16,759	###	70.7	70.7	###
2005-Sep-26 Mon	17.75	17.8	17.75	17.8			67.1	67.1	###
2005-Sep-23 Fri	17.81	17.81	17.75	17.75			###	###	1.3
2005-Sep-22 Thu	###	###	###	###	7,080	0	###	###	0.0
2005-Sep-21 Wed	17.75	17.8	###	17.8	5,325	###	###	###	###
2005-Sep-20 Tue	17.76	17.76	17.55	###			###	###	0.0
2005-Sep-19 Mon	17.75	17.8	###	17.76	11,945	###	73.3	73.3	1.3
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	17.5	###			###	###	0.0
2005-Sep-14 Wed	17.7	17.8	17.5	###			###	###	0.0
2005-Sep-13 Tue	###	17.7	17.5	17.5	10,945	###	24.7	24.7	1.3
2005-Sep-12 Mon	17.5	###	17.5	17.5	10,985	###	69.1	69.1	1.3
2005-Sep-09 Fri	###	###	###	17.5			26.4	26.4	1.3
2005-Sep-08 Thu	###	###	17.2	###			###	###	0.0
2005-Sep-07 Wed	###	###	###	###			###	###	0.0
2005-Sep-06 Tue	###	17.51	###	17.5			82.5	82.5	1.3
2005-Sep-05 Mon	###	17.45	###	###	5,670	49,470	###	###	0.0
2005-Sep-02 Fri	17.4	17.4	###	###			20.6	20.6	0.0
2005-Sep-01 Thu	17.49	17.49	17.4	17.49			64.1	64.1	###
2005-Aug-31 Wed	17.49	17.5	17.49	17.5	675	###	67.6	67.6	1.3
2005-Aug-30 Tue	###	17.5	###	17.5			87.2	87.2	1.3
2005-Aug-29 Mon	17.4	17.4	###	###	3,678	###	28.0	28.0	0.0
2005-Aug-26 Fri	###	###	17.5	17.5			###	###	1.3
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	17.75	17.75	17.55	###			30.1	30.1	0.0
2005-Aug-23 Tue	###	17.7	###	###			###	###	0.0
2005-Aug-22 Mon	17.74	17.74	###	17.7			###	###	1.3
2005-Aug-19 Fri	17.42	17.5	17.42	17.5			69.6	69.6	1.3
2005-Aug-18 Thu	17.41	17.5	17.4	17.42			###	###	1.2
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	17.7	17.8	17.51	17.8	16,341	###	71.1	71.1	###
2005-Aug-15 Mon	17.75	17.75	17.7	17.7			34.3	34.3	1.3
2005-Aug-12 Fri	###	17.8	###	###			70.4	70.4	0.0
2005-Aug-11 Thu	17.85	17.85	###	###			18.0	18.0	0.0
2005-Aug-10 Wed	###	17.86	###	17.85	6,629	###	###	###	1.3
2005-Aug-09 Tue	###	17.5	###	17.5			87.6	87.6	1.3
2005-Aug-08 Mon	###	###	###	###			###	###	0.0
2005-Aug-05 Fri	###	17.2	###	17.2	18,180	156,348	###	###	1.2
2005-Aug-04 Thu	###	###	###	###	30,383	0	79.7	79.7	0.0
2005-Aug-03 Wed	16.8	16.85	16.78	16.79	10,186	171,277	###	###	###
2005-Aug-02 Tue	16.85	16.85	16.8	16.85			###	###	###
2005-Aug-01 Mon	###	###	16.85	16.85	10,172	###	###	###	###
2005-Jul-29 Fri	16.85	###	16.82	16.85	8,244	###	###	###	###
2005-Jul-28 Thu	16.72	16.8	16.71	16.8	10,740	179,948	###	###	1.2
2005-Jul-27 Wed	16.74	16.81	16.71	16.72	4,755	###	###	###	1.2
2005-Jul-26 Tue	16.72	16.75	###	16.75	21,579	180,724	###	###	###
2005-Jul-25 Mon	16.5	16.7	16.46	16.7			###	###	1.2
2005-Jul-22 Fri	16.7	16.7	16.5	16.5	3,684	61,154	###	###	1.2
2005-Jul-21 Thu	16.5	###	16.5	16.55			69.1	69.1	1.2
2005-Jul-20 Wed	16.45	###	16.45	###			77.9	77.9	0.0
2005-Jul-19 Tue	16.55	###	16.41	16.41			###	###	1.2
2005-Jul-18 Mon	16.55	###	16.55	16.55	3,020	###	###	###	1.2
2005-Jul-15 Fri	###	###	16.5	16.5			23.8	23.8	1.2
2005-Jul-14 Thu	16.5	16.7	16.5	16.7			###	###	1.2
2005-Jul-13 Wed	16.5	16.5	16.46	16.47	5,041	83,075	34.0	34.0	###
2005-Jul-12 Tue	16.4	16.5	16.4	16.5	2,750	###	###	###	1.2
2005-Jul-11 Mon	###	###	16.29	###			###	###	0.0
2005-Jul-08 Fri	###	16.4	###	16.4	12,286	100,745	82.9	82.9	###
2005-Jul-07 Thu	16.21	16.4	###	###	6,026	###	38.1	38.1	0.0
2005-Jul-06 Wed	###	16.4	###	16.2	7,550	###	###	###	1.2
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	16.2	###	###	###	10,688	0	25.4	25.4	0.0
2005-Jul-01 Fri	16.25	16.25	16.2	16.25	7,949	128,972	61.2	61.2	###
2005-Jun-30 Thu	16.22	16.44	16.22	16.25	3,520	57,481	59.6	59.6	###
2005-Jun-29 Wed	16.45	16.45	16.2	16.25			27.5	27.5	###
2005-Jun-28 Tue	16.4	16.5	16.4	16.45	4,750	###	###	###	1.2
2005-Jun-27 Mon	###	16.5	16.2	16.4	13,488	220,528	###	###	###
2005-Jun-24 Fri	16.4	16.5	###	###			29.6	29.6	0.0
2005-Jun-23 Thu	16.5	###	16.4	16.4			34.9	34.9	###
2005-Jun-22 Wed	###	###	16.45	16.45			29.0	29.0	1.2
2005-Jun-21 Tue	###	###	16.5	16.5			###	###	1.2
2005-Jun-20 Mon	16.8	16.87	###	###	12,874	###	29.2	29.2	0.0
2005-Jun-17 Fri	16.8	16.8	16.8	16.8			###	###	1.2
2005-Jun-16 Thu	###	16.75	###	16.75	4,382	###	###	###	###
2005-Jun-15 Wed	16.5	###	16.4	16.49	13,671	###	###	###	1.2
2005-Jun-14 Tue	16.4	16.4	16.4	16.4	570	9,348	71.0	71.0	###
2005-Jun-10 Fri	###	###	###	16.4			20.8	20.8	###
2005-Jun-09 Thu	16.2	###	###	###			88.4	88.4	0.0
2005-Jun-08 Wed	###	16.4	###	###			19.9	19.9	0.0
2005-Jun-07 Tue	16.2	###	16.2	###	2,044	16,556	###	###	0.0
2005-Jun-06 Mon	###	16.2	###	###	7,288	###	###	###	0.0
2005-Jun-03 Fri	###	###	###	###	10,374	0	###	###	0.0
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	###	###	###	###	2,278	0	###	###	0.0
2005-May-31 Tue	###	###	###	###	14,140	0	###	###	0.0
2005-May-30 Mon	###	###	###	###			###	###	0.0
2005-May-27 Fri	###	###	###	###	7,550	0	###	###	0.0
2005-May-26 Thu	###	###	###	###	3,821	0	###	###	0.0
2005-May-25 Wed	###	###	15.85	###			70.5	70.5	0.0
2005-May-24 Tue	###	###	###	###			66.9	66.9	0.0
2005-May-23 Mon	15.85	###	###	###			###	###	0.0
2005-May-20 Fri	15.55	###	15.55	###	387	###	70.4	70.4	0.0
2005-May-19 Thu	15.52	###	15.52	15.55			66.3	66.3	###
2005-May-18 Wed	15.52	15.78	15.52	15.52			###	###	1.1
2005-May-17 Tue	###	###	###	###	21,688	0	21.6	21.6	0.0
2005-May-16 Mon	15.84	15.85	15.51	15.8			39.0	39.0	1.1
2005-May-13 Fri	15.85	15.85	15.7	15.85	13,550	213,751	68.6	68.6	1.1
2005-May-12 Thu	###	###	15.7	15.8			###	###	1.1
2005-May-11 Wed	###	###	15.82	###	9,155	###	69.1	69.1	0.0
2005-May-10 Tue	###	###	15.85	15.85			###	###	1.1
2005-May-09 Mon	15.77	15.78	15.77	15.78			###	###	1.1
2005-May-06 Fri	###	###	15.75	15.75			18.1	18.1	1.1
2005-May-05 Thu	###	###	###	###	2,240	0	###	###	0.0
2005-May-04 Wed	###	###	###	###			###	###	0.0
2005-May-03 Tue	###	16.4	###	###	7,251	59,458	###	###	0.0
2005-May-02 Mon	15.85	###	15.84	###			86.5	86.5	0.0
2005-Apr-29 Fri	###	###	15.85	15.85	3,489	27,650	34.3	34.3	1.1
2005-Apr-28 Thu	###	###	15.84	15.84	9,173	72,650	###	###	###
2005-Apr-27 Wed	###	###	15.85	###	5,682	45,029	31.5	31.5	0.0
2005-Apr-26 Tue	###	###	15.85	###	7,721	61,188	78.0	78.0	0.0
2005-Apr-22 Fri	###	###	###	###	4,420	0	71.3	71.3	0.0
2005-Apr-21 Thu	###	###	15.71	###	6,920	54,356	71.3	71.3	0.0
2005-Apr-20 Wed	###	###	###	###	1,679	0	###	###	0.0
2005-Apr-19 Tue	15.47	###	15.45	15.45	10,674	82,456	###	###	###
2005-Apr-18 Mon	###	###	###	15.45	14,188	0	34.3	34.3	###
2005-Apr-15 Fri	15.8	15.8	15.8	15.8	1,247	###	###	###	1.1
2005-Apr-14 Thu	15.8	###	###	###			###	###	0.0
2005-Apr-13 Wed	15.85	###	15.8	15.8			39.1	39.1	1.1
2005-Apr-12 Tue	###	###	15.81	15.85	5,354	42,323	###	###	1.1
2005-Apr-11 Mon	###	###	15.8	15.8	8,675	###	###	###	1.1
2005-Apr-08 Fri	###	###	###	###			###	###	0.0
2005-Apr-07 Thu	###	###	15.89	###	3,125	24,828	###	###	0.0
2005-Apr-06 Wed	###	###	###	###			38.0	38.0	0.0
2005-Apr-05 Tue	###	###	###	###			###	###	0.0
2005-Apr-04 Mon	###	###	###	###			76.8	76.8	0.0
2005-Apr-01 Fri	###	###	###	###			24.1	24.1	0.0
2005-Mar-31 Thu	###	###	###	###			###	###	0.0
2005-Mar-30 Wed	###	###	###	###			50.5	50.5	0.0
2005-Mar-29 Tue	###	16.2	###	###			87.9	87.9	0.0
2005-Mar-24 Thu	###	###	###	###			###	###	0.0
2005-Mar-23 Wed	###	###	###	###			42.8	42.8	0.0
2005-Mar-22 Tue	###	###	###	###	6,177	0	###	###	0.0
2005-Mar-21 Mon	###	###	###	###	24,545	0	###	###	0.0
2005-Mar-18 Fri	16.57	16.8	16.27	16.27			###	###	1.2
2005-Mar-17 Thu	###	###	16.55	16.58	4,457	36,881	###	###	1.2
2005-Mar-16 Wed	###	###	16.4	16.55			28.5	28.5	1.2
2005-Mar-15 Tue	16.4	16.8	16.4	16.8			88.1	88.1	1.2
2005-Mar-14 Mon	16.45	16.45	16.42	16.45	1,381	###	###	###	1.2
2005-Mar-11 Fri	16.74	16.75	16.45	16.45	2,886	###	17.2	17.2	1.2
2005-Mar-10 Thu	16.7	16.75	16.45	16.75			###	###	###
2005-Mar-09 Wed	16.7	16.85	16.5	16.5			###	###	1.2
2005-Mar-08 Tue	16.75	16.8	###	###			25.5	25.5	0.0
2005-Mar-07 Mon	16.77	16.79	###	###			###	###	0.0
2005-Mar-04 Fri	16.77	16.77	16.77	16.77	3,522	###	###	###	1.2
2005-Mar-03 Thu	16.7	16.75	###	16.7	6,140	51,422	68.5	68.5	1.2
2005-Mar-02 Wed	16.55	16.8	16.4	16.75	5,255	###	###	###	###
2005-Mar-01 Tue	16.4	16.55	16.4	16.55	11,155	183,778	78.6	78.6	1.2
2005-Feb-28 Mon	###	###	###	###			68.4	68.4	0.0
2005-Feb-25 Fri	16.28	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	16.2	23,475	0	82.8	82.8	1.2
2005-Feb-23 Wed	###	###	###	###	13,556	0	###	###	0.0
2005-Feb-22 Tue	16.75	16.75	16.5	16.5	7,274	###	25.8	25.8	1.2
2005-Feb-21 Mon	16.78	###	16.55	###			75.2	75.2	0.0
2005-Feb-18 Fri	16.55	16.78	16.55	16.78	4,945	###	###	###	1.2
2005-Feb-17 Thu	16.7	16.7	16.5	16.55	11,546	###	28.2	28.2	1.2
2005-Feb-16 Wed	16.7	###	16.7	16.86	3,523	###	###	###	1.2
2005-Feb-15 Tue	###	17.5	###	17.5	9,056	79,240	###	###	1.3
2005-Feb-14 Mon	17.2	###	17.2	17.25			74.8	74.8	1.2
2005-Feb-11 Fri	17.2	17.2	16.72	16.72	6,971	118,228	9.3	9.3	1.2
2005-Feb-10 Thu	16.85	17.2	16.8	17.2			###	###	1.2
2005-Feb-09 Wed	###	16.8	###	16.8	5,859	###	###	###	1.2
2005-Feb-08 Tue	16.7	16.7	16.5	16.5			26.8	26.8	1.2
2005-Feb-07 Mon	16.75	16.77	16.5	16.5	3,681	###	###	###	1.2
2005-Feb-04 Fri	###	16.8	16.45	16.7			###	###	1.2
2005-Feb-03 Thu	###	###	###	###			85.2	85.2	0.0
2005-Feb-02 Wed	###	16.25	###	16.25	3,886	31,573	81.5	81.5	###
2005-Feb-01 Tue	###	###	###	###	13,150	0	###	###	0.0
2005-Jan-31 Mon	###	###	###	###			73.6	73.6	0.0
2005-Jan-28 Fri	###	###	###	###	11,857	0	###	###	0.0
2005-Jan-27 Thu	15.71	###	###	15.75			###	###	1.1
2005-Jan-25 Tue	15.8	15.8	###	###	7,543	59,589	27.7	27.7	0.0
2005-Jan-24 Mon	###	###	15.8	15.8			###	###	1.1
2005-Jan-21 Fri	###	###	15.86	###			67.7	67.7	0.0
2005-Jan-20 Thu	15.8	###	15.8	15.86	16,249	###	###	###	1.1
2005-Jan-19 Wed	15.76	###	15.75	###			###	###	0.0
2005-Jan-18 Tue	###	###	15.8	15.8	7,450	58,855	###	###	1.1
2005-Jan-17 Mon	15.86	15.86	15.84	15.85	12,358	195,874	###	###	1.1
2005-Jan-14 Fri	15.8	###	15.8	15.86	11,772	###	74.6	74.6	1.1
2005-Jan-13 Thu	15.8	###	15.75	15.8	11,977	###	69.1	69.1	1.1
2005-Jan-12 Wed	15.76	15.85	15.7	15.8	5,150	81,241	71.4	71.4	1.1
2005-Jan-11 Tue	15.8	15.86	15.8	15.8	7,586	120,086	###	###	1.1
2005-Jan-10 Mon	###	###	15.7	15.7	8,876	69,676	###	###	###
2005-Jan-07 Fri	15.75	15.75	15.71	15.75			###	###	1.1
2005-Jan-06 Thu	###	###	15.75	###			69.0	69.0	0.0
2005-Jan-05 Wed	15.85	###	15.71	15.71			23.9	23.9	1.1
2005-Jan-04 Tue	###	###	15.8	15.8	1,770	13,983	24.8	24.8	1.1
2004-Dec-31 Fri	###	15.75	###	15.75	1,258	###	###	###	1.1
2004-Dec-30 Thu	15.52	###	15.5	15.5			###	###	1.1
2004-Dec-29 Wed	###	###	15.51	15.51	12,750	98,876	###	###	1.1
2004-Dec-24 Fri	15.7	15.7	###	###			###	###	0.0
2004-Dec-23 Thu	15.7	15.71	15.7	15.7	15,721	###	70.0	70.0	###
2004-Dec-22 Wed	15.8	15.8	###	###	15,270	###	25.7	25.7	0.0
2004-Dec-21 Tue	15.8	15.81	15.5	15.5	14,522	227,341	###	###	1.1
2004-Dec-20 Mon	###	15.8	###	15.8			77.6	77.6	1.1
2004-Dec-17 Fri	15.45	15.7	15.45	###			80.8	80.8	0.0
2004-Dec-16 Thu	15.52	15.75	15.49	15.49			###	###	###
2004-Dec-15 Wed	15.52	15.52	15.49	15.52			70.2	70.2	1.1
2004-Dec-14 Tue	15.58	###	15.55	15.55			35.8	35.8	###
2004-Dec-13 Mon	15.7	15.86	15.58	15.58			33.1	33.1	1.1
2004-Dec-10 Fri	15.7	15.79	15.7	15.7			71.4	71.4	###
2004-Dec-09 Thu	15.5	15.85	15.5	15.56	9,646	###	76.4	76.4	###
2004-Dec-08 Wed	###	15.8	###	15.72			85.1	85.1	1.1
2004-Dec-07 Tue	15.85	###	15.79	15.79	14,920	###	###	###	1.1
2004-Dec-06 Mon	###	###	15.85	15.85	8,257	###	###	###	1.1
2004-Dec-03 Fri	###	###	###	###	5,044	0	74.7	74.7	0.0
2004-Dec-02 Thu	###	###	###	###	11,642	0	###	###	0.0
2004-Dec-01 Wed	###	###	15.85	###	5,384	###	72.6	72.6	0.0
2004-Nov-30 Tue	###	###	###	###	6,387	0	68.7	68.7	0.0
2004-Nov-29 Mon	###	###	###	###			###	###	0.0
2004-Nov-26 Fri	###	###	15.87	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###	4,825	0	30.7	30.7	0.0
2004-Nov-24 Wed	###	###	###	###			28.9	28.9	0.0
2004-Nov-23 Tue	###	###	###	###			###	###	0.0
2004-Nov-22 Mon	###	###	###	###			79.3	79.3	0.0
2004-Nov-19 Fri	###	###	###	###	4,687	0	###	###	0.0
2004-Nov-18 Thu	15.87	###	15.87	###			74.7	74.7	0.0
2004-Nov-17 Wed	###	###	15.81	15.81	2,251	###	###	###	###
2004-Nov-16 Tue	###	###	15.8	###	24,744	195,477	###	###	0.0
2004-Nov-15 Mon	###	###	15.7	15.7	3,984	31,274	17.1	17.1	###
2004-Nov-12 Fri	15.7	###	15.7	###			82.4	82.4	0.0
2004-Nov-11 Thu	15.88	15.88	15.7	15.7	2,577	###	###	###	###
2004-Nov-10 Wed	15.86	15.86	15.7	15.8	10,272	###	###	###	1.1
2004-Nov-09 Tue	15.8	15.87	15.79	15.87	3,070	###	###	###	###
2004-Nov-08 Mon	15.87	15.87	15.8	15.8			29.7	29.7	1.1
2004-Nov-05 Fri	###	###	###	15.88	32,946	0	32.9	32.9	1.1
2004-Nov-04 Thu	15.5	16.2	15.28	###			90.1	90.1	0.0
2004-Nov-03 Wed	###	15.5	###	15.5			###	###	1.1
2004-Nov-02 Tue	###	###	###	###			76.2	76.2	0.0
2004-Nov-01 Mon	###	###	###	###			75.7	75.7	0.0
2004-Oct-29 Fri	14.85	###	14.85	###	4,250	31,556	74.7	74.7	0.0
2004-Oct-28 Thu	14.74	14.85	14.7	14.85			72.4	72.4	###
2004-Oct-27 Wed	###	14.71	###	14.71			68.6	68.6	###
2004-Oct-26 Tue	###	14.7	###	###			35.5	35.5	0.0
2004-Oct-25 Mon	14.71	14.75	14.71	14.71	9,449	139,183	72.5	72.5	###
2004-Oct-22 Fri	14.84	14.84	14.74	14.74	12,925	###	###	###	1.1
2004-Oct-21 Thu	14.85	###	14.85	14.85			###	###	###
2004-Oct-20 Wed	###	###	14.85	14.85			27.1	27.1	###
2004-Oct-19 Tue	###	###	14.8	###	2,254	16,679	###	###	0.0
2004-Oct-18 Mon	###	###	###	###			70.6	70.6	0.0
2004-Oct-15 Fri	###	14.7	###	14.7			70.6	70.6	###
2004-Oct-14 Thu	###	###	14.49	14.55			35.9	35.9	###
2004-Oct-13 Wed	14.5	###	14.49	###			70.2	70.2	0.0
2004-Oct-12 Tue	14.45	14.55	14.42	14.55	30,373	439,952	###	###	###
2004-Oct-11 Mon	14.42	14.45	14.4	14.4			32.1	32.1	1.0
2004-Oct-08 Fri	14.4	14.42	14.4	14.4	28,549	###	69.5	69.5	1.0
2004-Oct-07 Thu	###	14.45	###	14.4	27,784	###	###	###	1.0
2004-Oct-06 Wed	###	14.4	14.25	###			69.2	69.2	0.0
2004-Oct-05 Tue	###	14.4	###	###			75.7	75.7	0.0
2004-Oct-04 Mon	###	###	###	###			27.6	27.6	0.0
2004-Oct-01 Fri	14.4	14.41	###	14.4			70.8	70.8	1.0
2004-Sep-30 Thu	###	14.4	###	###			68.0	68.0	0.0
2004-Sep-29 Wed	14.4	14.4	###	###			27.4	27.4	0.0
2004-Sep-28 Tue	###	14.4	###	14.4	34,142	245,822	74.3	74.3	1.0
2004-Sep-27 Mon	14.4	14.4	14.22	###			###	###	0.0
2004-Sep-24 Fri	14.4	14.4	14.25	14.25			24.0	24.0	1.0
2004-Sep-23 Thu	14.4	14.4	###	14.4			###	###	1.0
2004-Sep-22 Wed	14.25	14.4	14.25	14.4	4,583	65,651	74.7	74.7	1.0
2004-Sep-21 Tue	###	14.44	###	14.42			###	###	###
2004-Sep-20 Mon	14.4	14.4	14.25	14.4	4,177	###	72.4	72.4	1.0
2004-Sep-17 Fri	14.4	14.4	###	14.4	2,380	###	###	###	1.0
2004-Sep-16 Thu	14.26	14.26	14.26	14.26			62.6	62.6	1.0
2004-Sep-15 Wed	14.4	14.45	14.26	14.45	11,327	###	###	###	1.0
2004-Sep-14 Tue	14.48	14.5	14.4	14.45	9,246	###	###	###	1.0
2004-Sep-13 Mon	14.4	14.49	14.4	14.49	6,350	91,725	73.5	73.5	###
2004-Sep-10 Fri	14.45	14.45	14.45	14.45	0				1.0
2004-Sep-09 Thu	14.45	14.48	14.45	14.45	10,185	147,326	###	###	1.0
2004-Sep-08 Wed	14.45	14.5	14.45	14.45	2,759	###	###	###	1.0
2004-Sep-07 Tue	14.59	###	14.45	14.45			###	###	1.0
2004-Sep-06 Mon	14.5	14.55	14.45	14.55			###	###	###
2004-Sep-03 Fri	###	###	###	###	5,484	0	###	###	0.0
2004-Sep-02 Thu	###	###	14.43	###	9,521	###	70.8	70.8	0.0
2004-Sep-01 Wed	14.45	###	14.4	14.42			###	###	###
2004-Aug-31 Tue	14.45	14.45	14.4	14.45			70.8	70.8	1.0
2004-Aug-30 Mon	14.4	14.7	14.25	14.7			89.3	89.3	###
2004-Aug-27 Fri	14.4	14.4	###	###	3,371	24,271	24.1	24.1	0.0
2004-Aug-26 Thu	###	14.4	###	14.4			76.2	76.2	1.0
2004-Aug-25 Wed	###	###	14.25	14.4			###	###	1.0
2004-Aug-24 Tue	14.78	14.8	14.74	14.74	6,088	###	###	###	1.1
2004-Aug-23 Mon	14.8	14.8	14.7	14.75			###	###	###
2004-Aug-20 Fri	###	14.8	###	14.8	4,244	###	###	###	1.1
2004-Aug-19 Thu	###	14.8	###	###			70.5	70.5	0.0
2004-Aug-18 Wed	14.45	###	14.44	###			###	###	0.0
2004-Aug-17 Tue	###	14.48	###	14.45			###	###	1.0
2004-Aug-16 Mon	14.2	14.25	###	14.25	9,743	###	###	###	1.0
2004-Aug-13 Fri	14.26	14.26	###	14.2	4,153	###	###	###	1.0
2004-Aug-12 Thu	14.2	###	14.2	14.26	26,659	189,278	76.8	76.8	1.0
2004-Aug-11 Wed	###	14.2	###	###	6,144	43,622	80.3	80.3	0.0
2004-Aug-10 Tue	###	###	###	###			80.6	80.6	0.0
2004-Aug-09 Mon	###	###	###	###	3,526	0	###	###	0.0
2004-Aug-06 Fri	###	###	###	###			###	###	0.0
2004-Aug-05 Thu	###	###	13.85	###			69.9	69.9	0.0
2004-Aug-04 Wed	13.85	###	13.8	###			###	###	0.0
2004-Aug-03 Tue	###	13.85	###	13.85	21,678	150,120	84.0	84.0	###
2004-Aug-02 Mon	13.56	13.85	13.56	###			70.0	70.0	0.0
2004-Jul-30 Fri	13.57	13.57	13.55	13.56	11,844	###	###	###	1.0
2004-Jul-29 Thu	13.5	###	13.5	13.58	17,150	###	###	###	###
2004-Jul-28 Wed	13.5	###	13.48	13.5	17,850	###	###	###	1.0
2004-Jul-27 Tue	13.48	13.55	13.48	13.5	20,281	###	68.7	68.7	1.0
2004-Jul-26 Mon	13.45	13.5	13.42	13.48	9,370	126,120	75.6	75.6	1.0
2004-Jul-23 Fri	13.5	13.5	13.5	13.5			###	###	1.0
2004-Jul-22 Thu	13.52	13.52	13.45	13.5	29,458	397,241	###	###	1.0
2004-Jul-21 Wed	13.5	13.52	13.45	13.45	7,384	99,573	###	###	###
2004-Jul-20 Tue	13.5	13.53	13.45	13.53			78.5	78.5	###
2004-Jul-19 Mon	13.54	13.54	13.45	13.5			27.7	27.7	1.0
2004-Jul-16 Fri	13.5	13.54	13.44	13.54			71.2	71.2	1.0
2004-Jul-15 Thu	###	###	13.5	13.5			###	###	1.0
2004-Jul-14 Wed	###	###	13.5	###	10,271	69,329	###	###	0.0
2004-Jul-13 Tue	13.5	###	13.4	###	8,889	59,556	###	###	0.0
2004-Jul-12 Mon	###	###	###	13.55			###	###	1.0
2004-Jul-09 Fri	###	###	13.5	13.5	16,029	###	###	###	1.0
2004-Jul-08 Thu	13.55	###	13.55	###	2,380	16,124	###	###	0.0
2004-Jul-07 Wed	13.4	13.5	###	13.5	20,254	###	###	###	1.0
2004-Jul-06 Tue	13.4	13.42	###	13.42			###	###	1.0
2004-Jul-05 Mon	###	13.4	###	13.4	13,220	88,574	###	###	1.0
2004-Jul-02 Fri	13.4	13.42	###	###	28,587	###	28.4	28.4	0.0
2004-Jul-01 Thu	13.42	13.42	###	13.4			27.7	27.7	1.0
2004-Jun-30 Wed	13.42	13.42	13.4	13.42	28,781	385,953	###	###	1.0
2004-Jun-29 Tue	13.42	13.42	###	13.42			70.2	70.2	1.0
2004-Jun-28 Mon	13.4	13.41	13.4	13.4	5,580	###	74.2	74.2	1.0
2004-Jun-25 Fri	13.4	13.41	###	13.41			###	###	1.0
2004-Jun-24 Thu	13.41	13.41	13.41	13.41			###	###	1.0
2004-Jun-23 Wed	13.4	13.42	###	13.41	100,174	###	###	###	1.0
2004-Jun-22 Tue	13.4	13.4	###	###	54,880	###	35.0	35.0	0.0
2004-Jun-21 Mon	13.4	13.4	###	###	16,420	###	###	###	0.0
2004-Jun-18 Fri	###	13.4	###	###	18,178	###	72.0	72.0	0.0
2004-Jun-17 Thu	###	13.4	###	###			68.0	68.0	0.0
2004-Jun-16 Wed	13.4	13.4	###	###			###	###	0.0
2004-Jun-15 Tue	###	13.4	###	13.4			###	###	1.0
2004-Jun-14 Mon	###	13.4	###	13.4	19,658	###	72.2	72.2	1.0
2004-Jun-11 Fri	###	13.4	###	13.4	19,658	###	###	###	1.0
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	13.4	13.4	###	13.4	16,678	111,742	###	###	1.0
2004-Jun-08 Tue	13.44	13.44	###	###	17,242	###	###	###	0.0
2004-Jun-07 Mon	13.44	13.44	13.4	13.44			74.2	74.2	###
2004-Jun-04 Fri	13.44	13.44	###	13.44			72.3	72.3	###
2004-Jun-03 Thu	13.43	13.44	###	13.44	43,551	###	###	###	###
2004-Jun-02 Wed	13.44	13.44	###	###	9,870	66,326	23.6	23.6	0.0
2004-Jun-01 Tue	13.4	13.5	13.4	13.45			###	###	###
2004-May-31 Mon	13.4	13.42	13.4	13.41			73.1	73.1	1.0
2004-May-28 Fri	###	13.4	###	###	7,127	47,750	###	###	0.0
2004-May-27 Thu	13.4	13.4	13.4	13.4	15,640	209,576	64.3	64.3	1.0
2004-May-26 Wed	###	13.4	###	13.4	20,088	134,589	###	###	1.0
2004-May-25 Tue	###	13.4	###	###			###	###	0.0
2004-May-24 Mon	13.4	13.4	###	###	9,422	63,127	31.6	31.6	0.0
2004-May-21 Fri	###	13.5	###	13.4			###	###	1.0
2004-May-20 Thu	13.4	13.4	###	13.4			72.9	72.9	1.0
2004-May-19 Wed	13.4	13.4	###	13.4	7,072	47,382	74.0	74.0	1.0
2004-May-18 Tue	###	13.4	###	13.4	1,880	###	75.8	75.8	1.0
2004-May-17 Mon	13.4	13.4	###	###			36.6	36.6	0.0
2004-May-14 Fri	###	13.4	###	###			75.8	75.8	0.0
2004-May-13 Thu	###	13.4	###	###	4,059	###	###	###	0.0
2004-May-12 Wed	###	###	###	###	15,154	0	###	###	0.0
2004-May-11 Tue	###	###	###	###			###	###	0.0
2004-May-10 Mon	###	###	###	###	6,429	0	###	###	0.0
2004-May-07 Fri	13.45	13.45	###	###			24.4	24.4	0.0
2004-May-06 Thu	###	13.4	###	13.4			###	###	1.0
2004-May-05 Wed	13.45	13.45	13.43	13.43			28.2	28.2	###
2004-May-04 Tue	###	13.42	###	13.42	16,083	###	###	###	1.0
2004-May-03 Mon	13.4	13.45	###	###			39.9	39.9	0.0
2004-Apr-30 Fri	13.4	13.4	###	###	16,823	###	31.9	31.9	0.0
2004-Apr-29 Thu	13.4	13.4	###	###	12,628	###	###	###	0.0
2004-Apr-28 Wed	13.4	13.4	###	13.4	23,645	158,421	###	###	1.0
2004-Apr-27 Tue	###	13.44	###	13.4	32,544	###	75.2	75.2	1.0
2004-Apr-26 Mon	13.44	13.44	13.44	13.44			###	###	###
2004-Apr-23 Fri	13.4	13.48	###	13.45			69.6	69.6	###
2004-Apr-22 Thu	###	13.4	###	13.4			###	###	1.0
2004-Apr-21 Wed	###	13.4	###	13.4			77.0	77.0	1.0
2004-Apr-20 Tue	13.4	13.4	###	13.4			70.4	70.4	1.0
2004-Apr-19 Mon	13.41	13.44	13.4	13.4	17,943	###	###	###	1.0
2004-Apr-16 Fri	13.48	13.48	13.44	13.46			###	###	###
2004-Apr-15 Thu	13.49	13.52	13.45	13.48			###	###	1.0
2004-Apr-14 Wed	13.5	13.52	13.48	13.48	26,845	###	###	###	1.0
2004-Apr-13 Tue	13.5	13.55	13.5	13.55			77.7	77.7	1.0
2004-Apr-08 Thu	13.48	13.48	13.48	13.48	14,181	191,159	###	###	1.0
2004-Apr-07 Wed	13.46	13.55	13.45	13.5			###	###	1.0
2004-Apr-06 Tue	13.52	13.52	13.45	13.45			33.9	33.9	###
2004-Apr-05 Mon	13.55	13.55	13.5	13.5			31.1	31.1	1.0
2004-Apr-02 Fri	13.53	13.55	13.53	13.55	26,383	357,225	###	###	1.0
2004-Apr-01 Thu	13.51	13.51	13.46	13.5	14,055	###	###	###	1.0
2004-Mar-31 Wed	13.55	13.55	13.46	13.46	25,557	345,147	25.8	25.8	###
2004-Mar-30 Tue	13.55	###	13.46	13.46	17,343	###	###	###	###
2004-Mar-29 Mon	###	###	13.5	13.52	9,078	61,276	31.5	31.5	1.0
2004-Mar-26 Fri	13.5	13.5	13.5	13.5			66.8	66.8	1.0
2004-Mar-25 Thu	13.52	13.52	13.42	13.42	15,156	204,151	###	###	1.0
2004-Mar-24 Wed	13.5	13.55	13.5	13.5	12,272	165,978	73.2	73.2	1.0
2004-Mar-23 Tue	13.5	13.52	13.5	13.52			###	###	1.0
2004-Mar-22 Mon	13.44	13.52	13.4	13.5	17,559	236,344	78.6	78.6	1.0
2004-Mar-19 Fri	13.5	13.5	###	13.4			26.1	26.1	1.0
2004-Mar-18 Thu	13.5	13.5	13.41	13.5			74.7	74.7	1.0
2004-Mar-17 Wed	13.52	13.52	13.45	13.5			29.1	29.1	1.0
2004-Mar-16 Tue	13.55	13.55	13.45	13.52	17,271	233,158	###	###	1.0
2004-Mar-15 Mon	13.47	13.55	13.46	13.55			###	###	1.0
2004-Mar-12 Fri	13.53	13.53	13.46	13.5			34.2	34.2	1.0
2004-Mar-11 Thu	13.5	13.55	13.5	13.55	15,570	210,584	###	###	1.0
2004-Mar-10 Wed	13.57	13.57	13.5	13.53	33,025	###	###	###	###
2004-Mar-09 Tue	13.56	13.56	13.5	13.5			31.0	31.0	1.0
2004-Mar-08 Mon	13.5	13.5	13.45	13.45			29.5	29.5	###
2004-Mar-05 Fri	16.77	16.77	16.77	16.77	3,522	###	69.1	69.1	1.2
2004-Mar-04 Thu	13.56	13.57	13.5	13.57	15,780	213,582	###	###	###
2004-Mar-03 Wed	13.57	13.57	13.55	13.57			71.3	71.3	###
2004-Mar-02 Tue	13.57	13.57	13.55	13.57			72.9	72.9	###
2004-Mar-01 Mon	###	###	###	###			69.7	69.7	0.0
2004-Feb-27 Fri	13.51	###	13.5	13.5	16,471	111,179	###	###	1.0
2004-Feb-26 Thu	13.56	13.56	13.5	13.5	8,350	112,975	35.4	35.4	1.0
2004-Feb-25 Wed	13.51	###	13.5	13.55			###	###	1.0
2004-Feb-24 Tue	13.59	###	13.5	13.55	5,844	39,447	###	###	1.0
2004-Feb-23 Mon	###	###	13.5	###	9,842	###	71.8	71.8	0.0
2004-Feb-20 Fri	###	###	13.5	###			###	###	0.0
2004-Feb-19 Thu	###	###	13.4	###	40,921	274,170	30.6	30.6	0.0
2004-Feb-18 Wed	13.75	13.84	13.75	13.8			###	###	1.0
2004-Feb-17 Tue	13.7	13.75	13.7	13.73			68.5	68.5	###
2004-Feb-16 Mon	13.74	13.74	13.7	13.71	29,177	###	###	###	###
2004-Feb-13 Fri	13.7	13.75	13.7	13.75	43,684	###	70.6	70.6	1.0
2004-Feb-12 Thu	13.7	13.7	###	13.7	10,340	70,829	64.3	64.3	1.0
2004-Feb-11 Wed	###	###	###	###	10,184	0	28.2	28.2	0.0
2004-Feb-10 Tue	13.7	13.7	###	###	11,220	76,857	32.1	32.1	0.0
2004-Feb-09 Mon	###	13.7	###	###	7,954	54,484	###	###	0.0
2004-Feb-06 Fri	13.55	13.55	13.51	13.51	16,053	###	###	###	###
2004-Feb-05 Thu	13.52	13.55	13.51	13.51	21,220	###	###	###	###
2004-Feb-04 Wed	###	###	13.5	13.5	21,586	###	###	###	1.0
2004-Feb-03 Tue	###	###	13.51	13.51	20,822	140,652	###	###	###
2004-Feb-02 Mon	###	###	13.5	13.5	12,378	83,551	###	###	1.0
2004-Jan-30 Fri	13.55	###	13.55	###			73.2	73.2	0.0
2004-Jan-29 Thu	###	###	13.5	13.5	88,947	###	30.8	30.8	1.0
2004-Jan-28 Wed	###	###	###	###	8,650	0	74.8	74.8	0.0
2004-Jan-27 Tue	13.55	13.58	13.5	13.5			38.7	38.7	1.0
2004-Jan-23 Fri	13.5	13.52	13.48	13.48			26.8	26.8	1.0
2004-Jan-22 Thu	13.48	13.5	13.48	13.5			###	###	1.0
2004-Jan-21 Wed	13.45	13.48	13.42	13.48			###	###	1.0
2004-Jan-20 Tue	###	###	13.49	13.49	26,582	###	20.1	20.1	###
2004-Jan-19 Mon	13.7	13.7	###	###	4,389	###	###	###	0.0
2004-Jan-16 Fri	###	13.7	###	13.7			72.4	72.4	1.0
2004-Jan-15 Thu	13.7	13.7	###	13.7			68.6	68.6	1.0
2004-Jan-14 Wed	13.7	13.7	###	13.7			72.1	72.1	1.0
2004-Jan-13 Tue	###	13.7	###	13.7			76.1	76.1	1.0
2004-Jan-12 Mon	###	13.7	###	13.7	5,244	35,921	71.2	71.2	1.0
2004-Jan-09 Fri	###	13.7	###	###			###	###	0.0
2004-Jan-08 Thu	13.75	13.75	###	###			###	###	0.0
2004-Jan-07 Wed	13.75	13.75	13.7	13.7	7,442	102,141	37.2	37.2	1.0
2004-Jan-06 Tue	13.8	13.8	13.73	13.75	8,629	118,778	30.1	30.1	1.0
2004-Jan-05 Mon	13.8	13.8	13.77	13.78	19,920	###	###	###	1.0
2004-Jan-02 Fri	13.75	13.8	13.75	13.8			###	###	1.0
2003-Dec-31 Wed	13.7	13.7	13.7	13.7			###	###	1.0
2003-Dec-30 Tue	###	###	###	###	1,220	0	###	###	0.0
2003-Dec-29 Mon	13.41	###	13.41	###	16,421	###	###	###	0.0
2003-Dec-24 Wed	13.4	13.4	13.4	13.4			###	###	1.0
2003-Dec-23 Tue	###	13.43	###	13.43	13,087	87,879	71.5	71.5	###
2003-Dec-22 Mon	13.26	###	13.25	###			###	###	0.0
2003-Dec-19 Fri	###	###	13.26	13.26	14,345	###	###	###	0.9
2003-Dec-18 Thu	###	13.45	###	###	9,173	61,688	###	###	0.0
2003-Dec-17 Wed	13.2	13.25	13.2	13.25			75.0	75.0	###
2003-Dec-16 Tue	13.24	13.25	###	###	45,143	299,072	28.7	28.7	0.0
2003-Dec-15 Mon	13.2	13.25	13.2	13.24			###	###	0.9
2003-Dec-12 Fri	13.24	13.24	###	13.23	16,657	###	###	###	0.9
2003-Dec-11 Thu	13.25	13.25	13.22	13.24	5,749	76,088	###	###	0.9
2003-Dec-10 Wed	13.25	13.25	13.2	13.25			75.6	75.6	###
2003-Dec-09 Tue	13.28	###	13.2	13.25			36.8	36.8	###
2003-Dec-08 Mon	###	###	13.26	13.28			###	###	0.9
2003-Dec-05 Fri	13.27	###	13.25	13.25			###	###	###
2003-Dec-04 Thu	###	###	13.25	13.26			###	###	0.9
2003-Dec-03 Wed	###	###	13.26	###	9,347	61,970	###	###	0.0
2003-Dec-02 Tue	###	###	13.25	###	9,951	65,925	###	###	0.0
2003-Dec-01 Mon	13.4	13.4	13.4	13.4			###	###	1.0
2003-Nov-28 Fri	13.5	13.5	###	###			###	###	0.0
2003-Nov-27 Thu	13.49	13.5	###	###	16,379	110,558	20.4	20.4	0.0
2003-Nov-26 Wed	###	13.5	###	13.5			76.8	76.8	1.0
2003-Nov-25 Tue	###	13.4	13.25	13.26	8,381	111,676	33.6	33.6	0.9
2003-Nov-24 Mon	###	###	###	###			###	###	0.0
2003-Nov-21 Fri	###	###	13.28	###			###	###	0.0
2003-Nov-20 Thu	13.28	###	13.28	13.29			###	###	###
2003-Nov-19 Wed	###	###	###	###	40,970	0	###	###	0.0
2003-Nov-18 Tue	13.45	13.45	###	###	1,856	12,481	38.9	38.9	0.0
2003-Nov-17 Mon	13.49	13.49	###	13.47			43.4	43.4	1.0
2003-Nov-14 Fri	13.5	13.5	###	13.48			35.4	35.4	1.0
2003-Nov-13 Thu	13.45	13.45	###	13.41	16,729	###	33.2	33.2	1.0
2003-Nov-12 Wed	13.5	13.53	13.4	13.4			32.6	32.6	1.0
2003-Nov-11 Tue	13.53	13.53	13.5	13.5	49,170	###	39.0	39.0	1.0
2003-Nov-10 Mon	###	###	13.5	13.55			36.1	36.1	1.0
2003-Nov-07 Fri	13.7	13.7	13.58	###	7,583	###	33.7	33.7	0.0
2003-Nov-06 Thu	13.7	13.8	13.7	13.8	2,123	###	77.3	77.3	1.0
2003-Nov-05 Wed	13.84	13.84	13.7	13.7	29,324	###	35.1	35.1	1.0
2003-Nov-04 Tue	13.75	13.78	13.75	13.78	1,926	###	76.4	76.4	1.0
2003-Nov-03 Mon	13.8	13.8	13.77	13.77			###	###	###
2003-Oct-31 Fri	13.85	13.85	13.8	13.8			###	###	1.0
2003-Oct-30 Thu	13.85	13.85	13.82	13.85	4,629	64,042	68.0	68.0	###
2003-Oct-29 Wed	13.86	13.86	13.8	13.8	6,671	92,259	###	###	1.0
2003-Oct-28 Tue	13.86	13.86	13.8	13.8	3,929	###	41.2	41.2	1.0
2003-Oct-27 Mon	13.86	13.86	13.8	13.82			###	###	1.0
2003-Oct-24 Fri	13.85	13.86	13.8	13.8	111,782	1,545,945	###	###	1.0
2003-Oct-23 Thu	13.76	###	13.76	13.76			###	###	1.0
2003-Oct-22 Wed	###	###	13.76	###			###	###	0.0
2003-Oct-21 Tue	###	###	13.8	###			###	###	0.0
2003-Oct-20 Mon	13.85	###	13.8	###	28,727	###	###	###	0.0
2003-Oct-17 Fri	###	###	13.75	13.75			###	###	1.0
2003-Oct-16 Thu	###	###	###	###			68.6	68.6	0.0
2003-Oct-15 Wed	13.8	###	13.8	###			76.1	76.1	0.0
2003-Oct-14 Tue	13.84	13.84	###	13.8	7,173	###	###	###	1.0
2003-Oct-13 Mon	###	13.8	###	13.8			77.2	77.2	1.0
2003-Oct-10 Fri	13.57	###	13.57	13.58	21,578	###	###	###	###
2003-Oct-09 Thu	13.55	13.58	13.55	13.58	10,377	###	###	###	###
2003-Oct-08 Wed	13.55	13.58	13.55	13.58			64.5	64.5	###
2003-Oct-07 Tue	13.55	###	13.51	13.52	15,946	###	###	###	1.0
2003-Oct-06 Mon	###	###	13.57	13.57			###	###	###
2003-Oct-03 Fri	13.51	13.58	13.51	13.58	70,220	951,129	69.4	69.4	###
2003-Oct-02 Thu	13.56	13.58	13.5	13.5			###	###	1.0
2003-Oct-01 Wed	13.51	13.56	13.51	13.56	16,778	###	73.2	73.2	1.0
2003-Sep-30 Tue	13.46	13.56	13.46	13.56			74.3	74.3	1.0
2003-Sep-29 Mon	13.46	13.55	13.45	13.45	25,122	339,147	34.6	34.6	###
2003-Sep-26 Fri	13.5	13.5	13.45	13.45			32.7	32.7	###
2003-Sep-25 Thu	13.52	13.52	13.5	13.5	3,756	50,743	###	###	1.0
2003-Sep-24 Wed	13.5	13.55	13.5	13.55			###	###	1.0
2003-Sep-23 Tue	13.54	13.54	13.5	13.52	9,775	132,158	39.6	39.6	1.0
2003-Sep-22 Mon	13.55	13.55	13.5	13.55			###	###	1.0
2003-Sep-19 Fri	13.5	13.58	13.5	13.55	59,929	###	###	###	1.0
2003-Sep-18 Thu	13.5	13.55	13.5	13.5			###	###	1.0
2003-Sep-17 Wed	13.5	13.55	13.5	13.55	19,440	262,926	72.0	72.0	1.0
2003-Sep-16 Tue	13.58	13.58	13.45	13.5	32,740	442,481	30.3	30.3	1.0
2003-Sep-15 Mon	13.56	###	13.5	###	10,085	68,073	73.7	73.7	0.0
2003-Sep-12 Fri	13.57	###	13.51	13.56	4,784	###	###	###	1.0
2003-Sep-11 Thu	###	###	13.57	13.57	5,528	###	###	###	###
2003-Sep-10 Wed	###	###	13.57	###			###	###	0.0
2003-Sep-09 Tue	13.57	###	13.55	###			70.7	70.7	0.0
2003-Sep-08 Mon	13.56	13.59	13.55	13.55			33.7	33.7	1.0
2003-Sep-05 Fri	###	###	13.55	###	8,277	56,076	###	###	0.0
2003-Sep-04 Thu	13.7	13.7	13.55	###	22,971	312,979	###	###	0.0
2003-Sep-03 Wed	13.59	13.7	13.57	13.7			72.1	72.1	1.0
2003-Sep-02 Tue	###	###	13.57	13.59			34.5	34.5	###
2003-Sep-01 Mon	###	###	13.56	###	19,555	132,582	###	###	0.0
2003-Aug-29 Fri	###	###	13.55	13.56	12,922	87,546	34.0	34.0	1.0
2003-Aug-28 Thu	13.5	###	13.45	###	29,329	###	###	###	0.0
2003-Aug-27 Wed	13.4	13.5	###	13.5	11,181	75,471	###	###	1.0
2003-Aug-26 Tue	13.4	13.45	###	###			37.4	37.4	0.0
2003-Aug-25 Mon	###	###	13.58	###			31.4	31.4	0.0
2003-Aug-22 Fri	###	###	###	###	23,522	0	###	###	0.0
2003-Aug-21 Thu	###	###	13.55	13.55			33.9	33.9	1.0
2003-Aug-20 Wed	13.48	13.58	13.48	13.58	18,048	244,189	###	###	###
2003-Aug-19 Tue	13.4	13.5	13.4	13.48			###	###	1.0
2003-Aug-18 Mon	###	13.4	###	13.4			###	###	1.0
2003-Aug-15 Fri	###	###	###	###	20,475	0	69.2	69.2	0.0
2003-Aug-14 Thu	###	13.4	13.25	13.28			29.5	29.5	0.9
2003-Aug-13 Wed	###	###	###	###			27.7	27.7	0.0
2003-Aug-12 Tue	13.25	###	13.25	###			###	###	0.0
2003-Aug-11 Mon	13.25	13.25	13.21	13.25	8,450	###	###	###	###
2003-Aug-08 Fri	13.2	###	13.2	13.25			69.1	69.1	###
2003-Aug-07 Thu	###	13.2	###	13.2			###	###	0.9
2003-Aug-06 Wed	###	13.2	###	13.2			###	###	0.9
2003-Aug-05 Tue	###	13.2	###	###	16,171	106,728	71.5	71.5	0.0
2003-Aug-04 Mon	###	###	###	###	34,042	0	69.0	69.0	0.0
2003-Aug-01 Fri	###	###	###	###			68.3	68.3	0.0
2003-Jul-31 Thu	###	###	###	###			###	###	0.0
2003-Jul-30 Wed	###	###	###	###			###	###	0.0
2003-Jul-29 Tue	###	###	12.87	###	24,228	###	68.9	68.9	0.0
2003-Jul-28 Mon	###	###	###	###	6,677	0	69.4	69.4	0.0
2003-Jul-25 Fri	###	###	###	###			67.2	67.2	0.0
2003-Jul-24 Thu	###	###	###	###			23.3	23.3	0.0
2003-Jul-23 Wed	###	###	###	###	22,571	0	###	###	0.0
2003-Jul-22 Tue	###	###	12.86	###			81.4	81.4	0.0
2003-Jul-21 Mon	###	###	###	###			###	###	0.0
2003-Jul-18 Fri	###	###	12.85	12.85			25.0	25.0	0.9
2003-Jul-17 Thu	12.89	###	12.85	###			###	###	0.0
2003-Jul-16 Wed	12.86	###	12.85	###			###	###	0.0
2003-Jul-15 Tue	12.8	12.85	12.8	12.85	33,640	###	71.2	71.2	0.9
2003-Jul-14 Mon	12.76	12.8	12.76	12.8	28,528	364,587	###	###	0.9
2003-Jul-11 Fri	12.8	12.8	12.75	12.8			66.9	66.9	0.9
2003-Jul-10 Thu	12.85	###	12.8	12.8	33,156	###	27.5	27.5	0.9
2003-Jul-09 Wed	###	###	12.85	12.85	16,341	###	###	###	0.9
2003-Jul-08 Tue	###	###	###	###			33.2	33.2	0.0
2003-Jul-07 Mon	###	###	###	###	28,947	0	###	###	0.0
2003-Jul-04 Fri	###	###	###	###			###	###	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	12.75	###	12.75	###			76.6	76.6	0.0
2003-Jul-01 Tue	12.8	12.85	###	12.85	14,570	###	###	###	0.9
2003-Jun-30 Mon	12.8	12.85	12.8	12.85	15,876	###	72.6	72.6	0.9
2003-Jun-27 Fri	12.8	###	12.8	12.85	16,423	###	69.8	69.8	0.9
2003-Jun-25 Wed	12.89	###	12.75	###			71.9	71.9	0.0
2003-Jun-24 Tue	12.8	###	12.8	12.89			###	###	###
2003-Jun-23 Mon	12.73	12.75	12.7	12.75			###	###	###
2003-Jun-20 Fri	###	12.75	###	12.7	7,673	###	###	###	0.9
2003-Jun-19 Thu	12.5	12.73	12.5	12.73			85.7	85.7	###
2003-Jun-18 Wed	12.49	12.55	12.49	12.5	9,380	###	###	###	0.9
2003-Jun-17 Tue	12.45	12.45	###	###			24.9	24.9	0.0
2003-Jun-16 Mon	12.4	12.45	###	###			21.7	21.7	0.0
2003-Jun-13 Fri	12.45	12.5	###	12.4	19,359	###	###	###	0.9
2003-Jun-12 Thu	12.4	12.5	###	12.5			###	###	0.9
2003-Jun-11 Wed	12.2	12.4	12.2	12.25	13,542	###	###	###	0.9
2003-Jun-10 Tue	12.2	12.2	###	12.2	82,844	505,348	###	###	###
2003-Jun-06 Fri	12.2	12.25	12.2	12.2			###	###	###
2003-Jun-05 Thu	12.25	12.25	###	###	69,678	426,777	###	###	0.0
2003-Jun-04 Wed	12.2	12.25	12.2	12.25	10,876	132,959	76.5	76.5	0.9
2003-Jun-03 Tue	###	12.24	###	12.24	18,975	116,127	81.0	81.0	0.9
2003-Jun-02 Mon	###	###	###	###	8,041	0	76.3	76.3	0.0
2003-May-30 Fri	###	###	###	###			###	###	0.0
2003-May-29 Thu	###	###	###	###			73.6	73.6	0.0
2003-May-28 Wed	###	###	###	###	18,855	0	77.8	77.8	0.0
2003-May-27 Tue	###	###	###	###	13,553	0	###	###	0.0
2003-May-26 Mon	###	###	###	###	20,641	0	79.3	79.3	0.0
2003-May-23 Fri	###	###	###	###	6,049	0	###	###	0.0
2003-May-22 Thu	11.83	###	11.83	###	7,950	47,024	###	###	0.0
2003-May-21 Wed	###	###	###	###			###	###	0.0
2003-May-20 Tue	###	###	11.85	###	13,541	###	76.4	76.4	0.0
2003-May-19 Mon	11.8	###	11.8	###	8,451	###	###	###	0.0
2003-May-16 Fri	11.85	11.85	11.8	11.8	22,845	270,142	27.5	27.5	0.8
2003-May-15 Thu	11.85	11.85	11.8	11.85	23,147	###	###	###	###
2003-May-14 Wed	11.85	11.85	11.82	11.85	25,345	299,958	###	###	###
2003-May-13 Tue	11.84	11.85	11.84	11.85	4,753	###	###	###	###
2003-May-12 Mon	11.8	11.85	11.8	11.85	17,055	201,675	###	###	###
2003-May-09 Fri	11.77	11.8	11.76	11.78			###	###	###
2003-May-08 Thu	11.85	11.85	11.77	11.77			27.5	27.5	###
2003-May-07 Wed	11.83	11.85	11.77	11.85			71.0	71.0	###
2003-May-06 Tue	11.85	11.85	11.85	11.85			###	###	###
2003-May-05 Mon	11.85	11.85	11.85	11.85	12,452	147,556	71.2	71.2	###
2003-May-02 Fri	11.82	11.85	11.8	11.85			###	###	###
2003-May-01 Thu	11.84	11.85	11.82	11.84	13,581	###	70.2	70.2	0.8
2003-Apr-30 Wed	11.85	11.85	11.81	11.85			70.5	70.5	###
2003-Apr-29 Tue	11.84	11.86	11.81	11.85			72.7	72.7	###
2003-Apr-28 Mon	11.89	11.89	11.8	11.83	16,344	###	###	###	0.8
2003-Apr-24 Thu	11.85	###	11.85	11.85			###	###	###
2003-Apr-23 Wed	11.84	11.85	11.81	11.85	14,087	166,649	73.0	73.0	###
2003-Apr-22 Tue	11.79	11.8	11.75	11.79			69.2	69.2	0.8
2003-Apr-17 Thu	11.86	11.86	11.8	11.8			26.8	26.8	0.8
2003-Apr-16 Wed	11.85	###	11.85	11.85			###	###	###
2003-Apr-15 Tue	11.75	###	11.75	###	38,549	226,475	82.2	82.2	0.0
2003-Apr-14 Mon	11.7	11.75	11.7	11.75	38,620	###	77.2	77.2	###
2003-Apr-11 Fri	###	11.8	###	11.7	58,920	347,628	74.2	74.2	0.8
2003-Apr-10 Thu	###	11.7	###	11.7	16,946	###	66.6	66.6	0.8
2003-Apr-09 Wed	11.75	11.75	###	###	13,550	###	25.9	25.9	0.0
2003-Apr-08 Tue	11.56	11.75	11.56	11.75			###	###	###
2003-Apr-07 Mon	11.56	11.8	11.52	###	8,121	###	###	###	0.0
2003-Apr-04 Fri	###	###	11.5	11.5			16.3	16.3	###
2003-Apr-03 Thu	11.55	###	11.55	11.55	50,258	###	72.4	72.4	0.8
2003-Apr-02 Wed	11.48	11.55	11.48	11.55			###	###	0.8
2003-Apr-01 Tue	11.44	11.5	11.44	11.48	9,286	###	###	###	0.8
2003-Mar-31 Mon	11.55	11.55	11.41	11.41			19.8	19.8	###
2003-Mar-28 Fri	11.5	11.55	11.5	11.55	6,087	70,152	###	###	0.8
2003-Mar-27 Thu	11.4	11.4	11.4	11.4			71.1	71.1	0.8
2003-Mar-26 Wed	11.4	11.45	11.4	11.4			###	###	0.8
2003-Mar-25 Tue	###	11.5	###	11.48			###	###	0.8
2003-Mar-24 Mon	11.4	11.5	###	11.5			82.7	82.7	###
2003-Mar-21 Fri	11.4	11.4	###	11.4			67.7	67.7	0.8
2003-Mar-20 Thu	11.4	11.4	###	11.4	18,751	106,880	###	###	0.8
2003-Mar-19 Wed	11.4	11.4	###	11.4			69.3	69.3	0.8
2003-Mar-18 Tue	11.2	11.4	11.2	11.4			###	###	0.8
2003-Mar-17 Mon	###	11.25	###	11.2			###	###	0.8
2003-Mar-14 Fri	###	11.2	###	###	23,244	###	73.1	73.1	0.0
2003-Mar-13 Thu	10.86	###	10.86	###	24,784	134,577	84.9	84.9	0.0
2003-Mar-12 Wed	###	###	10.85	###			31.3	31.3	0.0
2003-Mar-11 Tue	###	###	10.8	###	21,545	116,343	34.6	34.6	0.0
2003-Mar-10 Mon	###	###	###	###	21,646	0	81.8	81.8	0.0
2003-Mar-07 Fri	###	11.2	###	11.2			###	###	0.8
2003-Mar-06 Thu	11.2	11.2	###	###			31.9	31.9	0.0
2003-Mar-05 Wed	11.2	11.2	###	11.2			78.7	78.7	0.8
2003-Mar-04 Tue	11.2	11.25	11.2	11.25			###	###	###
2003-Mar-03 Mon	11.24	11.25	###	11.2			29.4	29.4	0.8
2003-Feb-28 Fri	11.2	11.25	###	11.25	23,982	###	###	###	###
2003-Feb-27 Thu	11.25	11.25	11.24	11.25			###	###	###
2003-Feb-26 Wed	11.22	11.25	###	11.25	11,240	63,225	72.1	72.1	###
2003-Feb-25 Tue	11.2	###	11.2	11.25	22,542	###	86.1	86.1	###
2003-Feb-24 Mon	11.24	11.25	11.2	11.25	24,146	###	72.7	72.7	###
2003-Feb-21 Fri	11.21	11.25	11.2	11.2	8,786	98,622	32.6	32.6	0.8
2003-Feb-20 Thu	11.25	11.25	11.23	11.25			81.4	81.4	###
2003-Feb-19 Wed	11.52	11.52	11.47	11.47			25.1	25.1	###
2003-Feb-18 Tue	11.52	###	11.52	11.53	39,585	###	###	###	###
2003-Feb-17 Mon	11.47	11.55	11.47	11.5	25,675	###	72.3	72.3	###
2003-Feb-14 Fri	11.49	11.55	11.45	11.55			###	###	0.8
2003-Feb-13 Thu	11.55	11.55	11.49	11.49	14,521	167,281	###	###	###
2003-Feb-12 Wed	11.55	11.59	11.52	11.55	7,540	87,124	###	###	0.8
2003-Feb-11 Tue	###	###	11.52	11.55			###	###	0.8
2003-Feb-10 Mon	11.5	11.55	11.5	11.55			###	###	0.8
2003-Feb-07 Fri	11.48	11.5	11.48	11.48	6,629	###	70.5	70.5	0.8
2003-Feb-06 Thu	11.55	11.55	11.49	11.49	6,057	69,776	###	###	###
2003-Feb-05 Wed	11.55	11.57	11.5	11.55	11,180	###	###	###	0.8
2003-Feb-04 Tue	11.54	11.55	11.54	11.55	17,871	206,320	74.3	74.3	0.8
2003-Feb-03 Mon	11.5	11.55	11.5	11.55	11,024	127,051	###	###	0.8
2003-Jan-31 Fri	11.5	11.55	11.5	11.5			###	###	###
2003-Jan-30 Thu	11.5	11.55	11.5	11.55	2,950	###	###	###	0.8
2003-Jan-29 Wed	11.55	11.55	11.5	11.5	2,180	25,124	33.7	33.7	###
2003-Jan-28 Tue	11.5	11.55	###	11.55			84.4	84.4	0.8
2003-Jan-24 Fri	11.55	11.55	11.46	11.46	15,252	175,474	27.0	27.0	0.8
2003-Jan-23 Thu	11.55	11.55	11.54	11.55			###	###	0.8
2003-Jan-22 Wed	###	###	11.55	11.55			###	###	0.8
2003-Jan-21 Tue	11.56	###	11.56	###	13,443	###	78.1	78.1	0.0
2003-Jan-20 Mon	11.55	###	11.55	11.55			###	###	0.8
2003-Jan-17 Fri	11.55	11.55	11.55	11.55	15,043	173,746	###	###	0.8
2003-Jan-16 Thu	11.53	11.55	11.53	11.55			75.0	75.0	0.8
2003-Jan-15 Wed	11.51	11.55	11.51	11.53			###	###	###
2003-Jan-14 Tue	11.54	11.55	11.51	11.53	16,042	###	27.3	27.3	###
2003-Jan-13 Mon	11.55	11.55	11.51	11.55			###	###	0.8
2003-Jan-10 Fri	11.55	11.55	11.54	11.55	8,245	95,188	###	###	0.8
2003-Jan-09 Thu	11.58	11.58	11.51	11.55			25.3	25.3	0.8
2003-Jan-08 Wed	11.56	11.58	11.55	11.58			###	###	0.8
2003-Jan-07 Tue	11.55	11.58	11.55	11.58			73.9	73.9	0.8
2003-Jan-06 Mon	11.58	11.58	11.5	11.5	21,176	244,371	23.7	23.7	###
2003-Jan-03 Fri	11.58	11.58	11.58	11.58			68.0	68.0	0.8
2003-Jan-02 Thu	11.53	11.58	11.53	11.58	6,920	###	72.1	72.1	0.8
2002-Dec-31 Tue	###	###	###	###			66.4	66.4	0.0
2002-Dec-30 Mon	11.59	###	11.59	###	385	###	###	###	0.0
2002-Dec-27 Fri	11.52	11.52	11.52	11.52			70.7	70.7	0.8
2002-Dec-24 Tue	11.58	###	11.55	###			###	###	0.0
2002-Dec-23 Mon	###	###	11.58	11.58	9,986	###	###	###	0.8
2002-Dec-20 Fri	11.56	###	11.56	11.58	8,521	49,251	###	###	0.8
2002-Dec-19 Thu	11.5	11.57	11.48	11.5			67.3	67.3	###
2002-Dec-18 Wed	11.45	11.5	11.42	11.48	16,944	194,178	###	###	0.8
2002-Dec-17 Tue	11.45	11.45	###	11.45			###	###	0.8
2002-Dec-16 Mon	###	11.4	###	11.4			74.0	74.0	0.8
2002-Dec-13 Fri	11.4	11.4	11.4	11.4	1,789	###	69.2	69.2	0.8
2002-Dec-12 Thu	###	11.46	###	11.4			###	###	0.8
2002-Dec-11 Wed	###	11.4	###	###			###	###	0.0
2002-Dec-10 Tue	###	11.4	###	11.4	11,450	###	###	###	0.8
2002-Dec-09 Mon	###	###	###	###	16,176	0	17.9	17.9	0.0
2002-Dec-06 Fri	11.45	11.45	###	###			###	###	0.0
2002-Dec-05 Thu	11.45	11.45	11.4	11.4			25.6	25.6	0.8
2002-Dec-04 Wed	11.42	11.42	11.42	11.42			79.7	79.7	0.8
2002-Dec-03 Tue	11.45	11.45	11.42	11.42	23,344	###	30.5	30.5	0.8
2002-Dec-02 Mon	11.45	11.45	11.45	11.45	5,350	61,257	###	###	0.8
2002-Nov-29 Fri	11.45	11.45	11.4	11.45			67.0	67.0	0.8
2002-Nov-28 Thu	11.42	11.45	11.42	11.42			70.6	70.6	0.8
2002-Nov-27 Wed	11.45	11.45	11.4	11.4	10,880	###	28.5	28.5	0.8
2002-Nov-26 Tue	11.45	11.48	11.45	11.45	19,023	###	75.4	75.4	0.8
2002-Nov-25 Mon	11.4	11.45	11.4	11.45			74.7	74.7	0.8
2002-Nov-22 Fri	11.2	11.4	11.2	11.4	14,777	166,980	###	###	0.8
2002-Nov-21 Thu	###	11.2	###	11.2			###	###	0.8
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	###	###	###	###	11,228	0	32.8	32.8	0.0
2002-Nov-18 Mon	###	###	###	###			###	###	0.0
2002-Nov-15 Fri	###	11.2	###	###			27.6	27.6	0.0
2002-Nov-14 Thu	###	11.2	###	###			75.1	75.1	0.0
2002-Nov-13 Wed	11.24	11.25	###	11.2	20,920	117,675	###	###	0.8
2002-Nov-12 Tue	11.44	11.44	11.44	11.44	0				0.8
2002-Nov-11 Mon	11.54	11.54	11.4	11.44	14,577	###	###	###	0.8
2002-Nov-08 Fri	11.59	11.59	11.54	11.55	23,583	###	34.5	34.5	0.8
2002-Nov-07 Thu	###	###	11.58	###			77.3	77.3	0.0
2002-Nov-06 Wed	###	###	11.59	11.59	7,575	###	###	###	0.8
2002-Nov-05 Tue	###	###	11.58	11.58			26.0	26.0	0.8
2002-Nov-04 Mon	11.57	###	11.57	###	2,872	###	71.7	71.7	0.0
2002-Nov-01 Fri	###	###	11.56	11.56			25.6	25.6	0.8
2002-Oct-31 Thu	11.59	###	11.56	11.56			29.4	29.4	0.8
2002-Oct-30 Wed	###	###	11.52	###			30.1	30.1	0.0
2002-Oct-29 Tue	###	###	###	###	14,821	0	79.1	79.1	0.0
2002-Oct-28 Mon	###	###	11.58	11.58			###	###	0.8
2002-Oct-25 Fri	###	###	###	###	6,455	0	###	###	0.0
2002-Oct-24 Thu	11.57	###	11.57	###	6,758	###	###	###	0.0
2002-Oct-23 Wed	11.55	###	11.55	11.56			68.8	68.8	0.8
2002-Oct-22 Tue	###	###	11.5	11.5	8,783	###	20.9	20.9	###
2002-Oct-21 Mon	###	###	###	###	8,472	0	79.1	79.1	0.0
2002-Oct-18 Fri	11.58	###	11.58	###	4,383	25,377	75.6	75.6	0.0
2002-Oct-17 Thu	11.56	11.56	11.56	11.56			###	###	0.8
2002-Oct-16 Wed	###	###	11.56	11.56			###	###	0.8
2002-Oct-15 Tue	11.5	###	11.5	###			###	###	0.0
2002-Oct-14 Mon	11.4	11.4	###	11.4	50,144	285,820	74.4	74.4	0.8
2002-Oct-11 Fri	11.44	11.46	11.4	11.46			74.9	74.9	0.8
2002-Oct-10 Thu	11.45	11.56	11.4	11.45			###	###	0.8
2002-Oct-09 Wed	11.59	###	11.5	###			80.4	80.4	0.0
2002-Oct-08 Tue	11.56	###	11.55	11.56	5,674	###	###	###	0.8
2002-Oct-07 Mon	###	###	11.56	11.56			40.4	40.4	0.8
2002-Oct-04 Fri	###	11.7	11.55	11.7			###	###	0.8
2002-Oct-03 Thu	###	11.7	###	11.7			###	###	0.8
2002-Oct-02 Wed	11.7	11.7	###	###	126,770	###	30.7	30.7	0.0
2002-Oct-01 Tue	###	11.7	###	###	42,278	247,326	###	###	0.0
2002-Sep-30 Mon	11.75	11.75	11.7	11.7			28.4	28.4	0.8
2002-Sep-27 Fri	11.75	11.8	11.75	11.8			###	###	0.8
2002-Sep-26 Thu	11.84	11.84	11.8	11.8			31.8	31.8	0.8
2002-Sep-25 Wed	11.72	###	11.7	11.84			87.7	87.7	0.8
2002-Sep-24 Tue	11.8	11.8	11.78	11.8			82.4	82.4	0.8
2002-Sep-23 Mon	11.85	11.85	11.8	11.8	14,478	###	35.3	35.3	0.8
2002-Sep-20 Fri	11.85	11.85	11.8	11.8			28.5	28.5	0.8
2002-Sep-19 Thu	11.85	11.85	11.8	11.85	20,021	236,748	79.1	79.1	###
2002-Sep-18 Wed	11.85	11.85	11.8	11.85			74.9	74.9	###
2002-Sep-17 Tue	11.85	11.85	11.84	11.85			###	###	###
2002-Sep-16 Mon	###	###	###	###	12,543	0	29.9	29.9	0.0
2002-Sep-13 Fri	###	###	###	###	1,275	0	25.1	25.1	0.0
2002-Sep-12 Thu	###	###	###	###	15,475	0	30.5	30.5	0.0
2002-Sep-11 Wed	11.85	###	11.85	###	9,327	###	73.6	73.6	0.0
2002-Sep-10 Tue	11.75	11.85	11.7	11.75	7,456	###	77.4	77.4	###
2002-Sep-09 Mon	11.75	11.75	11.7	11.7			28.2	28.2	0.8
2002-Sep-06 Fri	11.8	11.8	11.71	11.71	4,055	###	###	###	###
2002-Sep-05 Thu	###	###	11.85	11.89			###	###	###
2002-Sep-04 Wed	###	###	###	###	7,681	0	###	###	0.0
2002-Sep-03 Tue	###	###	###	###	13,922	0	70.3	70.3	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	15,129	0	###	###	0.0
2002-Aug-29 Thu	###	###	###	###	24,487	0	77.8	77.8	0.0
2002-Aug-28 Wed	###	###	###	###			29.8	29.8	0.0
2002-Aug-27 Tue	###	###	###	###	5,550	0	###	###	0.0
2002-Aug-26 Mon	###	###	###	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	###	16,384	0	72.1	72.1	0.0
2002-Aug-22 Thu	###	###	###	###			###	###	0.0
2002-Aug-21 Wed	###	###	###	###	34,856	0	73.6	73.6	0.0
2002-Aug-20 Tue	###	###	###	###			###	###	0.0
2002-Aug-19 Mon	11.85	###	11.85	###	13,580	###	###	###	0.0
2002-Aug-16 Fri	###	###	###	###			###	###	0.0
2002-Aug-15 Thu	11.8	11.8	11.79	11.8	31,443	370,870	###	###	0.8
2002-Aug-14 Wed	###	11.7	###	11.7			73.8	73.8	0.8
2002-Aug-13 Tue	###	###	###	###			###	###	0.0
2002-Aug-12 Mon	###	###	###	###	13,748	0	74.7	74.7	0.0
2002-Aug-09 Fri	###	###	11.51	11.51			18.7	18.7	0.8
2002-Aug-08 Thu	11.59	###	11.59	###	8,885	51,488	70.5	70.5	0.0
2002-Aug-07 Wed	###	11.59	###	11.59	1,150	###	###	###	0.8
2002-Aug-06 Tue	11.74	11.74	11.2	11.2			10.9	10.9	0.8
2002-Aug-05 Mon	11.75	11.8	11.75	11.75			###	###	###
2002-Aug-02 Fri	11.7	11.75	11.7	11.7	44,085	###	###	###	0.8
2002-Aug-01 Thu	11.8	11.8	11.7	11.7			###	###	0.8
2002-Jul-31 Wed	11.8	11.84	11.7	11.7			###	###	0.8
2002-Jul-30 Tue	11.5	11.7	11.5	11.7			81.0	81.0	0.8
2002-Jul-29 Mon	11.55	11.55	11.45	11.45	5,420	###	###	###	0.8
2002-Jul-26 Fri	###	###	11.5	11.5			35.7	35.7	###
2002-Jul-25 Thu	###	###	11.5	###	21,359	###	###	###	0.0
2002-Jul-24 Wed	11.7	11.7	11.55	11.55			###	###	0.8
2002-Jul-23 Tue	11.7	11.7	11.55	11.55			21.7	21.7	0.8
2002-Jul-22 Mon	11.25	11.5	11.25	11.5	13,623	###	82.9	82.9	###
2002-Jul-19 Fri	###	###	11.5	11.5	4,665,582	###	###	###	###
2002-Jul-18 Thu	###	###	###	###	4,149	0	###	###	0.0
2002-Jul-17 Wed	###	###	###	###	9,171	0	42.1	42.1	0.0
2002-Jul-16 Tue	###	###	###	###			###	###	0.0
2002-Jul-15 Mon	###	###	###	###	8,376	0	###	###	0.0
2002-Jul-12 Fri	###	###	###	###	10,675	0	73.0	73.0	0.0
2002-Jul-11 Thu	###	###	###	###			77.5	77.5	0.0
2002-Jul-10 Wed	###	###	###	###			###	###	0.0
2002-Jul-09 Tue	###	###	###	###			68.2	68.2	0.0
2002-Jul-08 Mon	###	###	###	###			###	###	0.0
2002-Jul-05 Fri	###	###	###	###			69.2	69.2	0.0
2002-Jul-04 Thu	###	###	###	###	26,873	0	72.6	72.6	0.0
2002-Jul-03 Wed	###	###	11.82	###			27.0	27.0	0.0
2002-Jul-02 Tue	###	###	###	###	8,627	0	75.7	75.7	0.0
2002-Jul-01 Mon	###	###	###	###	10,020	0	37.3	37.3	0.0
2002-Jun-28 Fri	12.2	12.2	###	12.2			63.2	63.2	###
2002-Jun-27 Thu	###	###	###	###			###	###	0.0
2002-Jun-26 Wed	###	12.2	###	12.2			###	###	###
2002-Jun-25 Tue	###	12.2	###	###			79.1	79.1	0.0
2002-Jun-24 Mon	###	12.2	###	###			76.8	76.8	0.0
2002-Jun-21 Fri	###	12.2	###	12.2			72.8	72.8	###
2002-Jun-20 Thu	12.2	12.2	###	###	10,625	###	32.2	32.2	0.0
2002-Jun-19 Wed	12.2	12.2	###	###			###	###	0.0
2002-Jun-18 Tue	###	12.2	###	12.2	14,025	85,552	77.4	77.4	###
2002-Jun-17 Mon	###	12.2	###	12.2	10,179	###	77.5	77.5	###
2002-Jun-14 Fri	###	###	###	###	5,755	0	35.3	35.3	0.0
2002-Jun-13 Thu	12.2	12.2	12.2	12.2			75.4	75.4	###
2002-Jun-12 Wed	12.22	12.22	12.2	12.2			36.9	36.9	###
2002-Jun-11 Tue	12.2	12.2	12.2	12.2			###	###	###
2002-Jun-07 Fri	###	12.2	###	12.2	13,670	83,387	72.9	72.9	###
2002-Jun-06 Thu	###	12.2	###	###			###	###	0.0
2002-Jun-05 Wed	###	###	###	###	12,420	0	32.7	32.7	0.0
2002-Jun-04 Tue	12.2	12.2	12.2	12.2			79.2	79.2	###
2002-Jun-03 Mon	12.2	12.2	12.2	12.2			73.1	73.1	###
2002-May-31 Fri	12.2	12.2	###	12.2			68.2	68.2	###
2002-May-30 Thu	12.2	12.2	###	12.2			###	###	###
2002-May-29 Wed	###	12.29	###	12.2			76.2	76.2	###
2002-May-28 Tue	12.2	12.2	###	###	16,676	101,723	22.2	22.2	0.0
2002-May-27 Mon	12.25	12.29	###	###	18,276	###	23.3	23.3	0.0
2002-May-24 Fri	12.25	###	12.2	12.2			25.7	25.7	###
2002-May-23 Thu	12.25	###	12.25	12.25			75.6	75.6	0.9
2002-May-22 Wed	12.28	###	###	###			69.0	69.0	0.0
2002-May-21 Tue	12.25	###	12.2	12.2	10,251	###	###	###	###
2002-May-20 Mon	###	###	12.25	12.29	3,175	19,446	32.8	32.8	0.9
2002-May-17 Fri	###	###	###	###	8,078	0	###	###	0.0
2002-May-16 Thu	###	###	12.25	12.25			###	###	0.9
2002-May-15 Wed	###	###	12.25	12.25	9,222	56,484	###	###	0.9
2002-May-14 Tue	12.25	###	12.25	###	1,522	9,322	75.3	75.3	0.0
2002-May-13 Mon	###	###	12.25	12.25	8,056	49,343	35.0	35.0	0.9
2002-May-10 Fri	###	###	###	###	0				0.0
2002-May-09 Thu	12.4	12.4	###	###	6,173	38,272	42.1	42.1	0.0
2002-May-08 Wed	###	###	###	###	8,922	0	###	###	0.0
2002-May-07 Tue	###	###	12.22	12.22	8,382	###	34.5	34.5	0.9
2002-May-06 Mon	###	###	12.25	###			###	###	0.0
2002-May-03 Fri	###	###	###	###	14,684	0	###	###	0.0
2002-May-02 Thu	###	###	###	###			74.7	74.7	0.0
2002-May-01 Wed	12.23	###	12.23	###	10,880	###	80.4	80.4	0.0
2002-Apr-30 Tue	###	###	12.21	12.21			28.9	28.9	0.9
2002-Apr-29 Mon	###	12.5	###	###	12,447	###	###	###	0.0
2002-Apr-26 Fri	12.22	###	12.21	###			###	###	0.0
2002-Apr-24 Wed	###	###	###	###	7,174	0	###	###	0.0
2002-Apr-23 Tue	12.4	12.44	12.25	###			###	###	0.0
2002-Apr-22 Mon	12.25	12.4	12.25	12.25			###	###	0.9
2002-Apr-19 Fri	12.25	###	12.25	###			72.2	72.2	0.0
2002-Apr-18 Thu	###	###	12.26	###			###	###	0.0
2002-Apr-17 Wed	12.29	12.29	12.25	12.25			###	###	0.9
2002-Apr-16 Tue	###	###	12.26	###			###	###	0.0
2002-Apr-15 Mon	###	###	12.25	###	6,140	###	71.2	71.2	0.0
2002-Apr-12 Fri	12.25	###	12.25	###	5,750	###	###	###	0.0
2002-Apr-11 Thu	12.2	###	12.2	12.29			79.7	79.7	0.9
2002-Apr-10 Wed	12.21	12.23	###	###	8,372	###	###	###	0.0
2002-Apr-09 Tue	###	###	12.2	12.23	12,586	76,774	###	###	###
2002-Apr-08 Mon	###	###	###	###			###	###	0.0
2002-Apr-05 Fri	###	12.4	###	###	12,986	###	###	###	0.0
2002-Apr-04 Thu	12.45	12.5	12.4	12.4			###	###	0.9
2002-Apr-03 Wed	12.44	12.48	12.26	12.45			74.9	74.9	###
2002-Apr-02 Tue	###	12.45	###	12.45	2,826	###	###	###	###
2002-Mar-28 Thu	###	###	###	###	7,956	0	###	###	0.0
2002-Mar-27 Wed	###	###	###	###			72.2	72.2	0.0
2002-Mar-26 Tue	###	12.4	###	###	6,473	###	38.6	38.6	0.0
2002-Mar-25 Mon	12.4	12.45	###	###			###	###	0.0
2002-Mar-22 Fri	12.45	12.45	12.45	12.45			66.9	66.9	###
2002-Mar-21 Thu	12.4	12.45	12.4	12.4			###	###	0.9
2002-Mar-20 Wed	12.42	12.42	12.4	12.4			###	###	0.9
2002-Mar-19 Tue	###	12.4	12.25	12.4	5,758	###	###	###	0.9
2002-Mar-18 Mon	12.25	###	12.2	###			###	###	0.0
2002-Mar-15 Fri	12.25	###	12.25	###	3,853	###	###	###	0.0
2002-Mar-14 Thu	12.25	12.25	###	12.2	11,477	###	31.0	31.0	###
2002-Mar-13 Wed	12.25	12.25	12.2	12.25	6,047	73,924	###	###	0.9
2002-Mar-12 Tue	12.2	12.2	12.2	12.2			###	###	###
2002-Mar-11 Mon	12.22	12.25	12.2	12.2			###	###	###
2002-Mar-08 Fri	12.25	12.25	12.22	12.22	1,051	12,858	32.8	32.8	0.9
2002-Mar-07 Thu	12.28	12.28	12.25	12.25			###	###	0.9
2002-Mar-06 Wed	###	###	###	###	31,240	0	###	###	0.0
2002-Mar-05 Tue	12.45	12.45	12.4	12.45	10,225	127,045	###	###	###
2002-Mar-04 Mon	###	12.45	###	12.45			###	###	###
2002-Mar-01 Fri	12.26	12.28	12.25	12.28	3,972	###	###	###	0.9
2002-Feb-28 Thu	12.25	###	12.25	12.26	4,942	###	###	###	0.9
2002-Feb-27 Wed	###	###	###	###	7,240	0	41.9	41.9	0.0
2002-Feb-26 Tue	12.342	12.342	###	###			38.5	38.5	0.0
2002-Feb-25 Mon	###	###	###	###	10,945	0	74.1	74.1	0.0
2002-Feb-22 Fri	###	###	###	###	7,050	0	###	###	0.0
2002-Feb-21 Thu	###	###	12.21	###			###	###	0.0
2002-Feb-20 Wed	12.22	12.22	12.21	12.21			###	###	0.9
2002-Feb-19 Tue	###	###	12.2	###			###	###	0.0
2002-Feb-18 Mon	###	###	###	###	17,280	0	###	###	0.0
2002-Feb-15 Fri	12.2	###	12.2	###	2,083	###	76.4	76.4	0.0
2002-Feb-14 Thu	12.2	###	###	12.2			70.7	70.7	###
2002-Feb-13 Wed	12.2	12.25	12.2	12.2			###	###	###
2002-Feb-12 Tue	###	12.2	###	12.2	4,128	25,180	81.9	81.9	###
2002-Feb-11 Mon	###	###	###	###	4,280	0	33.1	33.1	0.0
2002-Feb-08 Fri	###	12.2	###	###			###	###	0.0
2002-Feb-07 Thu	###	###	###	###			32.6	32.6	0.0
2002-Feb-06 Wed	12.22	12.25	###	###			###	###	0.0
2002-Feb-05 Tue	###	###	12.2	12.25	38,779	236,551	32.7	32.7	0.9
2002-Feb-04 Mon	12.27	###	12.27	###	7,954	###	###	###	0.0
2002-Feb-01 Fri	###	12.27	###	12.27			###	###	###
2002-Jan-31 Thu	12.22	12.22	###	12.22	14,243	87,024	66.2	66.2	0.9
2002-Jan-30 Wed	###	12.22	###	12.22	21,352	###	###	###	0.9
2002-Jan-29 Tue	12.375	12.4	12.375	12.4	19,958	247,229	###	###	0.9
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	13,320	0	###	###	0.0
2002-Jan-24 Thu	12.29	###	12.28	12.28	21,342	###	###	###	0.9
2002-Jan-23 Wed	12.29	12.29	12.28	12.29			###	###	0.9
2002-Jan-22 Tue	12.25	###	12.24	12.29	15,488	94,786	###	###	0.9
2002-Jan-21 Mon	12.24	12.25	12.23	12.25			68.1	68.1	0.9
2002-Jan-18 Fri	12.24	12.24	12.24	12.24	11,680	###	71.0	71.0	0.9
2002-Jan-17 Thu	12.24	12.24	12.24	12.24			73.1	73.1	0.9
2002-Jan-16 Wed	12.149	12.25	12.149	12.21	20,745	253,078	###	###	0.9
2002-Jan-15 Tue	###	###	###	###	0				0.0
2002-Jan-14 Mon	###	###	###	###	1,384	0	###	###	0.0
2002-Jan-11 Fri	###	###	###	###	2	0	###	###	0.0
2002-Jan-10 Thu	###	###	###	###	6,376	0	77.9	77.9	0.0
2002-Jan-09 Wed	12.2	12.2	###	###	6,388	###	###	###	0.0
2002-Jan-08 Tue	###	12.28	12.2	12.2			29.3	29.3	###
2002-Jan-07 Mon	12.2	###	12.2	12.28	10,254	62,549	75.5	75.5	0.9
2002-Jan-04 Fri	###	12.2	###	12.2			###	###	###
2002-Jan-03 Thu	###	###	###	###			###	###	0.0
2002-Jan-02 Wed	###	###	###	###			61.8	61.8	0.0
2001-Dec-31 Mon	###	###	###	###			74.7	74.7	0.0
2001-Dec-28 Fri	###	###	###	###			66.6	66.6	0.0
2001-Dec-27 Thu	11.945	11.945	11.945	11.945			62.2	62.2	###
2001-Dec-24 Mon	###	###	###	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	###	###			###	###	0.0
2001-Dec-20 Thu	11.8	###	11.8	###			###	###	0.0
2001-Dec-19 Wed	11.78	11.8	11.78	11.8	4,453	###	###	###	0.8
2001-Dec-18 Tue	11.78	11.78	11.7	11.78			70.2	70.2	###
2001-Dec-17 Mon	11.75	11.8	11.75	11.75	14,650	###	75.0	75.0	###
2001-Dec-14 Fri	11.78	11.78	11.75	11.78			###	###	###
2001-Dec-13 Thu	11.8	###	11.75	11.8			###	###	0.8
2001-Dec-12 Wed	11.8	11.8	11.7	11.7			33.5	33.5	0.8
2001-Dec-11 Tue	###	###	11.5	11.5	36,048	207,276	27.1	27.1	###
2001-Dec-10 Mon	11.8	###	###	###	99,187	0	20.4	20.4	0.0
2001-Dec-07 Fri	11.7	###	11.7	###	5,884	34,421	82.2	82.2	0.0
2001-Dec-06 Thu	11.7	11.8	###	11.7			75.9	75.9	0.8
2001-Dec-05 Wed	11.45	11.45	11.45	11.45			###	###	0.8
2001-Dec-04 Tue	11.25	11.25	11.2	11.25			73.3	73.3	###
2001-Dec-03 Mon	###	###	###	###			78.1	78.1	0.0
2001-Nov-30 Fri	###	###	11.25	###			###	###	0.0
2001-Nov-29 Thu	###	###	###	###	4,146	0	###	###	0.0
2001-Nov-28 Wed	###	###	###	###			###	###	0.0
2001-Nov-27 Tue	###	###	###	###			79.5	79.5	0.0
2001-Nov-26 Mon	###	###	###	###	2,544	0	###	###	0.0
2001-Nov-23 Fri	###	###	11.2	11.2			###	###	0.8
2001-Nov-22 Thu	11.25	###	11.25	###			72.2	72.2	0.0
2001-Nov-21 Wed	11.25	11.29	###	11.25	6,429	###	70.3	70.3	###
2001-Nov-20 Tue	11.2	###	11.2	###			75.3	75.3	0.0
2001-Nov-19 Mon	11.2	11.2	11.2	11.2	4,955	###	64.4	64.4	0.8
2001-Nov-16 Fri	11.2	11.2	###	11.2	4,289	###	###	###	0.8
2001-Nov-15 Thu	###	11.2	###	11.2			###	###	0.8
2001-Nov-14 Wed	###	###	###	###	23,680	0	69.4	69.4	0.0
2001-Nov-13 Tue	11.2	11.2	###	###			21.3	21.3	0.0
2001-Nov-12 Mon	11.25	11.25	11.25	11.25			71.0	71.0	###
2001-Nov-09 Fri	###	11.25	###	11.25	1,653	###	78.6	78.6	###
2001-Nov-08 Thu	11.2	11.2	###	###			###	###	0.0
2001-Nov-07 Wed	###	###	###	###			74.3	74.3	0.0
2001-Nov-06 Tue	11.28	11.28	11.28	11.28	3,950	44,556	###	###	0.8
2001-Nov-05 Mon	11.186	11.28	11.186	11.28			###	###	0.8
2001-Nov-02 Fri	11.2	11.2	###	###			28.7	28.7	0.0
2001-Nov-01 Thu	11.25	11.25	11.25	11.25	4,172	###	71.2	71.2	###
2001-Oct-31 Wed	11.25	11.25	11.25	11.25			71.9	71.9	###
2001-Oct-30 Tue	11.245	11.245	11.2	11.2			31.0	31.0	0.8
2001-Oct-29 Mon	###	###	11.2	11.2			26.0	26.0	0.8
2001-Oct-26 Fri	11.2	###	###	###	2,455	0	76.4	76.4	0.0
2001-Oct-25 Thu	###	###	11.2	11.2	1,325	###	###	###	0.8
2001-Oct-24 Wed	###	11.2	###	11.2	4,345	###	###	###	0.8
2001-Oct-23 Tue	###	11.2	###	###	6,750	###	30.2	30.2	0.0
2001-Oct-22 Mon	###	###	###	###			27.1	27.1	0.0
2001-Oct-19 Fri	###	###	###	###	8,342	0	23.8	23.8	0.0
2001-Oct-18 Thu	###	###	###	###			81.8	81.8	0.0
2001-Oct-17 Wed	###	###	###	###			67.0	67.0	0.0
2001-Oct-16 Tue	###	###	###	###			###	###	0.0
2001-Oct-15 Mon	###	###	###	###	0				0.0
2001-Oct-12 Fri	###	###	###	###	19,220	0	27.3	27.3	0.0
2001-Oct-11 Thu	###	###	###	###	6,655	0	###	###	0.0
2001-Oct-10 Wed	###	###	11.2	11.2			21.6	21.6	0.8
2001-Oct-09 Tue	###	11.5	###	11.45	2,343	13,472	72.1	72.1	0.8
2001-Oct-08 Mon	11.2	11.2	11.2	11.2			###	###	0.8
2001-Oct-05 Fri	11.25	###	11.25	###	3,321	18,680	###	###	0.0
2001-Oct-04 Thu	11.2	11.21	###	11.2			###	###	0.8
2001-Oct-03 Wed	###	11.25	###	11.2	13,476	###	###	###	0.8
2001-Oct-02 Tue	11.2	11.2	11.2	11.2			62.2	62.2	0.8
2001-Oct-01 Mon	11.25	###	11.25	###			###	###	0.0
2001-Sep-28 Fri	###	###	###	###	2,955	0	8.1	8.1	0.0
2001-Sep-27 Thu	###	11.5	###	11.5	1,250	7,187	91.0	91.0	###
2001-Sep-26 Wed	###	###	###	###	12,778	0	80.9	80.9	0.0
2001-Sep-25 Tue	###	###	###	###			85.3	85.3	0.0
2001-Sep-24 Mon	###	###	9.8	###	6,972	###	###	###	0.0
2001-Sep-21 Fri	10.484	10.5	###	###			34.3	34.3	0.0
2001-Sep-20 Thu	###	###	10.8	10.8	19,056	###	26.6	26.6	###
2001-Sep-19 Wed	###	###	###	###			63.8	63.8	0.0
2001-Sep-18 Tue	###	###	10.8	###			###	###	0.0
2001-Sep-17 Mon	###	###	###	###	12,850	0	34.9	34.9	0.0
2001-Sep-14 Fri	11.29	###	###	###			43.2	43.2	0.0
2001-Sep-13 Thu	###	11.7	###	###	7,058	41,289	###	###	0.0
2001-Sep-12 Wed	11.7	11.7	10.5	11.7	10,079	111,876	70.9	70.9	0.8
2001-Sep-11 Tue	###	###	###	###			70.7	70.7	0.0
2001-Sep-10 Mon	###	###	11.89	###			74.0	74.0	0.0
2001-Sep-07 Fri	###	###	###	###	4,270	0	###	###	0.0
2001-Sep-06 Thu	###	###	###	###			###	###	0.0
2001-Sep-05 Wed	11.59	###	11.59	###	1,741	10,089	91.8	91.8	0.0
2001-Sep-04 Tue	###	###	###	###	2,376	0	73.5	73.5	0.0
2001-Sep-03 Mon	###	###	###	###	2,256	0	33.6	33.6	0.0
2001-Aug-31 Fri	###	###	###	###			28.8	28.8	0.0
2001-Aug-30 Thu	###	###	11.86	###			78.8	78.8	0.0
2001-Aug-29 Wed	###	12.2	###	###	3,222	19,654	26.4	26.4	0.0
2001-Aug-28 Tue	12.2	12.2	###	###	4,050	###	31.4	31.4	0.0
2001-Aug-27 Mon	###	###	###	12.2			76.3	76.3	###
2001-Aug-24 Fri	###	12.2	###	12.2	50,082	###	86.4	86.4	###
2001-Aug-23 Thu	11.85	###	11.85	11.86			71.9	71.9	0.8
2001-Aug-22 Wed	###	###	###	###	11,053	0	###	###	0.0
2001-Aug-21 Tue	###	###	###	###	11,675	0	30.0	30.0	0.0
2001-Aug-20 Mon	###	###	###	###	1,476	0	###	###	0.0
2001-Aug-17 Fri	###	###	###	###			###	###	0.0
2001-Aug-16 Thu	###	###	###	###			80.0	80.0	0.0
2001-Aug-15 Wed	11.89	11.89	11.8	11.89			77.6	77.6	###
2001-Aug-14 Tue	11.8	###	11.8	11.89			79.2	79.2	###
2001-Aug-13 Mon	11.945	11.945	11.8	11.8	4,345	51,586	###	###	0.8
2001-Aug-10 Fri	###	###	11.8	###			31.2	31.2	0.0
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	11.55	11.55	11.55	11.55			70.5	70.5	0.8
2001-Aug-07 Tue	###	###	11.55	11.55			###	###	0.8
2001-Aug-06 Mon	11.877	11.877	11.55	###	6,757	79,148	14.2	14.2	0.0
2001-Aug-03 Fri	###	###	11.55	###	4,920	###	71.8	71.8	0.0
2001-Aug-02 Thu	###	###	###	###	3,650	0	###	###	0.0
2001-Aug-01 Wed	11.51	11.55	11.4	11.4	10,923	125,341	###	###	0.8
2001-Jul-31 Tue	11.5	###	11.5	11.5	4,227	###	73.3	73.3	###
2001-Jul-30 Mon	11.5	11.5	11.5	11.5			74.5	74.5	###
2001-Jul-26 Thu	11.5	11.8	11.5	11.8	6,270	73,045	###	###	0.8
2001-Jul-25 Wed	11.5	11.5	11.45	11.5	2,750	31,556	###	###	###
2001-Jul-23 Mon	###	###	11.5	11.5			###	###	###
2001-Jul-20 Fri	11.25	11.25	11.25	11.25	0				###
2001-Jul-19 Thu	11.25	11.25	11.25	11.25	0				###
2001-Jul-18 Wed	###	11.4	11.25	11.25	7,249	###	###	###	###
2001-Jul-17 Tue	###	###	11.25	11.25	5,151	28,974	35.2	35.2	###
2001-Jul-16 Mon	11.2	11.2	11.2	11.2			###	###	0.8
2001-Jul-13 Fri	###	###	###	###			###	###	0.0
2001-Jul-12 Thu	###	###	###	###			27.6	27.6	0.0
2001-Jul-11 Wed	###	###	10.8	10.8			###	###	###
2001-Jul-10 Tue	10.85	###	10.85	###			###	###	0.0
2001-Jul-09 Mon	###	10.75	###	10.75	3,975	###	79.4	79.4	0.8
2001-Jul-06 Fri	###	10.75	###	10.75	11,850	###	81.6	81.6	0.8
2001-Jul-05 Thu	10.8	10.8	10.7	10.7	10,050	###	###	###	0.8
2001-Jul-04 Wed	10.8	10.8	10.8	10.8	0				###
2001-Jul-03 Tue	###	###	10.8	10.8			23.6	23.6	###
2001-Jul-02 Mon	11.041	11.041	10.8	###	6,559	71,627	29.7	29.7	0.0
2001-Jun-29 Fri	###	###	###	###			56.1	56.1	0.0
2001-Jun-28 Thu	###	###	###	###	4,041	0	73.5	73.5	0.0
2001-Jun-27 Wed	###	###	###	###	4,885	0	70.6	70.6	0.0
2001-Jun-26 Tue	###	###	###	###	7,856	0	71.4	71.4	0.0
2001-Jun-25 Mon	###	###	###	###			###	###	0.0
2001-Jun-22 Fri	###	###	###	###			###	###	0.0
2001-Jun-21 Thu	###	###	###	###	1,181	0	###	###	0.0
2001-Jun-20 Wed	###	###	10.82	###			69.8	69.8	0.0
2001-Jun-19 Tue	###	###	###	###			###	###	0.0
2001-Jun-18 Mon	###	###	###	###			74.9	74.9	0.0
2001-Jun-15 Fri	###	###	###	###	4,450	0	###	###	0.0
2001-Jun-14 Thu	###	###	10.51	###			###	###	0.0
2001-Jun-13 Wed	###	10.5	###	10.5	11,028	###	85.3	85.3	0.8
2001-Jun-12 Tue	###	10.4	###	10.4			###	###	0.7
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	10.4	###	###			32.8	32.8	0.0
2001-Jun-07 Thu	###	###	10.23	10.25			33.7	33.7	0.7
2001-Jun-06 Wed	10.28	###	10.28	###			76.6	76.6	0.0
2001-Jun-05 Tue	10.49	10.5	###	###	15,273	80,183	###	###	0.0
2001-Jun-04 Mon	10.5	10.5	10.45	10.5	16,453	172,345	###	###	0.8
2001-Jun-01 Fri	10.4	10.4	10.4	10.4	1,750	###	###	###	0.7
2001-May-31 Thu	###	###	###	###			74.1	74.1	0.0
2001-May-30 Wed	###	###	###	###			###	###	0.0
2001-May-29 Tue	###	10.4	###	###	31,441	###	74.5	74.5	0.0
2001-May-28 Mon	###	###	###	###	13,940	0	###	###	0.0
2001-May-25 Fri	###	10.4	###	###			71.4	71.4	0.0
2001-May-24 Thu	10.25	10.4	10.25	###	16,122	166,459	###	###	0.0
2001-May-23 Wed	10.2	###	10.2	10.25	29,345	149,659	74.3	74.3	0.7
2001-May-22 Tue	###	10.2	###	10.2			###	###	0.7
2001-May-21 Mon	###	###	###	###			###	###	0.0
2001-May-18 Fri	###	###	###	###			###	###	0.0
2001-May-17 Thu	###	###	###	###			###	###	0.0
2001-May-16 Wed	###	###	###	###	8,276	0	34.3	34.3	0.0
2001-May-15 Tue	###	###	###	###			73.5	73.5	0.0
2001-May-14 Mon	9.87	9.87	9.87	9.87			###	###	###
2001-May-11 Fri	9.85	9.85	9.85	9.85	11,589	114,151	72.5	72.5	###
2001-May-10 Thu	9.679	9.85	9.679	9.85	13,550	###	###	###	###
2001-May-09 Wed	9.7	9.7	###	###	1,479	7,173	###	###	0.0
2001-May-08 Tue	###	###	9.55	9.55			###	###	0.7
2001-May-07 Mon	###	###	###	###			###	###	0.0
2001-May-04 Fri	9.8	9.8	###	###			###	###	0.0
2001-May-03 Thu	###	###	###	###			70.8	70.8	0.0
2001-May-02 Wed	###	###	###	###	13,785	0	###	###	0.0
2001-May-01 Tue	9.75	9.75	###	###			###	###	0.0
2001-Apr-30 Mon	9.75	9.75	###	###			###	###	0.0
2001-Apr-27 Fri	9.8	9.8	###	###			###	###	0.0
2001-Apr-26 Thu	9.7	9.8	9.7	9.8			76.2	76.2	0.7
2001-Apr-25 Wed	9.7	9.7	9.7	9.7	0				0.7
2001-Apr-24 Tue	###	9.7	###	9.7	4,958	24,046	76.4	76.4	0.7
2001-Apr-23 Mon	###	###	###	###			76.4	76.4	0.0
2001-Apr-20 Fri	9.7	9.7	9.7	9.7	10,850	105,244	###	###	0.7
2001-Apr-19 Thu	9.7	9.7	9.7	9.7	6,987	67,773	###	###	0.7
2001-Apr-18 Wed	###	9.7	###	9.7	8,088	39,226	###	###	0.7
2001-Apr-17 Tue	###	###	###	###			###	###	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	9.55	###	9.55	###			69.2	69.2	0.0
2001-Apr-11 Wed	9.55	9.55	9.55	9.55			###	###	0.7
2001-Apr-10 Tue	9.5	9.55	9.5	9.55	11,870	###	###	###	0.7
2001-Apr-09 Mon	9.5	9.5	9.5	9.5			74.8	74.8	0.7
2001-Apr-06 Fri	9.4	9.45	9.4	9.45			74.8	74.8	0.7
2001-Apr-05 Thu	9.4	9.4	9.4	9.4			###	###	###
2001-Apr-04 Wed	###	9.4	###	9.4			###	###	###
2001-Apr-03 Tue	###	9.4	###	9.4			74.6	74.6	###
2001-Apr-02 Mon	###	###	###	###			68.2	68.2	0.0
2001-Mar-30 Fri	9.25	###	9.25	###	4,072	###	###	###	0.0
2001-Mar-29 Thu	###	###	9.2	9.2	12,358	56,846	###	###	0.7
2001-Mar-28 Wed	###	###	###	###			###	###	0.0
2001-Mar-27 Tue	###	###	###	###			75.6	75.6	0.0
2001-Mar-26 Mon	###	###	###	###			###	###	0.0
2001-Mar-23 Fri	###	###	###	###	5,570	0	40.3	40.3	0.0
2001-Mar-22 Thu	9.388	9.388	###	###	4,278	20,080	###	###	0.0
2001-Mar-21 Wed	###	###	###	###	22,025	0	73.2	73.2	0.0
2001-Mar-20 Tue	###	###	###	###			69.0	69.0	0.0
2001-Mar-19 Mon	###	###	###	###			###	###	0.0
2001-Mar-16 Fri	9.42	9.42	###	###	6,228	###	###	###	0.0
2001-Mar-15 Thu	###	9.7	###	###	15,629	###	43.1	43.1	0.0
2001-Mar-14 Wed	###	9.7	###	###	32,042	###	###	###	0.0
2001-Mar-13 Tue	###	###	###	###			76.8	76.8	0.0
2001-Mar-12 Mon	###	###	9.56	###			78.7	78.7	0.0
2001-Mar-09 Fri	###	###	9.5	###	39,849	189,282	###	###	0.0
2001-Mar-08 Thu	9.55	###	9.55	###	42,653	###	###	###	0.0
2001-Mar-07 Wed	9.55	9.55	9.51	9.51			###	###	###
2001-Mar-06 Tue	9.51	9.55	9.51	9.55	3,582	###	74.6	74.6	0.7
2001-Mar-05 Mon	9.5	9.5	9.5	9.5			74.7	74.7	0.7
2001-Mar-02 Fri	9.43	9.5	9.43	9.5			74.4	74.4	0.7
2001-Mar-01 Thu	9.41	9.41	9.4	9.4	9,880	92,921	30.4	30.4	###
2001-Feb-28 Wed	9.47	9.47	9.41	9.41			###	###	0.7
2001-Feb-27 Tue	9.47	9.47	9.47	9.47			###	###	###
2001-Feb-26 Mon	###	###	9.41	9.47	11,921	56,088	35.0	35.0	###
2001-Feb-23 Fri	9.42	9.5	9.42	9.5	2,727	###	73.7	73.7	0.7
2001-Feb-22 Thu	9.45	9.5	9.42	9.42	1,571	###	32.9	32.9	0.7
2001-Feb-20 Tue	###	9.4	###	9.4	18,172	###	73.6	73.6	###
2001-Feb-16 Fri	9.4	9.4	###	###			34.6	34.6	0.0
2001-Feb-15 Thu	9.4	9.45	9.4	9.45	7,674	72,327	78.7	78.7	0.7
2001-Feb-14 Wed	9.4	9.4	9.4	9.4			###	###	###
2001-Feb-13 Tue	9.45	9.45	9.4	9.42	17,580	###	33.9	33.9	0.7
2001-Feb-12 Mon	9.45	9.45	9.45	9.45			###	###	0.7
2001-Feb-09 Fri	###	9.55	9.45	9.45			###	###	0.7
2001-Feb-08 Thu	9.55	9.55	9.52	9.52			###	###	###
2001-Feb-06 Tue	9.52	9.52	9.52	9.52	574	###	71.5	71.5	###
2001-Feb-05 Mon	9.52	9.55	9.52	9.52	33,756	###	###	###	###
2001-Feb-02 Fri	9.48	9.55	9.48	9.55			79.7	79.7	0.7
2001-Feb-01 Thu	9.48	9.48	9.48	9.48	17,650	167,322	68.8	68.8	0.7
2001-Jan-31 Wed	###	9.5	9.46	9.5	16,786	###	73.8	73.8	0.7
2001-Jan-30 Tue	9.5	9.5	9.46	9.46			###	###	0.7
2001-Jan-29 Mon	9.45	9.45	9.45	9.45	66,052	###	72.4	72.4	0.7
2001-Jan-25 Thu	9.45	9.45	9.45	9.45			68.7	68.7	0.7
2001-Jan-23 Tue	9.45	9.45	9.4	9.45	3,984	37,549	###	###	0.7
2001-Jan-22 Mon	###	9.4	###	9.4			70.0	70.0	###
2001-Jan-19 Fri	###	###	###	###			###	###	0.0
2001-Jan-18 Thu	###	###	###	###	554	0	###	###	0.0
2001-Jan-17 Wed	9.4	9.4	###	9.4			###	###	###
2001-Jan-16 Tue	9.4	9.4	9.4	9.4			###	###	###
2001-Jan-12 Fri	9.25	###	9.25	###	375	###	82.0	82.0	0.0
2001-Jan-11 Thu	9.2	9.2	9.2	9.2			75.6	75.6	0.7
2001-Jan-10 Wed	9.2	9.2	9.2	9.2			###	###	0.7
2001-Jan-09 Tue	9.25	9.25	9.2	9.2	2,288	###	31.3	31.3	0.7
2001-Jan-08 Mon	###	###	9.25	9.25			27.2	27.2	###
2001-Jan-05 Fri	###	###	###	###	3,244	0	###	###	0.0
2001-Jan-04 Thu	###	###	###	###	1,276	0	###	###	0.0
2001-Jan-03 Wed	###	###	###	###	16,350	0	###	###	0.0
2001-Jan-02 Tue	###	###	###	###			###	###	0.0
2001-Jan-01 Mon	###	9.4	###	###	10,759	###	###	###	0.0
2000-Dec-29 Fri	###	9.4	###	###	10,759	###	###	###	0.0
2000-Dec-28 Thu	###	###	###	###	7,325	0	###	###	0.0
2000-Dec-27 Wed	###	###	###	###			67.5	67.5	0.0
2000-Dec-26 Tue	###	###	###	###			64.3	64.3	0.0
2000-Dec-25 Mon	###	###	###	###			64.3	64.3	0.0
2000-Dec-22 Fri	###	###	###	###			64.3	64.3	0.0
2000-Dec-21 Thu	###	###	###	###	19,282	0	74.5	74.5	0.0
2000-Dec-20 Wed	###	###	###	###			77.8	77.8	0.0
2000-Dec-19 Tue	###	###	###	###			74.0	74.0	0.0
2000-Dec-18 Mon	###	###	9.2	###	11,344	52,182	###	###	0.0
2000-Dec-15 Fri	9.2	9.2	9.2	9.2			80.1	80.1	0.7
2000-Dec-14 Thu	###	9.2	###	9.2			73.5	73.5	0.7
2000-Dec-13 Wed	9.2	9.21	9.2	9.2	9,044	83,250	###	###	0.7
2000-Dec-12 Tue	9.4	9.4	9.4	9.4			74.5	74.5	###
2000-Dec-11 Mon	9.4	9.4	###	###			29.4	29.4	0.0
2000-Dec-08 Fri	9.4	9.4	9.4	9.4	3,589	###	###	###	###
2000-Dec-07 Thu	###	9.4	###	9.4	8,679	###	###	###	###
2000-Dec-06 Wed	###	9.4	###	9.4			###	###	###
2000-Dec-05 Tue	###	###	###	###			###	###	0.0
2000-Dec-01 Fri	###	###	###	###			68.4	68.4	0.0
2000-Nov-30 Thu	###	###	###	###			73.0	73.0	0.0
2000-Nov-29 Wed	###	###	9.25	###			###	###	0.0
2000-Nov-28 Tue	9.4	9.4	9.4	9.4	7,042	###	76.2	76.2	###
2000-Nov-27 Mon	9.4	9.4	###	###	748	###	###	###	0.0
2000-Nov-24 Fri	###	###	###	###			###	###	0.0
2000-Nov-23 Thu	9.5	9.5	9.45	9.5			74.9	74.9	0.7
2000-Nov-22 Wed	9.45	9.55	9.45	9.5			74.7	74.7	0.7
2000-Nov-21 Tue	###	9.4	###	9.4			###	###	###
2000-Nov-20 Mon	###	###	###	###			75.4	75.4	0.0
2000-Nov-17 Fri	###	9.5	###	9.5			###	###	0.7
2000-Nov-16 Thu	###	9.4	###	9.4			###	###	###
2000-Nov-15 Wed	###	###	###	###	3,876	0	###	###	0.0
2000-Nov-13 Mon	###	###	###	###			###	###	0.0
2000-Nov-10 Fri	###	###	###	###	7,074	0	70.2	70.2	0.0
2000-Nov-09 Thu	###	###	###	###			66.9	66.9	0.0
2000-Nov-08 Wed	###	###	###	###	2,742	0	29.0	29.0	0.0
2000-Nov-07 Tue	9.4	9.4	9.4	9.4			63.3	63.3	###
2000-Nov-06 Mon	9.4	9.4	9.4	9.4			###	###	###
2000-Nov-03 Fri	###	###	###	###	18,752	0	68.3	68.3	0.0
2000-Nov-02 Thu	###	###	9.25	###	29,025	134,240	67.0	67.0	0.0
2000-Nov-01 Wed	9.4	9.4	###	9.4	21,940	###	###	###	###
2000-Oct-31 Tue	9.2	9.2	9.2	9.2			###	###	0.7
2000-Oct-30 Mon	9.2	9.2	9.2	9.2			###	###	0.7
2000-Oct-27 Fri	9.2	9.2	9.2	9.2			68.9	68.9	0.7
2000-Oct-26 Thu	9.25	9.25	9.2	9.2	925	###	29.8	29.8	0.7
2000-Oct-25 Wed	9.2	9.2	###	###	10,342	47,573	###	###	0.0
2000-Oct-24 Tue	9.2	9.2	9.2	9.2			74.3	74.3	0.7
2000-Oct-23 Mon	###	###	###	###	944	0	73.7	73.7	0.0
2000-Oct-20 Fri	9.2	9.2	###	###	1,352	###	26.6	26.6	0.0
2000-Oct-19 Thu	###	9.2	###	9.2	1,671	7,686	###	###	0.7
2000-Oct-18 Wed	###	###	###	###	1,922	0	73.1	73.1	0.0
2000-Oct-17 Tue	9.153	9.153	9.153	9.153			###	###	###
2000-Oct-16 Mon	###	###	###	###	3,489	0	###	###	0.0
2000-Oct-13 Fri	###	###	###	###			68.6	68.6	0.0
2000-Oct-12 Thu	###	###	###	###			###	###	0.0
2000-Oct-11 Wed	###	###	###	###	4,180	0	71.8	71.8	0.0
2000-Oct-09 Mon	###	###	###	###			###	###	0.0
2000-Oct-06 Fri	###	###	###	###			70.6	70.6	0.0
2000-Oct-03 Tue	###	###	###	###			###	###	0.0
2000-Sep-29 Fri	###	###	###	###	88	0	64.1	64.1	0.0
2000-Sep-27 Wed	###	###	9	###	8,946	40,257	31.1	31.1	0.0
2000-Sep-25 Mon	###	###	###	###			###	###	0.0
2000-Sep-22 Fri	9.026	###	9.026	###			93.4	93.4	0.0
2000-Sep-21 Thu	9	###	9	9			76.3	76.3	0.6
2000-Sep-20 Wed	###	###	9	9			###	###	0.6
2000-Sep-19 Tue	9.025	###	###	###			48.8	48.8	0.0
2000-Sep-18 Mon	###	###	###	###			###	###	0.0
2000-Sep-15 Fri	###	###	9	###			###	###	0.0
2000-Sep-14 Thu	9	###	9	###	1,221	###	###	###	0.0
2000-Sep-13 Wed	###	###	9	9			###	###	0.6
2000-Sep-12 Tue	9.2	9.2	9.2	9.2			75.9	75.9	0.7
2000-Sep-11 Mon	9.25	###	9.25	###	750	###	###	###	0.0
2000-Sep-08 Fri	9.2	9.2	9.2	9.2			69.5	69.5	0.7
2000-Sep-07 Thu	9.181	9.2	###	9.2	15,174	###	76.1	76.1	0.7
2000-Sep-06 Wed	###	###	###	###			77.8	77.8	0.0
2000-Sep-05 Tue	###	###	###	###			73.3	73.3	0.0
2000-Sep-04 Mon	###	###	###	###			###	###	0.0
2000-Sep-01 Fri	###	###	###	###	8,548	0	35.9	35.9	0.0
2000-Aug-31 Thu	9.2	9.2	9.2	9.2	7,148	###	76.9	76.9	0.7
2000-Aug-30 Wed	###	9.25	###	###	10,920	###	###	###	0.0
2000-Aug-29 Tue	###	###	###	###	853	0	78.6	78.6	0.0
2000-Aug-28 Mon	###	###	###	###	10,222	0	###	###	0.0
2000-Aug-25 Fri	###	###	###	###			###	###	0.0
2000-Aug-24 Thu	###	###	###	###			###	###	0.0
2000-Aug-23 Wed	###	###	###	###			76.1	76.1	0.0
2000-Aug-22 Tue	###	###	###	###			###	###	0.0
2000-Aug-21 Mon	###	###	###	###			###	###	0.0
2000-Aug-18 Fri	###	###	###	###	3,825	0	31.3	31.3	0.0
2000-Aug-16 Wed	###	###	###	###			69.9	69.9	0.0
2000-Aug-15 Tue	###	###	###	###	2,947	0	73.2	73.2	0.0
2000-Aug-14 Mon	###	###	###	###			77.4	77.4	0.0
2000-Aug-11 Fri	###	###	###	###	2,670	0	###	###	0.0
2000-Aug-10 Thu	###	###	###	###			70.0	70.0	0.0
2000-Aug-09 Wed	###	###	###	###	3,952	0	###	###	0.0
2000-Aug-08 Tue	###	###	###	###	7,274	0	###	###	0.0
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	###	###	###	###			72.0	72.0	0.0
2000-Aug-03 Thu	###	###	###	###			34.4	34.4	0.0
2000-Aug-02 Wed	###	###	###	###			###	###	0.0
2000-Aug-01 Tue	###	###	###	###	2,278	0	###	###	0.0
2000-Jul-31 Mon	###	###	###	###			68.6	68.6	0.0
2000-Jul-28 Fri	###	###	###	###	3,350	0	75.7	75.7	0.0
2000-Jul-27 Thu	###	###	###	###			###	###	0.0
2000-Jul-26 Wed	###	###	###	###			###	###	0.0
2000-Jul-25 Tue	9	9	9	9			###	###	0.6
2000-Jul-24 Mon	9	###	9	###			###	###	0.0
2000-Jul-21 Fri	###	9	###	9			###	###	0.6
2000-Jul-20 Thu	###	###	###	###	3,421	0	###	###	0.0
2000-Jul-19 Wed	###	###	###	###	4,379	0	###	###	0.0
2000-Jul-18 Tue	###	9	###	9			74.9	74.9	0.6
2000-Jul-17 Mon	9	9	9	9			###	###	0.6
2000-Jul-14 Fri	###	###	###	###			###	###	0.0
2000-Jul-13 Thu	###	9	###	###			32.7	32.7	0.0
2000-Jul-12 Wed	9	9	###	###			26.4	26.4	0.0
2000-Jul-11 Tue	###	9	8.88	9	3,871	###	74.9	74.9	0.6
2000-Jul-10 Mon	9	9	###	###			###	###	0.0
2000-Jul-07 Fri	9	9	9	9	250	2,250	65.5	65.5	0.6
2000-Jul-06 Thu	###	9	###	9			67.7	67.7	0.6
2000-Jul-05 Wed	###	###	8.85	8.85	1,528	###	###	###	0.6
2000-Jul-04 Tue	###	###	8.85	8.85	4,450	###	28.7	28.7	0.6
2000-Jul-03 Mon	###	###	###	###	2,922	0	###	###	0.0
2000-Jun-30 Fri	9	9	###	###	4,929	22,180	27.6	27.6	0.0
2000-Jun-29 Thu	###	9	###	9			54.6	54.6	0.6
2000-Jun-28 Wed	9	9	###	###			24.3	24.3	0.0
2000-Jun-27 Tue	###	9	###	9			###	###	0.6
2000-Jun-26 Mon	###	###	###	###	7,959	0	###	###	0.0
2000-Jun-23 Fri	###	###	8.85	###	5,354	###	###	###	0.0
2000-Jun-22 Thu	###	###	8.85	8.85			###	###	0.6
2000-Jun-21 Wed	###	###	###	###			###	###	0.0
2000-Jun-20 Tue	###	###	8.86	8.86	7,974	35,324	43.4	43.4	0.6
2000-Jun-19 Mon	###	9	8.85	9	6,576	###	###	###	0.6
2000-Jun-16 Fri	8.71	9	8.71	9	9,051	80,146	87.3	87.3	0.6
2000-Jun-15 Thu	9	9	8.7	8.7	4,742	###	###	###	###
2000-Jun-14 Wed	###	9	8.8	9	9,143	81,372	82.5	82.5	0.6
2000-Jun-13 Tue	8.85	8.85	8.84	8.84			41.1	41.1	###
2000-Jun-12 Mon	8.85	8.85	8.85	8.85	0				0.6
2000-Jun-07 Wed	###	###	8.85	8.85	4,129	18,270	37.4	37.4	0.6
2000-Jun-06 Tue	###	###	###	###	3,027	0	36.3	36.3	0.0
2000-Jun-05 Mon	###	###	###	###	4,971	0	38.3	38.3	0.0
2000-Jun-02 Fri	###	###	###	###	1,871	0	###	###	0.0
2000-Jun-01 Thu	###	9	8.8	9	4,887	###	72.3	72.3	0.6
2000-May-31 Wed	###	9.2	###	9.2	2,478	###	###	###	0.7
2000-May-30 Tue	9.2	9.2	9.2	9.2	13,548	124,641	###	###	0.7
2000-May-26 Fri	###	###	###	###			###	###	0.0
2000-May-24 Wed	###	###	###	###	2,980	0	73.0	73.0	0.0
2000-May-23 Tue	###	###	###	###	588	0	68.7	68.7	0.0
2000-May-22 Mon	###	###	###	###	1,672	0	###	###	0.0
2000-May-19 Fri	###	###	9	9	31,927	143,671	###	###	0.6
2000-May-18 Thu	###	9.2	###	9.2			###	###	0.7
2000-May-17 Wed	###	###	###	###			###	###	0.0
2000-May-16 Tue	###	9.25	###	9.25			86.1	86.1	###
2000-May-15 Mon	9	###	9	###	1,340	###	80.9	80.9	0.0
2000-May-12 Fri	9	9	9	9			###	###	0.6
2000-May-11 Thu	9	9	###	###	5,342	###	###	###	0.0
2000-May-10 Wed	###	###	9	9			46.5	46.5	0.6
2000-May-09 Tue	###	###	###	###			77.6	77.6	0.0
2000-May-08 Mon	9	9	###	9			###	###	0.6
2000-May-05 Fri	9	9	###	###	50,052	###	24.2	24.2	0.0
2000-May-04 Thu	###	###	9	9	113,675	###	31.5	31.5	0.6
2000-May-03 Wed	###	###	###	###	1,222	0	###	###	0.0
2000-May-01 Mon	###	###	9	9			49.5	49.5	0.6
2000-Apr-28 Fri	9	9	9	9			62.4	62.4	0.6
2000-Apr-27 Thu	9	9	9	9	5	45	###	###	0.6
2000-Apr-26 Wed	###	###	###	###			73.5	73.5	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	9	###	###	3,942	###	###	###	0.0
2000-Apr-19 Wed	9	9	###	###			48.3	48.3	0.0
2000-Apr-18 Tue	9	9	8.75	###			###	###	0.0
2000-Apr-17 Mon	9	9	8.85	9	5,955	53,148	73.4	73.4	0.6
2000-Apr-14 Fri	###	###	###	###	726	0	57.7	57.7	0.0
2000-Apr-13 Thu	###	9	###	9	2,542	###	76.0	76.0	0.6
2000-Apr-12 Wed	###	9	###	###	6,148	###	66.6	66.6	0.0
2000-Apr-11 Tue	9	9	###	9			77.2	77.2	0.6
2000-Apr-07 Fri	###	9	###	9			###	###	0.6
2000-Apr-06 Thu	9	9	###	###	6,782	###	28.0	28.0	0.0
2000-Apr-05 Wed	9	9	9	9	370	###	77.6	77.6	0.6
2000-Apr-04 Tue	9	9	9	9			###	###	0.6
2000-Apr-03 Mon	9	9	9	9			###	###	0.6
2000-Mar-31 Fri	###	###	###	###	940	0	69.6	69.6	0.0
2000-Mar-30 Thu	9	9	8.85	8.85			###	###	0.6
2000-Mar-29 Wed	###	9	###	###	4,384	19,728	###	###	0.0
2000-Mar-28 Tue	###	###	###	###			###	###	0.0
2000-Mar-24 Fri	9	9	9	9			68.0	68.0	0.6
2000-Mar-23 Thu	9	9	9	9			68.5	68.5	0.6
2000-Mar-22 Wed	###	9	###	9			###	###	0.6
2000-Mar-21 Tue	9	9	###	9			71.7	71.7	0.6
2000-Mar-20 Mon	9	9	9	9	6,174	###	###	###	0.6
2000-Mar-17 Fri	###	9	###	9			79.5	79.5	0.6
2000-Mar-16 Thu	8.8	8.8	8.75	8.75			33.5	33.5	0.6
2000-Mar-15 Wed	8.8	###	8.8	###			###	###	0.0
2000-Mar-14 Tue	8.75	8.8	8.75	8.8	440	###	###	###	0.6
2000-Mar-13 Mon	###	###	8.7	8.8	4,522	19,670	###	###	0.6
2000-Mar-10 Fri	8.8	8.8	8.8	8.8			###	###	0.6
2000-Mar-09 Thu	###	9	8.8	9			68.5	68.5	0.6
2000-Mar-08 Wed	###	###	8.86	8.975			37.8	37.8	###
2000-Mar-06 Mon	###	9	###	9	10,047	###	###	###	0.6
2000-Mar-03 Fri	###	###	###	###	1,142	0	###	###	0.0
2000-Mar-02 Thu	9	9	###	###			36.6	36.6	0.0
2000-Mar-01 Wed	9	9	###	###	2,975	13,387	28.9	28.9	0.0
2000-Feb-29 Tue	###	9	8.86	9			###	###	0.6
2000-Feb-28 Mon	8.85	8.85	8.85	8.85	79	###	###	###	0.6
2000-Feb-25 Fri	8.8	8.8	8.74	8.8	3,920	34,378	70.5	70.5	0.6
2000-Feb-24 Thu	###	###	###	###	4,059	0	###	###	0.0
2000-Feb-23 Wed	###	###	###	###	3,520	0	66.3	66.3	0.0
2000-Feb-22 Tue	###	###	###	###	426	0	74.3	74.3	0.0
2000-Feb-21 Mon	8.5	8.5	8.5	8.5			65.0	65.0	0.6
2000-Feb-18 Fri	###	###	8.45	8.45			###	###	###
2000-Feb-17 Thu	###	###	###	###	2,583	0	###	###	0.0
2000-Feb-16 Wed	###	8.7	###	###			###	###	0.0
2000-Feb-15 Tue	###	###	8.5	###	14,470	###	64.5	64.5	0.0
2000-Feb-14 Mon	###	###	###	###	772	0	###	###	0.0
2000-Feb-11 Fri	###	###	###	###			###	###	0.0
2000-Feb-10 Thu	###	###	###	###			36.9	36.9	0.0
2000-Feb-09 Wed	8.8	8.85	8.8	8.84	4,225	37,285	69.2	69.2	###
2000-Feb-08 Tue	###	8.8	###	8.8	3,682	###	83.5	83.5	0.6
2000-Feb-07 Mon	###	8.8	###	8.8	2,473	10,881	78.4	78.4	0.6
2000-Feb-04 Fri	8.72	8.72	###	###			33.0	33.0	0.0
2000-Feb-03 Thu	8.75	8.75	8.72	8.72	4,786	###	41.7	41.7	0.6
2000-Feb-02 Wed	8.85	8.85	8.75	8.75			32.9	32.9	0.6
2000-Feb-01 Tue	8.76	8.76	8.72	8.72			42.0	42.0	0.6
2000-Jan-31 Mon	8.86	8.87	8.85	8.85			###	###	0.6
2000-Jan-28 Fri	8.85	8.86	8.85	8.86			68.0	68.0	0.6
2000-Jan-27 Thu	8.86	8.86	8.85	8.85	4,685	41,485	35.3	35.3	0.6
2000-Jan-25 Tue	8.86	###	8.86	###			67.6	67.6	0.0
2000-Jan-24 Mon	8.86	8.86	8.86	8.86	579	5,129	###	###	0.6
2000-Jan-21 Fri	8.75	8.75	8.75	8.75	3,855	###	63.2	63.2	0.6
2000-Jan-20 Thu	8.86	8.86	8.86	8.86			###	###	0.6
2000-Jan-19 Wed	8.86	8.86	8.86	8.86	1,554	###	71.9	71.9	0.6
2000-Jan-18 Tue	8.86	8.86	8.86	8.86	946	8,381	68.5	68.5	0.6
2000-Jan-17 Mon	9	9	9	9			72.0	72.0	0.6
2000-Jan-14 Fri	9	9	9	9			65.4	65.4	0.6
2000-Jan-13 Thu	###	9	###	9	6,756	###	###	###	0.6
2000-Jan-12 Wed	8.81	8.85	8.8	8.85			70.5	70.5	0.6
2000-Jan-11 Tue	8.75	8.8	8.75	8.8			75.3	75.3	0.6
2000-Jan-10 Mon	8.85	8.85	8.75	8.75			###	###	0.6
2000-Jan-07 Fri	8.75	8.75	8.75	8.75			###	###	0.6
2000-Jan-06 Thu	8.75	8.75	8.75	8.75			71.9	71.9	0.6
2000-Jan-05 Wed	###	###	###	###	4,227	0	77.7	77.7	0.0
2000-Jan-04 Tue	###	9.2	###	###	1,055	4,853	71.1	71.1	0.0
1999-Dec-31 Fri	###	###	###	###			63.7	63.7	0.0
1999-Dec-30 Thu	###	###	###	###			63.7	63.7	0.0
1999-Dec-29 Wed	###	9	###	9	2,377	###	70.0	70.0	0.6
1999-Dec-28 Tue	###	9	###	9			73.5	73.5	0.6
1999-Dec-27 Mon	###	9	###	9			73.5	73.5	0.6
1999-Dec-24 Fri	###	9	###	9			73.5	73.5	0.6
1999-Dec-23 Thu	9.141	###	9	9			24.6	24.6	0.6
1999-Dec-22 Wed	###	###	###	###			62.8	62.8	0.0
1999-Dec-21 Tue	###	###	###	###			72.9	72.9	0.0
1999-Dec-20 Mon	###	###	###	###			68.3	68.3	0.0
1999-Dec-17 Fri	###	###	###	###			###	###	0.0
1999-Dec-16 Thu	9	9	###	9	304,450	1,370,025	###	###	0.6
1999-Dec-15 Wed	###	9	###	9			71.6	71.6	0.6
1999-Dec-14 Tue	###	###	###	###			35.1	35.1	0.0
1999-Dec-13 Mon	###	###	###	###			###	###	0.0
1999-Dec-10 Fri	###	9	###	###	5,955	###	70.4	70.4	0.0
1999-Dec-09 Thu	###	9	###	9	8,020	###	78.0	78.0	0.6
1999-Dec-08 Wed	###	###	###	###	2,872	0	###	###	0.0
1999-Dec-07 Tue	9	9	###	###			###	###	0.0
1999-Dec-06 Mon	###	9	###	###	2,445	###	78.6	78.6	0.0
1999-Dec-03 Fri	###	9	###	9			###	###	0.6
1999-Dec-02 Thu	9	###	9	9	1,756	###	68.2	68.2	0.6
1999-Dec-01 Wed	###	9	###	9			71.9	71.9	0.6
1999-Nov-30 Tue	###	###	###	###	9,444	0	###	###	0.0
1999-Nov-29 Mon	###	###	###	###			###	###	0.0
1999-Nov-26 Fri	###	###	###	###	1,342	0	66.2	66.2	0.0
1999-Nov-25 Thu	9	9	9	9	8,670	###	###	###	0.6
1999-Nov-24 Wed	###	9	###	9			75.5	75.5	0.6
1999-Nov-23 Tue	9	9	###	###			35.2	35.2	0.0
1999-Nov-22 Mon	###	9	###	9	3,040	13,680	###	###	0.6
1999-Nov-19 Fri	###	9	###	9			72.1	72.1	0.6
1999-Nov-18 Thu	###	9	###	###	5,925	###	###	###	0.0
1999-Nov-16 Tue	9	9	###	###	2,774	12,483	33.3	33.3	0.0
1999-Nov-15 Mon	9	9	9	9	2,950	26,550	###	###	0.6
1999-Nov-12 Fri	###	9	###	9			###	###	0.6
1999-Nov-11 Thu	9	9	9	9			###	###	0.6
1999-Nov-10 Wed	9	9	9	9			###	###	0.6
1999-Nov-09 Tue	###	###	###	###	4,657	0	69.2	69.2	0.0
1999-Nov-08 Mon	8.85	9	8.85	###	9,549	85,224	###	###	0.0
1999-Nov-05 Fri	8.85	###	8.85	###			77.3	77.3	0.0
1999-Nov-04 Thu	8.75	8.75	8.75	8.75			72.2	72.2	0.6
1999-Nov-03 Wed	###	8.7	###	8.7			70.1	70.1	###
1999-Nov-01 Mon	8.7	8.7	###	8.7			###	###	###
1999-Oct-29 Fri	8.75	8.75	###	8.7			35.5	35.5	###
1999-Oct-28 Thu	###	8.8	###	8.8	2,250	###	84.0	84.0	0.6
1999-Oct-27 Wed	8.8	8.8	###	###			13.4	13.4	0.0
1999-Oct-26 Tue	8.85	8.85	8.8	8.8			###	###	0.6
1999-Oct-25 Mon	8.87	8.87	8.8	8.85	17,587	155,381	###	###	0.6
1999-Oct-22 Fri	###	###	###	###			68.1	68.1	0.0
1999-Oct-21 Thu	8.87	8.87	8.85	8.85	741	###	36.8	36.8	0.6
1999-Oct-20 Wed	8.81	8.85	8.81	8.85	3,428	###	###	###	0.6
1999-Oct-19 Tue	8.8	8.8	8.79	8.8			###	###	0.6
1999-Oct-18 Mon	###	###	8.8	8.8	5,656	24,886	37.1	37.1	0.6
1999-Oct-15 Fri	9	9	###	###	6,875	###	###	###	0.0
1999-Oct-14 Thu	8.89	9	8.89	9			###	###	0.6
1999-Oct-13 Wed	###	9	8.89	8.89			31.1	31.1	###
1999-Oct-12 Tue	9	9	###	###	15,544	69,948	19.4	19.4	0.0
1999-Oct-11 Mon	###	9	###	###	7,028	31,626	68.9	68.9	0.0
1999-Oct-08 Fri	###	9	###	9			###	###	0.6
1999-Oct-07 Thu	###	9	###	9			###	###	0.6
1999-Oct-06 Wed	9	9	###	9	4,344	19,548	###	###	0.6
1999-Oct-05 Tue	9	9	9	9	2,550	22,950	72.5	72.5	0.6
1999-Oct-04 Mon	9	9	###	9	3,220	###	73.0	73.0	0.6
1999-Oct-01 Fri	###	9	###	###	4,629	###	29.1	29.1	0.0
1999-Sep-30 Thu	###	9	###	9			71.1	71.1	0.6
1999-Sep-29 Wed	9	9	###	###	2,984	13,428	###	###	0.0
1999-Sep-28 Tue	9	9	###	###	4,350	19,575	###	###	0.0
1999-Sep-27 Mon	9	9	9	9	3,850	34,650	68.9	68.9	0.6
1999-Sep-24 Fri	###	9	###	9	1,373	6,178	###	###	0.6
1999-Sep-23 Thu	9	9	###	###			26.6	26.6	0.0
1999-Sep-22 Wed	9	9	###	###			###	###	0.0
1999-Sep-21 Tue	###	9	###	9	5,647	###	###	###	0.6
1999-Sep-20 Mon	###	9	###	9			78.5	78.5	0.6
1999-Sep-17 Fri	9	9	9	9	15,640	###	###	###	0.6
1999-Sep-16 Thu	9.2	9.2	###	9.2			76.5	76.5	0.7
1999-Sep-15 Wed	###	9.2	###	9.2			80.0	80.0	0.7
1999-Sep-14 Tue	###	###	###	###	13,245	0	33.7	33.7	0.0
1999-Sep-13 Mon	9.2	9.2	9.2	9.2			74.1	74.1	0.7
1999-Sep-10 Fri	9.25	9.25	###	9.2			###	###	0.7
1999-Sep-09 Thu	9.2	9.25	9.2	9.25			72.7	72.7	###
1999-Sep-08 Wed	###	###	9.2	9.2	13,250	60,949	20.6	20.6	0.7
1999-Sep-07 Tue	9.2	9.2	9.2	9.2			###	###	0.7
1999-Sep-06 Mon	9.145	###	9.145	###			75.4	75.4	0.0
1999-Sep-03 Fri	###	###	###	###			###	###	0.0
1999-Sep-02 Thu	###	###	###	###			73.0	73.0	0.0
1999-Sep-01 Wed	###	###	###	###			###	###	0.0
1999-Aug-31 Tue	###	###	###	###			74.2	74.2	0.0
1999-Aug-30 Mon	###	###	###	###			73.2	73.2	0.0
1999-Aug-27 Fri	###	###	###	###			31.1	31.1	0.0
1999-Aug-26 Thu	###	###	###	###			###	###	0.0
1999-Aug-25 Wed	###	###	###	###			###	###	0.0
1999-Aug-24 Tue	###	###	###	###			###	###	0.0
1999-Aug-23 Mon	###	###	###	###			###	###	0.0
1999-Aug-20 Fri	###	###	###	###	3,570	0	27.5	27.5	0.0
1999-Aug-19 Thu	###	###	###	###			29.9	29.9	0.0
1999-Aug-18 Wed	###	###	###	###	5	0	67.2	67.2	0.0
1999-Aug-17 Tue	###	###	###	###	1,143	0	###	###	0.0
1999-Aug-16 Mon	###	###	9	9	1,284	5,778	24.4	24.4	0.6
1999-Aug-13 Fri	9	###	9	9	5,525	###	70.1	70.1	0.6
1999-Aug-11 Wed	###	###	###	###			36.8	36.8	0.0
1999-Aug-10 Tue	###	###	###	###			###	###	0.0
1999-Aug-09 Mon	###	###	9	9	12,957	###	###	###	0.6
1999-Aug-06 Fri	###	###	###	###			###	###	0.0
1999-Aug-05 Thu	###	###	###	###			###	###	0.0
1999-Aug-04 Wed	###	###	###	###	2,345	0	75.7	75.7	0.0
1999-Aug-03 Tue	###	###	###	###	190,978	0	67.7	67.7	0.0
1999-Aug-02 Mon	###	###	###	###	550	0	76.5	76.5	0.0
1999-Jul-30 Fri	###	###	###	###	4,121	0	###	###	0.0
1999-Jul-29 Thu	###	###	###	###	76,121	0	32.5	32.5	0.0
1999-Jul-28 Wed	###	###	###	###	1,757	0	###	###	0.0
1999-Jul-26 Mon	###	###	###	###			32.4	32.4	0.0
1999-Jul-23 Fri	###	###	###	###			###	###	0.0
1999-Jul-22 Thu	###	###	###	###	9,654	0	31.4	31.4	0.0
1999-Jul-21 Wed	###	###	###	###			72.3	72.3	0.0
1999-Jul-20 Tue	###	###	###	###			###	###	0.0
1999-Jul-19 Mon	###	###	###	###			65.9	65.9	0.0
1999-Jul-16 Fri	###	###	###	###			37.4	37.4	0.0
1999-Jul-15 Thu	###	###	###	###	6,628	0	###	###	0.0
1999-Jul-14 Wed	###	###	###	###			30.9	30.9	0.0
1999-Jul-13 Tue	###	###	###	###	11,050	0	71.3	71.3	0.0
1999-Jul-12 Mon	9	###	9	###			74.1	74.1	0.0
1999-Jul-09 Fri	9	###	9	9			73.2	73.2	0.6
1999-Jul-08 Thu	###	###	9	###			73.1	73.1	0.0
1999-Jul-07 Wed	###	###	9	9			###	###	0.6
1999-Jul-06 Tue	9	###	9	###	9,975	44,887	75.8	75.8	0.0
1999-Jul-05 Mon	9	9	9	9			###	###	0.6
1999-Jul-02 Fri	9	9	###	9			###	###	0.6
1999-Jul-01 Thu	###	###	###	###			67.4	67.4	0.0
1999-Jun-30 Wed	9	###	9	###			71.0	71.0	0.0
1999-Jun-29 Tue	###	9	###	9	13,821	###	###	###	0.6
1999-Jun-28 Mon	###	###	###	###			###	###	0.0
1999-Jun-25 Fri	###	9	###	###			72.7	72.7	0.0
1999-Jun-24 Thu	9	9	9	9			###	###	0.6
1999-Jun-23 Wed	9	9	9	9			72.5	72.5	0.6
1999-Jun-22 Tue	###	###	9	9	36,926	###	###	###	0.6
1999-Jun-21 Mon	9	###	9	###	19,146	86,157	###	###	0.0
1999-Jun-18 Fri	9	9	###	9	84,153	378,688	###	###	0.6
1999-Jun-17 Thu	9	9	9	9			70.3	70.3	0.6
1999-Jun-16 Wed	9	9	###	9	7,481	###	###	###	0.6
1999-Jun-15 Tue	###	9	###	9			79.5	79.5	0.6
1999-Jun-11 Fri	###	###	###	###	144	0	###	###	0.0
1999-Jun-10 Thu	9	9	###	9			75.3	75.3	0.6
1999-Jun-09 Wed	9	9	9	9	14,988	###	###	###	0.6
1999-Jun-08 Tue	9	9	9	9	6,929	###	68.7	68.7	0.6
1999-Jun-07 Mon	###	###	9	###	105,077	472,846	77.7	77.7	0.0
1999-Jun-04 Fri	9	###	9	9	2,276	10,242	71.6	71.6	0.6
1999-Jun-03 Thu	###	###	9	9	2,188	9,846	###	###	0.6
1999-Jun-02 Wed	###	###	###	###			###	###	0.0
1999-Jun-01 Tue	9	9	###	9	3,850	17,325	###	###	0.6
1999-May-31 Mon	9	9	###	###			###	###	0.0
1999-May-28 Fri	9	9	###	###	3,850	17,325	###	###	0.0
1999-May-27 Thu	###	9	8.85	9			84.8	84.8	0.6
1999-May-26 Wed	###	###	###	###			23.7	23.7	0.0
1999-May-25 Tue	###	###	###	9	7,547	0	###	###	0.6
1999-May-24 Mon	###	###	###	###			74.7	74.7	0.0
1999-May-21 Fri	###	###	###	###	1,350	0	###	###	0.0
1999-May-20 Thu	9	###	###	###			84.8	84.8	0.0
1999-May-19 Wed	###	###	###	9			###	###	0.6
1999-May-18 Tue	9	9	###	###	1,950	8,775	###	###	0.0
1999-May-17 Mon	9	9	###	9	9,741	###	###	###	0.6
1999-May-14 Fri	9	9	###	9			67.0	67.0	0.6
1999-May-13 Thu	###	###	9	9			23.3	23.3	0.6
1999-May-12 Wed	###	###	###	9			###	###	0.6
1999-May-11 Tue	###	###	###	###	3,745	0	###	###	0.0
1999-May-10 Mon	###	###	###	###			35.6	35.6	0.0
1999-May-07 Fri	###	###	9	9			###	###	0.6
1999-May-06 Thu	###	###	9	9	59,724	268,758	30.3	30.3	0.6
1999-May-05 Wed	###	###	###	###	9,140	0	###	###	0.0
1999-May-04 Tue	###	###	###	###	21,885	0	###	###	0.0
1999-May-03 Mon	###	###	###	###			###	###	0.0
1999-Apr-30 Fri	9.172	9.172	###	###			26.7	26.7	0.0
1999-Apr-29 Thu	9.2	9.2	###	9.2	14,185	65,250	71.7	71.7	0.7
1999-Apr-28 Wed	9.25	9.25	###	9.2	39,056	###	37.4	37.4	0.7
1999-Apr-27 Tue	###	###	9.24	9.25	13,840	63,940	24.8	24.8	###
1999-Apr-26 Mon	9.25	###	9.25	9.25			###	###	###
1999-Apr-23 Fri	###	9.25	###	9.2	39,541	182,877	76.6	76.6	0.7
1999-Apr-22 Thu	###	###	9	###	83,242	374,589	67.8	67.8	0.0
1999-Apr-21 Wed	###	###	###	###			###	###	0.0
1999-Apr-20 Tue	9.25	9.25	###	###			23.4	23.4	0.0
1999-Apr-19 Mon	###	###	###	###	4,024	0	###	###	0.0
1999-Apr-16 Fri	9	###	9	###	8,444	###	66.0	66.0	0.0
1999-Apr-15 Thu	###	###	###	###			###	###	0.0
1999-Apr-14 Wed	###	###	###	###	640	0	###	###	0.0
1999-Apr-13 Tue	###	###	9	###			###	###	0.0
1999-Apr-12 Mon	###	###	9	9	54,420	###	###	###	0.6
1999-Apr-09 Fri	9	###	9	###			###	###	0.0
1999-Apr-08 Thu	###	###	9	9			32.5	32.5	0.6
1999-Apr-07 Wed	9	9	9	9			###	###	0.6
1999-Apr-06 Tue	9	###	9	9			71.6	71.6	0.6
1999-Apr-01 Thu	9	9	9	9	9,372	84,348	71.9	71.9	0.6
1999-Mar-31 Wed	9	###	9	###			###	###	0.0
1999-Mar-30 Tue	###	###	###	###			###	###	0.0
1999-Mar-29 Mon	9	###	9	###			###	###	0.0
1999-Mar-26 Fri	###	###	9	9	11,058	###	23.1	23.1	0.6
1999-Mar-25 Thu	###	###	###	###	4,140	0	###	###	0.0
1999-Mar-24 Wed	###	###	###	###			###	###	0.0
1999-Mar-23 Tue	###	###	###	###			79.7	79.7	0.0
1999-Mar-22 Mon	###	###	###	###			###	###	0.0
1999-Mar-19 Fri	###	###	###	###			70.8	70.8	0.0
1999-Mar-18 Thu	###	###	###	###			74.7	74.7	0.0
1999-Mar-17 Wed	###	###	###	###			78.5	78.5	0.0
1999-Mar-16 Tue	9.2	###	9.2	###			###	###	0.0
1999-Mar-15 Mon	###	9.2	###	9.2			72.5	72.5	0.7
1999-Mar-12 Fri	9.24	9.25	###	###			###	###	0.0
1999-Mar-11 Thu	9.24	9.25	9.24	9.25			70.2	70.2	###
1999-Mar-10 Wed	###	###	###	9.25	10,275	0	80.6	80.6	###
1999-Mar-09 Tue	9.2	9.25	###	9.25			77.8	77.8	###
1999-Mar-08 Mon	9.2	9.25	9.2	9.25	8,248	76,087	###	###	###
1999-Mar-05 Fri	9.25	9.25	9.2	9.2	1,752	###	###	###	0.7
1999-Mar-04 Thu	9.25	9.25	9.2	9.2			32.1	32.1	0.7
1999-Mar-03 Wed	9.25	9.25	9.24	9.25	11,725	###	###	###	###
1999-Mar-02 Tue	###	9.2	###	###			###	###	0.0
1999-Mar-01 Mon	9.2	9.2	###	9.2	1,471	###	70.5	70.5	0.7
1999-Feb-26 Fri	9.2	9.2	9.2	9.2	1,827	###	73.8	73.8	0.7
1999-Feb-25 Thu	9.25	9.25	9.25	9.25			###	###	###
1999-Feb-24 Wed	9.25	9.25	9.23	9.23	7,076	65,382	33.1	33.1	###
1999-Feb-23 Tue	9.25	###	9.25	###			###	###	0.0
1999-Feb-22 Mon	9.25	9.25	9.25	9.25			###	###	###
1999-Feb-19 Fri	9.25	9.25	9.2	9.25	4,170	###	65.3	65.3	###
1999-Feb-18 Thu	9.25	###	9.25	###	1,277	###	###	###	0.0
1999-Feb-17 Wed	###	###	###	###			###	###	0.0
1999-Feb-16 Tue	9.25	9.25	9.2	9.25			72.3	72.3	###
1999-Feb-15 Mon	###	###	###	###			###	###	0.0
1999-Feb-12 Fri	9.2	9.25	9.2	9.25	13,048	###	###	###	###
1999-Feb-11 Thu	9.2	9.2	9	9			13.7	13.7	0.6
1999-Feb-10 Wed	9.25	9.25	9.25	9.25			###	###	###
1999-Feb-09 Tue	9.25	9.25	9.2	9.25			###	###	###
1999-Feb-08 Mon	9.25	9.25	9.25	9.25	543	5,022	###	###	###
1999-Feb-05 Fri	###	###	9.2	9.2	2,749	12,645	19.1	19.1	0.7
1999-Feb-04 Thu	###	9.4	###	9.4			71.3	71.3	###
1999-Feb-03 Wed	9.2	###	9.2	9.2	4,576	21,049	69.7	69.7	0.7
1999-Feb-02 Tue	9.45	9.45	9.44	9.45	3,850	###	75.8	75.8	0.7
1999-Feb-01 Mon	###	9.45	###	9.45			###	###	0.7
1999-Jan-29 Fri	9.4	9.4	9.2	9.2			13.5	13.5	0.7
1999-Jan-28 Thu	9.4	9.4	###	###			###	###	0.0
1999-Jan-27 Wed	9.4	9.4	9.4	9.4			###	###	###
1999-Jan-25 Mon	9.4	9.4	9.4	9.4			77.5	77.5	###
1999-Jan-22 Fri	9.42	9.42	9.42	9.42	846	###	70.6	70.6	0.7
1999-Jan-21 Thu	9.5	9.5	9.5	9.5	1,028	###	###	###	0.7
1999-Jan-20 Wed	9	9.5	9	9.5	4,750	###	96.5	96.5	0.7
1999-Jan-19 Tue	###	9	###	9	5,221	###	###	###	0.6
1999-Jan-18 Mon	###	9	###	9			###	###	0.6
1999-Jan-15 Fri	###	###	###	###	550	0	63.9	63.9	0.0
1999-Jan-14 Thu	###	###	###	###			75.3	75.3	0.0
1999-Jan-13 Wed	9	9	###	9			76.5	76.5	0.6
1999-Jan-12 Tue	9	9	9	9			69.1	69.1	0.6
1999-Jan-11 Mon	9	9	9	9			###	###	0.6
1999-Jan-08 Fri	###	9	8.85	9			74.2	74.2	0.6
1999-Jan-07 Thu	9	###	9	9			68.7	68.7	0.6
1999-Jan-06 Wed	9	9	9	9			69.2	69.2	0.6
1999-Jan-05 Tue	8.955	9	8.955	9	5,145	46,189	###	###	0.6
1999-Jan-04 Mon	9	9	9	9			67.9	67.9	0.6
1998-Dec-29 Tue	###	9	###	9			###	###	0.6
1998-Dec-24 Thu	9	9	9	9	222	###	73.3	73.3	0.6
1998-Dec-23 Wed	9	9	###	###			###	###	0.0
1998-Dec-22 Tue	8.85	9	8.85	9			###	###	0.6
1998-Dec-21 Mon	8.8	8.85	8.8	8.85			###	###	0.6
1998-Dec-18 Fri	8.85	8.85	8.8	8.8	1,659	14,640	28.2	28.2	0.6
1998-Dec-17 Thu	8.8	8.85	8.8	8.85	4,650	###	###	###	0.6
1998-Dec-16 Wed	8.8	8.8	8.8	8.8			73.4	73.4	0.6
1998-Dec-15 Tue	8.85	8.85	8.8	8.85			###	###	0.6
1998-Dec-14 Mon	8.82	8.82	8.82	8.82	742	6,544	###	###	###
1998-Dec-11 Fri	8.8	8.82	8.8	8.82	6,149	54,172	###	###	###
1998-Dec-10 Thu	8.8	8.8	8.8	8.8	3,089	27,183	###	###	0.6
1998-Dec-09 Wed	8.7	8.8	8.7	8.8			84.0	84.0	0.6
1998-Dec-08 Tue	###	###	###	###	9,679	0	###	###	0.0
1998-Dec-07 Mon	###	###	###	###			28.8	28.8	0.0
1998-Dec-04 Fri	8.7	8.7	###	###	17,389	75,642	23.2	23.2	0.0
1998-Dec-03 Thu	###	###	###	###			###	###	0.0
1998-Dec-02 Wed	8.658	8.8	###	###			27.4	27.4	0.0
1998-Dec-01 Tue	###	###	###	###			30.6	30.6	0.0
1998-Nov-30 Mon	###	8.7	###	8.7	207,323	901,855	75.0	75.0	###
1998-Nov-27 Fri	###	###	###	###			70.4	70.4	0.0
1998-Nov-26 Thu	8.7	8.7	###	###			26.9	26.9	0.0
1998-Nov-25 Wed	8.75	8.75	8.75	8.75			###	###	0.6
1998-Nov-24 Tue	8.659	8.7	8.659	8.7			###	###	###
1998-Nov-23 Mon	###	8.8	###	###			72.9	72.9	0.0
1998-Nov-20 Fri	###	###	###	###	7,525	0	19.6	19.6	0.0
1998-Nov-19 Thu	8.7	8.7	###	###	4,320	###	###	###	0.0
1998-Nov-18 Wed	8.7	8.7	8.7	8.7			75.1	75.1	###
1998-Nov-17 Tue	###	8.8	###	###	7,483	32,925	###	###	0.0
1998-Nov-16 Mon	###	###	###	###			###	###	0.0
1998-Nov-13 Fri	###	###	###	###	5,343	0	###	###	0.0
1998-Nov-12 Thu	###	###	###	###			22.5	22.5	0.0
1998-Nov-11 Wed	###	8.75	###	8.75			###	###	0.6
1998-Nov-10 Tue	8.52	###	8.52	###			###	###	0.0
1998-Nov-09 Mon	8.45	8.52	8.45	8.52	776	6,584	82.1	82.1	0.6
1998-Nov-06 Fri	###	8.4	###	8.4			###	###	###
1998-Nov-05 Thu	8.25	###	8.25	###			###	###	0.0
1998-Nov-04 Wed	8.23	8.23	8.23	8.23			72.4	72.4	0.6
1998-Nov-03 Tue	8.23	8.23	8.23	8.23	54	444	###	###	0.6
1998-Nov-02 Mon	8.2	8.21	8.2	8.21	342	###	###	###	###
1998-Oct-30 Fri	###	8.2	###	8.2	5,050	###	###	###	0.6
1998-Oct-29 Thu	###	###	###	###			###	###	0.0
1998-Oct-28 Wed	###	###	###	###			64.3	64.3	0.0
1998-Oct-27 Tue	8	###	8	###			###	###	0.0
1998-Oct-26 Mon	###	###	8	8			###	###	###
1998-Oct-23 Fri	###	###	###	###			80.1	80.1	0.0
1998-Oct-22 Thu	###	###	###	###	2,356	0	###	###	0.0
1998-Oct-21 Wed	###	###	###	###	1,041	0	###	###	0.0
1998-Oct-20 Tue	8	8	8	8			78.4	78.4	###
1998-Oct-19 Mon	7.8	8	7.8	8			93.8	93.8	###
1998-Oct-16 Fri	7.75	7.75	7.75	7.75	8,644	###	###	###	###
1998-Oct-15 Thu	###	###	###	###	1,254	0	76.6	76.6	0.0
1998-Oct-14 Wed	###	###	###	###	3,050	0	###	###	0.0
1998-Oct-13 Tue	###	###	###	###	670	0	83.8	83.8	0.0
1998-Oct-12 Mon	7.75	7.75	###	###			20.1	20.1	0.0
1998-Oct-09 Fri	7.7	7.75	7.7	7.75			74.7	74.7	###
1998-Oct-08 Thu	7.75	7.75	7.75	7.75	1,454	###	###	###	###
1998-Oct-07 Wed	7.75	7.8	7.75	7.8			###	###	0.6
1998-Oct-06 Tue	7.8	7.8	7.7	7.7	4,488	34,782	###	###	0.6
1998-Oct-05 Mon	7.81	7.81	7.8	7.8	2,783	21,721	###	###	0.6
1998-Oct-02 Fri	8	8	7.81	7.81	3,256	###	###	###	0.6
1998-Oct-01 Thu	7.8	8	7.8	8			89.6	89.6	###
1998-Sep-30 Wed	7.8	7.8	7.8	7.8	22,527	###	###	###	0.6
1998-Sep-29 Tue	###	###	7.8	7.8	3,984	###	###	###	0.6
1998-Sep-28 Mon	###	###	7.8	7.8			19.0	19.0	0.6
1998-Sep-25 Fri	7.8	7.8	7.8	7.8			76.8	76.8	0.6
1998-Sep-24 Thu	7.8	7.8	7.75	7.75	5,681	###	###	###	###
1998-Sep-22 Tue	7.85	7.85	7.8	7.8			###	###	0.6
1998-Sep-21 Mon	7.8	7.8	7.8	7.8			###	###	0.6
1998-Sep-18 Fri	7.8	7.8	7.75	7.75			23.2	23.2	###
1998-Sep-17 Thu	###	###	7.8	7.85	33,878	132,124	###	###	###
1998-Sep-16 Wed	###	8	###	###			###	###	0.0
1998-Sep-15 Tue	8	8	###	8			71.0	71.0	###
1998-Sep-14 Mon	8	###	8	8			70.4	70.4	###
1998-Sep-11 Fri	8	###	8	8	31,750	###	83.7	83.7	###
1998-Sep-10 Thu	8.2	8.2	8	###	16,155	130,855	20.3	20.3	0.0
1998-Sep-09 Wed	###	###	###	###			###	###	0.0
1998-Sep-07 Mon	8	8	8	8			57.1	57.1	###
1998-Sep-04 Fri	8	8	###	###	6,543	26,172	19.0	19.0	0.0
1998-Sep-03 Thu	8	8	###	8	9,753	###	75.9	75.9	###
1998-Sep-02 Wed	8	8	###	8	10,140	###	69.9	69.9	###
1998-Sep-01 Tue	8	8	8	8	923	7,384	###	###	###
1998-Aug-31 Mon	7.88	8	7.88	8	11,677	###	###	###	###
1998-Aug-28 Fri	8	8	7.89	7.89			###	###	###
1998-Aug-27 Thu	8.2	8.2	8.2	8.2			###	###	0.6
1998-Aug-26 Wed	8.2	8.2	8.2	8.2			84.8	84.8	0.6
1998-Aug-25 Tue	8	###	8	8			###	###	###
1998-Aug-24 Mon	8	8	8	8			78.9	78.9	###
1998-Aug-21 Fri	8	###	8	###			###	###	0.0
1998-Aug-20 Thu	7.8	7.8	7.8	7.8			70.3	70.3	0.6
1998-Aug-18 Tue	7.53	7.57	7.53	7.55	16,475	124,386	###	###	###
1998-Aug-17 Mon	7.49	7.5	7.49	7.5	47,228	353,973	86.1	86.1	0.5
1998-Aug-14 Fri	7.45	7.5	7.45	7.5			###	###	0.5
1998-Aug-13 Thu	7.5	7.5	7.45	7.45	15,383	114,987	31.7	31.7	0.5
1998-Aug-12 Wed	7.55	7.55	7.4	7.4	74,441	556,446	###	###	0.5
1998-Aug-11 Tue	###	###	7.55	7.55			###	###	###
1998-Aug-10 Mon	7.7	7.7	###	###	2,471	###	###	###	0.0
1998-Aug-07 Fri	7.7	7.74	7.7	7.7	17,376	134,142	81.0	81.0	0.6
1998-Aug-06 Thu	7.75	7.75	###	###	5,824	###	26.9	26.9	0.0
1998-Aug-05 Wed	7.85	7.85	7.85	7.85			79.7	79.7	###
1998-Aug-04 Tue	###	###	7.85	7.85	1,844	###	23.2	23.2	###
1998-Aug-03 Mon	###	###	7.8	###	6,087	###	###	###	0.0
1998-Jul-30 Thu	8	8	8	8	10,254	###	###	###	###
1998-Jul-29 Wed	###	8	###	8			###	###	###
1998-Jul-28 Tue	###	###	###	8			22.1	22.1	###
1998-Jul-27 Mon	8.25	8.25	8	8	12,784	103,870	13.4	13.4	###
1998-Jul-24 Fri	###	8.25	###	8.25	8,454	34,872	###	###	###
1998-Jul-23 Thu	###	###	###	###	1,853	0	78.7	78.7	0.0
1998-Jul-22 Wed	###	###	###	###			###	###	0.0
1998-Jul-21 Tue	8.25	8.25	8.2	8.2	5,840	###	###	###	0.6
1998-Jul-20 Mon	8.25	8.25	###	8.25	6,178	25,484	79.7	79.7	###
1998-Jul-17 Fri	8.25	###	8.25	8.25	7,045	###	###	###	###
1998-Jul-16 Thu	8.25	8.25	8.25	8.25	3,221	26,573	###	###	###
1998-Jul-15 Wed	8.25	8.25	8.25	8.25	4,185	34,526	###	###	###
1998-Jul-13 Mon	8.5	8.5	8.25	8.25			11.6	11.6	###
1998-Jul-10 Fri	###	###	###	###			83.6	83.6	0.0
1998-Jul-09 Thu	8.2	8.2	###	8.2	5,520	###	###	###	0.6
1998-Jul-08 Wed	8	###	8	###	4,845	19,380	82.9	82.9	0.0
1998-Jul-07 Tue	###	8	7.8	8			###	###	###
1998-Jul-06 Mon	###	###	7.7	7.7	6,783	###	9.5	9.5	0.6
1998-Jul-03 Fri	7.85	7.85	7.8	7.8			###	###	0.6
1998-Jul-02 Thu	8	8	###	###			###	###	0.0
1998-Jun-26 Fri	9.2	9.2	9.2	9.2			###	###	0.7
1998-Jun-23 Tue	9	9	9	9	5,747	51,723	76.3	76.3	0.6
1998-Jun-19 Fri	8.8	8.8	8.8	8.8	1,026	9,028	75.5	75.5	0.6
1998-Jun-18 Thu	9	9	###	9			65.1	65.1	0.6
1998-Jun-17 Wed	8.8	9	8.8	9	2,450	###	###	###	0.6
1998-Jun-16 Tue	9	9	9	9			76.1	76.1	0.6
1998-Jun-12 Fri	9	9	9	9			67.8	67.8	0.6
1998-Jun-09 Tue	9	9	9	9			###	###	0.6
1998-Jun-03 Wed	9.2	9.2	9	9	17,747	###	15.6	15.6	0.6
1998-May-28 Thu	###	###	###	###	1,327	0	###	###	0.0
1998-May-22 Fri	###	###	###	###			73.5	73.5	0.0
1998-May-21 Thu	###	###	###	###			###	###	0.0
1998-May-20 Wed	###	###	###	###	0				0.0
1998-May-19 Tue	###	###	###	###	0				0.0
1998-May-18 Mon	###	###	###	###			84.0	84.0	0.0
1998-May-13 Wed	###	###	9	9			###	###	0.6
1998-May-11 Mon	###	###	###	###			72.0	72.0	0.0
1998-May-08 Fri	###	9.25	###	###			###	###	0.0
1998-May-07 Thu	###	###	###	###			72.0	72.0	0.0
1998-May-04 Mon	9.25	9.25	9.25	9.25			77.4	77.4	###
1998-Apr-30 Thu	###	###	9.25	9.25			23.5	23.5	###
1998-Apr-29 Wed	###	###	###	###			81.2	81.2	0.0
1998-Apr-28 Tue	9.4	9.4	9.4	9.4			###	###	###
1998-Apr-23 Thu	9.5	9.5	9.5	9.5			###	###	0.7
1998-Apr-21 Tue	9.5	9.5	9.5	9.5			76.7	76.7	0.7
1998-Apr-17 Fri	9.5	9.5	9.5	9.5			76.1	76.1	0.7
1998-Apr-14 Tue	9.5	9.5	9.5	9.5			69.0	69.0	0.7
1998-Apr-06 Mon	###	###	###	###			###	###	0.0
1998-Apr-02 Thu	###	###	###	###			###	###	0.0
1998-Apr-01 Wed	###	###	###	###	3,325	0	###	###	0.0
1998-Mar-31 Tue	9.22	9.22	###	###			22.9	22.9	0.0
1998-Mar-26 Thu	9.2	9.22	9.2	9.22	10,950	100,849	75.1	75.1	0.7
1998-Mar-24 Tue	###	###	###	###	7,750	0	69.5	69.5	0.0
1998-Mar-23 Mon	###	###	###	###			###	###	0.0
1998-Mar-19 Thu	###	###	###	###			73.1	73.1	0.0
1998-Mar-18 Wed	###	###	###	###			73.8	73.8	0.0
1998-Mar-17 Tue	###	###	9	9	2,025	###	19.1	19.1	0.6
1998-Mar-16 Mon	###	9.2	###	9.2	6,050	27,829	77.4	77.4	0.7
1998-Mar-13 Fri	###	###	###	###			###	###	0.0
1998-Mar-12 Thu	###	###	###	###			78.9	78.9	0.0
1998-Mar-11 Wed	###	###	###	###	3,120	0	27.5	27.5	0.0
1998-Mar-10 Tue	###	###	###	###	1,450	0	73.3	73.3	0.0
1998-Mar-05 Thu	###	###	###	###			82.1	82.1	0.0
1998-Feb-27 Fri	9	9	9	9	1,056	###	###	###	0.6
1998-Feb-26 Thu	8.81	9	8.8	9			###	###	0.6
1998-Feb-23 Mon	8.8	8.8	8.8	8.8	2,056	###	###	###	0.6
1998-Feb-16 Mon	###	###	8.8	8.8			###	###	0.6
1998-Feb-10 Tue	8.72	8.72	8.7	8.7			###	###	###
1998-Feb-06 Fri	8.8	8.8	8.8	8.8			###	###	0.6
1998-Feb-05 Thu	8.8	8.8	8.8	8.8			###	###	0.6
1998-Feb-04 Wed	8.8	8.8	8.7	8.7			###	###	###
1998-Feb-03 Tue	8.8	8.8	8.72	8.72			31.3	31.3	0.6
1998-Feb-02 Mon	8.7	8.7	8.7	8.7			###	###	###
1998-Jan-29 Thu	8.7	8.7	8.7	8.7			###	###	###
1998-Jan-28 Wed	8.7	8.7	8.7	8.7	1,980	17,226	71.5	71.5	###
1998-Jan-23 Fri	###	###	###	###			###	###	0.0
1998-Jan-22 Thu	###	###	###	###	4,145	0	28.4	28.4	0.0
1998-Jan-21 Wed	8.7	8.7	8.7	8.7			###	###	###
1998-Jan-20 Tue	8.7	8.7	8.7	8.7			73.5	73.5	###
1998-Jan-19 Mon	###	###	###	###			69.0	69.0	0.0
1998-Jan-16 Fri	8.7	8.7	###	###			15.8	15.8	0.0
1998-Jan-15 Thu	8.7	8.7	8.7	8.7	284	2,470	###	###	###
1998-Jan-14 Wed	8.7	8.7	8.7	8.7			###	###	###
1998-Jan-12 Mon	8.7	8.7	8.55	8.55	4,625	###	21.1	21.1	###
1998-Jan-08 Thu	8.7	8.7	###	###			###	###	0.0
1998-Jan-06 Tue	8.7	8.7	8.7	8.7	150	###	###	###	###
1997-Dec-31 Wed	###	###	###	###			###	###	0.0
1997-Dec-30 Tue	8.55	8.55	8.55	8.55	380	3,249	###	###	###
1997-Dec-23 Tue	###	###	###	###			###	###	0.0
1997-Dec-22 Mon	###	###	###	###			35.8	35.8	0.0
1997-Dec-18 Thu	###	###	###	###			71.2	71.2	0.0
1997-Dec-17 Wed	###	###	###	###			68.6	68.6	0.0
1997-Dec-16 Tue	###	###	###	###			73.2	73.2	0.0
1997-Dec-15 Mon	###	###	###	###			###	###	0.0
1997-Dec-12 Fri	###	###	###	###			72.1	72.1	0.0
1997-Dec-11 Thu	###	###	8.5	8.5	4,648	19,754	26.6	26.6	0.6
1997-Dec-10 Wed	8.7	8.7	###	###			24.6	24.6	0.0
1997-Dec-09 Tue	8.4	8.7	8.4	8.7	9,184	78,523	###	###	###
1997-Dec-04 Thu	###	###	###	###			71.7	71.7	0.0
1997-Nov-27 Thu	8	8	8	8	847	6,776	75.8	75.8	###
1997-Nov-26 Wed	8	8	8	8			75.0	75.0	###
1997-Nov-24 Mon	8	8	8	8			76.1	76.1	###
1997-Nov-21 Fri	8	8	8	8			66.5	66.5	###
1997-Nov-20 Thu	8	8	8	8			###	###	###
1997-Nov-19 Wed	8	8	8	8			###	###	###
1997-Nov-14 Fri	7.8	7.8	7.8	7.8	883	6,887	###	###	0.6
1997-Nov-10 Mon	7.8	7.8	7.8	7.8			###	###	0.6
1997-Nov-05 Wed	8	8	8	8	6,452	###	71.7	71.7	###
1997-Nov-04 Tue	8	8	8	8			###	###	###
1997-Nov-03 Mon	8	8	8	8			###	###	###
1997-Oct-31 Fri	8	8	8	8			###	###	###
1997-Oct-30 Thu	8	8	8	8	1,950	###	###	###	###
1997-Oct-29 Wed	8	8	8	8			###	###	###
1997-Oct-28 Tue	8	8	8	8			###	###	###
1997-Oct-22 Wed	###	###	###	###			70.0	70.0	0.0
1997-Oct-21 Tue	###	###	###	###	6,350	0	###	###	0.0
1997-Oct-20 Mon	###	###	8	###			74.3	74.3	0.0
1997-Oct-16 Thu	###	###	###	###	443	0	28.5	28.5	0.0
1997-Oct-15 Wed	###	###	###	###			77.6	77.6	0.0
1997-Oct-13 Mon	8.2	8.2	8.2	8.2			81.5	81.5	0.6
1997-Oct-10 Fri	8.25	8.25	###	###			18.5	18.5	0.0
1997-Oct-08 Wed	8.2	8.2	8.2	8.2			70.0	70.0	0.6
1997-Oct-03 Fri	###	###	###	###	8,349	0	31.0	31.0	0.0
1997-Oct-02 Thu	8.22	8.22	8.22	8.22			###	###	0.6
1997-Sep-25 Thu	8.22	8.22	8.22	8.22			63.9	63.9	0.6
1997-Sep-24 Wed	8.2	8.2	8.2	8.2			###	###	0.6
1997-Sep-22 Mon	8.26	8.26	8.26	8.26			65.2	65.2	0.6
1997-Sep-19 Fri	8.2	8.2	8.2	8.2			68.9	68.9	0.6
1997-Sep-18 Thu	8.2	8.2	###	###			24.9	24.9	0.0
1997-Sep-16 Tue	8.2	8.24	8.2	8.24			###	###	0.6
1997-Sep-15 Mon	8.2	8.2	8.2	8.2			72.8	72.8	0.6
1997-Sep-12 Fri	###	###	###	###			77.9	77.9	0.0
1997-Sep-08 Mon	###	###	###	###	177	0	###	###	0.0
1997-Sep-05 Fri	###	###	###	###			###	###	0.0
1997-Sep-01 Mon	7.8	7.8	7.8	7.8			###	###	0.6
1997-Aug-29 Fri	###	###	###	###	5,655	0	42.1	42.1	0.0
1997-Aug-27 Wed	###	###	###	###			74.3	74.3	0.0
1997-Aug-26 Tue	8	8	###	###			23.2	23.2	0.0
1997-Aug-25 Mon	8	8	8	8			70.4	70.4	###
1997-Aug-20 Wed	###	###	###	###	1,320	0	33.3	33.3	0.0
1997-Aug-19 Tue	###	###	7.8	7.8	554	###	###	###	0.6
1997-Aug-18 Mon	###	###	###	###	145	0	64.2	64.2	0.0
1997-Aug-15 Fri	8	8	8	8	2,179	###	63.1	63.1	###
1997-Aug-12 Tue	8	8	8	8			77.2	77.2	###
1997-Aug-11 Mon	###	8	###	8	3,150	###	###	###	###
1997-Aug-08 Fri	8	8	8	8			65.2	65.2	###
1997-Aug-07 Thu	8	8	8	8			72.7	72.7	###
1997-Aug-06 Wed	###	###	###	###			###	###	0.0
1997-Aug-04 Mon	7.8	7.8	7.8	7.8	3,176	24,772	76.0	76.0	0.6
1997-Jul-30 Wed	7.75	7.75	7.75	7.75	4,958	38,424	###	###	###
1997-Jul-29 Tue	###	7.7	###	7.7			###	###	0.6
1997-Jul-28 Mon	7.7	7.7	7.7	7.7			65.1	65.1	0.6
1997-Jul-23 Wed	7.7	7.7	7.7	7.7			###	###	0.6
1997-Jul-21 Mon	###	7.7	###	7.7	21,350	###	83.3	83.3	0.6
1997-Jul-18 Fri	7.7	7.7	7.7	7.7			68.5	68.5	0.6
1997-Jul-16 Wed	7.7	7.7	7.7	7.7			###	###	0.6
1997-Jul-15 Tue	###	###	###	###			80.6	80.6	0.0
1997-Jul-14 Mon	###	###	###	###			###	###	0.0
1997-Jul-11 Fri	###	###	###	###			###	###	0.0
1997-Jul-10 Thu	###	###	###	###			###	###	0.0
1997-Jul-09 Wed	7.7	7.7	7.7	7.7	5,650	###	58.6	58.6	0.6
1997-Jul-08 Tue	###	7.7	###	7.7			###	###	0.6
1997-Jul-07 Mon	###	###	###	###	9,620	0	47.7	47.7	0.0
1997-Jul-04 Fri	###	###	###	###	49,524	0	###	###	0.0
1997-Jul-02 Wed	7.5	7.5	7.5	7.5			###	###	0.5
1997-Jul-01 Tue	7.5	7.5	7.5	7.5			###	###	0.5
1997-Jun-30 Mon	7.5	###	7.5	###	11,987	44,951	73.6	73.6	0.0
1997-Jun-27 Fri	###	###	###	###			###	###	0.0
1997-Jun-26 Thu	###	###	###	###			###	###	0.0
1997-Jun-25 Wed	7.5	7.5	7.45	7.5	11,050	###	###	###	0.5
1997-Jun-23 Mon	7.45	7.5	7.45	7.5	1,128	###	###	###	0.5
1997-Jun-20 Fri	7.4	7.4	7.4	7.4	1,320	###	67.0	67.0	0.5
1997-Jun-19 Thu	7.4	7.4	7.4	7.4	11,248	###	71.8	71.8	0.5
1997-Jun-18 Wed	7.4	7.4	7.4	7.4	4,722	34,942	###	###	0.5
1997-Jun-17 Tue	###	7.4	###	7.4	29,078	107,588	###	###	0.5
1997-Jun-16 Mon	7.4	7.4	7.4	7.4			69.4	69.4	0.5
1997-Jun-12 Thu	###	7.4	###	7.4	20,022	74,081	###	###	0.5
1997-Jun-11 Wed	###	###	###	###			78.0	78.0	0.0
1997-Jun-10 Tue	7.22	7.22	7.22	7.22			###	###	0.5
1997-Jun-04 Wed	7.2	7.2	7.2	7.2	3,684	26,524	###	###	0.5
1997-Jun-03 Tue	###	###	###	###			69.2	69.2	0.0
1997-Jun-02 Mon	###	###	###	###			###	###	0.0
1997-May-30 Fri	7.2	7.2	7.2	7.2			62.0	62.0	0.5
1997-May-29 Thu	###	7.2	###	7.2	177,455	###	65.7	65.7	0.5
1997-May-28 Wed	7.2	7.2	###	7.2			###	###	0.5
1997-May-27 Tue	7.2	7.2	###	###	2,241	###	18.8	18.8	0.0
1997-May-26 Mon	7.2	7.2	7.2	7.2			68.9	68.9	0.5
1997-May-23 Fri	###	7.2	###	7.2	15,845	57,042	74.7	74.7	0.5
1997-May-21 Wed	###	###	###	###	12,470	0	###	###	0.0
1997-May-20 Tue	###	###	###	###	2,826	0	###	###	0.0
1997-May-19 Mon	###	###	###	###			76.0	76.0	0.0
1997-May-16 Fri	###	###	###	###			###	###	0.0
1997-May-14 Wed	###	###	###	###	2,659	0	70.1	70.1	0.0
1997-May-13 Tue	###	###	###	###	4,986	0	22.8	22.8	0.0
1997-May-09 Fri	7	###	7	7	1,025	3,587	###	###	0.5
1997-May-08 Thu	###	###	7	7			15.1	15.1	0.5
1997-May-07 Wed	7	7	7	7			72.4	72.4	0.5
1997-May-05 Mon	6.85	###	6.85	###	1,924	6,589	###	###	0.0
1997-May-02 Fri	6.85	6.85	6.85	6.85	1,057	7,240	65.4	65.4	###
1997-Apr-30 Wed	###	###	###	###			###	###	0.0
1997-Apr-28 Mon	###	###	###	###			###	###	0.0
1997-Apr-24 Thu	6.85	6.85	6.85	6.85			69.3	69.3	###
1997-Apr-23 Wed	6.85	###	6.85	###	5,272	18,056	###	###	0.0
1997-Apr-22 Tue	6.85	6.85	6.85	6.85			70.1	70.1	###
1997-Apr-21 Mon	6.8	6.85	6.8	6.85	3,782	###	###	###	###
1997-Apr-18 Fri	6.8	6.85	6.8	6.85			66.6	66.6	###
1997-Apr-17 Thu	6.8	6.85	6.8	6.85			###	###	###
1997-Apr-11 Fri	###	###	###	###			78.4	78.4	0.0
1997-Apr-10 Thu	###	###	###	###			###	###	0.0
1997-Apr-09 Wed	6.85	###	6.85	###			71.7	71.7	0.0
1997-Apr-08 Tue	6.75	6.8	6.75	6.8	1,584	###	75.5	75.5	0.5
1997-Apr-07 Mon	###	###	###	###	0				0.0
1997-Apr-04 Fri	###	###	###	###			###	###	0.0
1997-Apr-03 Thu	6.8	###	6.8	###	106,328	###	81.4	81.4	0.0
1997-Apr-02 Wed	6.5	6.75	6.5	6.75			93.9	93.9	0.5
1997-Mar-27 Thu	6.7	6.7	6.7	6.7			59.7	59.7	0.5
1997-Mar-26 Wed	6.7	6.7	###	6.7			###	###	0.5
1997-Mar-25 Tue	6.53	6.7	6.53	###			80.3	80.3	0.0
1997-Mar-24 Mon	6.8	6.8	6.8	6.8	0				0.5
1997-Mar-21 Fri	6.8	6.8	6.8	6.8	0				0.5
1997-Mar-20 Thu	6.8	6.8	6.8	6.8	0				0.5
1997-Mar-19 Wed	6.8	6.8	6.8	6.8			###	###	0.5
1997-Mar-18 Tue	6.79	6.8	6.79	6.8			83.6	83.6	0.5
1997-Mar-17 Mon	6.79	6.79	6.79	6.79			###	###	0.5
1997-Mar-14 Fri	6.8	6.8	6.8	6.8			###	###	0.5
1997-Mar-13 Thu	###	###	###	###			69.5	69.5	0.0
1997-Mar-11 Tue	6.5	6.5	6.5	6.5	1,540	###	###	###	0.5
1997-Mar-07 Fri	6.45	6.45	6.45	6.45	778	###	###	###	###
1997-Mar-04 Tue	6.5	6.55	6.5	6.55			###	###	0.5
1997-Feb-28 Fri	6.5	6.5	6.5	6.5			71.6	71.6	0.5
1997-Feb-27 Thu	6.5	6.5	6.5	6.5			###	###	0.5
1997-Feb-26 Wed	6.5	6.5	6.5	6.5			70.5	70.5	0.5
1997-Feb-25 Tue	6.5	6.5	6.45	6.45	2,828	###	###	###	###
1997-Feb-24 Mon	6.5	6.5	6.5	6.5			72.0	72.0	0.5
1997-Feb-13 Thu	###	###	###	###	2,244	0	###	###	0.0
1997-Feb-12 Wed	###	###	###	###	473	0	66.0	66.0	0.0
1997-Feb-11 Tue	###	###	###	###	4,472	0	68.2	68.2	0.0
1997-Feb-07 Fri	###	###	###	###	687	0	###	###	0.0
1997-Feb-06 Thu	###	###	###	###			###	###	0.0
1997-Feb-05 Wed	###	###	###	###			###	###	0.0
1997-Feb-04 Tue	###	###	###	###			###	###	0.0
1997-Feb-03 Mon	6.4	6.4	###	###	4,477	14,326	25.7	25.7	0.0
1997-Jan-30 Thu	6.4	6.4	###	###			###	###	0.0
1997-Jan-29 Wed	###	###	###	###	5,923	0	66.1	66.1	0.0
1997-Jan-24 Fri	###	###	###	###	1,220	0	73.1	73.1	0.0
1997-Jan-23 Thu	###	###	###	###			###	###	0.0
1997-Jan-22 Wed	###	###	###	###			###	###	0.0
1997-Jan-21 Tue	###	###	###	###			76.8	76.8	0.0
1997-Jan-20 Mon	6.2	6.2	6.2	6.2	0				0.4
1997-Jan-17 Fri	6.2	6.2	6.2	6.2	4,649	28,823	###	###	0.4
1997-Jan-13 Mon	6.4	6.4	6.4	6.4			###	###	0.5
1997-Jan-09 Thu	6.4	6.4	6.4	6.4			65.6	65.6	0.5
1997-Jan-08 Wed	###	6.4	###	6.4			###	###	0.5
1997-Jan-06 Mon	6.25	6.25	6.25	6.25	1,488	###	###	###	###
1997-Jan-03 Fri	6.2	6.2	6.2	6.2	5,428	33,653	76.6	76.6	0.4
1997-Jan-02 Thu	6.2	6.2	6.2	6.2	71,347	442,351	###	###	0.4
1996-Dec-31 Tue	###	###	###	###			63.6	63.6	0.0
1996-Dec-30 Mon	6.25	6.25	6.25	6.25			67.8	67.8	###
1996-Dec-27 Fri	###	6.25	###	###			13.9	13.9	0.0
1996-Dec-24 Tue	###	###	###	###			67.6	67.6	0.0
1996-Dec-20 Fri	6.4	6.4	6.4	6.4	4,648	29,747	###	###	0.5
1996-Dec-17 Tue	6.4	6.4	6.4	6.4	11,550	73,920	###	###	0.5
1996-Dec-16 Mon	6.45	6.45	6.25	6.25			6.6	6.6	###
1996-Dec-13 Fri	6.55	6.55	6.45	6.45	2,271	###	22.2	22.2	###
1996-Dec-06 Fri	6.85	6.85	6.7	6.7	21,576	146,177	###	###	0.5
1996-Dec-05 Thu	6.85	6.85	6.85	6.85	1,056	###	###	###	###
1996-Dec-03 Tue	6.8	6.85	6.8	6.85			77.9	77.9	###
1996-Nov-29 Fri	6.8	6.8	6.8	6.8			63.0	63.0	0.5
1996-Nov-28 Thu	6.8	6.8	6.8	6.8			67.9	67.9	0.5
1996-Nov-27 Wed	6.85	6.85	6.85	6.85			###	###	###
1996-Nov-26 Tue	6.86	6.86	6.86	6.86	5,386	36,947	82.3	82.3	0.5
1996-Nov-22 Fri	6.86	6.86	6.85	6.85	3,025	###	###	###	###
1996-Nov-15 Fri	7	7	6.85	6.85	4,324	29,943	###	###	###
1996-Nov-14 Thu	7	7	7	7			###	###	0.5
1996-Nov-13 Wed	7	7	6.8	6.8			8.1	8.1	0.5
1996-Nov-12 Tue	7	7	7	7	11,444	###	75.1	75.1	0.5
1996-Nov-11 Mon	###	###	###	###	1,257	0	76.8	76.8	0.0
1996-Nov-07 Thu	6.85	6.85	6.8	6.85			78.2	78.2	###
1996-Nov-06 Wed	6.75	6.8	6.75	6.8	4,587	31,076	###	###	0.5
1996-Nov-05 Tue	6.75	6.75	6.75	6.75			71.4	71.4	0.5
1996-Nov-01 Fri	###	###	###	###			71.5	71.5	0.0
1996-Oct-29 Tue	6.44	6.44	6.44	6.44			###	###	0.5
1996-Oct-28 Mon	6.4	6.4	6.4	6.4	1,320	8,448	###	###	0.5
1996-Oct-25 Fri	6.4	6.4	6.4	6.4			###	###	0.5
1996-Oct-24 Thu	6.4	6.4	6.4	6.4	0				0.5
1996-Oct-23 Wed	6.4	6.4	6.4	6.4			68.9	68.9	0.5
1996-Oct-22 Tue	6.4	6.4	6.4	6.4			75.1	75.1	0.5
1996-Oct-21 Mon	6.45	6.45	6.45	6.45	0				###
1996-Oct-18 Fri	6.43	6.45	6.43	6.45			###	###	###
1996-Oct-17 Thu	###	###	###	###	0				0.0
1996-Oct-16 Wed	###	###	###	###			73.4	73.4	0.0
1996-Oct-15 Tue	6.5	6.5	6.48	6.48			###	###	0.5
1996-Oct-14 Mon	6.4	6.5	6.4	6.5			82.7	82.7	0.5
1996-Oct-11 Fri	6.4	6.4	6.4	6.4			###	###	0.5
1996-Oct-10 Thu	###	###	###	###	0				0.0
1996-Oct-09 Wed	6.4	6.4	###	###			###	###	0.0
1996-Oct-08 Tue	6.4	6.4	6.4	6.4			73.2	73.2	0.5
1996-Oct-07 Mon	6.4	6.4	6.4	6.4			###	###	0.5
1996-Oct-04 Fri	###	###	###	###			24.1	24.1	0.0
1996-Oct-03 Thu	6.25	6.25	6.25	6.25	0				###
1996-Oct-02 Wed	###	###	6.25	6.25			16.1	16.1	###
1996-Oct-01 Tue	6.25	6.25	6.25	6.25	0				###
1996-Sep-30 Mon	6.25	6.25	6.25	6.25			64.9	64.9	###
1996-Sep-27 Fri	###	###	###	###			###	###	0.0
1996-Sep-26 Thu	6	6	6	6	0				0.4
1996-Sep-25 Wed	6	6	6	6	0				0.4
1996-Sep-24 Tue	6	6	6	6	0				0.4
1996-Sep-23 Mon	6	6	6	6	0				0.4
1996-Sep-20 Fri	6	6	6	6			###	###	0.4
1996-Sep-19 Thu	5.76	5.76	5.76	5.76	0				###
1996-Sep-18 Wed	5.76	5.76	5.76	5.76	0				###
1996-Sep-17 Tue	5.76	5.76	5.76	5.76	0				###
1996-Sep-16 Mon	5.76	5.76	5.76	5.76	0				###
1996-Sep-13 Fri	5.76	5.76	5.76	5.76	0				###
1996-Sep-12 Thu	5.76	5.76	5.76	5.76	0				###
1996-Sep-11 Wed	5.76	5.76	5.76	5.76	0				###
1996-Sep-10 Tue	5.76	5.76	5.76	5.76	0				###
1996-Sep-09 Mon	5.76	5.76	5.76	5.76	0				###
1996-Sep-06 Fri	5.76	5.76	5.76	5.76	0				###
1996-Sep-05 Thu	5.76	5.76	5.76	5.76			###	###	###
1996-Sep-04 Wed	5.75	5.75	5.75	5.75	0				###
1996-Sep-03 Tue	5.75	5.75	5.75	5.75			78.0	78.0	###
1996-Sep-02 Mon	5.75	5.75	5.75	5.75	0				###
1996-Aug-30 Fri	5.8	5.8	5.75	5.75			15.7	15.7	###
1996-Aug-29 Thu	5.75	5.75	5.75	5.75	0				###
1996-Aug-28 Wed	5.75	5.75	5.75	5.75	0				###
1996-Aug-27 Tue	5.75	5.75	5.75	5.75	0				###
1996-Aug-26 Mon	5.75	5.75	5.75	5.75	0				###
1996-Aug-23 Fri	5.75	5.75	5.75	5.75			70.1	70.1	###
1996-Aug-22 Thu	5.5	5.5	5.5	5.5	0				0.4
1996-Aug-21 Wed	5.5	5.5	5.5	5.5	0				0.4
1996-Aug-20 Tue	5.5	5.5	5.5	5.5	0				0.4
1996-Aug-19 Mon	5.5	5.5	5.5	5.5	0				0.4
1996-Aug-16 Fri	5.5	5.5	5.5	5.5			###	###	0.4
1996-Aug-15 Thu	5.4	5.4	5.4	5.4	0				0.4
1996-Aug-14 Wed	5.4	5.4	5.4	5.4	0				0.4
1996-Aug-13 Tue	5.41	5.41	5.4	5.4			22.9	22.9	0.4
1996-Aug-12 Mon	5.4	5.4	5.4	5.4			76.1	76.1	0.4
1996-Aug-09 Fri	5.41	5.41	5.41	5.41			###	###	###
1996-Aug-08 Thu	5.41	5.41	5.4	5.4			###	###	0.4
1996-Aug-07 Wed	5.4	5.4	5.4	5.4	0				0.4
1996-Aug-06 Tue	5.4	5.4	5.4	5.4	0				0.4
1996-Aug-05 Mon	5.4	5.4	5.4	5.4	0				0.4
1996-Aug-02 Fri	5.4	5.4	5.4	5.4	0				0.4
1996-Aug-01 Thu	5.4	5.4	5.4	5.4	0				0.4
1996-Jul-31 Wed	5.4	5.4	5.4	5.4			###	###	0.4
1996-Jul-30 Tue	5.4	5.4	5.4	5.4	0				0.4
1996-Jul-29 Mon	5.4	5.4	5.4	5.4	0				0.4
1996-Jul-26 Fri	5.4	5.4	5.4	5.4			70.3	70.3	0.4
1996-Jul-25 Thu	5.42	5.42	5.4	5.4			###	###	0.4
1996-Jul-24 Wed	5.25	5.25	5.25	5.25	0				0.4
1996-Jul-23 Tue	5.25	5.25	5.25	5.25	0				0.4
1996-Jul-22 Mon	5.25	5.25	5.25	5.25	0				0.4
1996-Jul-19 Fri	5.25	5.25	5.25	5.25	0				0.4
1996-Jul-18 Thu	5.25	5.25	5.25	5.25			68.6	68.6	0.4
1996-Jul-17 Wed	5.25	5.25	5.25	5.25			###	###	0.4
1996-Jul-16 Tue	###	###	###	###	0				0.0
1996-Jul-15 Mon	###	###	###	###	0				0.0
1996-Jul-12 Fri	###	###	###	###			83.0	83.0	0.0
1996-Jul-11 Thu	5.58	###	5.58	###			###	###	0.0
1996-Jul-10 Wed	###	###	###	###	0				0.0
1996-Jul-09 Tue	###	###	###	###			73.2	73.2	0.0
1996-Jul-08 Mon	###	###	###	###	0				0.0
1996-Jul-05 Fri	###	###	###	###	0				0.0
1996-Jul-04 Thu	###	###	###	###			###	###	0.0
1996-Jul-03 Wed	5.5	5.5	5.5	5.5			###	###	0.4
1996-Jul-02 Tue	5.5	5.5	5.5	5.5	0				0.4
1996-Jul-01 Mon	5.25	5.54	5.25	5.5			###	###	0.4

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 2024-04-19 19:31:50 thru 2024-04-19 19:31:52 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000