(MTS) METCASH LIMITED Daily Prices Page 2

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

_{Currently Sun 24-May-05 07:42:36 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

(MTS) METCASH LIMITED Daily Prices Page 2...

TOC Company Info for MTS Limits

Company Details for (MTS) METCASH LIMITED

Listing Code	MTS
Listing Name	METCASH LIMITED
GICS Sector	Consumer Staples Distribution & Retail
ISIN Name	METCASH LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MTS0

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for MTS .. Friday 10th November 2023

MTS 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	###	52,854	0.4
MAX	5.4	97,328,983	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MTS Bottom

<< Previous 1 2

End of day Prices (full format),

2400 Days for (MTS) METCASH LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.28
2014-Aug-11 Mon	2.86	2.87	2.82	2.84	2,382,542	###	###	###	0.2
2014-Aug-08 Fri	2.86	###	2.82	2.86			###	###	0.2
2014-Aug-07 Thu	2.89	###	2.87	2.87			24.1	24.1	###
2014-Aug-06 Wed	2.89	###	2.87	###			###	###	0.0
2014-Aug-05 Tue	2.89	2.925	2.88	###			86.1	86.1	0.0
2014-Aug-04 Mon	2.85	###	2.85	###	3,653,752	###	84.3	84.3	0.0
2014-Aug-01 Fri	2.86	###	2.86	###	3,539,879	5,062,026	83.8	83.8	0.0
2014-Jul-31 Thu	2.87	###	2.86	###	4,543,588	###	83.2	83.2	0.0
2014-Jul-30 Wed	2.88	2.89	2.84	2.86			22.6	22.6	0.2
2014-Jul-29 Tue	2.85	2.89	2.83	2.89			###	###	###
2014-Jul-28 Mon	2.78	2.85	2.77	2.83			86.0	86.0	0.2
2014-Jul-25 Fri	2.78	2.79	2.77	2.79			###	###	###
2014-Jul-24 Thu	2.77	2.82	2.76	2.8	4,564,472	12,734,876	82.6	82.6	0.2
2014-Jul-23 Wed	2.73	2.78	2.72	2.76	3,680,444	10,121,221	###	###	0.2
2014-Jul-22 Tue	2.7	2.74	###	2.72			###	###	0.2
2014-Jul-21 Mon	2.73	2.74	2.71	2.71	2,531,971	6,899,620	24.2	24.2	###
2014-Jul-18 Fri	###	2.74	###	2.74	4,845,955	6,638,958	###	###	0.2
2014-Jul-17 Thu	2.73	2.74	2.71	2.71	3,902,856	10,635,282	###	###	###
2014-Jul-16 Wed	###	2.72	###	2.72			###	###	0.2
2014-Jul-15 Tue	###	2.7	2.675	2.7			83.9	83.9	0.2
2014-Jul-14 Mon	###	2.7	###	###	3,607,850	###	###	###	0.0
2014-Jul-11 Fri	###	###	###	###	2,783,877	0	###	###	0.0
2014-Jul-10 Thu	###	2.7	###	###	5,190,947	7,007,778	22.1	22.1	0.0
2014-Jul-09 Wed	###	###	###	###	4,535,021	0	###	###	0.0
2014-Jul-08 Tue	###	2.71	###	2.71	4,872,429	6,602,141	84.5	84.5	###
2014-Jul-07 Mon	2.72	###	###	###	2,985,782	0	20.6	20.6	0.0
2014-Jul-04 Fri	2.7	2.72	###	2.71	2,599,348	###	71.4	71.4	###
2014-Jul-03 Thu	2.7	2.72	###	###	3,175,023	###	21.7	21.7	0.0
2014-Jul-02 Wed	2.73	2.73	###	2.7	4,082,022	###	20.8	20.8	0.2
2014-Jul-01 Tue	###	###	###	###	4,306,851	0	###	###	0.0
2014-Jun-30 Mon	###	###	###	###	4,453,176	0	21.8	21.8	0.0
2014-Jun-27 Fri	2.72	2.75	###	###	7,173,220	9,863,177	###	###	0.0
2014-Jun-26 Thu	2.8	2.85	2.78	2.85			79.3	79.3	###
2014-Jun-25 Wed	2.74	###	2.72	2.79			###	###	###
2014-Jun-24 Tue	2.82	2.83	2.75	2.75			###	###	###
2014-Jun-23 Mon	2.8	2.87	2.8	2.85			85.4	85.4	###
2014-Jun-20 Fri	2.84	2.84	2.77	2.77	5,969,978	16,745,788	13.0	13.0	0.2
2014-Jun-19 Thu	2.77	2.84	2.75	2.84	6,659,046	###	86.0	86.0	0.2
2014-Jun-18 Wed	2.8	2.82	2.77	2.78			###	###	0.2
2014-Jun-17 Tue	2.82	2.84	2.8	2.81	2,030,883	###	###	###	###
2014-Jun-16 Mon	2.85	2.86	2.83	2.84	3,654,947	10,398,324	26.5	26.5	0.2
2014-Jun-13 Fri	###	###	2.85	2.85	5,036,328	###	11.6	11.6	###
2014-Jun-12 Thu	###	###	###	###	3,098,043	0	###	###	0.0
2014-Jun-11 Wed	###	###	###	###			###	###	0.0
2014-Jun-10 Tue	###	2.945	###	###	2,860,480	4,212,056	76.1	76.1	0.0
2014-Jun-06 Fri	###	###	###	###			24.0	24.0	0.0
2014-Jun-05 Thu	2.88	###	2.87	###			88.5	88.5	0.0
2014-Jun-04 Wed	2.84	2.88	2.83	2.88			###	###	0.2
2014-Jun-03 Tue	2.88	2.885	2.83	2.83	2,556,426	7,304,987	22.0	22.0	0.2
2014-Jun-02 Mon	2.85	###	2.83	2.88			###	###	0.2
2014-May-30 Fri	2.88	###	2.85	2.85	5,222,577	7,442,172	###	###	###
2014-May-29 Thu	2.87	2.885	2.85	2.86	3,480,489	###	###	###	0.2
2014-May-28 Wed	2.89	###	2.87	2.89			###	###	###
2014-May-27 Tue	2.84	###	2.83	2.88			85.8	85.8	0.2
2014-May-26 Mon	2.77	2.84	2.77	2.84	3,173,976	###	###	###	0.2
2014-May-23 Fri	2.82	2.83	2.74	2.75	4,472,881	12,456,973	###	###	###
2014-May-22 Thu	2.8	2.86	2.79	2.81	4,473,258	12,636,953	70.0	70.0	###
2014-May-21 Wed	2.79	2.845	2.77	2.81			###	###	###
2014-May-20 Tue	2.8	2.845	2.78	2.81			###	###	###
2014-May-19 Mon	2.86	2.86	2.78	2.78	5,151,689	###	###	###	0.2
2014-May-16 Fri	2.81	2.86	2.8	2.86	3,927,887	11,115,920	85.4	85.4	0.2
2014-May-15 Thu	2.8	2.82	2.775	2.82	4,022,958	11,254,225	###	###	###
2014-May-14 Wed	2.76	2.82	2.76	2.82			###	###	###
2014-May-13 Tue	2.78	2.82	2.75	2.77			###	###	0.2
2014-May-12 Mon	2.77	2.8	2.76	2.76			35.9	35.9	0.2
2014-May-09 Fri	2.77	2.79	2.75	2.78	1,721,428	4,768,355	###	###	0.2
2014-May-08 Thu	2.76	2.8	2.75	2.79	2,809,978	7,797,688	82.6	82.6	###
2014-May-07 Wed	2.78	2.8	2.75	2.75			24.2	24.2	###
2014-May-06 Tue	2.78	2.82	2.76	2.78			70.0	70.0	0.2
2014-May-05 Mon	2.75	2.8	2.75	2.76	3,465,851	###	###	###	0.2
2014-May-02 Fri	2.75	2.76	2.72	2.74			29.0	29.0	0.2
2014-May-01 Thu	2.77	2.78	2.73	2.75			36.3	36.3	###
2014-Apr-30 Wed	2.76	2.78	2.71	2.78			###	###	0.2
2014-Apr-29 Tue	2.78	2.81	2.75	2.76	5,718,675	###	39.1	39.1	0.2
2014-Apr-28 Mon	2.75	2.78	2.74	2.78	2,367,585	###	###	###	0.2
2014-Apr-24 Thu	2.73	2.77	2.72	2.77	10,896,980	###	82.0	82.0	0.2
2014-Apr-23 Wed	2.73	2.75	###	2.75			###	###	###
2014-Apr-22 Tue	2.76	2.77	2.72	2.74			26.7	26.7	0.2
2014-Apr-17 Thu	2.73	2.76	2.72	2.75			79.4	79.4	###
2014-Apr-16 Wed	2.71	2.72	###	2.72	2,171,072	2,952,657	###	###	0.2
2014-Apr-15 Tue	###	2.7	###	2.7	3,511,344	###	87.6	87.6	0.2
2014-Apr-14 Mon	###	2.71	###	###			###	###	0.0
2014-Apr-11 Fri	2.7	2.71	###	###	4,324,283	###	20.0	20.0	0.0
2014-Apr-10 Thu	2.71	2.74	2.685	2.7	6,674,245	18,103,889	30.2	30.2	0.2
2014-Apr-09 Wed	###	2.71	###	2.7			84.5	84.5	0.2
2014-Apr-08 Tue	2.59	###	2.585	###	5,911,185	###	###	###	0.0
2014-Apr-07 Mon	###	###	###	###	6,085,652	0	###	###	0.0
2014-Apr-04 Fri	2.57	###	2.55	###			###	###	0.0
2014-Apr-03 Thu	2.58	###	2.57	2.58			###	###	0.2
2014-Apr-02 Wed	2.55	2.59	2.54	2.57	7,147,443	###	81.0	81.0	###
2014-Apr-01 Tue	###	###	2.55	2.56			20.9	20.9	0.2
2014-Mar-31 Mon	###	2.685	###	###	7,770,559	10,431,975	20.6	20.6	0.0
2014-Mar-28 Fri	###	###	###	###			###	###	0.0
2014-Mar-27 Thu	###	###	###	###	4,722,351	0	76.6	76.6	0.0
2014-Mar-26 Wed	###	###	###	###			72.3	72.3	0.0
2014-Mar-25 Tue	###	2.72	###	###			###	###	0.0
2014-Mar-24 Mon	2.81	2.81	2.625	2.7	23,924,187	65,013,978	###	###	0.2
2014-Mar-21 Fri	2.85	###	2.76	2.85	29,644,173	40,908,958	67.5	67.5	###
2014-Mar-20 Thu	###	###	###	###	6,346,954	0	83.7	83.7	0.0
2014-Mar-19 Wed	###	###	###	###			71.6	71.6	0.0
2014-Mar-18 Tue	###	###	###	###	4,075,421	0	###	###	0.0
2014-Mar-17 Mon	###	3.125	###	###			73.9	73.9	0.0
2014-Mar-14 Fri	###	###	###	###			38.0	38.0	0.0
2014-Mar-13 Thu	###	3.2	###	###	3,085,771	###	68.1	68.1	0.0
2014-Mar-12 Wed	3.2	###	3.125	###			34.5	34.5	0.0
2014-Mar-11 Tue	3.24	3.25	3.2	3.2			###	###	0.2
2014-Mar-10 Mon	3.22	3.24	3.21	3.23	2,124,940	###	75.6	75.6	###
2014-Mar-07 Fri	3.2	3.23	###	3.23			76.4	76.4	###
2014-Mar-06 Thu	3.2	3.21	3.175	3.21			###	###	###
2014-Mar-05 Wed	###	###	###	3.2			77.9	77.9	0.2
2014-Mar-04 Tue	###	###	###	###			###	###	0.0
2014-Mar-03 Mon	###	###	###	###	5,001,086	0	###	###	0.0
2014-Feb-28 Fri	###	###	###	###			###	###	0.0
2014-Feb-27 Thu	###	###	###	###			###	###	0.0
2014-Feb-26 Wed	###	3.145	###	###	3,349,274	###	27.2	27.2	0.0
2014-Feb-25 Tue	###	###	###	###			###	###	0.0
2014-Feb-24 Mon	###	###	###	###	3,537,048	0	86.4	86.4	0.0
2014-Feb-21 Fri	3	###	###	###	2,689,246	0	76.3	76.3	0.0
2014-Feb-20 Thu	###	###	###	3	3,721,258	0	29.4	29.4	0.2
2014-Feb-19 Wed	###	###	###	###			77.7	77.7	0.0
2014-Feb-18 Tue	3	###	###	###	4,040,549	0	34.1	34.1	0.0
2014-Feb-17 Mon	###	###	###	3			###	###	0.2
2014-Feb-14 Fri	3	###	###	###	3,681,376	0	26.3	26.3	0.0
2014-Feb-13 Thu	3	###	###	3	3,118,840	0	70.8	70.8	0.2
2014-Feb-12 Wed	3	3	###	3	2,981,029	4,471,543	65.1	65.1	0.2
2014-Feb-11 Tue	###	###	###	3			73.2	73.2	0.2
2014-Feb-10 Mon	###	###	###	3	2,008,381	0	25.4	25.4	0.2
2014-Feb-07 Fri	###	###	###	###	3,528,249	0	###	###	0.0
2014-Feb-06 Thu	###	2.985	###	###			88.0	88.0	0.0
2014-Feb-05 Wed	###	###	2.89	###	6,451,851	9,322,924	17.2	17.2	0.0
2014-Feb-04 Tue	###	###	###	###			30.0	30.0	0.0
2014-Feb-03 Mon	###	###	###	3			###	###	0.2
2014-Jan-31 Fri	3	###	2.975	###			74.4	74.4	0.0
2014-Jan-30 Thu	3	###	###	###	3,787,387	0	30.0	30.0	0.0
2014-Jan-29 Wed	###	###	3	###			69.1	69.1	0.0
2014-Jan-28 Tue	###	###	3	###			###	###	0.0
2014-Jan-24 Fri	###	###	###	###			71.3	71.3	0.0
2014-Jan-23 Thu	###	###	###	###			26.3	26.3	0.0
2014-Jan-22 Wed	###	###	###	###			27.0	27.0	0.0
2014-Jan-21 Tue	###	###	###	###	1,069,729	0	73.7	73.7	0.0
2014-Jan-20 Mon	###	###	###	###	2,863,247	0	17.4	17.4	0.0
2014-Jan-17 Fri	###	###	###	###			###	###	0.0
2014-Jan-16 Thu	###	###	###	###	2,434,182	0	###	###	0.0
2014-Jan-15 Wed	###	###	###	###			22.5	22.5	0.0
2014-Jan-14 Tue	###	###	###	###	4,158,450	0	###	###	0.0
2014-Jan-13 Mon	###	###	###	###			32.7	32.7	0.0
2014-Jan-10 Fri	###	###	###	###	1,678,427	0	###	###	0.0
2014-Jan-09 Thu	###	###	###	###	1,666,746	0	25.2	25.2	0.0
2014-Jan-08 Wed	###	###	###	###	3,880,688	0	###	###	0.0
2014-Jan-07 Tue	###	###	###	###			31.4	31.4	0.0
2014-Jan-06 Mon	###	###	###	###			###	###	0.0
2014-Jan-03 Fri	###	3.175	###	###	3,012,553	4,782,427	18.0	18.0	0.0
2014-Jan-02 Thu	###	###	###	###			###	###	0.0
2013-Dec-31 Tue	###	###	###	###	3,249,841	0	23.6	23.6	0.0
2013-Dec-30 Mon	###	3.2	###	###			21.4	21.4	0.0
2013-Dec-27 Fri	###	3.2	###	###			###	###	0.0
2013-Dec-24 Tue	3.26	###	3.26	###	2,715,023	4,425,487	###	###	0.0
2013-Dec-23 Mon	3.25	3.27	3.245	3.27			72.7	72.7	###
2013-Dec-20 Fri	3.27	3.27	###	3.24	23,426,648	###	###	###	###
2013-Dec-19 Thu	3.25	3.28	3.185	3.28			###	###	0.2
2013-Dec-18 Wed	3.27	3.275	3.22	3.25			###	###	0.2
2013-Dec-17 Tue	3.24	3.29	3.21	3.28			###	###	0.2
2013-Dec-16 Mon	###	3.24	###	3.24			###	###	###
2013-Dec-13 Fri	###	###	###	###	4,734,240	0	###	###	0.0
2013-Dec-12 Thu	###	###	###	###	5,261,948	0	###	###	0.0
2013-Dec-11 Wed	###	###	###	###			###	###	0.0
2013-Dec-10 Tue	###	###	###	###	4,631,672	0	76.0	76.0	0.0
2013-Dec-09 Mon	###	###	###	###			###	###	0.0
2013-Dec-06 Fri	###	###	###	###	8,784,058	0	26.6	26.6	0.0
2013-Dec-05 Thu	###	###	3.025	###			###	###	0.0
2013-Dec-04 Wed	###	###	###	###			25.9	25.9	0.0
2013-Dec-03 Tue	3.23	3.24	###	###	10,286,176	###	###	###	0.0
2013-Dec-02 Mon	###	3.28	###	3.28	14,954,574	###	###	###	0.2
2013-Nov-29 Fri	###	###	###	###	4,483,643	0	71.9	71.9	0.0
2013-Nov-28 Thu	###	###	###	###	5,398,078	0	35.4	35.4	0.0
2013-Nov-27 Wed	###	###	###	###	7,200,925	0	18.7	18.7	0.0
2013-Nov-26 Tue	###	###	###	###	5,612,582	0	28.1	28.1	0.0
2013-Nov-25 Mon	3.2	3.23	###	###			26.7	26.7	0.0
2013-Nov-22 Fri	###	3.22	###	3.22			###	###	0.2
2013-Nov-21 Thu	###	###	###	###			###	###	0.0
2013-Nov-20 Wed	3.2	3.21	###	3.2	3,996,547	6,414,457	###	###	0.2
2013-Nov-19 Tue	3.23	3.24	3.2	3.2	3,359,424	10,817,345	###	###	0.2
2013-Nov-18 Mon	3.25	3.26	3.23	3.23			34.4	34.4	###
2013-Nov-15 Fri	3.24	###	3.24	3.25	3,723,370	6,031,859	65.0	65.0	0.2
2013-Nov-14 Thu	3.25	3.28	3.23	3.25			67.3	67.3	0.2
2013-Nov-13 Wed	3.25	3.275	3.23	3.24	2,297,423	###	40.7	40.7	###
2013-Nov-12 Tue	3.29	###	3.24	3.27			###	###	###
2013-Nov-11 Mon	###	###	3.28	3.29	2,307,222	3,783,844	###	###	###
2013-Nov-08 Fri	###	###	###	###	2,295,954	0	###	###	0.0
2013-Nov-07 Thu	###	###	###	###			###	###	0.0
2013-Nov-06 Wed	3.29	###	3.285	###			75.1	75.1	0.0
2013-Nov-05 Tue	###	###	3.29	###			###	###	0.0
2013-Nov-04 Mon	###	###	###	###			25.0	25.0	0.0
2013-Nov-01 Fri	###	###	###	###	1,225,827	0	81.8	81.8	0.0
2013-Oct-31 Thu	###	###	3.325	###	5,670,740	###	75.6	75.6	0.0
2013-Oct-30 Wed	###	###	###	###			25.3	25.3	0.0
2013-Oct-29 Tue	3.21	###	3.21	###	4,781,159	###	89.3	89.3	0.0
2013-Oct-28 Mon	3.23	3.25	3.21	3.21	4,816,682	15,557,882	###	###	###
2013-Oct-25 Fri	3.23	3.25	3.21	3.21			27.3	27.3	###
2013-Oct-24 Thu	3.24	3.26	3.22	3.23	2,898,078	9,389,772	29.2	29.2	###
2013-Oct-23 Wed	3.22	3.25	###	3.23			###	###	###
2013-Oct-22 Tue	3.23	3.26	3.22	3.22			###	###	0.2
2013-Oct-21 Mon	3.25	3.26	3.23	3.23			24.8	24.8	###
2013-Oct-18 Fri	3.25	3.25	3.22	3.24			26.6	26.6	###
2013-Oct-17 Thu	###	###	###	3.22	2,830,350	0	77.7	77.7	0.2
2013-Oct-16 Wed	3.22	3.22	###	###			19.5	19.5	0.0
2013-Oct-15 Tue	3.25	3.25	3.2	3.22	2,114,471	###	20.7	20.7	0.2
2013-Oct-14 Mon	3.22	3.24	3.2	3.23	2,979,870	9,595,181	78.5	78.5	###
2013-Oct-11 Fri	3.25	3.26	3.23	3.23	3,085,055	###	###	###	###
2013-Oct-10 Thu	3.25	3.26	3.21	3.21	2,801,623	9,063,250	21.2	21.2	###
2013-Oct-09 Wed	###	3.27	###	3.25	6,340,443	10,366,624	86.0	86.0	0.2
2013-Oct-08 Tue	3.22	3.24	###	3.2	3,363,544	5,448,941	28.5	28.5	0.2
2013-Oct-07 Mon	3.22	3.25	###	3.22	2,850,854	###	###	###	0.2
2013-Oct-04 Fri	3.2	3.24	###	3.22	2,536,444	###	###	###	0.2
2013-Oct-03 Thu	3.24	3.25	3.2	3.23			###	###	###
2013-Oct-02 Wed	###	3.24	###	3.23	4,916,024	7,963,958	###	###	###
2013-Oct-01 Tue	3.2	3.23	###	###			26.4	26.4	0.0
2013-Sep-30 Mon	3.22	3.23	3.2	3.2			###	###	0.2
2013-Sep-27 Fri	3.25	3.26	3.23	3.23	4,732,085	###	22.7	22.7	###
2013-Sep-26 Thu	3.22	3.25	3.21	3.24	4,956,154	16,008,377	72.1	72.1	###
2013-Sep-25 Wed	3.2	###	###	3.21	7,198,140	0	###	###	###
2013-Sep-24 Tue	3.22	3.24	###	3.2	7,188,880	11,645,985	###	###	0.2
2013-Sep-23 Mon	###	###	3.23	3.23	5,478,120	###	17.5	17.5	###
2013-Sep-20 Fri	3.26	###	3.24	###	5,209,882	###	###	###	0.0
2013-Sep-19 Thu	3.27	###	3.25	3.26			31.0	31.0	0.2
2013-Sep-18 Wed	###	###	3.27	3.29			21.8	21.8	###
2013-Sep-17 Tue	###	###	###	###	4,527,145	0	###	###	0.0
2013-Sep-16 Mon	###	###	3.345	###			29.5	29.5	0.0
2013-Sep-13 Fri	###	###	###	###	4,094,676	0	###	###	0.0
2013-Sep-12 Thu	###	###	###	###			###	###	0.0
2013-Sep-11 Wed	###	###	###	###			###	###	0.0
2013-Sep-10 Tue	3.27	###	3.26	###			###	###	0.0
2013-Sep-09 Mon	3.24	3.27	3.225	3.27	3,159,945	10,261,921	###	###	###
2013-Sep-06 Fri	3.21	3.24	###	3.22			###	###	0.2
2013-Sep-05 Thu	3.27	3.28	###	3.21			###	###	###
2013-Sep-04 Wed	###	###	3.26	3.26			###	###	0.2
2013-Sep-03 Tue	3.28	###	3.25	###			###	###	0.0
2013-Sep-02 Mon	3.26	3.29	3.25	3.27			64.5	64.5	###
2013-Aug-30 Fri	3.2	###	###	3.25			74.7	74.7	0.2
2013-Aug-29 Thu	3.25	3.25	###	###			###	###	0.0
2013-Aug-28 Wed	3.45	3.48	3.24	3.25	29,501,585	99,125,325	5.1	5.1	0.2
2013-Aug-27 Tue	3.48	3.5	3.45	3.45			27.1	27.1	###
2013-Aug-26 Mon	3.48	3.52	3.46	3.47			###	###	0.2
2013-Aug-23 Fri	3.49	3.51	3.47	3.48	6,630,620	###	25.3	25.3	0.2
2013-Aug-22 Thu	3.51	3.53	3.47	3.48			26.6	26.6	0.2
2013-Aug-21 Wed	3.5	3.525	3.49	3.5			###	###	0.3
2013-Aug-20 Tue	3.52	3.53	3.48	3.48			24.1	24.1	0.2
2013-Aug-19 Mon	3.49	3.53	3.49	3.51	3,495,784	###	74.7	74.7	###
2013-Aug-16 Fri	3.52	3.54	3.47	3.47			17.1	17.1	0.2
2013-Aug-15 Thu	3.59	###	3.51	3.51	5,984,857	10,503,424	###	###	###
2013-Aug-14 Wed	###	###	3.53	3.58			29.0	29.0	0.3
2013-Aug-13 Tue	3.52	3.58	3.51	3.58	3,687,945	###	76.3	76.3	0.3
2013-Aug-12 Mon	3.52	3.53	3.49	3.52			###	###	###
2013-Aug-09 Fri	3.53	3.545	3.48	3.49	6,227,875	###	23.1	23.1	###
2013-Aug-08 Thu	3.48	3.55	3.48	3.53			79.8	79.8	0.3
2013-Aug-07 Wed	3.46	3.47	3.43	3.46	6,483,283	22,367,326	###	###	0.2
2013-Aug-06 Tue	3.49	3.5	3.43	3.45			###	###	###
2013-Aug-05 Mon	3.53	3.54	3.485	3.49	5,256,752	18,464,341	###	###	###
2013-Aug-02 Fri	3.51	3.54	3.48	3.53			###	###	0.3
2013-Aug-01 Thu	3.49	3.56	3.48	3.5	9,783,876	34,439,243	###	###	0.3
2013-Jul-31 Wed	3.52	3.55	3.45	3.45	11,520,543	###	###	###	###
2013-Jul-30 Tue	###	###	3.47	3.5	15,491,754	###	###	###	0.3
2013-Jul-29 Mon	3.72	3.72	###	###	3,086,186	###	20.9	20.9	0.0
2013-Jul-26 Fri	###	3.71	###	3.7	11,545,855	###	79.8	79.8	0.3
2013-Jul-25 Thu	###	###	###	###			###	###	0.0
2013-Jul-24 Wed	###	###	3.55	###			73.6	73.6	0.0
2013-Jul-23 Tue	###	###	###	###			15.9	15.9	0.0
2013-Jul-22 Mon	###	###	###	###	1,833,043	0	###	###	0.0
2013-Jul-19 Fri	###	###	3.585	###			###	###	0.0
2013-Jul-18 Thu	###	###	3.59	###	3,062,554	5,497,284	73.4	73.4	0.0
2013-Jul-17 Wed	3.59	###	3.56	3.59	3,271,286	5,822,889	###	###	###
2013-Jul-16 Tue	3.59	###	3.55	###			78.3	78.3	0.0
2013-Jul-15 Mon	###	###	3.54	3.55			###	###	###
2013-Jul-12 Fri	###	###	3.58	3.58	5,293,976	###	###	###	0.3
2013-Jul-11 Thu	###	3.7	###	###	3,737,354	###	###	###	0.0
2013-Jul-10 Wed	3.56	###	3.55	###			88.4	88.4	0.0
2013-Jul-09 Tue	3.53	3.57	###	3.53	5,088,757	###	###	###	0.3
2013-Jul-08 Mon	3.53	3.54	3.48	3.48	3,594,481	12,616,628	###	###	0.2
2013-Jul-05 Fri	3.5	3.55	3.48	3.5			###	###	0.3
2013-Jul-04 Thu	3.48	3.51	3.46	3.49	3,067,058	###	###	###	###
2013-Jul-03 Wed	3.54	3.54	3.42	3.44	6,472,888	22,525,650	###	###	0.2
2013-Jul-02 Tue	3.49	3.54	3.47	3.54	4,143,170	###	###	###	0.3
2013-Jul-01 Mon	3.52	3.52	3.45	3.47			22.3	22.3	0.2
2013-Jun-28 Fri	3.59	###	3.52	3.52	6,214,978	###	###	###	###
2013-Jun-27 Thu	3.71	3.76	###	###			21.0	21.0	0.0
2013-Jun-26 Wed	3.7	3.74	###	###	7,382,543	13,805,355	19.0	19.0	0.0
2013-Jun-25 Tue	3.71	3.81	###	###			###	###	0.0
2013-Jun-24 Mon	###	3.73	###	###	7,689,640	14,341,178	###	###	0.0
2013-Jun-21 Fri	3.48	3.51	3.41	3.44			20.0	20.0	0.2
2013-Jun-20 Thu	###	###	3.47	3.52			21.8	21.8	###
2013-Jun-19 Wed	3.55	###	3.55	###	3,549,244	###	###	###	0.0
2013-Jun-18 Tue	3.59	###	3.51	3.51			18.8	18.8	###
2013-Jun-17 Mon	3.55	###	3.55	###			###	###	0.0
2013-Jun-14 Fri	###	###	3.54	3.55	9,040,440	16,001,578	###	###	###
2013-Jun-13 Thu	3.72	3.74	###	###			###	###	0.0
2013-Jun-12 Wed	###	3.71	###	###			77.3	77.3	0.0
2013-Jun-11 Tue	3.79	3.79	###	###	5,060,888	9,590,382	16.8	16.8	0.0
2013-Jun-07 Fri	3.7	3.785	3.7	3.74	3,653,358	###	80.0	80.0	0.3
2013-Jun-06 Thu	3.77	3.8	3.71	3.71			###	###	###
2013-Jun-05 Wed	3.83	3.87	3.81	3.81			31.4	31.4	0.3
2013-Jun-04 Tue	3.79	###	3.77	3.88			###	###	0.3
2013-Jun-03 Mon	3.85	3.87	3.76	3.76	4,451,225	16,981,423	19.3	19.3	0.3
2013-May-31 Fri	3.89	###	3.85	3.87	4,833,775	###	26.9	26.9	###
2013-May-30 Thu	###	###	3.87	3.88	3,385,283	6,550,522	###	###	0.3
2013-May-29 Wed	4	4	###	###			19.4	19.4	0.0
2013-May-28 Tue	3.89	###	3.89	###			###	###	0.0
2013-May-27 Mon	###	###	3.83	3.89	5,988,346	11,467,682	26.7	26.7	0.3
2013-May-24 Fri	###	###	###	###	7,117,148	0	14.4	14.4	0.0
2013-May-23 Thu	###	###	###	###			83.7	83.7	0.0
2013-May-22 Wed	###	###	4.045	###	4,922,575	###	18.1	18.1	0.0
2013-May-21 Tue	###	###	###	###			81.6	81.6	0.0
2013-May-20 Mon	###	###	###	###	3,313,478	0	80.1	80.1	0.0
2013-May-17 Fri	###	###	###	###			16.2	16.2	0.0
2013-May-16 Thu	###	4.2	4.145	###			80.5	80.5	0.0
2013-May-15 Wed	###	###	###	###			36.4	36.4	0.0
2013-May-14 Tue	4.2	4.22	###	###			24.7	24.7	0.0
2013-May-13 Mon	4.24	4.25	###	4.21	2,688,946	###	29.6	29.6	###
2013-May-10 Fri	4.22	4.255	###	4.23			67.2	67.2	0.3
2013-May-09 Thu	###	4.21	###	4.21	4,629,825	9,745,781	###	###	###
2013-May-08 Wed	###	###	###	###			15.6	15.6	0.0
2013-May-07 Tue	###	###	###	###	4,196,387	0	70.9	70.9	0.0
2013-May-06 Mon	###	###	###	###	1,422,145	0	25.3	25.3	0.0
2013-May-03 Fri	###	###	###	###			26.6	26.6	0.0
2013-May-02 Thu	###	###	###	###			85.0	85.0	0.0
2013-May-01 Wed	###	###	###	###	2,202,150	0	###	###	0.0
2013-Apr-30 Tue	###	###	###	###	6,722,829	0	29.3	29.3	0.0
2013-Apr-29 Mon	###	###	###	###			31.3	31.3	0.0
2013-Apr-26 Fri	###	4.2	4.085	###	4,556,726	###	15.9	15.9	0.0
2013-Apr-24 Wed	###	4.185	###	###	20,660,857	43,232,843	###	###	0.0
2013-Apr-23 Tue	###	###	###	###			85.7	85.7	0.0
2013-Apr-22 Mon	###	###	###	###	2,815,485	0	70.4	70.4	0.0
2013-Apr-19 Fri	###	###	###	###	2,811,772	0	###	###	0.0
2013-Apr-18 Thu	###	###	###	###			41.9	41.9	0.0
2013-Apr-17 Wed	###	###	###	###	4,320,475	0	###	###	0.0
2013-Apr-16 Tue	###	###	###	###	2,383,381	0	26.7	26.7	0.0
2013-Apr-15 Mon	###	###	###	###	3,501,148	0	88.4	88.4	0.0
2013-Apr-12 Fri	###	###	###	###	4,354,987	0	###	###	0.0
2013-Apr-11 Thu	###	###	###	###	2,675,786	0	###	###	0.0
2013-Apr-10 Wed	###	###	###	###	3,345,377	0	71.4	71.4	0.0
2013-Apr-09 Tue	###	###	4	###			68.8	68.8	0.0
2013-Apr-08 Mon	###	###	###	###			###	###	0.0
2013-Apr-05 Fri	###	###	###	###			###	###	0.0
2013-Apr-04 Thu	###	###	###	###	2,719,548	0	81.6	81.6	0.0
2013-Apr-03 Wed	###	###	###	###	3,684,883	0	29.1	29.1	0.0
2013-Apr-02 Tue	###	###	4.085	###			###	###	0.0
2013-Mar-28 Thu	###	###	###	###			###	###	0.0
2013-Mar-27 Wed	###	###	4.085	###	2,827,456	5,775,078	###	###	0.0
2013-Mar-26 Tue	###	###	###	###	3,484,789	0	77.3	77.3	0.0
2013-Mar-25 Mon	###	###	###	###	3,833,481	0	###	###	0.0
2013-Mar-22 Fri	###	###	###	###			###	###	0.0
2013-Mar-21 Thu	###	###	###	###	3,721,648	0	###	###	0.0
2013-Mar-20 Wed	###	###	###	###			29.4	29.4	0.0
2013-Mar-19 Tue	###	###	###	###	3,558,053	0	28.5	28.5	0.0
2013-Mar-18 Mon	###	###	###	###			19.8	19.8	0.0
2013-Mar-15 Fri	###	4.23	###	4.21			###	###	###
2013-Mar-14 Thu	4.21	4.25	###	###	9,723,625	###	26.1	26.1	0.0
2013-Mar-13 Wed	4.2	4.23	###	###	3,371,542	###	###	###	0.0
2013-Mar-12 Tue	4.25	4.27	4.21	4.21	2,299,575	###	32.2	32.2	###
2013-Mar-11 Mon	4.25	4.26	4.21	4.25			###	###	###
2013-Mar-08 Fri	4.23	4.25	4.175	4.23			###	###	0.3
2013-Mar-07 Thu	4.22	4.25	###	###			###	###	0.0
2013-Mar-06 Wed	###	4.21	###	4.21	4,052,250	8,529,986	###	###	###
2013-Mar-05 Tue	###	###	###	###	3,646,049	0	29.6	29.6	0.0
2013-Mar-04 Mon	###	###	###	###			###	###	0.0
2013-Mar-01 Fri	###	###	###	###			80.9	80.9	0.0
2013-Feb-28 Thu	###	###	###	###			71.5	71.5	0.0
2013-Feb-27 Wed	###	###	###	###			26.7	26.7	0.0
2013-Feb-26 Tue	###	###	###	###			18.3	18.3	0.0
2013-Feb-25 Mon	###	###	###	###			###	###	0.0
2013-Feb-22 Fri	###	###	###	###			71.8	71.8	0.0
2013-Feb-21 Thu	###	###	###	###	3,404,377	0	45.8	45.8	0.0
2013-Feb-20 Wed	###	###	###	###	3,868,745	0	84.4	84.4	0.0
2013-Feb-19 Tue	###	###	###	###			23.4	23.4	0.0
2013-Feb-18 Mon	###	###	###	###			###	###	0.0
2013-Feb-15 Fri	###	###	###	###	3,371,546	0	26.9	26.9	0.0
2013-Feb-14 Thu	4	###	###	###			###	###	0.0
2013-Feb-13 Wed	###	###	###	###			74.0	74.0	0.0
2013-Feb-12 Tue	###	###	###	###	3,405,472	0	###	###	0.0
2013-Feb-11 Mon	###	###	###	###			76.2	76.2	0.0
2013-Feb-08 Fri	###	###	###	###			###	###	0.0
2013-Feb-07 Thu	###	###	###	###	6,054,882	0	###	###	0.0
2013-Feb-06 Wed	3.82	###	3.81	###	4,981,643	9,490,029	85.5	85.5	0.0
2013-Feb-05 Tue	3.8	3.83	3.78	3.8			73.5	73.5	###
2013-Feb-04 Mon	3.84	3.86	3.78	3.81			###	###	0.3
2013-Feb-01 Fri	3.82	3.83	3.775	3.83	3,795,977	###	66.3	66.3	###
2013-Jan-31 Thu	3.83	3.845	###	3.81	5,709,027	###	28.6	28.6	0.3
2013-Jan-30 Wed	3.8	3.88	3.78	3.83	8,293,883	31,765,571	77.3	77.3	###
2013-Jan-29 Tue	3.74	3.79	3.7	3.79	6,381,343	23,898,129	79.9	79.9	###
2013-Jan-25 Fri	###	3.74	###	3.72			79.1	79.1	0.3
2013-Jan-24 Thu	###	###	3.625	###			###	###	0.0
2013-Jan-23 Wed	###	###	###	###			27.9	27.9	0.0
2013-Jan-22 Tue	###	###	###	###			81.2	81.2	0.0
2013-Jan-21 Mon	###	###	3.56	###			###	###	0.0
2013-Jan-18 Fri	3.57	###	3.55	3.59	3,429,129	###	###	###	###
2013-Jan-17 Thu	3.56	###	3.54	3.57			74.9	74.9	0.3
2013-Jan-16 Wed	3.5	3.54	3.49	3.54	4,768,728	16,762,078	75.7	75.7	0.3
2013-Jan-15 Tue	3.45	3.54	3.44	3.5	5,615,573	19,598,349	###	###	0.3
2013-Jan-14 Mon	###	3.43	###	3.42			###	###	0.2
2013-Jan-11 Fri	###	###	###	###			###	###	0.0
2013-Jan-10 Thu	3.4	3.42	###	###	3,732,123	###	19.7	19.7	0.0
2013-Jan-09 Wed	3.42	3.44	###	3.4			###	###	0.2
2013-Jan-08 Tue	3.43	3.46	3.41	3.43	3,960,484	###	###	###	0.2
2013-Jan-07 Mon	3.42	3.44	###	3.41	3,456,723	###	34.8	34.8	###
2013-Jan-04 Fri	3.4	3.4	###	###			32.1	32.1	0.0
2013-Jan-03 Thu	3.4	3.41	###	###			###	###	0.0
2013-Jan-02 Wed	###	###	###	###			###	###	0.0
2012-Dec-31 Mon	###	###	###	###	1,578,656	0	###	###	0.0
2012-Dec-28 Fri	###	3.4	###	###			###	###	0.0
2012-Dec-27 Thu	###	###	###	###			72.1	72.1	0.0
2012-Dec-24 Mon	###	###	###	###			73.2	73.2	0.0
2012-Dec-21 Fri	###	###	3.29	###	11,398,583	###	82.9	82.9	0.0
2012-Dec-20 Thu	###	3.325	3.26	3.26			###	###	0.2
2012-Dec-19 Wed	3.26	###	3.25	3.29	4,367,953	7,097,923	###	###	###
2012-Dec-18 Tue	3.23	3.25	3.22	3.23	4,678,141	15,133,786	###	###	###
2012-Dec-17 Mon	3.22	3.25	3.21	3.22	6,622,481	###	###	###	0.2
2012-Dec-14 Fri	3.2	3.24	###	###			###	###	0.0
2012-Dec-13 Thu	###	###	###	###			###	###	0.0
2012-Dec-12 Wed	3.21	3.22	###	###			###	###	0.0
2012-Dec-11 Tue	###	3.24	###	3.21	5,147,852	8,339,520	###	###	###
2012-Dec-10 Mon	3.2	3.22	###	3.21			76.0	76.0	###
2012-Dec-07 Fri	###	###	###	###	11,030,256	0	###	###	0.0
2012-Dec-06 Thu	###	###	3.325	###	9,910,177	###	###	###	0.0
2012-Dec-05 Wed	###	###	###	###	11,367,380	0	24.2	24.2	0.0
2012-Dec-04 Tue	###	###	###	###			###	###	0.0
2012-Dec-03 Mon	###	###	3.27	###			###	###	0.0
2012-Nov-30 Fri	3.47	3.48	###	3.43	19,349,025	###	###	###	0.2
2012-Nov-29 Thu	3.55	3.57	3.5	3.51			21.1	21.1	###
2012-Nov-28 Wed	3.56	3.58	###	3.53			27.6	27.6	0.3
2012-Nov-27 Tue	###	###	3.56	3.56	5,345,941	9,515,774	###	###	0.3
2012-Nov-26 Mon	3.52	3.57	3.51	3.56	2,021,171	7,154,945	###	###	0.3
2012-Nov-23 Fri	3.45	3.53	3.45	3.5			###	###	0.3
2012-Nov-22 Thu	3.47	3.51	3.45	3.46			24.7	24.7	0.2
2012-Nov-21 Wed	3.49	3.51	3.43	3.46	3,438,756	11,932,483	25.5	25.5	0.2
2012-Nov-20 Tue	3.51	3.52	3.48	3.49	2,439,623	8,538,680	27.0	27.0	###
2012-Nov-19 Mon	3.43	3.49	3.43	3.49	3,477,754	12,033,028	82.8	82.8	###
2012-Nov-16 Fri	3.43	3.45	3.4	3.43			###	###	0.2
2012-Nov-15 Thu	3.42	3.475	###	3.42			75.1	75.1	0.2
2012-Nov-14 Wed	3.51	3.51	3.42	3.44	4,375,470	###	16.5	16.5	0.2
2012-Nov-13 Tue	3.57	3.57	3.49	3.49			###	###	###
2012-Nov-12 Mon	3.53	3.56	3.52	3.55			77.3	77.3	###
2012-Nov-09 Fri	3.53	3.55	3.51	3.54	4,676,878	16,509,379	###	###	0.3
2012-Nov-08 Thu	3.55	3.58	3.51	3.54			###	###	0.3
2012-Nov-07 Wed	###	###	3.57	3.59	3,716,359	###	22.8	22.8	###
2012-Nov-06 Tue	###	###	3.57	###	2,266,958	4,046,520	71.2	71.2	0.0
2012-Nov-05 Mon	###	###	3.54	###			76.7	76.7	0.0
2012-Nov-02 Fri	###	###	3.59	3.59	3,563,351	###	###	###	###
2012-Nov-01 Thu	###	###	3.57	3.58	5,582,122	9,964,087	###	###	0.3
2012-Oct-31 Wed	###	###	###	###			72.0	72.0	0.0
2012-Oct-30 Tue	3.7	3.7	###	###			###	###	0.0
2012-Oct-29 Mon	###	3.71	###	###			###	###	0.0
2012-Oct-26 Fri	###	###	###	###	3,816,952	0	80.4	80.4	0.0
2012-Oct-25 Thu	###	3.7	###	###			83.6	83.6	0.0
2012-Oct-24 Wed	###	3.72	###	3.7	4,521,043	###	###	###	0.3
2012-Oct-23 Tue	3.7	3.71	###	3.7	3,053,556	5,664,346	###	###	0.3
2012-Oct-22 Mon	3.71	3.74	###	3.7	3,371,672	6,305,026	###	###	0.3
2012-Oct-19 Fri	3.72	3.73	3.7	3.72			62.5	62.5	0.3
2012-Oct-18 Thu	3.8	3.8	3.71	3.71			###	###	###
2012-Oct-17 Wed	3.73	3.79	3.725	3.76			74.7	74.7	0.3
2012-Oct-16 Tue	3.72	3.72	###	3.72			74.2	74.2	0.3
2012-Oct-15 Mon	###	3.7	###	###	2,406,041	4,451,175	###	###	0.0
2012-Oct-12 Fri	3.72	3.73	###	###	1,397,341	2,606,040	###	###	0.0
2012-Oct-11 Thu	3.7	3.74	###	3.71			###	###	###
2012-Oct-10 Wed	###	3.74	###	3.7			###	###	0.3
2012-Oct-09 Tue	3.71	3.73	###	3.7			24.6	24.6	0.3
2012-Oct-08 Mon	###	3.71	###	###			33.7	33.7	0.0
2012-Oct-05 Fri	###	###	###	###	3,218,948	0	###	###	0.0
2012-Oct-04 Thu	###	###	###	###	3,405,459	0	###	###	0.0
2012-Oct-03 Wed	###	###	###	###	1,808,579	0	###	###	0.0
2012-Oct-02 Tue	3.58	###	3.56	###			74.1	74.1	0.0
2012-Oct-01 Mon	3.51	3.58	3.51	3.54	1,102,588	3,908,674	###	###	0.3
2012-Sep-28 Fri	3.58	3.58	3.54	3.54			19.8	19.8	0.3
2012-Sep-27 Thu	###	###	3.5	3.57			13.9	13.9	0.3
2012-Sep-26 Wed	###	###	3.58	###			81.2	81.2	0.0
2012-Sep-25 Tue	3.58	###	3.57	###			###	###	0.0
2012-Sep-24 Mon	3.58	###	3.56	###			79.5	79.5	0.0
2012-Sep-21 Fri	###	###	3.55	3.59			###	###	###
2012-Sep-20 Thu	3.57	3.59	3.55	3.56	4,976,848	17,767,347	###	###	0.3
2012-Sep-19 Wed	3.58	###	3.58	###	3,514,753	###	71.1	71.1	0.0
2012-Sep-18 Tue	3.57	###	3.57	3.59	2,176,972	###	74.1	74.1	###
2012-Sep-17 Mon	###	###	3.56	3.57			17.1	17.1	0.3
2012-Sep-14 Fri	3.71	3.71	###	###			###	###	0.0
2012-Sep-13 Thu	###	3.71	###	###			###	###	0.0
2012-Sep-12 Wed	###	###	###	###			###	###	0.0
2012-Sep-11 Tue	3.7	3.7	###	###	3,017,927	###	###	###	0.0
2012-Sep-10 Mon	3.74	3.74	3.7	3.7	2,333,246	8,679,675	22.6	22.6	0.3
2012-Sep-07 Fri	3.74	3.75	3.71	3.71	4,916,346	18,337,970	26.5	26.5	###
2012-Sep-06 Thu	###	3.71	###	3.71			###	###	###
2012-Sep-05 Wed	###	###	3.625	###	4,121,353	7,469,952	###	###	0.0
2012-Sep-04 Tue	3.7	3.71	###	###			###	###	0.0
2012-Sep-03 Mon	###	3.7	###	3.7			###	###	0.3
2012-Aug-31 Fri	###	3.72	###	###	6,322,723	###	72.2	72.2	0.0
2012-Aug-30 Thu	###	3.74	###	###			###	###	0.0
2012-Aug-29 Wed	###	3.7	3.625	###			79.2	79.2	0.0
2012-Aug-28 Tue	###	###	###	###			78.0	78.0	0.0
2012-Aug-27 Mon	###	###	3.59	###			###	###	0.0
2012-Aug-24 Fri	###	3.655	3.59	###			78.8	78.8	0.0
2012-Aug-23 Thu	###	###	3.56	###			###	###	0.0
2012-Aug-22 Wed	3.59	###	###	###			###	###	0.0
2012-Aug-21 Tue	3.54	3.59	3.53	3.55			###	###	###
2012-Aug-20 Mon	3.49	3.57	3.48	3.53			79.6	79.6	0.3
2012-Aug-17 Fri	3.5	3.5	3.46	3.49	5,898,623	###	###	###	###
2012-Aug-16 Thu	3.46	3.51	3.44	3.5	5,839,328	###	79.9	79.9	0.3
2012-Aug-15 Wed	3.47	3.47	3.42	3.43	4,324,582	14,898,184	###	###	0.2
2012-Aug-14 Tue	3.49	3.5	3.45	3.47	4,935,777	17,151,825	###	###	0.2
2012-Aug-13 Mon	3.48	3.51	3.47	3.5	2,939,789	###	77.7	77.7	0.3
2012-Aug-10 Fri	3.46	3.51	3.45	3.47			73.8	73.8	0.2
2012-Aug-09 Thu	3.44	3.47	3.44	3.45			###	###	###
2012-Aug-08 Wed	3.44	3.48	3.42	3.43			23.4	23.4	0.2
2012-Aug-07 Tue	3.45	3.45	###	3.41			18.8	18.8	###
2012-Aug-06 Mon	3.43	3.45	3.41	3.44			###	###	0.2
2012-Aug-03 Fri	3.4	3.44	###	3.4	4,628,347	7,960,756	###	###	0.2
2012-Aug-02 Thu	###	###	###	###			###	###	0.0
2012-Aug-01 Wed	3.44	3.44	###	###	4,683,849	8,056,220	12.2	12.2	0.0
2012-Jul-30 Mon	###	###	###	###	4,297,852	0	###	###	0.0
2012-Jul-27 Fri	3.25	###	3.25	###			81.2	81.2	0.0
2012-Jul-26 Thu	###	3.24	###	3.23			###	###	###
2012-Jul-25 Wed	3.21	3.23	###	3.2	2,932,522	4,736,023	###	###	0.2
2012-Jul-24 Tue	3.21	3.25	3.2	3.22	2,538,022	8,185,120	###	###	0.2
2012-Jul-23 Mon	3.21	3.24	3.2	3.2			###	###	0.2
2012-Jul-20 Fri	3.24	3.25	3.21	3.22			21.5	21.5	0.2
2012-Jul-19 Thu	###	###	3.23	3.24	5,300,357	8,560,076	###	###	###
2012-Jul-18 Wed	3.28	###	3.2	3.24			###	###	###
2012-Jul-17 Tue	3.22	3.28	3.21	3.28			###	###	0.2
2012-Jul-13 Fri	###	3.21	###	###			68.0	68.0	0.0
2012-Jul-12 Thu	###	###	###	###			###	###	0.0
2012-Jul-11 Wed	###	3.21	###	###			77.2	77.2	0.0
2012-Jul-10 Tue	3.27	3.28	###	3.2			###	###	0.2
2012-Jul-09 Mon	3.2	3.26	3.2	3.24			86.6	86.6	###
2012-Jul-06 Fri	3.2	3.21	###	###			###	###	0.0
2012-Jul-05 Thu	###	###	###	3.22	14,823,476	0	7.6	7.6	0.2
2012-Jul-04 Wed	###	###	###	###	6,040,087	0	62.6	62.6	0.0
2012-Jul-03 Tue	###	###	3.28	###			20.9	20.9	0.0
2012-Jul-02 Mon	3.44	3.46	###	3.43			29.9	29.9	0.2
2012-Jun-29 Fri	3.48	3.48	###	###	21,704,740	37,766,247	10.7	10.7	0.0
2012-Jun-28 Thu	3.74	3.74	3.74	3.74	0				0.3
2012-Jun-27 Wed	3.73	3.75	3.71	3.74			###	###	0.3
2012-Jun-26 Tue	3.76	3.78	3.72	3.74			32.0	32.0	0.3
2012-Jun-25 Mon	3.82	3.82	3.75	3.78	2,674,689	###	32.9	32.9	0.3
2012-Jun-22 Fri	3.77	3.81	3.76	3.78			###	###	0.3
2012-Jun-21 Thu	3.78	3.85	3.77	3.78	10,764,271	41,011,872	80.8	80.8	0.3
2012-Jun-20 Wed	###	4	###	3.82			9.8	9.8	0.3
2012-Jun-19 Tue	4	###	###	###			24.7	24.7	0.0
2012-Jun-18 Mon	###	###	###	###			###	###	0.0
2012-Jun-15 Fri	4	###	###	###	2,691,254	0	28.7	28.7	0.0
2012-Jun-14 Thu	###	###	###	4	3,920,544	0	###	###	0.3
2012-Jun-13 Wed	###	###	###	###	3,685,954	0	###	###	0.0
2012-Jun-12 Tue	###	###	###	###			###	###	0.0
2012-Jun-08 Fri	###	###	###	###	7,079,752	0	36.4	36.4	0.0
2012-Jun-07 Thu	###	###	###	###	2,926,576	0	79.0	79.0	0.0
2012-Jun-06 Wed	###	###	###	###	2,430,640	0	71.4	71.4	0.0
2012-Jun-05 Tue	###	###	3.87	3.88			###	###	0.3
2012-Jun-04 Mon	3.82	###	3.81	3.87	4,078,958	###	86.7	86.7	###
2012-Jun-01 Fri	3.83	###	3.83	3.85			81.4	81.4	0.3
2012-May-31 Thu	###	###	3.82	3.82			11.4	11.4	0.3
2012-May-30 Wed	###	###	###	###	2,608,644	0	72.4	72.4	0.0
2012-May-29 Tue	###	###	###	###			63.8	63.8	0.0
2012-May-28 Mon	###	###	###	###	1,945,647	0	21.4	21.4	0.0
2012-May-25 Fri	###	###	3.89	###	1,908,226	###	###	###	0.0
2012-May-24 Thu	###	###	3.89	###	2,665,444	5,184,288	81.3	81.3	0.0
2012-May-23 Wed	###	4	###	###	1,811,874	3,623,748	###	###	0.0
2012-May-22 Tue	###	###	###	###	2,877,953	0	###	###	0.0
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	###	###	###	###			84.7	84.7	0.0
2012-May-17 Thu	4	4	###	###	2,996,074	5,992,148	###	###	0.0
2012-May-16 Wed	###	###	###	###	4,151,475	0	###	###	0.0
2012-May-15 Tue	###	###	###	###			32.8	32.8	0.0
2012-May-14 Mon	###	###	###	###	4,152,947	0	22.1	22.1	0.0
2012-May-11 Fri	###	###	4	4			###	###	0.3
2012-May-10 Thu	###	###	###	###	2,363,049	0	###	###	0.0
2012-May-09 Wed	###	###	###	###	2,532,472	0	###	###	0.0
2012-May-08 Tue	4	###	###	###	2,937,321	0	84.1	84.1	0.0
2012-May-07 Mon	###	###	###	###			42.2	42.2	0.0
2012-May-04 Fri	###	###	###	###			78.3	78.3	0.0
2012-May-03 Thu	###	###	###	###	2,323,173	0	###	###	0.0
2012-May-02 Wed	###	###	###	###			71.2	71.2	0.0
2012-May-01 Tue	###	###	###	###	3,566,286	0	75.1	75.1	0.0
2012-Apr-30 Mon	###	###	###	###	2,643,851	0	22.6	22.6	0.0
2012-Apr-27 Fri	4	###	###	###			28.7	28.7	0.0
2012-Apr-26 Thu	###	###	###	4			###	###	0.3
2012-Apr-24 Tue	###	4	###	###	4,650,743	9,301,486	###	###	0.0
2012-Apr-23 Mon	###	###	3.955	###			###	###	0.0
2012-Apr-20 Fri	###	4	###	###			###	###	0.0
2012-Apr-19 Thu	###	###	###	###			81.2	81.2	0.0
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	3.88	3.88	5,645,477	10,952,225	###	###	0.3
2012-Apr-16 Mon	###	3.925	###	###			###	###	0.0
2012-Apr-13 Fri	###	###	###	###			###	###	0.0
2012-Apr-12 Thu	3.89	###	3.87	###	16,970,456	###	71.8	71.8	0.0
2012-Apr-11 Wed	3.88	###	3.86	3.88			###	###	0.3
2012-Apr-10 Tue	###	###	###	###	6,023,426	0	21.9	21.9	0.0
2012-Apr-05 Thu	4	###	###	###			29.1	29.1	0.0
2012-Apr-04 Wed	###	###	4	###			28.7	28.7	0.0
2012-Apr-03 Tue	###	4.2	###	###	13,533,178	28,419,673	27.6	27.6	0.0
2012-Apr-02 Mon	###	###	###	###	0				0.0
2012-Mar-30 Fri	###	###	###	###	0				0.0
2012-Mar-29 Thu	4.24	###	4.24	###	4,930,522	###	84.6	84.6	0.0
2012-Mar-28 Wed	4.25	4.29	4.24	4.28			71.1	71.1	0.3
2012-Mar-27 Tue	4.2	4.25	###	4.23			###	###	0.3
2012-Mar-26 Mon	###	###	###	###	1,968,444	0	###	###	0.0
2012-Mar-23 Fri	###	###	###	###	3,233,843	0	###	###	0.0
2012-Mar-22 Thu	###	###	###	###	3,031,254	0	###	###	0.0
2012-Mar-21 Wed	###	###	###	###	2,060,355	0	73.5	73.5	0.0
2012-Mar-20 Tue	###	###	###	###			###	###	0.0
2012-Mar-19 Mon	###	###	4.085	###			75.5	75.5	0.0
2012-Mar-16 Fri	###	###	###	###			###	###	0.0
2012-Mar-15 Thu	###	###	###	###	3,721,285	0	80.1	80.1	0.0
2012-Mar-14 Wed	###	###	###	###			67.8	67.8	0.0
2012-Mar-13 Tue	###	###	###	###			###	###	0.0
2012-Mar-12 Mon	###	###	4.045	###			31.9	31.9	0.0
2012-Mar-09 Fri	###	###	###	###	2,381,770	0	###	###	0.0
2012-Mar-08 Thu	###	###	4.055	###	2,870,487	###	19.8	19.8	0.0
2012-Mar-07 Wed	###	###	###	###	2,602,370	0	###	###	0.0
2012-Mar-06 Tue	###	4.2	###	###	2,387,742	5,014,258	36.0	36.0	0.0
2012-Mar-05 Mon	###	4.2	###	###	1,411,852	2,964,889	###	###	0.0
2012-Mar-02 Fri	###	4.2	###	###	1,883,748	3,955,870	###	###	0.0
2012-Mar-01 Thu	4.21	4.21	###	###	3,040,785	6,400,852	###	###	0.0
2012-Feb-29 Wed	4.25	###	4.21	4.24			25.3	25.3	0.3
2012-Feb-28 Tue	4.2	4.24	###	4.24			77.3	77.3	0.3
2012-Feb-27 Mon	4.2	4.22	###	###			32.4	32.4	0.0
2012-Feb-24 Fri	###	4.21	###	4.2	2,248,455	###	###	###	###
2012-Feb-23 Thu	###	###	###	###			75.1	75.1	0.0
2012-Feb-22 Wed	###	###	###	###			###	###	0.0
2012-Feb-21 Tue	###	###	###	###	1,799,284	0	67.8	67.8	0.0
2012-Feb-20 Mon	###	###	4.045	###	1,899,588	###	66.0	66.0	0.0
2012-Feb-17 Fri	###	###	###	###	2,249,057	0	71.8	71.8	0.0
2012-Feb-16 Thu	###	###	###	###			###	###	0.0
2012-Feb-15 Wed	###	###	###	###	1,774,788	0	###	###	0.0
2012-Feb-14 Tue	###	###	###	###	3,235,147	0	###	###	0.0
2012-Feb-13 Mon	###	###	###	###			###	###	0.0
2012-Feb-10 Fri	###	###	###	4			###	###	0.3
2012-Feb-09 Thu	###	###	4	4	2,775,621	5,551,242	###	###	0.3
2012-Feb-08 Wed	###	###	4	###	1,759,440	3,518,880	24.5	24.5	0.0
2012-Feb-07 Tue	###	###	4	###	3,175,649	###	###	###	0.0
2012-Feb-06 Mon	###	###	###	###			27.6	27.6	0.0
2012-Feb-03 Fri	###	###	###	###	3,409,141	0	26.6	26.6	0.0
2012-Feb-02 Thu	###	###	###	###	2,821,880	0	###	###	0.0
2012-Feb-01 Wed	###	###	###	###	2,452,726	0	30.3	30.3	0.0
2012-Jan-31 Tue	###	###	###	###			22.9	22.9	0.0
2012-Jan-30 Mon	###	###	###	###	1,252,621	0	###	###	0.0
2012-Jan-27 Fri	###	###	###	###			69.6	69.6	0.0
2012-Jan-25 Wed	###	###	###	###	2,549,476	0	18.8	18.8	0.0
2012-Jan-24 Tue	###	###	###	###	2,155,352	0	###	###	0.0
2012-Jan-23 Mon	###	###	###	###	2,537,048	0	###	###	0.0
2012-Jan-20 Fri	###	###	###	###	1,965,250	0	27.5	27.5	0.0
2012-Jan-19 Thu	###	###	###	###	1,423,587	0	26.2	26.2	0.0
2012-Jan-18 Wed	###	###	###	###	1,696,927	0	###	###	0.0
2012-Jan-17 Tue	###	###	###	###	1,357,852	0	###	###	0.0
2012-Jan-16 Mon	###	###	###	###			###	###	0.0
2012-Jan-13 Fri	###	###	###	###	1,584,121	0	###	###	0.0
2012-Jan-12 Thu	###	###	###	###			16.2	16.2	0.0
2012-Jan-11 Wed	###	###	###	###			###	###	0.0
2012-Jan-10 Tue	###	###	4.075	###	3,749,854	7,640,327	76.6	76.6	0.0
2012-Jan-09 Mon	###	###	###	###	1,402,542	0	###	###	0.0
2012-Jan-06 Fri	###	###	###	###			###	###	0.0
2012-Jan-05 Thu	###	###	###	###	1,480,274	0	###	###	0.0
2012-Jan-04 Wed	###	###	###	###	1,446,745	0	###	###	0.0
2012-Jan-03 Tue	###	###	###	###			20.9	20.9	0.0
2011-Dec-30 Fri	###	###	###	###			24.2	24.2	0.0
2011-Dec-29 Thu	###	###	###	###			###	###	0.0
2011-Dec-28 Wed	4.2	4.23	###	###			###	###	0.0
2011-Dec-23 Fri	###	###	###	###			###	###	0.0
2011-Dec-22 Thu	###	###	###	###			###	###	0.0
2011-Dec-21 Wed	###	###	###	###			76.3	76.3	0.0
2011-Dec-20 Tue	###	###	###	###	2,912,353	0	30.0	30.0	0.0
2011-Dec-19 Mon	###	###	###	###	2,553,129	0	###	###	0.0
2011-Dec-16 Fri	###	4.23	###	4.21			83.4	83.4	###
2011-Dec-15 Thu	###	###	###	###	4,846,627	0	33.6	33.6	0.0
2011-Dec-14 Wed	4.21	4.22	###	4.21			69.7	69.7	###
2011-Dec-13 Tue	###	4.2	###	###	3,349,756	7,034,487	###	###	0.0
2011-Dec-12 Mon	###	###	###	###			82.0	82.0	0.0
2011-Dec-09 Fri	###	###	###	###			###	###	0.0
2011-Dec-08 Thu	4.29	4.29	###	###			###	###	0.0
2011-Dec-07 Wed	4.23	4.29	4.22	4.28	2,587,357	###	78.6	78.6	0.3
2011-Dec-06 Tue	4.24	4.26	###	4.21			34.9	34.9	###
2011-Dec-05 Mon	4.26	4.29	4.22	4.25			###	###	###
2011-Dec-02 Fri	###	4.24	###	4.24			###	###	0.3
2011-Dec-01 Thu	###	###	###	###	5,492,248	0	26.3	26.3	0.0
2011-Nov-30 Wed	###	###	###	###	8,693,556	0	82.9	82.9	0.0
2011-Nov-29 Tue	4	###	###	###			26.6	26.6	0.0
2011-Nov-28 Mon	###	###	###	###			###	###	0.0
2011-Nov-25 Fri	###	###	###	###			###	###	0.0
2011-Nov-24 Thu	###	###	###	###			###	###	0.0
2011-Nov-23 Wed	###	###	###	###			###	###	0.0
2011-Nov-22 Tue	###	###	###	###			25.8	25.8	0.0
2011-Nov-21 Mon	###	###	###	###	3,045,528	0	32.9	32.9	0.0
2011-Nov-18 Fri	###	###	###	###			29.2	29.2	0.0
2011-Nov-17 Thu	4.24	4.25	###	###			###	###	0.0
2011-Nov-16 Wed	###	###	4.23	4.23			###	###	0.3
2011-Nov-15 Tue	###	###	###	###			24.7	24.7	0.0
2011-Nov-14 Mon	4.29	###	4.28	###			84.9	84.9	0.0
2011-Nov-11 Fri	4.23	4.29	4.21	4.29	2,661,284	11,310,457	###	###	###
2011-Nov-10 Thu	###	4.25	###	4.22	2,959,724	###	###	###	###
2011-Nov-09 Wed	###	4.2	###	###	1,780,570	###	28.5	28.5	0.0
2011-Nov-08 Tue	###	4.175	###	###	2,193,949	###	###	###	0.0
2011-Nov-07 Mon	###	###	###	###			###	###	0.0
2011-Nov-04 Fri	###	###	###	###	3,300,029	0	16.2	16.2	0.0
2011-Nov-03 Thu	###	###	###	###	2,360,228	0	###	###	0.0
2011-Nov-02 Wed	###	###	###	###			###	###	0.0
2011-Nov-01 Tue	###	4.22	###	###			###	###	0.0
2011-Oct-31 Mon	###	4.23	###	###	2,891,177	###	###	###	0.0
2011-Oct-28 Fri	4.24	4.25	###	4.21	3,808,349	8,092,741	###	###	###
2011-Oct-27 Thu	4.22	4.25	4.22	4.24	1,491,648	6,317,129	62.3	62.3	0.3
2011-Oct-26 Wed	###	4.24	###	4.2	2,387,056	5,060,558	65.6	65.6	###
2011-Oct-25 Tue	4.2	4.22	###	###			###	###	0.0
2011-Oct-24 Mon	###	4.24	###	4.21			81.6	81.6	###
2011-Oct-21 Fri	###	###	###	###	2,107,180	0	###	###	0.0
2011-Oct-20 Thu	###	4.2	###	###			###	###	0.0
2011-Oct-19 Wed	###	4.2	###	###			###	###	0.0
2011-Oct-18 Tue	4.22	4.22	###	###	4,022,827	###	30.1	30.1	0.0
2011-Oct-17 Mon	4.22	4.27	4.21	4.23	3,479,658	14,753,749	65.3	65.3	0.3
2011-Oct-14 Fri	###	4.23	###	###			72.1	72.1	0.0
2011-Oct-13 Thu	4.25	4.27	###	4.2			###	###	###
2011-Oct-12 Wed	4.23	4.26	###	4.22	3,448,645	###	###	###	###
2011-Oct-11 Tue	###	4.24	###	4.24	3,792,728	8,040,583	75.5	75.5	0.3
2011-Oct-10 Mon	###	4.23	###	###			63.0	63.0	0.0
2011-Oct-07 Fri	###	###	###	###			###	###	0.0
2011-Oct-06 Thu	###	###	###	###			###	###	0.0
2011-Oct-05 Wed	###	###	4	###			72.0	72.0	0.0
2011-Oct-04 Tue	###	###	###	###			###	###	0.0
2011-Oct-03 Mon	###	###	###	###	1,232,942	0	###	###	0.0
2011-Sep-30 Fri	###	###	###	###			72.2	72.2	0.0
2011-Sep-29 Thu	###	###	###	###	3,356,676	0	###	###	0.0
2011-Sep-28 Wed	###	###	###	###	3,682,550	0	###	###	0.0
2011-Sep-27 Tue	###	###	###	###			19.8	19.8	0.0
2011-Sep-26 Mon	###	###	###	###			56.0	56.0	0.0
2011-Sep-23 Fri	###	###	###	###			71.4	71.4	0.0
2011-Sep-22 Thu	###	###	###	###			88.1	88.1	0.0
2011-Sep-21 Wed	###	###	###	###			74.7	74.7	0.0
2011-Sep-20 Tue	###	4.2	###	###			81.2	81.2	0.0
2011-Sep-19 Mon	###	###	###	###			79.9	79.9	0.0
2011-Sep-16 Fri	###	###	###	###			###	###	0.0
2011-Sep-15 Thu	###	###	###	###			###	###	0.0
2011-Sep-14 Wed	###	###	###	###			52.1	52.1	0.0
2011-Sep-13 Tue	###	###	###	###			###	###	0.0
2011-Sep-12 Mon	###	###	###	###			###	###	0.0
2011-Sep-09 Fri	4.22	4.22	###	###			22.1	22.1	0.0
2011-Sep-08 Thu	###	4.23	###	4.22	4,606,158	9,742,024	###	###	###
2011-Sep-07 Wed	###	4.23	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###	4,241,080	0	82.2	82.2	0.0
2011-Sep-05 Mon	###	###	4	###	4,549,657	###	###	###	0.0
2011-Sep-02 Fri	###	###	4	###			26.7	26.7	0.0
2011-Sep-01 Thu	###	###	4.055	###	5,260,145	10,664,943	###	###	0.0
2011-Aug-31 Wed	###	###	###	###			###	###	0.0
2011-Aug-30 Tue	###	###	###	###	2,765,084	0	27.9	27.9	0.0
2011-Aug-29 Mon	###	###	4	###			19.8	19.8	0.0
2011-Aug-26 Fri	###	###	###	###	4,280,858	0	11.6	11.6	0.0
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	###	###	###	###	1,875,086	0	79.3	79.3	0.0
2011-Aug-23 Tue	###	###	###	###			###	###	0.0
2011-Aug-22 Mon	3.88	###	3.87	###	1,753,653	###	###	###	0.0
2011-Aug-19 Fri	3.88	###	3.87	3.88			76.8	76.8	0.3
2011-Aug-18 Thu	###	###	###	###	3,076,786	0	22.4	22.4	0.0
2011-Aug-17 Wed	###	###	###	###			78.8	78.8	0.0
2011-Aug-16 Tue	###	###	3.87	###	6,978,257	13,502,927	77.1	77.1	0.0
2011-Aug-15 Mon	3.86	###	3.83	3.89			###	###	0.3
2011-Aug-12 Fri	3.84	###	3.82	3.84			###	###	0.3
2011-Aug-11 Thu	3.81	3.87	3.8	3.82			###	###	0.3
2011-Aug-10 Wed	###	###	3.82	3.84	7,981,679	###	###	###	0.3
2011-Aug-09 Tue	3.75	3.77	###	3.76	9,820,551	###	48.0	48.0	0.3
2011-Aug-08 Mon	3.86	###	3.85	3.86	4,458,222	8,582,077	74.5	74.5	0.3
2011-Aug-05 Fri	4	4	###	###			41.0	41.0	0.0
2011-Aug-04 Thu	###	###	###	###			32.1	32.1	0.0
2011-Aug-03 Wed	###	4.155	###	###	13,689,970	###	###	###	0.0
2011-Aug-02 Tue	###	4.2	###	###			79.9	79.9	0.0
2011-Aug-01 Mon	###	###	###	###	1,339,321	0	###	###	0.0
2011-Jul-29 Fri	###	###	###	###			###	###	0.0
2011-Jul-28 Thu	###	###	###	###	6,257,275	0	###	###	0.0
2011-Jul-27 Wed	###	###	###	###			###	###	0.0
2011-Jul-26 Tue	###	###	###	###			###	###	0.0
2011-Jul-25 Mon	###	###	###	###			41.4	41.4	0.0
2011-Jul-22 Fri	4.23	4.24	###	4.21			22.3	22.3	###
2011-Jul-21 Thu	4.2	4.21	###	4.21			70.7	70.7	###
2011-Jul-20 Wed	###	4.2	###	###	5,352,754	11,240,783	###	###	0.0
2011-Jul-19 Tue	###	###	###	###			69.1	69.1	0.0
2011-Jul-18 Mon	###	###	###	###	2,989,275	0	###	###	0.0
2011-Jul-15 Fri	###	###	###	###	6,378,657	0	###	###	0.0
2011-Jul-14 Thu	###	###	###	###			36.9	36.9	0.0
2011-Jul-13 Wed	###	###	###	###	2,616,173	0	###	###	0.0
2011-Jul-12 Tue	###	###	###	###	2,987,470	0	84.8	84.8	0.0
2011-Jul-11 Mon	###	###	###	###	1,392,283	0	###	###	0.0
2011-Jul-08 Fri	###	###	###	###			24.0	24.0	0.0
2011-Jul-07 Thu	###	###	###	###	3,278,379	0	###	###	0.0
2011-Jul-06 Wed	###	###	###	###	834,343	0	26.1	26.1	0.0
2011-Jul-05 Tue	###	###	###	###	1,325,748	0	36.0	36.0	0.0
2011-Jul-04 Mon	###	###	###	###			31.3	31.3	0.0
2011-Jul-01 Fri	###	###	###	###	1,665,454	0	28.4	28.4	0.0
2011-Jun-30 Thu	###	###	###	###			59.2	59.2	0.0
2011-Jun-29 Wed	###	###	###	###	2,025,741	0	###	###	0.0
2011-Jun-28 Tue	###	###	###	###	4,091,789	0	28.3	28.3	0.0
2011-Jun-27 Mon	###	###	###	###			42.2	42.2	0.0
2011-Jun-24 Fri	###	###	###	###	4,117,886	0	74.1	74.1	0.0
2011-Jun-23 Thu	###	###	###	###			76.2	76.2	0.0
2011-Jun-22 Wed	###	###	###	###			###	###	0.0
2011-Jun-21 Tue	###	###	###	###	7,195,986	0	###	###	0.0
2011-Jun-20 Mon	###	###	###	###	4,850,257	0	###	###	0.0
2011-Jun-17 Fri	###	###	###	###	4,364,421	0	76.8	76.8	0.0
2011-Jun-16 Thu	###	###	###	###	6,484,488	0	83.5	83.5	0.0
2011-Jun-15 Wed	###	###	###	###			###	###	0.0
2011-Jun-14 Tue	###	###	###	###			###	###	0.0
2011-Jun-10 Fri	###	###	###	###			###	###	0.0
2011-Jun-09 Thu	###	###	###	###	3,937,459	0	###	###	0.0
2011-Jun-08 Wed	###	###	###	###	5,439,280	0	86.5	86.5	0.0
2011-Jun-07 Tue	###	###	3.88	###	5,029,744	###	###	###	0.0
2011-Jun-06 Mon	###	###	3.86	3.88	2,877,341	###	35.0	35.0	0.3
2011-Jun-03 Fri	###	###	###	###	5,135,425	0	32.9	32.9	0.0
2011-Jun-02 Thu	###	###	###	###	2,352,352	0	###	###	0.0
2011-Jun-01 Wed	###	###	###	###			###	###	0.0
2011-May-31 Tue	###	###	###	###	2,156,481	0	20.1	20.1	0.0
2011-May-30 Mon	4	4	###	###			###	###	0.0
2011-May-27 Fri	###	###	###	###	1,616,878	0	###	###	0.0
2011-May-26 Thu	###	###	###	4	6,120,158	0	65.0	65.0	0.3
2011-May-25 Wed	###	###	###	###	3,139,976	0	82.4	82.4	0.0
2011-May-24 Tue	###	###	###	###			###	###	0.0
2011-May-23 Mon	###	###	###	###	1,999,820	0	41.0	41.0	0.0
2011-May-20 Fri	###	###	###	###			76.1	76.1	0.0
2011-May-19 Thu	4	###	###	###	1,884,650	0	67.2	67.2	0.0
2011-May-18 Wed	###	###	###	###			###	###	0.0
2011-May-17 Tue	###	###	###	###	2,197,048	0	###	###	0.0
2011-May-16 Mon	###	4	###	###			###	###	0.0
2011-May-13 Fri	###	###	###	4			78.6	78.6	0.3
2011-May-12 Thu	###	###	###	###	2,757,042	0	32.1	32.1	0.0
2011-May-11 Wed	###	###	###	###			###	###	0.0
2011-May-10 Tue	###	###	###	###			34.8	34.8	0.0
2011-May-09 Mon	###	###	###	###	2,507,042	0	###	###	0.0
2011-May-06 Fri	###	###	###	###			###	###	0.0
2011-May-05 Thu	###	###	###	###			68.6	68.6	0.0
2011-May-04 Wed	###	###	###	###	2,422,851	0	39.4	39.4	0.0
2011-May-03 Tue	###	###	###	###	2,478,720	0	###	###	0.0
2011-May-02 Mon	###	###	###	###			###	###	0.0
2011-Apr-29 Fri	###	###	###	###	2,182,541	0	###	###	0.0
2011-Apr-28 Thu	4.2	4.2	###	###	1,994,871	4,189,229	26.3	26.3	0.0
2011-Apr-27 Wed	4.25	4.25	###	###	2,691,273	5,718,955	###	###	0.0
2011-Apr-21 Thu	###	4.22	###	4.22			74.5	74.5	###
2011-Apr-20 Wed	###	###	###	###			26.1	26.1	0.0
2011-Apr-19 Tue	###	###	###	###	2,871,523	0	###	###	0.0
2011-Apr-18 Mon	###	###	###	###			35.0	35.0	0.0
2011-Apr-15 Fri	###	###	###	###	3,545,877	0	###	###	0.0
2011-Apr-14 Thu	###	###	###	###	2,483,726	0	75.4	75.4	0.0
2011-Apr-13 Wed	###	###	###	###	3,858,045	0	68.7	68.7	0.0
2011-Apr-12 Tue	###	###	###	###	4,386,872	0	50.3	50.3	0.0
2011-Apr-11 Mon	###	4.2	###	###			###	###	0.0
2011-Apr-08 Fri	###	4.2	###	###	1,916,322	4,024,276	63.6	63.6	0.0
2011-Apr-07 Thu	4.22	4.23	###	###	2,058,271	4,353,243	28.7	28.7	0.0
2011-Apr-06 Wed	###	4.23	###	###	6,764,129	###	###	###	0.0
2011-Apr-05 Tue	###	###	###	###	4,715,388	0	###	###	0.0
2011-Apr-04 Mon	###	4.2	###	###			###	###	0.0
2011-Apr-01 Fri	###	###	###	###	1,772,353	0	###	###	0.0
2011-Mar-31 Thu	###	###	###	###	3,142,882	0	66.6	66.6	0.0
2011-Mar-30 Wed	###	###	###	###	4,403,926	0	84.6	84.6	0.0
2011-Mar-29 Tue	4	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###	3,187,573	0	###	###	0.0
2011-Mar-25 Fri	###	###	###	###	7,822,073	0	###	###	0.0
2011-Mar-24 Thu	###	###	###	###	1,940,572	0	###	###	0.0
2011-Mar-23 Wed	###	###	###	###			###	###	0.0
2011-Mar-22 Tue	###	###	###	###			###	###	0.0
2011-Mar-21 Mon	###	###	###	4			63.2	63.2	0.3
2011-Mar-18 Fri	###	###	3.89	###			55.9	55.9	0.0
2011-Mar-17 Thu	3.89	###	3.87	###			65.8	65.8	0.0
2011-Mar-16 Wed	3.89	###	3.86	3.87			###	###	###
2011-Mar-15 Tue	3.88	###	3.85	3.86			###	###	0.3
2011-Mar-14 Mon	###	###	3.85	3.87	4,452,924	8,571,878	###	###	###
2011-Mar-11 Fri	###	###	###	###	3,189,550	0	25.7	25.7	0.0
2011-Mar-10 Thu	###	###	###	###	2,800,659	0	###	###	0.0
2011-Mar-09 Wed	###	###	###	4	1,979,653	0	###	###	0.3
2011-Mar-08 Tue	###	###	###	###			###	###	0.0
2011-Mar-07 Mon	###	###	###	###	2,902,758	0	34.7	34.7	0.0
2011-Mar-04 Fri	###	###	###	###			###	###	0.0
2011-Mar-03 Thu	###	###	4	###			###	###	0.0
2011-Mar-02 Wed	###	###	###	4			30.8	30.8	0.3
2011-Mar-01 Tue	###	###	###	###			###	###	0.0
2011-Feb-28 Mon	###	###	###	###			###	###	0.0
2011-Feb-25 Fri	###	###	###	###	2,610,154	0	25.9	25.9	0.0
2011-Feb-24 Thu	###	###	###	###	5,559,573	0	73.7	73.7	0.0
2011-Feb-23 Wed	###	###	###	###			21.3	21.3	0.0
2011-Feb-22 Tue	###	###	###	###	1,818,825	0	48.1	48.1	0.0
2011-Feb-21 Mon	###	###	###	###			###	###	0.0
2011-Feb-18 Fri	###	###	###	###			71.2	71.2	0.0
2011-Feb-17 Thu	###	###	###	###			###	###	0.0
2011-Feb-16 Wed	###	###	###	###	1,253,855	0	###	###	0.0
2011-Feb-15 Tue	###	###	###	###	3,265,343	0	70.0	70.0	0.0
2011-Feb-14 Mon	###	###	###	###	2,362,888	0	###	###	0.0
2011-Feb-11 Fri	###	###	###	###			###	###	0.0
2011-Feb-10 Thu	###	###	###	###	2,863,878	0	70.5	70.5	0.0
2011-Feb-09 Wed	###	###	###	###	3,112,077	0	###	###	0.0
2011-Feb-08 Tue	###	###	###	###	2,978,728	0	34.9	34.9	0.0
2011-Feb-07 Mon	###	4.2	###	###			###	###	0.0
2011-Feb-04 Fri	###	###	###	###			74.1	74.1	0.0
2011-Feb-03 Thu	###	###	###	###			30.1	30.1	0.0
2011-Feb-02 Wed	4.25	4.26	###	###			20.7	20.7	0.0
2011-Feb-01 Tue	4.2	4.22	###	4.21	2,601,542	5,489,253	69.2	69.2	###
2011-Jan-31 Mon	4.23	4.25	###	4.2			###	###	###
2011-Jan-28 Fri	4.23	4.27	4.23	4.24	3,111,278	###	###	###	0.3
2011-Jan-27 Thu	4.26	4.27	4.24	4.24	3,595,042	###	32.0	32.0	0.3
2011-Jan-25 Tue	4.29	4.29	4.25	4.27	3,660,788	###	30.0	30.0	###
2011-Jan-24 Mon	4.29	###	4.25	4.27			###	###	###
2011-Jan-21 Fri	###	###	4.28	4.28			39.1	39.1	0.3
2011-Jan-20 Thu	###	###	4.28	###	2,098,979	###	###	###	0.0
2011-Jan-19 Wed	4.26	###	4.25	###			70.3	70.3	0.0
2011-Jan-18 Tue	4.25	4.28	4.23	4.27			69.5	69.5	###
2011-Jan-17 Mon	4.2	4.25	###	4.24			###	###	0.3
2011-Jan-14 Fri	###	4.21	###	4.2	2,523,077	5,311,077	70.4	70.4	###
2011-Jan-13 Thu	###	###	###	###			62.5	62.5	0.0
2011-Jan-12 Wed	###	###	###	###			###	###	0.0
2011-Jan-11 Tue	###	###	###	###	1,457,372	0	###	###	0.0
2011-Jan-10 Mon	###	###	###	###			74.6	74.6	0.0
2011-Jan-07 Fri	###	###	###	###	1,605,945	0	###	###	0.0
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	###	###	###	###			###	###	0.0
2011-Jan-04 Tue	###	###	###	###	1,639,781	0	28.3	28.3	0.0
2010-Dec-31 Fri	###	###	###	###			###	###	0.0
2010-Dec-30 Thu	###	###	###	###	780,128	0	###	###	0.0
2010-Dec-29 Wed	###	###	###	###	1,188,544	0	66.5	66.5	0.0
2010-Dec-24 Fri	###	###	###	###			###	###	0.0
2010-Dec-23 Thu	###	###	###	###			###	###	0.0
2010-Dec-22 Wed	###	###	###	###			###	###	0.0
2010-Dec-21 Tue	###	###	###	###	2,588,226	0	###	###	0.0
2010-Dec-20 Mon	###	###	###	###	3,868,051	0	16.4	16.4	0.0
2010-Dec-17 Fri	###	###	###	###			###	###	0.0
2010-Dec-16 Thu	###	###	4	###			79.8	79.8	0.0
2010-Dec-15 Wed	###	###	###	4			69.9	69.9	0.3
2010-Dec-14 Tue	###	###	###	###	4,935,022	0	###	###	0.0
2010-Dec-13 Mon	4	###	###	###	3,721,888	0	35.9	35.9	0.0
2010-Dec-10 Fri	###	###	###	4	4,505,658	0	26.0	26.0	0.3
2010-Dec-09 Thu	###	###	###	###	5,367,652	0	21.0	21.0	0.0
2010-Dec-08 Wed	4.2	4.21	###	###			26.0	26.0	0.0
2010-Dec-07 Tue	4.21	4.22	###	###	5,034,822	10,623,474	###	###	0.0
2010-Dec-06 Mon	4.2	4.24	###	4.2	4,036,941	###	68.4	68.4	###
2010-Dec-03 Fri	4.22	4.23	###	4.2	3,771,352	###	34.5	34.5	###
2010-Dec-02 Thu	4.24	4.26	###	###	5,792,989	###	21.1	21.1	0.0
2010-Dec-01 Wed	###	4.27	###	4.25	4,703,488	10,041,946	89.6	89.6	###
2010-Nov-30 Tue	4.22	4.22	###	###			###	###	0.0
2010-Nov-29 Mon	###	###	4.21	4.28			30.9	30.9	0.3
2010-Nov-26 Fri	###	###	###	###	2,006,675	0	69.0	69.0	0.0
2010-Nov-25 Thu	###	###	###	###	2,774,344	0	###	###	0.0
2010-Nov-24 Wed	###	###	###	###	2,935,457	0	###	###	0.0
2010-Nov-23 Tue	###	4.4	###	###	4,356,658	9,584,647	79.0	79.0	0.0
2010-Nov-22 Mon	4.4	4.4	###	###			33.1	33.1	0.0
2010-Nov-19 Fri	4.41	4.46	###	###	2,051,785	4,575,480	###	###	0.0
2010-Nov-18 Thu	4.45	4.45	###	4.43			###	###	###
2010-Nov-17 Wed	4.51	4.55	4.47	4.5	4,258,078	###	38.2	38.2	###
2010-Nov-16 Tue	4.5	4.55	4.43	4.51	2,602,658	###	###	###	0.3
2010-Nov-15 Mon	4.52	4.57	4.5	4.53			###	###	###
2010-Nov-12 Fri	4.46	4.54	4.46	4.51			###	###	0.3
2010-Nov-11 Thu	4.51	4.52	4.45	4.48			25.2	25.2	###
2010-Nov-10 Wed	4.5	4.54	4.48	4.51	3,846,050	17,345,685	###	###	0.3
2010-Nov-09 Tue	4.4	4.5	4.4	4.47	5,656,920	###	###	###	###
2010-Nov-08 Mon	4.43	4.45	###	###	1,940,382	4,317,349	30.4	30.4	0.0
2010-Nov-05 Fri	4.42	4.45	4.4	4.42	4,969,742	###	65.9	65.9	0.3
2010-Nov-04 Thu	###	4.42	###	###	2,321,484	5,130,479	71.1	71.1	0.0
2010-Nov-03 Wed	###	###	###	###	1,247,049	0	67.1	67.1	0.0
2010-Nov-02 Tue	###	###	###	###	1,230,978	0	75.5	75.5	0.0
2010-Nov-01 Mon	###	###	###	###	3,036,223	0	###	###	0.0
2010-Oct-29 Fri	###	###	###	###	3,276,273	0	###	###	0.0
2010-Oct-28 Thu	###	###	###	###	4,148,281	0	###	###	0.0
2010-Oct-27 Wed	4.4	4.4	###	###	3,008,171	6,617,976	39.1	39.1	0.0
2010-Oct-26 Tue	###	4.4	###	###	1,791,342	3,940,952	36.4	36.4	0.0
2010-Oct-25 Mon	###	4.45	###	###			61.1	61.1	0.0
2010-Oct-22 Fri	###	###	###	###			67.0	67.0	0.0
2010-Oct-21 Thu	###	4.41	###	###			28.3	28.3	0.0
2010-Oct-20 Wed	###	4.43	###	4.4	3,611,048	7,998,471	###	###	0.3
2010-Oct-19 Tue	4.43	4.44	###	###			###	###	0.0
2010-Oct-18 Mon	4.44	4.44	###	4.43	3,474,926	###	41.0	41.0	###
2010-Oct-15 Fri	4.44	4.49	4.43	4.44			###	###	0.3
2010-Oct-14 Thu	4.43	4.45	###	4.44	3,348,352	7,450,083	###	###	0.3
2010-Oct-13 Wed	###	4.41	###	4.41			73.7	73.7	###
2010-Oct-12 Tue	###	4.4	###	###	1,428,440	###	###	###	0.0
2010-Oct-11 Mon	###	###	###	###			71.8	71.8	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	###	4.4	###	###			66.5	66.5	0.0
2010-Oct-06 Wed	4.4	4.4	###	###	2,636,479	5,800,253	23.9	23.9	0.0
2010-Oct-05 Tue	###	4.41	###	###			###	###	0.0
2010-Oct-04 Mon	4.42	4.42	###	4.41			###	###	###
2010-Oct-01 Fri	4.42	4.42	###	###			###	###	0.0
2010-Sep-30 Thu	4.45	4.45	###	###			23.9	23.9	0.0
2010-Sep-29 Wed	4.4	4.45	###	###	3,077,670	###	35.2	35.2	0.0
2010-Sep-28 Tue	###	###	###	###			69.2	69.2	0.0
2010-Sep-27 Mon	###	###	###	###			###	###	0.0
2010-Sep-24 Fri	4.27	###	4.25	###			77.9	77.9	0.0
2010-Sep-23 Thu	###	###	4.27	###			20.3	20.3	0.0
2010-Sep-22 Wed	###	4.42	###	4.42			77.4	77.4	0.3
2010-Sep-21 Tue	###	4.43	###	###	1,738,650	###	###	###	0.0
2010-Sep-20 Mon	###	4.42	###	###	1,743,277	3,852,642	###	###	0.0
2010-Sep-17 Fri	4.46	4.47	###	###	3,713,589	8,299,871	###	###	0.0
2010-Sep-16 Thu	4.44	4.48	4.43	4.47	6,122,071	27,273,826	81.6	81.6	###
2010-Sep-15 Wed	4.41	4.44	###	4.43			###	###	###
2010-Sep-14 Tue	4.41	4.42	###	4.4			31.2	31.2	0.3
2010-Sep-13 Mon	4.43	4.43	###	4.4			###	###	0.3
2010-Sep-10 Fri	###	4.42	###	4.4	2,596,249	###	81.2	81.2	0.3
2010-Sep-09 Thu	###	###	###	###	1,836,022	0	###	###	0.0
2010-Sep-08 Wed	###	###	###	###			###	###	0.0
2010-Sep-07 Tue	###	###	###	###	2,082,826	0	###	###	0.0
2010-Sep-06 Mon	4.4	4.4	###	###	2,380,879	###	24.3	24.3	0.0
2010-Sep-03 Fri	4.27	4.4	4.24	###	6,072,025	26,231,148	80.4	80.4	0.0
2010-Sep-02 Thu	4.41	4.42	4.25	###			19.7	19.7	0.0
2010-Sep-01 Wed	4.41	4.42	###	4.41	3,062,770	6,768,721	59.3	59.3	###
2010-Aug-31 Tue	4.4	4.43	###	###			###	###	0.0
2010-Aug-30 Mon	###	4.41	###	4.4	2,015,274	4,443,679	67.8	67.8	0.3
2010-Aug-27 Fri	###	###	###	###			72.0	72.0	0.0
2010-Aug-26 Thu	4.28	###	4.27	###	3,098,675	6,615,671	76.9	76.9	0.0
2010-Aug-25 Wed	###	###	4.24	4.27	2,226,344	4,719,849	###	###	###
2010-Aug-24 Tue	###	###	###	###	1,355,728	0	###	###	0.0
2010-Aug-23 Mon	###	###	###	###	1,606,129	0	###	###	0.0
2010-Aug-20 Fri	###	###	###	###			34.6	34.6	0.0
2010-Aug-19 Thu	###	###	###	###	2,713,023	0	76.7	76.7	0.0
2010-Aug-18 Wed	###	###	###	###			33.1	33.1	0.0
2010-Aug-17 Tue	###	###	###	###			###	###	0.0
2010-Aug-16 Mon	4.4	4.4	###	###			###	###	0.0
2010-Aug-13 Fri	###	###	###	###	3,000,524	0	###	###	0.0
2010-Aug-12 Thu	###	4.41	###	###			33.4	33.4	0.0
2010-Aug-11 Wed	###	4.4	###	###			###	###	0.0
2010-Aug-10 Tue	###	4.42	###	###	3,966,526	8,766,022	35.2	35.2	0.0
2010-Aug-09 Mon	4.4	4.46	###	4.42	2,859,522	###	###	###	0.3
2010-Aug-06 Fri	4.41	4.43	4.4	4.42	1,178,328	###	67.6	67.6	0.3
2010-Aug-05 Thu	4.4	4.51	4.4	4.43	2,554,887	11,382,021	###	###	###
2010-Aug-04 Wed	4.41	4.43	4.4	4.4	2,179,078	9,620,629	32.2	32.2	0.3
2010-Aug-03 Tue	4.48	4.48	4.41	4.41			###	###	###
2010-Aug-02 Mon	4.5	4.5	4.44	4.45	1,418,770	###	18.4	18.4	0.3
2010-Jul-30 Fri	4.49	4.5	4.42	4.45	3,366,259	###	###	###	0.3
2010-Jul-29 Thu	4.5	4.52	4.46	4.51			69.4	69.4	0.3
2010-Jul-28 Wed	4.44	4.53	4.43	4.51			79.4	79.4	0.3
2010-Jul-27 Tue	4.4	4.46	###	4.46			###	###	0.3
2010-Jul-26 Mon	###	4.4	###	###			###	###	0.0
2010-Jul-23 Fri	4.4	4.41	###	###	2,571,921	5,671,085	26.5	26.5	0.0
2010-Jul-22 Thu	###	###	###	###	1,235,884	0	29.7	29.7	0.0
2010-Jul-21 Wed	4.43	4.43	###	###			17.9	17.9	0.0
2010-Jul-20 Tue	###	4.42	###	4.41			###	###	###
2010-Jul-19 Mon	###	4.4	###	###	2,039,641	###	###	###	0.0
2010-Jul-16 Fri	4.4	4.43	###	4.41	3,550,689	7,864,776	74.1	74.1	###
2010-Jul-15 Thu	4.43	4.43	###	4.41	3,898,179	###	###	###	###
2010-Jul-14 Wed	4.44	4.46	4.4	4.42	3,836,389	###	###	###	0.3
2010-Jul-13 Tue	4.41	4.45	4.4	4.4			34.9	34.9	0.3
2010-Jul-12 Mon	4.41	4.43	4.4	4.42			68.2	68.2	0.3
2010-Jul-09 Fri	4.42	4.45	###	4.4	4,360,321	###	###	###	0.3
2010-Jul-08 Thu	4.4	4.46	###	4.4			70.4	70.4	0.3
2010-Jul-07 Wed	###	###	4.29	###	5,151,679	11,050,351	###	###	0.0
2010-Jul-06 Tue	###	###	4.28	###			65.9	65.9	0.0
2010-Jul-05 Mon	###	###	4.29	###	3,464,482	###	30.7	30.7	0.0
2010-Jul-02 Fri	###	###	4.27	###			###	###	0.0
2010-Jul-01 Thu	###	###	###	###	5,235,852	0	###	###	0.0
2010-Jun-30 Wed	###	###	###	###			76.4	76.4	0.0
2010-Jun-29 Tue	4.2	4.25	###	###	1,920,848	###	###	###	0.0
2010-Jun-28 Mon	4.21	4.22	###	###			###	###	0.0
2010-Jun-25 Fri	###	4.27	###	4.23			###	###	0.3
2010-Jun-24 Thu	###	4.2	###	###			81.2	81.2	0.0
2010-Jun-23 Wed	###	###	###	###	2,144,154	0	###	###	0.0
2010-Jun-22 Tue	###	###	###	###			40.9	40.9	0.0
2010-Jun-21 Mon	###	###	###	###	2,839,825	0	70.4	70.4	0.0
2010-Jun-18 Fri	###	###	###	###			###	###	0.0
2010-Jun-17 Thu	4.29	4.29	4.24	4.28	4,802,374	20,482,125	36.0	36.0	0.3
2010-Jun-16 Wed	###	###	4.21	4.26	6,858,428	###	###	###	0.3
2010-Jun-15 Tue	4.28	###	4.26	###	3,973,675	8,463,927	75.3	75.3	0.0
2010-Jun-11 Fri	4.26	4.27	4.21	4.26	3,944,988	16,726,749	71.0	71.0	0.3
2010-Jun-10 Thu	4.2	4.25	###	4.24	5,634,783	###	###	###	0.3
2010-Jun-09 Wed	###	4.2	###	4.2			82.5	82.5	###
2010-Jun-08 Tue	###	###	###	###	4,081,429	0	###	###	0.0
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	###	###	###	###	3,170,126	0	###	###	0.0
2010-Jun-03 Thu	###	###	###	###			###	###	0.0
2010-Jun-02 Wed	###	###	###	###	5,024,479	0	86.1	86.1	0.0
2010-Jun-01 Tue	###	###	3.87	###			###	###	0.0
2010-May-31 Mon	###	###	3.84	3.85			###	###	0.3
2010-May-28 Fri	###	###	###	###			###	###	0.0
2010-May-27 Thu	###	###	3.87	###			###	###	0.0
2010-May-26 Wed	###	###	###	###	3,360,442	0	24.4	24.4	0.0
2010-May-25 Tue	###	###	3.89	3.89			###	###	0.3
2010-May-24 Mon	###	###	###	###			61.5	61.5	0.0
2010-May-21 Fri	###	###	3.88	###	4,392,120	###	###	###	0.0
2010-May-20 Thu	###	4	###	###	8,365,428	16,730,856	###	###	0.0
2010-May-19 Wed	###	4	###	###	4,110,071	8,220,142	###	###	0.0
2010-May-18 Tue	###	###	###	4	3,478,027	0	###	###	0.3
2010-May-17 Mon	4	###	4	###			86.4	86.4	0.0
2010-May-14 Fri	###	###	4	###			###	###	0.0
2010-May-13 Thu	###	###	###	###	2,569,852	0	###	###	0.0
2010-May-12 Wed	###	###	###	4			###	###	0.3
2010-May-11 Tue	###	###	###	###	3,017,529	0	###	###	0.0
2010-May-10 Mon	###	###	###	###			###	###	0.0
2010-May-07 Fri	###	###	3.86	###	4,719,028	9,107,724	###	###	0.0
2010-May-06 Thu	###	###	###	###			40.4	40.4	0.0
2010-May-05 Wed	###	###	4	###	2,053,056	###	68.4	68.4	0.0
2010-May-04 Tue	###	###	###	###			45.2	45.2	0.0
2010-May-03 Mon	###	###	###	###	3,510,880	0	###	###	0.0
2010-Apr-30 Fri	###	###	###	###			28.0	28.0	0.0
2010-Apr-29 Thu	###	###	###	###			###	###	0.0
2010-Apr-28 Wed	###	###	###	###	4,311,727	0	28.8	28.8	0.0
2010-Apr-27 Tue	###	###	###	###	4,028,087	0	###	###	0.0
2010-Apr-23 Fri	###	###	###	###			###	###	0.0
2010-Apr-22 Thu	###	###	###	###			###	###	0.0
2010-Apr-21 Wed	###	###	###	###			65.7	65.7	0.0
2010-Apr-20 Tue	###	4.2	###	###	4,863,655	10,213,675	###	###	0.0
2010-Apr-19 Mon	###	###	###	###	1,487,021	0	###	###	0.0
2010-Apr-16 Fri	4.2	4.2	###	###			31.7	31.7	0.0
2010-Apr-15 Thu	###	###	###	###	5,179,181	0	###	###	0.0
2010-Apr-14 Wed	4.21	4.22	###	###	2,868,223	6,051,950	###	###	0.0
2010-Apr-13 Tue	4.22	4.23	4.2	4.2	2,908,088	###	41.9	41.9	###
2010-Apr-12 Mon	4.25	4.26	###	###			23.2	23.2	0.0
2010-Apr-09 Fri	4.24	4.26	4.22	4.23			30.1	30.1	0.3
2010-Apr-08 Thu	4.24	4.27	4.2	4.23	2,708,320	###	33.8	33.8	0.3
2010-Apr-07 Wed	###	4.25	###	4.21	3,505,040	###	73.1	73.1	###
2010-Apr-06 Tue	4.21	4.22	###	###			###	###	0.0
2010-Apr-01 Thu	###	###	###	###	2,787,584	0	###	###	0.0
2010-Mar-31 Wed	4.25	4.25	###	###	7,642,452	###	###	###	0.0
2010-Mar-30 Tue	###	4.27	###	4.2	7,894,224	###	###	###	###
2010-Mar-29 Mon	###	###	###	###	3,573,882	0	71.5	71.5	0.0
2010-Mar-26 Fri	###	###	###	###	3,008,847	0	###	###	0.0
2010-Mar-25 Thu	###	###	###	###			###	###	0.0
2010-Mar-24 Wed	###	###	###	###	2,928,458	0	###	###	0.0
2010-Mar-23 Tue	4.2	4.2	###	###	3,518,843	7,389,570	###	###	0.0
2010-Mar-22 Mon	###	4.21	###	###			82.6	82.6	0.0
2010-Mar-19 Fri	###	###	###	###	2,971,555	0	###	###	0.0
2010-Mar-18 Thu	###	###	###	###	5,480,682	0	###	###	0.0
2010-Mar-17 Wed	###	###	###	###			###	###	0.0
2010-Mar-16 Tue	###	###	###	###			34.5	34.5	0.0
2010-Mar-15 Mon	###	###	###	###	3,481,521	0	79.7	79.7	0.0
2010-Mar-12 Fri	###	###	###	###			70.0	70.0	0.0
2010-Mar-11 Thu	###	###	###	###	3,652,152	0	30.3	30.3	0.0
2010-Mar-10 Wed	###	###	###	###			72.7	72.7	0.0
2010-Mar-09 Tue	###	###	###	###	8,097,971	0	###	###	0.0
2010-Mar-08 Mon	###	###	###	###			29.8	29.8	0.0
2010-Mar-05 Fri	###	###	###	###			28.7	28.7	0.0
2010-Mar-04 Thu	###	###	###	###			34.3	34.3	0.0
2010-Mar-03 Wed	###	###	###	###	3,434,972	0	21.0	21.0	0.0
2010-Mar-02 Tue	###	###	###	###	2,692,750	0	###	###	0.0
2010-Mar-01 Mon	###	###	###	###			75.2	75.2	0.0
2010-Feb-26 Fri	###	###	###	###	4,310,959	0	78.6	78.6	0.0
2010-Feb-25 Thu	###	###	###	###			###	###	0.0
2010-Feb-24 Wed	###	###	###	###			###	###	0.0
2010-Feb-23 Tue	###	###	###	###	8,936,689	0	83.3	83.3	0.0
2010-Feb-22 Mon	###	###	###	###	4,235,347	0	###	###	0.0
2010-Feb-19 Fri	###	###	###	###			38.3	38.3	0.0
2010-Feb-18 Thu	###	###	###	###	6,792,286	0	###	###	0.0
2010-Feb-17 Wed	###	###	###	###	8,379,123	0	###	###	0.0
2010-Feb-16 Tue	###	###	###	###	2,336,377	0	###	###	0.0
2010-Feb-15 Mon	###	###	###	###			76.7	76.7	0.0
2010-Feb-12 Fri	###	###	###	###			31.7	31.7	0.0
2010-Feb-11 Thu	###	###	###	###			###	###	0.0
2010-Feb-10 Wed	###	###	###	###			###	###	0.0
2010-Feb-09 Tue	###	4.21	###	###	3,867,551	###	###	###	0.0
2010-Feb-08 Mon	4.22	4.23	###	###			###	###	0.0
2010-Feb-05 Fri	4.22	4.25	###	4.2	2,751,257	5,846,421	###	###	###
2010-Feb-04 Thu	4.25	4.26	4.22	4.24	7,316,457	31,021,777	38.2	38.2	0.3
2010-Feb-03 Wed	4.28	4.29	4.23	4.23	6,524,271	###	###	###	0.3
2010-Feb-02 Tue	4.26	###	4.23	4.28			###	###	0.3
2010-Feb-01 Mon	4.24	4.27	4.2	4.24	3,157,740	13,373,028	###	###	0.3
2010-Jan-29 Fri	###	###	4.22	4.25			41.9	41.9	###
2010-Jan-28 Thu	###	###	###	###	3,393,952	0	30.7	30.7	0.0
2010-Jan-27 Wed	4.42	4.44	###	4.4	3,249,828	###	48.4	48.4	0.3
2010-Jan-25 Mon	###	4.45	###	4.45	3,819,842	8,499,148	###	###	0.3
2010-Jan-22 Fri	###	4.41	###	4.41			###	###	###
2010-Jan-21 Thu	###	4.42	###	###	3,872,786	8,558,857	###	###	0.0
2010-Jan-20 Wed	###	###	###	###	2,198,141	0	###	###	0.0
2010-Jan-19 Tue	###	###	###	###	5,492,174	0	39.8	39.8	0.0
2010-Jan-18 Mon	4.45	4.45	###	4.4	2,899,381	6,451,122	23.9	23.9	0.3
2010-Jan-15 Fri	4.4	4.45	4.4	4.45			80.3	80.3	0.3
2010-Jan-14 Thu	4.46	4.47	###	###	2,138,486	###	###	###	0.0
2010-Jan-13 Wed	4.4	4.47	###	4.46	3,722,585	8,319,977	###	###	0.3
2010-Jan-12 Tue	4.47	4.48	###	4.4	4,830,849	###	###	###	0.3
2010-Jan-11 Mon	4.45	4.5	4.44	4.47	1,750,422	7,824,386	68.3	68.3	###
2010-Jan-08 Fri	###	4.44	###	4.44	1,224,845	2,719,155	###	###	0.3
2010-Jan-07 Thu	4.42	4.44	###	###			###	###	0.0
2010-Jan-06 Wed	4.51	4.51	4.4	4.44	2,693,845	12,001,079	18.5	18.5	0.3
2010-Jan-05 Tue	4.55	4.56	4.48	4.49			###	###	###
2010-Jan-04 Mon	4.49	4.55	4.48	4.5	950,950	###	###	###	###
2009-Dec-31 Thu	4.44	4.49	4.44	4.47	726,653	###	###	###	###
2009-Dec-30 Wed	4.48	4.48	4.45	4.45			25.9	25.9	0.3
2009-Dec-29 Tue	4.41	4.46	4.4	4.44	1,452,759	6,435,722	65.3	65.3	0.3
2009-Dec-24 Thu	###	###	###	###	660,141	0	64.4	64.4	0.0
2009-Dec-23 Wed	###	###	###	###	2,028,952	0	63.2	63.2	0.0
2009-Dec-22 Tue	###	###	###	###			###	###	0.0
2009-Dec-21 Mon	4.28	###	4.28	###	2,273,127	###	###	###	0.0
2009-Dec-18 Fri	###	###	4.23	4.27			25.1	25.1	###
2009-Dec-17 Thu	###	###	###	###			31.5	31.5	0.0
2009-Dec-16 Wed	###	4.42	###	###			###	###	0.0
2009-Dec-15 Tue	###	4.4	###	###	3,488,351	7,674,372	30.5	30.5	0.0
2009-Dec-14 Mon	###	###	###	###	2,616,973	0	###	###	0.0
2009-Dec-11 Fri	###	###	###	###			26.6	26.6	0.0
2009-Dec-10 Thu	###	###	4.25	###			###	###	0.0
2009-Dec-09 Wed	4.44	4.45	###	4.4	3,891,420	###	###	###	0.3
2009-Dec-08 Tue	4.51	4.51	4.43	4.44			###	###	0.3
2009-Dec-07 Mon	4.52	4.52	4.46	4.51			###	###	0.3
2009-Dec-04 Fri	4.54	4.54	4.42	4.42			###	###	0.3
2009-Dec-03 Thu	4.56	4.57	4.51	4.51			###	###	0.3
2009-Dec-02 Wed	4.56	###	4.55	4.56	6,348,576	###	69.2	69.2	0.3
2009-Dec-01 Tue	###	###	4.51	4.59	9,974,283	###	20.4	20.4	0.3
2009-Nov-30 Mon	###	###	4.58	###	2,355,351	5,393,753	###	###	0.0
2009-Nov-27 Fri	4.58	###	4.55	4.56			47.2	47.2	0.3
2009-Nov-26 Thu	###	###	###	###			38.9	38.9	0.0
2009-Nov-25 Wed	###	###	###	###	2,976,285	0	###	###	0.0
2009-Nov-24 Tue	###	###	###	###			###	###	0.0
2009-Nov-23 Mon	###	###	###	###	1,006,954	0	###	###	0.0
2009-Nov-20 Fri	###	###	###	###			###	###	0.0
2009-Nov-19 Thu	4.7	4.7	###	###	2,638,452	###	31.7	31.7	0.0
2009-Nov-18 Wed	###	###	###	###	1,541,621	0	38.0	38.0	0.0
2009-Nov-17 Tue	###	4.71	###	###			46.4	46.4	0.0
2009-Nov-16 Mon	###	###	###	###			69.4	69.4	0.0
2009-Nov-13 Fri	4.58	###	4.57	###			71.6	71.6	0.0
2009-Nov-12 Thu	###	###	4.57	4.58	1,837,158	###	###	###	0.3
2009-Nov-11 Wed	###	###	4.57	4.59			###	###	0.3
2009-Nov-10 Tue	4.59	###	4.56	4.59	4,859,051	###	70.3	70.3	0.3
2009-Nov-09 Mon	4.54	4.59	4.52	4.58			###	###	0.3
2009-Nov-06 Fri	4.51	4.56	4.48	4.51			63.1	63.1	0.3
2009-Nov-05 Thu	4.57	4.57	4.5	4.52	4,562,146	###	###	###	0.3
2009-Nov-04 Wed	###	###	4.57	4.58			###	###	0.3
2009-Nov-03 Tue	###	###	###	###			###	###	0.0
2009-Nov-02 Mon	###	4.7	4.58	4.58			18.7	18.7	0.3
2009-Oct-30 Fri	4.7	4.74	###	4.7			###	###	0.3
2009-Oct-29 Thu	###	4.73	###	###	2,399,954	###	###	###	0.0
2009-Oct-28 Wed	###	###	###	###	2,433,374	0	83.5	83.5	0.0
2009-Oct-27 Tue	###	###	###	###			84.3	84.3	0.0
2009-Oct-26 Mon	###	###	###	###	1,113,584	0	71.2	71.2	0.0
2009-Oct-23 Fri	###	###	###	###			30.3	30.3	0.0
2009-Oct-22 Thu	###	###	###	###			71.0	71.0	0.0
2009-Oct-21 Wed	4.56	###	4.55	###	2,323,380	5,285,689	###	###	0.0
2009-Oct-20 Tue	4.56	4.59	4.55	4.56	5,100,528	###	###	###	0.3
2009-Oct-19 Mon	4.56	###	4.55	4.56			72.5	72.5	0.3
2009-Oct-16 Fri	###	###	4.56	4.56	1,843,926	4,204,151	27.9	27.9	0.3
2009-Oct-15 Thu	4.54	###	4.52	###			###	###	0.0
2009-Oct-14 Wed	4.52	4.56	4.52	4.54			62.6	62.6	0.3
2009-Oct-13 Tue	4.44	4.52	4.44	4.51			###	###	0.3
2009-Oct-12 Mon	4.5	4.5	4.44	4.44	1,834,482	###	###	###	0.3
2009-Oct-09 Fri	4.48	4.5	4.45	4.45			32.9	32.9	0.3
2009-Oct-08 Thu	4.45	4.52	4.45	4.46			###	###	0.3
2009-Oct-07 Wed	4.43	4.49	4.43	4.46			68.2	68.2	0.3
2009-Oct-06 Tue	4.43	4.46	###	4.41			###	###	###
2009-Oct-05 Mon	4.42	4.46	4.4	4.4	1,420,478	###	35.8	35.8	0.3
2009-Oct-02 Fri	4.47	4.49	4.4	4.41			###	###	###
2009-Oct-01 Thu	4.51	4.51	4.47	4.5	2,136,749	###	38.4	38.4	###
2009-Sep-30 Wed	4.56	4.57	4.49	4.5			26.5	26.5	###
2009-Sep-29 Tue	4.57	###	4.56	4.56			36.4	36.4	0.3
2009-Sep-28 Mon	4.52	4.57	4.51	4.54	1,981,288	8,995,047	###	###	0.3
2009-Sep-25 Fri	4.51	4.54	4.49	4.52	3,132,748	14,144,357	###	###	0.3
2009-Sep-24 Thu	4.59	###	4.54	4.56			###	###	0.3
2009-Sep-23 Wed	###	###	4.59	4.59	2,565,775	5,888,453	###	###	0.3
2009-Sep-22 Tue	###	###	###	###	12,192,529	0	###	###	0.0
2009-Sep-21 Mon	###	###	4.54	4.55	1,330,144	3,019,426	###	###	0.3
2009-Sep-18 Fri	###	###	4.54	###			64.5	64.5	0.0
2009-Sep-17 Thu	###	4.73	4.59	###			###	###	0.0
2009-Sep-16 Wed	4.57	###	4.56	4.57			###	###	###
2009-Sep-15 Tue	4.5	4.55	4.47	4.53			73.5	73.5	###
2009-Sep-14 Mon	4.45	4.49	4.43	4.47	2,259,520	10,077,459	78.5	78.5	###
2009-Sep-11 Fri	4.5	4.5	4.44	4.47			29.9	29.9	###
2009-Sep-10 Thu	###	4.52	###	4.48	5,358,857	###	77.4	77.4	###
2009-Sep-09 Wed	###	###	4.28	###	3,516,189	7,524,644	71.1	71.1	0.0
2009-Sep-08 Tue	###	4.44	###	###	3,060,687	6,794,725	###	###	0.0
2009-Sep-07 Mon	###	4.41	###	###	3,195,471	###	31.4	31.4	0.0
2009-Sep-04 Fri	###	###	###	###			68.7	68.7	0.0
2009-Sep-03 Thu	4.4	4.41	###	###	3,335,228	7,354,177	###	###	0.0
2009-Sep-02 Wed	###	4.47	###	###	5,727,054	###	###	###	0.0
2009-Sep-01 Tue	###	###	###	###			###	###	0.0
2009-Aug-31 Mon	###	###	4.27	4.28			###	###	0.3
2009-Aug-28 Fri	###	###	4.27	4.29	1,762,129	3,762,145	###	###	###
2009-Aug-27 Thu	4.27	###	4.25	###	5,306,150	###	###	###	0.0
2009-Aug-26 Wed	4.22	4.27	###	4.26	2,757,044	5,886,288	###	###	0.3
2009-Aug-25 Tue	4.21	4.22	###	4.21	2,081,450	4,391,859	###	###	###
2009-Aug-24 Mon	###	4.2	###	###	4,305,549	9,041,652	66.4	66.4	0.0
2009-Aug-21 Fri	4.22	4.24	###	###	2,101,052	###	###	###	0.0
2009-Aug-20 Thu	4.21	4.26	###	4.23	6,121,370	###	###	###	0.3
2009-Aug-19 Wed	###	4.2	###	###			73.4	73.4	0.0
2009-Aug-18 Tue	###	###	###	###			33.8	33.8	0.0
2009-Aug-17 Mon	###	###	###	###			###	###	0.0
2009-Aug-14 Fri	4.22	4.24	###	###			22.7	22.7	0.0
2009-Aug-13 Thu	###	4.23	###	4.2	5,301,454	11,212,575	64.9	64.9	###
2009-Aug-12 Wed	###	###	###	###			###	###	0.0
2009-Aug-11 Tue	###	###	###	###	5,219,083	0	###	###	0.0
2009-Aug-10 Mon	4.21	4.21	###	###	5,789,522	12,186,943	34.3	34.3	0.0
2009-Aug-07 Fri	4.23	4.24	###	4.22			###	###	###
2009-Aug-06 Thu	4.24	4.25	###	###	3,122,157	6,634,583	21.2	21.2	0.0
2009-Aug-05 Wed	###	4.24	###	4.22			###	###	###
2009-Aug-04 Tue	###	4.2	###	###			36.3	36.3	0.0
2009-Aug-03 Mon	4.28	4.29	###	4.2	2,927,740	###	19.6	19.6	###
2009-Jul-31 Fri	###	###	4.25	4.28	3,313,142	7,040,426	28.9	28.9	0.3
2009-Jul-30 Thu	4.23	###	4.2	4.29	1,732,386	###	75.8	75.8	###
2009-Jul-29 Wed	4.28	###	###	4.22			###	###	###
2009-Jul-28 Tue	###	###	4.26	4.27	2,762,283	###	###	###	###
2009-Jul-27 Mon	###	###	4.28	4.28			31.1	31.1	0.3
2009-Jul-24 Fri	###	###	4.26	4.29			###	###	###
2009-Jul-23 Thu	###	###	###	###			###	###	0.0
2009-Jul-22 Wed	4.27	###	4.25	4.28	6,293,580	13,373,857	###	###	0.3
2009-Jul-21 Tue	###	###	4.23	4.25			###	###	###
2009-Jul-20 Mon	###	###	4.28	###	4,155,945	8,893,722	###	###	0.0
2009-Jul-17 Fri	4.27	###	4.27	###	3,135,886	###	78.5	78.5	0.0
2009-Jul-16 Thu	4.29	###	4.24	4.26	5,731,954	12,151,742	29.5	29.5	0.3
2009-Jul-15 Wed	###	###	4.25	4.27	4,330,380	9,202,057	###	###	###
2009-Jul-14 Tue	4.28	###	4.26	###			###	###	0.0
2009-Jul-13 Mon	###	###	4.26	4.26	2,184,876	4,653,785	35.6	35.6	0.3
2009-Jul-10 Fri	4.29	###	4.28	4.29	2,978,650	###	67.1	67.1	###
2009-Jul-09 Thu	4.27	###	4.26	4.28			67.7	67.7	0.3
2009-Jul-08 Wed	###	4.29	###	4.28			84.1	84.1	0.3
2009-Jul-07 Tue	4.27	4.27	4.2	4.2	1,670,185	###	26.2	26.2	###
2009-Jul-06 Mon	4.25	4.27	4.24	4.26			78.2	78.2	0.3
2009-Jul-03 Fri	4.23	4.29	4.23	4.27			###	###	###
2009-Jul-02 Thu	4.22	4.28	4.21	4.25	2,244,284	9,526,985	###	###	###
2009-Jul-01 Wed	###	###	4.2	4.2			11.5	11.5	###
2009-Jun-30 Tue	4.27	###	4.24	###			74.3	74.3	0.0
2009-Jun-29 Mon	###	4.29	###	4.27	6,358,621	13,639,242	###	###	###
2009-Jun-26 Fri	###	###	###	###	2,613,689	0	###	###	0.0
2009-Jun-25 Thu	###	###	###	###			30.4	30.4	0.0
2009-Jun-24 Wed	###	###	###	###			###	###	0.0
2009-Jun-23 Tue	###	###	###	###			80.6	80.6	0.0
2009-Jun-22 Mon	###	###	###	###	3,253,250	0	###	###	0.0
2009-Jun-19 Fri	###	4.23	###	###			###	###	0.0
2009-Jun-18 Thu	4.26	4.27	4.24	4.27			###	###	###
2009-Jun-17 Wed	4.26	4.29	4.23	4.24			###	###	0.3
2009-Jun-16 Tue	4.27	###	4.25	4.25	4,020,222	8,542,971	42.2	42.2	###
2009-Jun-15 Mon	4.26	###	4.23	4.25			###	###	###
2009-Jun-12 Fri	4.22	4.28	4.22	4.25	4,408,729	###	68.9	68.9	###
2009-Jun-11 Thu	###	###	4.2	4.2			###	###	###
2009-Jun-10 Wed	4.28	###	4.28	###	6,412,849	###	68.4	68.4	0.0
2009-Jun-09 Tue	###	###	4.28	4.28	4,614,588	###	###	###	0.3
2009-Jun-05 Fri	###	###	4.24	4.27	4,552,883	###	###	###	###
2009-Jun-04 Thu	4.28	###	4.28	###	3,801,025	###	###	###	0.0
2009-Jun-03 Wed	###	###	###	4.26			###	###	0.3
2009-Jun-02 Tue	4.25	###	###	4.23			###	###	0.3
2009-Jun-01 Mon	###	4.22	###	4.21			67.0	67.0	###
2009-May-29 Fri	###	###	###	###	4,386,829	0	76.7	76.7	0.0
2009-May-28 Thu	###	###	###	###			75.0	75.0	0.0
2009-May-27 Wed	###	###	###	###			###	###	0.0
2009-May-26 Tue	###	###	4	###	2,715,022	5,430,044	28.5	28.5	0.0
2009-May-25 Mon	###	###	###	###			33.1	33.1	0.0
2009-May-22 Fri	###	###	###	###			36.6	36.6	0.0
2009-May-21 Thu	###	###	###	###			###	###	0.0
2009-May-20 Wed	###	###	###	###			###	###	0.0
2009-May-19 Tue	###	###	###	###			78.3	78.3	0.0
2009-May-18 Mon	###	###	###	###			83.2	83.2	0.0
2009-May-15 Fri	###	###	###	###	4,183,251	0	###	###	0.0
2009-May-14 Thu	###	###	###	###			86.0	86.0	0.0
2009-May-13 Wed	###	###	###	###			71.8	71.8	0.0
2009-May-12 Tue	4	###	###	###			###	###	0.0
2009-May-11 Mon	###	###	###	###	2,739,389	0	70.4	70.4	0.0
2009-May-08 Fri	4	###	###	###			###	###	0.0
2009-May-07 Thu	###	###	###	###			19.2	19.2	0.0
2009-May-06 Wed	###	###	###	###	1,909,271	0	33.0	33.0	0.0
2009-May-05 Tue	4.2	4.23	###	###			###	###	0.0
2009-May-04 Mon	4.28	4.28	###	4.21	2,483,678	5,315,070	17.0	17.0	###
2009-May-01 Fri	###	###	###	4.29	3,259,577	0	###	###	###
2009-Apr-30 Thu	###	4.2	###	###			###	###	0.0
2009-Apr-29 Wed	###	###	###	###	2,306,544	0	###	###	0.0
2009-Apr-28 Tue	###	4.21	###	###			###	###	0.0
2009-Apr-27 Mon	###	4.21	###	4.2			81.3	81.3	###
2009-Apr-24 Fri	###	###	###	###			###	###	0.0
2009-Apr-23 Thu	###	###	###	###			###	###	0.0
2009-Apr-22 Wed	###	###	4	###	3,235,325	6,470,650	34.3	34.3	0.0
2009-Apr-21 Tue	###	###	###	###			25.7	25.7	0.0
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	###	###	2,174,871	0	###	###	0.0
2009-Apr-16 Thu	###	###	4	###	1,249,127	2,498,254	###	###	0.0
2009-Apr-15 Wed	###	###	4	###			79.8	79.8	0.0
2009-Apr-14 Tue	###	###	###	###			11.8	11.8	0.0
2009-Apr-09 Thu	###	###	###	###	3,105,184	0	###	###	0.0
2009-Apr-08 Wed	###	###	###	###	2,164,173	0	###	###	0.0
2009-Apr-07 Tue	###	###	###	###			88.4	88.4	0.0
2009-Apr-06 Mon	###	###	###	4			###	###	0.3
2009-Apr-03 Fri	###	4	3.89	###	2,194,749	8,658,284	###	###	0.0
2009-Apr-02 Thu	###	###	###	###	5,065,970	0	15.8	15.8	0.0
2009-Apr-01 Wed	###	###	###	###			31.0	31.0	0.0
2009-Mar-31 Tue	###	###	###	###	3,314,640	0	80.5	80.5	0.0
2009-Mar-30 Mon	###	###	3.87	###			78.5	78.5	0.0
2009-Mar-27 Fri	###	###	3.86	###			###	###	0.0
2009-Mar-26 Thu	###	###	###	###	3,331,646	0	###	###	0.0
2009-Mar-25 Wed	###	###	3.88	###	1,602,941	###	###	###	0.0
2009-Mar-24 Tue	###	###	3.87	3.89			25.8	25.8	0.3
2009-Mar-23 Mon	###	###	###	###			###	###	0.0
2009-Mar-20 Fri	###	###	###	###	4,741,022	0	###	###	0.0
2009-Mar-19 Thu	###	###	###	###	9,589,184	0	###	###	0.0
2009-Mar-18 Wed	###	4	###	###			73.7	73.7	0.0
2009-Mar-17 Tue	3.89	###	3.86	###	2,929,177	###	63.1	63.1	0.0
2009-Mar-16 Mon	###	###	3.87	3.89			###	###	0.3
2009-Mar-13 Fri	4	###	###	###	3,307,688	0	19.8	19.8	0.0
2009-Mar-12 Thu	###	4	###	###	3,421,155	###	25.6	25.6	0.0
2009-Mar-11 Wed	###	###	3.88	###	4,254,274	###	###	###	0.0
2009-Mar-10 Tue	3.83	###	3.83	###			###	###	0.0
2009-Mar-09 Mon	3.88	###	3.82	###			###	###	0.0
2009-Mar-06 Fri	3.8	###	3.8	###			83.8	83.8	0.0
2009-Mar-05 Thu	###	###	3.81	3.86	2,717,046	5,175,972	###	###	0.3
2009-Mar-04 Wed	###	###	###	###			25.7	25.7	0.0
2009-Mar-03 Tue	###	###	###	###			###	###	0.0
2009-Mar-02 Mon	###	###	###	###			###	###	0.0
2009-Feb-27 Fri	###	###	###	###			78.8	78.8	0.0
2009-Feb-26 Thu	4.2	4.2	###	###	2,426,676	###	29.0	29.0	0.0
2009-Feb-25 Wed	###	4.23	###	###			91.3	91.3	0.0
2009-Feb-24 Tue	###	###	###	###	1,699,126	0	###	###	0.0
2009-Feb-23 Mon	###	###	###	###	1,133,480	0	84.0	84.0	0.0
2009-Feb-20 Fri	###	###	###	###			###	###	0.0
2009-Feb-19 Thu	###	###	###	###	2,573,184	0	73.7	73.7	0.0
2009-Feb-18 Wed	###	###	###	###			###	###	0.0
2009-Feb-17 Tue	###	###	###	###			84.4	84.4	0.0
2009-Feb-16 Mon	###	###	###	###			###	###	0.0
2009-Feb-13 Fri	###	###	###	###	1,374,721	0	###	###	0.0
2009-Feb-12 Thu	###	###	###	###			71.9	71.9	0.0
2009-Feb-11 Wed	###	###	###	###	2,884,456	0	75.8	75.8	0.0
2009-Feb-10 Tue	###	###	###	###			###	###	0.0
2009-Feb-09 Mon	###	###	###	###			###	###	0.0
2009-Feb-06 Fri	###	###	###	###	1,171,723	0	30.2	30.2	0.0
2009-Feb-05 Thu	###	###	###	###	2,167,945	0	###	###	0.0
2009-Feb-04 Wed	###	4.22	###	###			40.2	40.2	0.0
2009-Feb-03 Tue	4.25	4.26	###	###			###	###	0.0
2009-Feb-02 Mon	4.2	4.26	###	4.22	1,507,671	###	###	###	###
2009-Jan-30 Fri	###	###	###	4.21	11,991,584	0	75.3	75.3	###
2009-Jan-29 Thu	###	###	###	###			34.2	34.2	0.0
2009-Jan-28 Wed	4.2	4.25	###	###			###	###	0.0
2009-Jan-27 Tue	###	4.26	###	4.26	5,642,977	12,019,541	91.3	91.3	0.3
2009-Jan-23 Fri	###	###	###	###			###	###	0.0
2009-Jan-22 Thu	###	###	###	###			###	###	0.0
2009-Jan-21 Wed	###	###	###	###			###	###	0.0
2009-Jan-20 Tue	###	###	###	###	3,016,023	0	###	###	0.0
2009-Jan-19 Mon	###	###	###	###			22.8	22.8	0.0
2009-Jan-16 Fri	4.22	###	4.22	4.26	3,000,983	6,332,074	76.4	76.4	0.3
2009-Jan-15 Thu	4.29	###	4.2	4.2			###	###	###
2009-Jan-14 Wed	###	###	4.28	###	2,922,670	###	76.6	76.6	0.0
2009-Jan-13 Tue	4.23	###	4.23	4.28	2,170,377	4,590,347	78.9	78.9	0.3
2009-Jan-12 Mon	4.25	4.26	###	4.26	1,548,859	###	###	###	0.3
2009-Jan-09 Fri	4.25	4.27	4.2	4.27			71.4	71.4	###
2009-Jan-08 Thu	4.24	###	4.23	4.25			###	###	###
2009-Jan-07 Wed	4.22	4.27	4.21	4.22	1,057,545	###	64.8	64.8	###
2009-Jan-06 Tue	###	###	###	4.21			###	###	###
2009-Jan-05 Mon	###	###	4.2	4.2			20.8	20.8	###
2009-Jan-02 Fri	###	###	4.25	###			20.0	20.0	0.0
2008-Dec-31 Wed	4.26	###	4.22	###	1,173,245	2,475,546	###	###	0.0
2008-Dec-30 Tue	4.23	###	4.22	4.28			###	###	0.3
2008-Dec-29 Mon	4.29	###	4.23	4.27			24.8	24.8	###
2008-Dec-24 Wed	###	4.26	###	4.23			73.6	73.6	0.3
2008-Dec-23 Tue	4.24	###	###	4.24	1,139,727	0	###	###	0.3
2008-Dec-22 Mon	###	###	4.21	4.24			29.9	29.9	0.3
2008-Dec-19 Fri	###	###	###	###	3,234,877	0	###	###	0.0
2008-Dec-18 Thu	4.2	4.27	###	4.27	10,307,249	22,005,976	75.2	75.2	###
2008-Dec-17 Wed	4.27	4.29	###	###			###	###	0.0
2008-Dec-16 Tue	4.2	4.25	###	###			33.5	33.5	0.0
2008-Dec-15 Mon	4.29	###	4.22	4.24			###	###	0.3
2008-Dec-12 Fri	###	###	###	###			77.7	77.7	0.0
2008-Dec-11 Thu	4.26	4.28	###	4.21	2,710,245	5,799,924	###	###	###
2008-Dec-10 Wed	4.29	4.41	4.23	4.24			###	###	0.3
2008-Dec-09 Tue	###	4.42	4.27	4.42			###	###	0.3
2008-Dec-08 Mon	4.27	###	4.22	###			###	###	0.0
2008-Dec-05 Fri	###	4.24	###	###	4,848,847	10,279,555	###	###	0.0
2008-Dec-04 Thu	4.21	4.21	###	###			###	###	0.0
2008-Dec-03 Wed	4.2	4.23	###	###			31.0	31.0	0.0
2008-Dec-02 Tue	###	###	###	###			93.0	93.0	0.0
2008-Dec-01 Mon	###	4	###	4			79.3	79.3	0.3
2008-Nov-28 Fri	###	###	###	###			22.4	22.4	0.0
2008-Nov-27 Thu	###	###	###	###	2,027,826	0	25.8	25.8	0.0
2008-Nov-26 Wed	###	###	###	###	2,783,748	0	40.7	40.7	0.0
2008-Nov-25 Tue	###	###	###	###			68.8	68.8	0.0
2008-Nov-24 Mon	4	###	###	###	4,287,286	0	###	###	0.0
2008-Nov-21 Fri	###	###	3.87	###	8,116,575	15,705,572	73.0	73.0	0.0
2008-Nov-20 Thu	###	###	###	###	3,382,258	0	###	###	0.0
2008-Nov-19 Wed	###	###	4	###	4,423,580	###	###	###	0.0
2008-Nov-18 Tue	###	###	###	###	3,915,081	0	43.5	43.5	0.0
2008-Nov-17 Mon	###	###	###	###			82.1	82.1	0.0
2008-Nov-14 Fri	4.2	4.2	###	###			31.3	31.3	0.0
2008-Nov-13 Thu	###	###	###	###	1,770,228	0	###	###	0.0
2008-Nov-12 Wed	4.27	4.27	###	4.2	2,061,250	###	28.5	28.5	###
2008-Nov-11 Tue	###	4.22	###	4.2			###	###	###
2008-Nov-10 Mon	4.23	4.27	###	###	2,034,049	###	32.6	32.6	0.0
2008-Nov-07 Fri	###	###	###	###			71.5	71.5	0.0
2008-Nov-06 Thu	###	4.22	###	###			###	###	0.0
2008-Nov-05 Wed	###	###	###	4.28			25.0	25.0	0.3
2008-Nov-04 Tue	###	###	###	###			###	###	0.0
2008-Nov-03 Mon	###	4.22	###	4.21			74.5	74.5	###
2008-Oct-31 Fri	###	###	4	###			63.1	63.1	0.0
2008-Oct-30 Thu	###	###	###	###	3,498,240	0	###	###	0.0
2008-Oct-29 Wed	4.2	4.2	###	###	3,375,129	7,087,770	38.5	38.5	0.0
2008-Oct-28 Tue	###	###	###	###	1,549,724	0	88.9	88.9	0.0
2008-Oct-27 Mon	###	###	###	###	1,680,377	0	34.6	34.6	0.0
2008-Oct-24 Fri	###	4.29	###	4.2			###	###	###
2008-Oct-23 Thu	###	4.24	###	4.21	2,084,021	4,418,124	92.0	92.0	###
2008-Oct-22 Wed	###	###	###	###	2,973,381	0	11.8	11.8	0.0
2008-Oct-21 Tue	###	###	4.22	###			###	###	0.0
2008-Oct-20 Mon	###	###	###	###	3,303,778	0	90.9	90.9	0.0
2008-Oct-17 Fri	###	4.2	###	###	4,279,387	###	###	###	0.0
2008-Oct-16 Thu	3.86	###	3.86	4	3,430,644	6,621,142	###	###	0.3
2008-Oct-15 Wed	###	###	###	###	3,373,854	0	81.9	81.9	0.0
2008-Oct-14 Tue	###	###	###	###	1,945,427	0	68.3	68.3	0.0
2008-Oct-13 Mon	4	###	3.86	###	2,288,472	4,416,750	###	###	0.0
2008-Oct-10 Fri	###	###	3.86	3.86	2,605,381	5,028,385	42.4	42.4	0.3
2008-Oct-09 Thu	###	###	###	4.22	1,816,950	0	35.5	35.5	###
2008-Oct-08 Wed	4.4	4.45	4.23	4.28	3,808,244	16,527,778	###	###	0.3
2008-Oct-07 Tue	###	4.42	###	4.4	2,308,022	5,100,728	###	###	0.3
2008-Oct-06 Mon	###	###	###	4.25			45.4	45.4	###
2008-Oct-03 Fri	###	###	###	4.28			###	###	0.3
2008-Oct-02 Thu	4.28	###	4.23	4.23			35.5	35.5	0.3
2008-Oct-01 Wed	4.28	###	###	###	2,711,788	0	###	###	0.0
2008-Sep-30 Tue	###	###	###	###			###	###	0.0
2008-Sep-29 Mon	4.24	4.25	###	###			18.5	18.5	0.0
2008-Sep-26 Fri	4.25	###	###	4.21			###	###	###
2008-Sep-25 Thu	4.2	###	###	4.22	2,853,383	0	###	###	###
2008-Sep-24 Wed	###	###	###	4.25			###	###	###
2008-Sep-23 Tue	4	4.27	###	4.27			94.7	94.7	###
2008-Sep-22 Mon	4.27	4.28	###	4.21			###	###	###
2008-Sep-19 Fri	###	###	###	4.21	3,782,984	0	###	###	###
2008-Sep-18 Thu	###	###	4.22	4.29	6,826,185	14,403,250	39.7	39.7	###
2008-Sep-17 Wed	4.25	###	4.2	###			80.8	80.8	0.0
2008-Sep-16 Tue	4.28	4.28	###	4.2			27.4	27.4	###
2008-Sep-15 Mon	4.27	4.27	###	4.22	1,398,180	###	42.4	42.4	###
2008-Sep-12 Fri	###	4.27	###	4.27			80.3	80.3	###
2008-Sep-11 Thu	###	4.22	###	###	1,237,528	2,611,184	###	###	0.0
2008-Sep-10 Wed	4.25	4.27	###	4.2			29.0	29.0	###
2008-Sep-09 Tue	###	4.23	###	4.23			###	###	0.3
2008-Sep-08 Mon	###	###	###	###	1,354,229	0	87.3	87.3	0.0
2008-Sep-05 Fri	###	###	###	###	2,130,688	0	###	###	0.0
2008-Sep-04 Thu	###	###	###	###	3,725,751	0	91.1	91.1	0.0
2008-Sep-03 Wed	###	###	###	###	2,312,772	0	31.7	31.7	0.0
2008-Sep-02 Tue	###	###	###	###			###	###	0.0
2008-Sep-01 Mon	###	4	###	###	724,843	1,449,686	###	###	0.0
2008-Aug-29 Fri	3.87	###	3.87	###			###	###	0.0
2008-Aug-28 Thu	3.84	###	3.84	3.87			###	###	###
2008-Aug-27 Wed	###	###	3.85	3.85			###	###	0.3
2008-Aug-26 Tue	3.82	###	3.8	3.88			###	###	0.3
2008-Aug-25 Mon	3.85	3.89	3.84	3.86	2,393,959	9,252,651	###	###	0.3
2008-Aug-22 Fri	3.8	3.84	3.79	3.83			69.2	69.2	###
2008-Aug-21 Thu	3.86	3.88	3.8	3.81			###	###	0.3
2008-Aug-20 Wed	###	###	3.85	###			65.1	65.1	0.0
2008-Aug-19 Tue	###	###	###	###	1,051,575	0	###	###	0.0
2008-Aug-18 Mon	###	###	3.89	###			###	###	0.0
2008-Aug-15 Fri	###	###	3.89	###	1,499,323	2,916,183	###	###	0.0
2008-Aug-14 Thu	###	4	###	###			###	###	0.0
2008-Aug-13 Wed	4	4	###	###	1,653,649	###	34.5	34.5	0.0
2008-Aug-12 Tue	###	###	###	###	2,081,074	0	###	###	0.0
2008-Aug-11 Mon	###	###	###	###			31.1	31.1	0.0
2008-Aug-08 Fri	###	###	###	###			###	###	0.0
2008-Aug-07 Thu	4	###	###	###	1,618,851	0	29.8	29.8	0.0
2008-Aug-06 Wed	###	###	###	###			###	###	0.0
2008-Aug-05 Tue	###	###	3.88	3.88			###	###	0.3
2008-Aug-04 Mon	###	4	###	###	2,454,152	###	35.4	35.4	0.0
2008-Aug-01 Fri	4	###	###	###	1,030,725	0	###	###	0.0
2008-Jul-31 Thu	###	###	###	###	3,081,441	0	27.6	27.6	0.0
2008-Jul-30 Wed	###	4	###	###	1,367,322	2,734,644	29.6	29.6	0.0
2008-Jul-29 Tue	4	###	###	###	1,740,942	0	41.1	41.1	0.0
2008-Jul-28 Mon	###	###	###	###			33.2	33.2	0.0
2008-Jul-25 Fri	###	###	###	###	2,656,548	0	###	###	0.0
2008-Jul-24 Thu	###	###	###	###	3,615,840	0	82.1	82.1	0.0
2008-Jul-23 Wed	###	###	###	###	9,469,849	0	9.6	9.6	0.0
2008-Jul-22 Tue	###	###	###	###	3,561,540	0	###	###	0.0
2008-Jul-21 Mon	4	###	###	###			###	###	0.0
2008-Jul-18 Fri	###	###	3.87	###			###	###	0.0
2008-Jul-17 Thu	###	###	3.89	###	4,782,555	###	###	###	0.0
2008-Jul-16 Wed	###	###	3.83	###	5,936,078	11,367,589	###	###	0.0
2008-Jul-15 Tue	3.88	###	3.86	3.89	1,238,147	2,389,623	81.4	81.4	0.3
2008-Jul-14 Mon	###	###	###	###			84.5	84.5	0.0
2008-Jul-11 Fri	3.83	###	3.83	###	1,662,482	3,183,653	83.2	83.2	0.0
2008-Jul-10 Thu	3.79	###	3.79	3.83			###	###	###
2008-Jul-09 Wed	###	###	3.79	3.83	2,848,079	###	23.1	23.1	###
2008-Jul-08 Tue	3.76	###	3.75	3.85	2,398,723	###	###	###	0.3
2008-Jul-07 Mon	###	3.82	###	3.8	2,047,749	###	90.3	90.3	###
2008-Jul-04 Fri	3.74	3.74	###	3.7			###	###	0.3
2008-Jul-03 Thu	###	3.74	###	3.74			###	###	0.3
2008-Jul-02 Wed	3.71	3.76	###	3.7			###	###	0.3
2008-Jul-01 Tue	3.74	3.83	3.7	3.77	3,245,820	###	###	###	###
2008-Jun-30 Mon	3.76	3.79	###	3.7			###	###	0.3
2008-Jun-27 Fri	###	3.75	###	3.7	10,469,822	###	###	###	0.3
2008-Jun-26 Thu	3.77	3.8	3.7	3.73			###	###	###
2008-Jun-25 Wed	3.71	3.73	###	3.7			39.4	39.4	0.3
2008-Jun-24 Tue	3.71	3.76	3.7	3.72	2,494,771	###	72.9	72.9	0.3
2008-Jun-23 Mon	3.86	3.86	3.77	3.81			35.9	35.9	0.3
2008-Jun-20 Fri	###	###	###	###	5,530,225	0	###	###	0.0
2008-Jun-19 Thu	###	###	###	###	7,712,724	0	###	###	0.0
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	4	###	2,933,354	###	###	###	0.0
2008-Jun-16 Mon	###	###	###	###			###	###	0.0
2008-Jun-13 Fri	###	4.23	###	###	3,382,973	7,154,987	72.2	72.2	0.0
2008-Jun-12 Thu	###	4.2	###	###			###	###	0.0
2008-Jun-11 Wed	4.24	4.26	###	4.24			###	###	0.3
2008-Jun-10 Tue	4.2	4.22	###	4.2			77.9	77.9	###
2008-Jun-06 Fri	4.26	4.26	###	4.25	5,094,470	10,851,221	###	###	###
2008-Jun-05 Thu	4.26	4.28	###	4.2	4,824,685	10,324,825	33.8	33.8	###
2008-Jun-04 Wed	4.24	4.25	###	4.25			72.9	72.9	###
2008-Jun-03 Tue	###	4.22	###	4.2			83.9	83.9	###
2008-Jun-02 Mon	###	###	###	###	2,471,159	0	33.0	33.0	0.0
2008-May-30 Fri	4.28	4.29	###	###	54,762,085	117,464,672	11.3	11.3	0.0
2008-May-29 Thu	4.29	4.29	4.21	4.23	7,078,689	30,084,428	24.9	24.9	0.3
2008-May-28 Wed	4.25	###	###	4.28			78.5	78.5	0.3
2008-May-27 Tue	4.27	4.28	4.21	4.26	6,893,244	29,261,820	###	###	0.3
2008-May-26 Mon	4.24	4.29	###	4.29	4,489,551	9,630,086	###	###	###
2008-May-23 Fri	4.22	###	###	###			###	###	0.0
2008-May-22 Thu	4.22	4.28	4.21	4.27			###	###	###
2008-May-21 Wed	4.28	###	4.24	###			###	###	0.0
2008-May-20 Tue	###	###	4.22	###	3,414,345	###	###	###	0.0
2008-May-19 Mon	4.26	###	4.2	###	3,019,885	6,341,758	###	###	0.0
2008-May-16 Fri	###	4.25	###	4.24	5,255,479	###	79.1	79.1	0.3
2008-May-15 Thu	###	###	###	###	4,014,025	0	###	###	0.0
2008-May-14 Wed	###	###	###	###	4,044,488	0	83.8	83.8	0.0
2008-May-13 Tue	###	###	###	###			###	###	0.0
2008-May-12 Mon	###	###	###	###			70.9	70.9	0.0
2008-May-09 Fri	###	###	###	###			33.0	33.0	0.0
2008-May-08 Thu	###	4.21	###	###	9,316,628	###	###	###	0.0
2008-May-07 Wed	4.23	4.27	###	###	14,421,252	30,789,373	23.4	23.4	0.0
2008-May-06 Tue	###	###	###	###			30.7	30.7	0.0
2008-May-05 Mon	###	4.2	###	###	1,243,224	2,610,770	###	###	0.0
2008-May-02 Fri	4.2	4.22	###	###			17.5	17.5	0.0
2008-May-01 Thu	###	###	###	###	1,200,745	0	70.3	70.3	0.0
2008-Apr-30 Wed	###	4.29	###	4.22	2,608,623	###	84.0	84.0	###
2008-Apr-29 Tue	###	###	###	###			71.4	71.4	0.0
2008-Apr-28 Mon	###	###	###	###			34.6	34.6	0.0
2008-Apr-24 Thu	###	###	###	###			###	###	0.0
2008-Apr-23 Wed	###	###	###	###			###	###	0.0
2008-Apr-22 Tue	###	###	###	###	1,625,246	0	###	###	0.0
2008-Apr-21 Mon	###	###	###	###	2,489,076	0	29.6	29.6	0.0
2008-Apr-18 Fri	###	###	###	###	1,584,149	0	34.1	34.1	0.0
2008-Apr-17 Thu	###	###	###	###			###	###	0.0
2008-Apr-16 Wed	###	###	###	###			21.0	21.0	0.0
2008-Apr-15 Tue	###	###	###	###	1,424,426	0	###	###	0.0
2008-Apr-14 Mon	###	###	###	###	1,074,477	0	74.8	74.8	0.0
2008-Apr-11 Fri	###	###	###	###			###	###	0.0
2008-Apr-10 Thu	4.2	4.21	###	###			36.0	36.0	0.0
2008-Apr-09 Wed	4.28	###	4.23	4.27	2,628,953	###	###	###	###
2008-Apr-08 Tue	4.28	###	4.21	4.24			33.1	33.1	0.3
2008-Apr-07 Mon	###	###	###	4.27			###	###	###
2008-Apr-04 Fri	4.2	###	###	4.25	2,121,855	0	###	###	###
2008-Apr-03 Thu	###	4.25	###	4.25			###	###	###
2008-Apr-02 Wed	###	4.25	###	###	2,188,088	4,649,687	###	###	0.0
2008-Apr-01 Tue	###	###	###	###			72.7	72.7	0.0
2008-Mar-31 Mon	###	###	###	###	1,600,285	0	###	###	0.0
2008-Mar-28 Fri	###	###	###	###			27.0	27.0	0.0
2008-Mar-27 Thu	###	###	###	###			66.9	66.9	0.0
2008-Mar-26 Wed	###	4.2	###	###	2,740,475	###	61.5	61.5	0.0
2008-Mar-25 Tue	###	###	###	###	2,635,480	0	89.5	89.5	0.0
2008-Mar-20 Thu	###	###	3.83	3.87	7,982,784	###	36.5	36.5	###
2008-Mar-19 Wed	###	###	3.83	###	5,325,642	###	###	###	0.0
2008-Mar-18 Tue	###	###	3.81	3.83	3,111,478	###	###	###	###
2008-Mar-17 Mon	3.82	###	3.77	3.77	1,749,286	###	36.6	36.6	###
2008-Mar-14 Fri	###	###	3.8	3.87	4,026,951	###	28.0	28.0	###
2008-Mar-13 Thu	###	###	3.89	###			###	###	0.0
2008-Mar-12 Wed	###	###	###	4			###	###	0.3
2008-Mar-11 Tue	###	###	###	###	1,773,057	0	###	###	0.0
2008-Mar-10 Mon	###	###	4	###			86.3	86.3	0.0
2008-Mar-07 Fri	###	###	###	###			###	###	0.0
2008-Mar-06 Thu	###	4.24	###	###			80.5	80.5	0.0
2008-Mar-05 Wed	###	###	###	###	1,930,023	0	###	###	0.0
2008-Mar-04 Tue	###	###	###	###	2,937,957	0	###	###	0.0
2008-Mar-03 Mon	###	###	###	###			45.9	45.9	0.0
2008-Feb-29 Fri	###	###	###	###			84.6	84.6	0.0
2008-Feb-28 Thu	###	###	###	###	1,870,059	0	71.2	71.2	0.0
2008-Feb-27 Wed	###	4.2	###	###			###	###	0.0
2008-Feb-26 Tue	###	###	###	###			84.0	84.0	0.0
2008-Feb-25 Mon	###	###	###	###	1,915,020	0	###	###	0.0
2008-Feb-22 Fri	4	###	###	4			###	###	0.3
2008-Feb-21 Thu	###	###	###	###			69.5	69.5	0.0
2008-Feb-20 Wed	###	###	###	###	2,381,023	0	26.8	26.8	0.0
2008-Feb-19 Tue	4.2	4.23	###	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###			###	###	0.0
2008-Feb-15 Fri	###	4.22	###	###	5,165,845	###	33.7	33.7	0.0
2008-Feb-14 Thu	4.24	4.25	###	4.23	1,837,085	###	###	###	0.3
2008-Feb-13 Wed	###	4.2	###	###	3,177,229	6,672,180	75.8	75.8	0.0
2008-Feb-12 Tue	4.2	4.25	###	###	2,288,240	###	###	###	0.0
2008-Feb-11 Mon	4.2	4.21	###	###			###	###	0.0
2008-Feb-08 Fri	4.2	###	###	4.25	901,044	0	###	###	###
2008-Feb-07 Thu	4.2	4.23	###	4.2			###	###	###
2008-Feb-06 Wed	4.22	4.27	4.2	4.23			###	###	0.3
2008-Feb-05 Tue	4.26	###	4.25	###	730,546	###	81.9	81.9	0.0
2008-Feb-04 Mon	4.4	4.43	4.25	###	1,917,850	###	35.3	35.3	0.0
2008-Feb-01 Fri	4.2	###	###	###	1,692,622	0	82.7	82.7	0.0
2008-Jan-31 Thu	4.27	4.27	###	###			19.7	19.7	0.0
2008-Jan-30 Wed	###	###	4.26	4.26			28.5	28.5	0.3
2008-Jan-29 Tue	4.25	4.43	4.22	###	3,241,783	###	###	###	0.0
2008-Jan-25 Fri	4.22	###	4.2	###	3,020,746	###	###	###	0.0
2008-Jan-24 Thu	4.2	4.28	###	4.28			73.4	73.4	0.3
2008-Jan-23 Wed	4	###	4	###	3,186,445	###	###	###	0.0
2008-Jan-22 Tue	###	###	###	###			65.0	65.0	0.0
2008-Jan-21 Mon	4.2	4.23	###	###	3,354,255	7,094,249	37.2	37.2	0.0
2008-Jan-18 Fri	###	4.25	###	###			###	###	0.0
2008-Jan-17 Thu	###	###	4	###			###	###	0.0
2008-Jan-16 Wed	###	###	4	###	2,821,857	###	32.4	32.4	0.0
2008-Jan-15 Tue	###	###	###	4.2	4,018,848	0	24.3	24.3	###
2008-Jan-14 Mon	###	###	###	###	2,689,086	0	###	###	0.0
2008-Jan-11 Fri	###	4.23	###	###	2,022,349	###	81.2	81.2	0.0
2008-Jan-10 Thu	4.22	4.29	###	4.2	2,562,372	5,496,287	39.2	39.2	###
2008-Jan-09 Wed	4.2	4.25	###	###	2,575,222	5,472,346	###	###	0.0
2008-Jan-08 Tue	4.29	###	4.21	4.24	2,417,827	5,089,525	###	###	0.3
2008-Jan-07 Mon	###	###	4.28	###			77.1	77.1	0.0
2008-Jan-04 Fri	###	###	###	###			68.3	68.3	0.0
2008-Jan-03 Thu	4.42	4.42	4.29	###			14.8	14.8	0.0
2008-Jan-02 Wed	###	4.42	###	4.41			###	###	###
2007-Dec-31 Mon	4.4	4.4	###	###			17.9	17.9	0.0
2007-Dec-28 Fri	###	4.4	###	###			###	###	0.0
2007-Dec-27 Thu	4.44	4.45	4.4	4.44			66.2	66.2	0.3
2007-Dec-24 Mon	4.45	4.46	###	4.44			26.1	26.1	0.3
2007-Dec-21 Fri	###	4.43	###	4.4			###	###	0.3
2007-Dec-20 Thu	###	###	###	###	9,142,855	0	###	###	0.0
2007-Dec-19 Wed	###	###	4.29	###			71.8	71.8	0.0
2007-Dec-18 Tue	4.25	###	4.23	###	4,479,787	9,474,749	82.0	82.0	0.0
2007-Dec-17 Mon	4.26	###	4.25	4.25			###	###	###
2007-Dec-14 Fri	###	###	4.26	4.27	4,075,558	###	###	###	###
2007-Dec-13 Thu	###	###	4.27	###			34.3	34.3	0.0
2007-Dec-12 Wed	###	###	###	###	4,582,158	0	###	###	0.0
2007-Dec-11 Tue	4.46	4.46	###	###	5,478,488	12,217,028	###	###	0.0
2007-Dec-10 Mon	4.47	4.47	###	4.42			###	###	0.3
2007-Dec-07 Fri	###	4.47	###	4.46	5,150,150	11,510,585	77.0	77.0	0.3
2007-Dec-06 Thu	4.48	4.49	4.44	4.48	6,124,583	###	###	###	###
2007-Dec-05 Wed	###	4.45	###	4.4	8,061,084	###	74.2	74.2	0.3
2007-Dec-04 Tue	4.4	4.54	###	###	12,023,657	###	###	###	0.0
2007-Dec-03 Mon	###	4.4	###	###	5,004,244	###	73.4	73.4	0.0
2007-Nov-30 Fri	4.4	4.4	###	###	1,889,451	###	###	###	0.0
2007-Nov-29 Thu	4.42	4.42	###	###	3,892,785	8,603,054	###	###	0.0
2007-Nov-28 Wed	###	###	###	###			###	###	0.0
2007-Nov-27 Tue	###	###	4.26	###			###	###	0.0
2007-Nov-26 Mon	4.4	4.42	###	###			29.9	29.9	0.0
2007-Nov-23 Fri	###	4.4	###	###			27.3	27.3	0.0
2007-Nov-22 Thu	###	4.44	###	###	2,231,221	###	75.9	75.9	0.0
2007-Nov-21 Wed	4.44	4.48	###	###	1,762,989	###	30.0	30.0	0.0
2007-Nov-20 Tue	4.42	4.45	###	4.42	1,497,073	3,330,987	###	###	0.3
2007-Nov-19 Mon	###	4.49	###	4.49			###	###	###
2007-Nov-16 Fri	4.46	4.46	###	###			###	###	0.0
2007-Nov-15 Thu	4.55	4.58	4.48	4.5	3,898,688	17,661,056	28.3	28.3	###
2007-Nov-14 Wed	4.55	4.55	4.45	4.54			###	###	0.3
2007-Nov-13 Tue	###	4.5	###	4.5			###	###	###
2007-Nov-12 Mon	4.4	4.41	###	###	3,037,841	###	###	###	0.0
2007-Nov-09 Fri	4.55	4.56	4.41	4.42	3,197,758	14,341,944	13.0	13.0	0.3
2007-Nov-08 Thu	4.56	4.59	4.53	4.55			###	###	0.3
2007-Nov-07 Wed	4.55	###	4.53	4.59			###	###	0.3
2007-Nov-06 Tue	###	###	4.55	4.57			###	###	###
2007-Nov-05 Mon	###	###	4.52	4.53			###	###	###
2007-Nov-02 Fri	###	4.72	###	###	1,465,071	###	###	###	0.0
2007-Nov-01 Thu	###	4.74	###	4.73			71.4	71.4	0.3
2007-Oct-31 Wed	4.76	4.76	###	###	5,492,122	13,071,250	17.0	17.0	0.0
2007-Oct-30 Tue	###	4.75	###	4.75	1,103,250	###	82.6	82.6	###
2007-Oct-29 Mon	4.7	4.71	###	###	1,515,329	###	32.2	32.2	0.0
2007-Oct-26 Fri	4.7	4.72	###	4.71	1,780,647	4,202,326	###	###	###
2007-Oct-25 Thu	###	4.7	###	###	2,265,456	5,323,821	70.3	70.3	0.0
2007-Oct-24 Wed	4.7	4.71	###	###	2,339,140	5,508,674	###	###	0.0
2007-Oct-23 Tue	###	4.71	###	###			73.3	73.3	0.0
2007-Oct-22 Mon	4.59	###	4.57	4.59			###	###	0.3
2007-Oct-19 Fri	4.7	4.71	###	###			30.6	30.6	0.0
2007-Oct-18 Thu	4.7	4.72	###	4.7			###	###	0.3
2007-Oct-17 Wed	###	###	###	###	2,330,589	0	###	###	0.0
2007-Oct-16 Tue	###	###	###	###			80.3	80.3	0.0
2007-Oct-15 Mon	###	###	###	###	1,391,245	0	72.3	72.3	0.0
2007-Oct-12 Fri	###	###	4.58	###			29.2	29.2	0.0
2007-Oct-11 Thu	4.57	###	4.57	###			###	###	0.0
2007-Oct-10 Wed	###	###	4.58	###	4,023,221	9,213,176	###	###	0.0
2007-Oct-09 Tue	4.56	###	4.56	###			###	###	0.0
2007-Oct-08 Mon	###	###	4.52	4.55			###	###	0.3
2007-Oct-05 Fri	###	4.7	###	###	7,301,924	17,159,521	27.9	27.9	0.0
2007-Oct-04 Thu	###	4.72	###	###	3,596,541	###	###	###	0.0
2007-Oct-03 Wed	4.7	4.74	###	4.7	2,472,443	5,859,689	###	###	0.3
2007-Oct-02 Tue	4.74	4.76	###	###			28.1	28.1	0.0
2007-Oct-01 Mon	###	4.73	###	4.71	1,451,076	###	###	###	###
2007-Sep-28 Fri	4.76	4.76	4.7	4.72	8,226,526	###	###	###	0.3
2007-Sep-27 Thu	4.73	4.77	4.7	4.75	4,827,978	22,860,475	64.1	64.1	###
2007-Sep-26 Wed	###	4.75	###	4.71			###	###	###
2007-Sep-25 Tue	###	4.75	###	4.72	3,703,972	###	77.0	77.0	0.3
2007-Sep-24 Mon	###	###	###	###			###	###	0.0
2007-Sep-21 Fri	4.59	###	4.57	4.59			61.4	61.4	0.3
2007-Sep-20 Thu	###	###	###	###	9,938,224	0	69.6	69.6	0.0
2007-Sep-19 Wed	###	###	4.59	###	5,213,374	###	###	###	0.0
2007-Sep-18 Tue	###	###	4.57	4.57	2,956,570	###	39.9	39.9	###
2007-Sep-17 Mon	###	4.71	###	###	1,549,247	3,648,476	72.5	72.5	0.0
2007-Sep-14 Fri	###	4.71	###	4.7	1,709,026	4,024,756	###	###	0.3
2007-Sep-13 Thu	4.73	4.74	###	###			22.5	22.5	0.0
2007-Sep-12 Wed	4.78	4.8	4.73	4.74	718,256	3,422,489	35.1	35.1	0.3
2007-Sep-11 Tue	4.75	4.79	4.73	4.78			73.1	73.1	###
2007-Sep-10 Mon	###	4.79	###	4.77	954,980	2,287,177	###	###	###
2007-Sep-07 Fri	4.74	4.75	4.71	4.73	836,752	###	###	###	0.3
2007-Sep-06 Thu	###	4.76	###	4.71	748,080	###	###	###	###
2007-Sep-05 Wed	4.79	4.81	###	###			###	###	0.0
2007-Sep-04 Tue	###	4.79	###	4.77	1,660,357	3,976,555	84.5	84.5	###
2007-Sep-03 Mon	4.76	4.76	4.71	4.74			###	###	0.3
2007-Aug-31 Fri	###	4.76	###	4.76			###	###	###
2007-Aug-30 Thu	###	###	###	###	1,102,724	0	###	###	0.0
2007-Aug-29 Wed	###	###	4.55	4.58			###	###	0.3
2007-Aug-28 Tue	###	###	###	###	714,253	0	32.5	32.5	0.0
2007-Aug-27 Mon	###	4.71	###	###	1,546,552	3,642,129	###	###	0.0
2007-Aug-24 Fri	4.7	4.75	###	###	2,137,581	5,076,754	###	###	0.0
2007-Aug-23 Thu	###	###	###	###	2,646,053	0	###	###	0.0
2007-Aug-22 Wed	###	###	4.55	4.58			###	###	0.3
2007-Aug-21 Tue	4.53	###	4.51	###			###	###	0.0
2007-Aug-20 Mon	4.45	4.53	4.43	4.53			66.3	66.3	###
2007-Aug-17 Fri	###	4.45	###	###			41.0	41.0	0.0
2007-Aug-16 Thu	4.41	4.47	4.22	###			###	###	0.0
2007-Aug-15 Wed	###	4.4	4.29	###	5,107,927	22,193,942	91.0	91.0	0.0
2007-Aug-14 Tue	###	###	4.29	###			47.4	47.4	0.0
2007-Aug-13 Mon	###	###	4.26	###	3,971,540	8,459,380	###	###	0.0
2007-Aug-10 Fri	###	4.42	4.25	4.25			###	###	###
2007-Aug-09 Thu	4.56	4.56	4.42	4.47			17.2	17.2	###
2007-Aug-08 Wed	4.45	4.53	4.43	4.5	3,277,944	14,685,189	###	###	###
2007-Aug-07 Tue	###	4.42	###	###	2,046,324	4,522,376	72.3	72.3	0.0
2007-Aug-06 Mon	###	4.4	###	###			45.8	45.8	0.0
2007-Aug-03 Fri	###	4.44	###	###			###	###	0.0
2007-Aug-02 Thu	4.4	4.42	###	4.4	3,199,251	7,070,344	78.3	78.3	0.3
2007-Aug-01 Wed	4.42	4.46	4.29	###	3,032,827	###	###	###	0.0
2007-Jul-31 Tue	4.41	4.51	4.4	4.47	4,252,989	###	###	###	###
2007-Jul-30 Mon	4.4	4.47	###	###	5,038,848	11,261,825	29.8	29.8	0.0
2007-Jul-27 Fri	###	4.48	###	4.43	6,229,844	13,954,850	###	###	###
2007-Jul-26 Thu	4.58	4.58	4.46	4.46			19.7	19.7	0.3
2007-Jul-25 Wed	###	###	4.56	4.59			27.7	27.7	0.3
2007-Jul-24 Tue	4.7	4.72	###	###			###	###	0.0
2007-Jul-23 Mon	4.71	4.72	###	###			28.5	28.5	0.0
2007-Jul-20 Fri	4.72	4.78	4.71	4.75			###	###	###
2007-Jul-19 Thu	4.7	4.71	###	4.71			###	###	###
2007-Jul-18 Wed	###	4.71	###	###			###	###	0.0
2007-Jul-17 Tue	4.73	4.75	###	4.71			35.4	35.4	###
2007-Jul-16 Mon	4.72	4.75	4.71	4.73			68.0	68.0	0.3
2007-Jul-13 Fri	4.78	4.78	4.71	4.73			27.6	27.6	0.3
2007-Jul-12 Thu	4.7	4.78	4.7	4.78	5,803,847	###	78.4	78.4	###
2007-Jul-11 Wed	4.7	4.73	###	###	2,645,526	###	###	###	0.0
2007-Jul-10 Tue	4.77	4.78	###	4.74	4,484,625	10,718,253	###	###	0.3
2007-Jul-09 Mon	4.75	4.79	4.74	4.79	2,911,528	###	###	###	0.3
2007-Jul-06 Fri	###	4.74	###	4.73			###	###	0.3
2007-Jul-05 Thu	4.7	4.73	###	4.73			67.3	67.3	0.3
2007-Jul-04 Wed	4.72	4.73	###	4.7	3,139,929	###	###	###	0.3
2007-Jul-03 Tue	4.7	4.73	###	4.73			###	###	0.3
2007-Jul-02 Mon	4.55	###	4.54	###			81.0	81.0	0.0
2007-Jun-29 Fri	4.52	4.53	4.48	4.5	5,391,424	###	###	###	###
2007-Jun-28 Thu	4.54	4.58	4.49	4.53			34.6	34.6	###
2007-Jun-27 Wed	4.52	4.57	4.48	4.52	5,940,652	26,881,450	###	###	0.3
2007-Jun-26 Tue	4.55	4.59	4.49	4.52	4,405,652	###	###	###	0.3
2007-Jun-25 Mon	4.47	4.59	4.45	4.56	7,602,771	34,364,524	84.1	84.1	0.3
2007-Jun-22 Fri	###	###	4.57	4.58	4,601,623	###	27.9	27.9	0.3
2007-Jun-21 Thu	###	###	4.56	4.58	9,997,087	22,793,358	###	###	0.3
2007-Jun-20 Wed	###	###	###	###	7,896,640	0	###	###	0.0
2007-Jun-19 Tue	4.57	###	4.56	###			83.1	83.1	0.0
2007-Jun-18 Mon	###	###	4.57	4.57			###	###	###
2007-Jun-15 Fri	4.58	###	4.55	###			###	###	0.0
2007-Jun-14 Thu	4.56	###	4.55	4.56			66.9	66.9	0.3
2007-Jun-13 Wed	4.58	4.59	4.53	4.53			29.7	29.7	###
2007-Jun-12 Tue	###	###	4.58	4.58			25.1	25.1	0.3
2007-Jun-08 Fri	4.72	4.72	###	###	15,763,751	37,202,452	###	###	0.0
2007-Jun-07 Thu	4.81	4.81	###	4.7	14,612,686	###	###	###	0.3
2007-Jun-06 Wed	4.86	###	4.76	4.84			###	###	0.3
2007-Jun-05 Tue	###	4.88	###	4.81	34,554,023	###	86.0	86.0	###
2007-Jun-04 Mon	5.26	###	###	###	3,110,656	0	###	###	0.0
2007-Jun-01 Fri	5.2	5.26	5.2	5.2			62.7	62.7	###
2007-May-31 Thu	5.21	5.21	###	###	1,799,044	###	###	###	0.0
2007-May-30 Wed	5.23	5.25	###	###	3,284,849	8,622,728	###	###	0.0
2007-May-29 Tue	###	5.28	###	5.21			70.3	70.3	0.4
2007-May-28 Mon	5.2	5.23	###	###			###	###	0.0
2007-May-25 Fri	###	###	###	###	1,504,087	0	###	###	0.0
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	5.23	5.24	###	###	2,602,849	###	###	###	0.0
2007-May-22 Tue	###	5.25	###	###			70.0	70.0	0.0
2007-May-21 Mon	5.21	5.25	###	###			34.2	34.2	0.0
2007-May-18 Fri	5.2	5.23	###	###	1,246,175	3,258,747	30.7	30.7	0.0
2007-May-17 Thu	###	5.22	###	###			###	###	0.0
2007-May-16 Wed	###	###	###	###			69.0	69.0	0.0
2007-May-15 Tue	###	###	###	###	3,597,841	0	###	###	0.0
2007-May-14 Mon	5.2	5.23	###	###			###	###	0.0
2007-May-11 Fri	###	5.21	###	###	9,648,488	###	###	###	0.0
2007-May-10 Thu	5.21	5.24	###	###			28.8	28.8	0.0
2007-May-09 Wed	5.22	###	5.2	5.25	2,090,425	###	###	###	0.4
2007-May-08 Tue	5.2	5.25	###	5.25			###	###	0.4
2007-May-07 Mon	###	5.25	###	5.25	1,712,371	4,494,973	77.6	77.6	0.4
2007-May-04 Fri	5.25	5.29	###	###	1,981,471	###	###	###	0.0
2007-May-03 Thu	5.28	###	5.21	5.28			###	###	0.4
2007-May-02 Wed	5.26	5.28	5.23	5.28	5,018,748	26,373,520	###	###	0.4
2007-May-01 Tue	5.24	5.27	###	5.23			###	###	###
2007-Apr-30 Mon	5.29	###	5.23	5.24			###	###	0.4
2007-Apr-27 Fri	###	###	5.22	5.24			###	###	0.4
2007-Apr-26 Thu	###	5.4	5.26	###			34.5	34.5	0.0
2007-Apr-24 Tue	5.27	###	5.26	###			###	###	0.0
2007-Apr-23 Mon	5.23	###	###	5.26			###	###	0.4
2007-Apr-20 Fri	###	5.22	###	###			30.0	30.0	0.0
2007-Apr-19 Thu	5.25	5.29	###	###			28.8	28.8	0.0
2007-Apr-18 Wed	###	###	###	5.22	2,123,774	0	###	###	0.4
2007-Apr-17 Tue	###	5.24	###	###			###	###	0.0
2007-Apr-16 Mon	5.23	5.23	###	###			18.2	18.2	0.0
2007-Apr-13 Fri	5.2	5.2	###	###			30.4	30.4	0.0
2007-Apr-12 Thu	###	5.2	###	###			78.4	78.4	0.0
2007-Apr-11 Wed	###	###	###	###			###	###	0.0
2007-Apr-10 Tue	###	###	###	###			25.7	25.7	0.0
2007-Apr-05 Thu	###	###	###	###	2,511,876	0	30.2	30.2	0.0
2007-Apr-04 Wed	###	###	###	###	4,415,779	0	###	###	0.0
2007-Apr-03 Tue	###	###	4.86	###	3,891,640	9,456,685	62.4	62.4	0.0
2007-Apr-02 Mon	###	###	4.84	4.86	2,238,558	###	###	###	0.3
2007-Mar-30 Fri	###	5	4.89	###	2,352,177	###	60.4	60.4	0.0
2007-Mar-29 Thu	4.82	###	4.82	###	2,004,581	4,831,040	82.9	82.9	0.0
2007-Mar-28 Wed	4.87	4.89	4.78	4.82	2,168,484	10,484,620	###	###	0.3
2007-Mar-27 Tue	###	###	4.8	4.85	2,720,970	6,530,328	26.7	26.7	###
2007-Mar-26 Mon	4.88	4.88	4.82	4.85			29.5	29.5	###
2007-Mar-23 Fri	4.86	###	4.8	4.83			28.9	28.9	0.3
2007-Mar-22 Thu	###	###	4.86	4.87	4,140,052	10,060,326	###	###	0.3
2007-Mar-21 Wed	4.89	###	4.86	4.89			###	###	###
2007-Mar-20 Tue	###	###	4.88	###			###	###	0.0
2007-Mar-19 Mon	###	###	###	###	2,638,289	0	###	###	0.0
2007-Mar-16 Fri	###	###	4.85	###			###	###	0.0
2007-Mar-15 Thu	4.89	###	4.8	###	4,464,286	10,714,286	63.8	63.8	0.0
2007-Mar-14 Wed	4.85	4.85	4.76	4.76			###	###	###
2007-Mar-13 Tue	4.86	###	4.83	###			81.5	81.5	0.0
2007-Mar-12 Mon	4.8	4.85	4.78	4.82			65.1	65.1	0.3
2007-Mar-09 Fri	4.75	4.84	4.75	4.81			77.4	77.4	###
2007-Mar-08 Thu	4.74	4.75	###	4.73	3,067,188	7,284,571	###	###	0.3
2007-Mar-07 Wed	###	4.73	4.57	4.71			64.4	64.4	###
2007-Mar-06 Tue	4.53	###	4.5	###	1,106,455	2,489,523	75.1	75.1	0.0
2007-Mar-05 Mon	4.55	4.57	4.45	4.51	1,975,129	###	###	###	0.3
2007-Mar-02 Fri	###	4.7	4.55	###			30.8	30.8	0.0
2007-Mar-01 Thu	4.72	4.76	###	###	1,266,320	3,013,841	###	###	0.0
2007-Feb-28 Wed	###	4.72	###	4.7	4,239,022	###	65.2	65.2	0.3
2007-Feb-27 Tue	4.79	4.84	4.76	4.79			###	###	0.3
2007-Feb-26 Mon	4.75	4.8	4.75	4.8	2,834,975	###	###	###	0.3
2007-Feb-23 Fri	4.7	4.78	4.7	4.76	10,223,152	48,457,740	76.4	76.4	###
2007-Feb-22 Thu	###	###	###	###	4,990,286	0	70.5	70.5	0.0
2007-Feb-21 Wed	4.76	4.77	###	###	4,765,277	11,365,185	###	###	0.0
2007-Feb-20 Tue	4.8	4.84	4.72	4.72			###	###	0.3
2007-Feb-19 Mon	4.81	4.84	4.76	4.82	1,459,040	###	67.6	67.6	0.3
2007-Feb-16 Fri	4.81	4.84	4.77	4.79	2,436,227	11,706,070	36.1	36.1	0.3
2007-Feb-15 Thu	4.79	4.83	4.76	4.8	2,260,988	###	###	###	0.3
2007-Feb-14 Wed	4.85	4.85	4.77	4.77	2,073,487	9,973,472	###	###	###
2007-Feb-13 Tue	4.88	4.89	4.76	4.76	3,947,051	19,044,521	###	###	###
2007-Feb-12 Mon	4.75	4.86	4.75	4.84			###	###	0.3
2007-Feb-09 Fri	4.75	4.82	4.73	4.74			###	###	0.3
2007-Feb-08 Thu	4.74	4.75	###	4.73			###	###	0.3
2007-Feb-07 Wed	###	4.77	###	4.75			81.7	81.7	###
2007-Feb-06 Tue	4.7	4.72	###	###			36.3	36.3	0.0
2007-Feb-05 Mon	4.73	4.74	###	###			###	###	0.0
2007-Feb-02 Fri	###	4.76	###	4.74			###	###	0.3
2007-Feb-01 Thu	###	4.7	###	###			73.5	73.5	0.0
2007-Jan-31 Wed	###	4.74	###	###			###	###	0.0
2007-Jan-30 Tue	4.57	###	4.57	###	2,473,944	###	77.7	77.7	0.0
2007-Jan-29 Mon	###	###	4.55	###	3,606,489	###	41.1	41.1	0.0
2007-Jan-25 Thu	###	4.7	###	###	3,961,753	###	###	###	0.0
2007-Jan-24 Wed	###	###	###	###	2,708,185	0	###	###	0.0
2007-Jan-23 Tue	###	###	###	###	3,579,886	0	###	###	0.0
2007-Jan-22 Mon	###	4.7	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	###	###			63.9	63.9	0.0
2007-Jan-18 Thu	4.7	4.72	###	###	3,572,780	###	25.1	25.1	0.0
2007-Jan-17 Wed	4.7	4.71	###	###	1,694,247	3,989,951	###	###	0.0
2007-Jan-16 Tue	###	4.74	###	###	2,356,227	5,584,257	###	###	0.0
2007-Jan-15 Mon	###	4.7	4.58	###			71.2	71.2	0.0
2007-Jan-12 Fri	4.59	###	4.57	###			69.2	69.2	0.0
2007-Jan-11 Thu	4.58	###	4.54	4.58			###	###	0.3
2007-Jan-10 Wed	###	###	4.53	4.53	2,827,352	6,403,952	30.7	30.7	###
2007-Jan-09 Tue	###	###	4.56	###			###	###	0.0
2007-Jan-08 Mon	###	###	###	###			36.7	36.7	0.0
2007-Jan-05 Fri	###	###	###	###			70.1	70.1	0.0
2007-Jan-04 Thu	###	###	###	###	2,454,584	0	###	###	0.0
2007-Jan-03 Wed	###	4.7	###	###			71.7	71.7	0.0
2007-Jan-02 Tue	4.7	4.74	###	###	1,522,447	###	27.6	27.6	0.0
2006-Dec-29 Fri	4.74	4.74	###	###			13.5	13.5	0.0
2006-Dec-28 Thu	4.72	4.77	4.7	4.74	1,447,024	6,851,658	###	###	0.3
2006-Dec-27 Wed	4.72	4.72	###	4.72			61.1	61.1	0.3
2006-Dec-22 Fri	4.75	4.75	###	4.7	804,222	1,910,027	20.7	20.7	0.3
2006-Dec-21 Thu	4.72	4.74	###	4.73			###	###	0.3
2006-Dec-20 Wed	4.8	4.8	4.7	4.73	5,785,076	###	18.2	18.2	0.3
2006-Dec-19 Tue	###	4.89	###	4.8	8,625,187	21,088,582	92.0	92.0	0.3
2006-Dec-18 Mon	###	###	4.58	###			###	###	0.0
2006-Dec-15 Fri	###	4.72	###	###	2,468,821	###	###	###	0.0
2006-Dec-14 Thu	4.59	###	4.57	###	4,040,148	###	###	###	0.0
2006-Dec-13 Wed	4.51	###	4.48	4.56			###	###	0.3
2006-Dec-12 Tue	4.5	4.52	4.47	4.5			70.0	70.0	###
2006-Dec-11 Mon	4.46	4.52	4.42	4.46			67.3	67.3	0.3
2006-Dec-08 Fri	4.45	4.46	4.4	4.42	1,560,925	###	###	###	0.3
2006-Dec-07 Thu	###	4.43	###	4.43	3,201,923	7,092,259	87.6	87.6	###
2006-Dec-06 Wed	4.44	4.44	###	###	5,370,152	###	23.3	23.3	0.0
2006-Dec-05 Tue	4.5	4.5	###	###			###	###	0.0
2006-Dec-04 Mon	4.4	4.5	###	4.46			###	###	0.3
2006-Dec-01 Fri	4.53	4.57	4.48	4.49	3,542,343	###	30.5	30.5	###
2006-Nov-30 Thu	4.45	4.56	4.45	4.55			###	###	0.3
2006-Nov-29 Wed	4.29	4.41	4.26	###			###	###	0.0
2006-Nov-28 Tue	4.44	4.45	###	###			18.7	18.7	0.0
2006-Nov-27 Mon	4.46	4.53	4.44	4.47			###	###	###
2006-Nov-24 Fri	4.49	4.5	4.45	4.47	1,888,952	###	29.9	29.9	###
2006-Nov-23 Thu	###	4.59	###	4.5			###	###	###
2006-Nov-22 Wed	4.27	###	4.27	###	4,230,274	###	###	###	0.0
2006-Nov-21 Tue	4.25	###	4.25	4.28	4,860,277	10,328,088	70.1	70.1	0.3
2006-Nov-20 Mon	4.41	4.41	4.25	4.25	3,213,657	###	12.7	12.7	###
2006-Nov-17 Fri	###	4.42	###	4.41	881,878	1,948,950	###	###	###
2006-Nov-16 Thu	4.41	4.41	###	###	785,487	###	###	###	0.0
2006-Nov-15 Wed	4.42	4.44	###	4.41	3,020,474	6,705,452	35.7	35.7	###
2006-Nov-14 Tue	4.5	4.51	###	###			###	###	0.0
2006-Nov-13 Mon	4.49	4.59	4.46	4.51			###	###	0.3
2006-Nov-10 Fri	###	4.47	###	4.47	5,273,340	###	81.4	81.4	###
2006-Nov-09 Thu	4.22	4.42	###	###	6,672,974	14,747,272	90.9	90.9	0.0
2006-Nov-08 Wed	4.25	4.27	4.2	4.2	2,949,441	12,490,882	27.0	27.0	###
2006-Nov-07 Tue	4.23	4.27	4.22	4.25			71.9	71.9	###
2006-Nov-06 Mon	4.27	4.28	###	4.2			###	###	###
2006-Nov-03 Fri	###	###	4.23	4.27	1,799,771	###	28.2	28.2	###
2006-Nov-02 Thu	###	###	4.26	###	6,803,127	###	###	###	0.0
2006-Nov-01 Wed	4.29	###	4.25	###	5,278,582	11,216,986	65.6	65.6	0.0
2006-Oct-31 Tue	4.25	###	4.23	4.28			74.0	74.0	0.3
2006-Oct-30 Mon	4.22	4.29	4.22	4.26			###	###	0.3
2006-Oct-27 Fri	4.26	4.28	4.2	4.25	1,691,254	###	35.9	35.9	###
2006-Oct-26 Thu	4.29	###	4.21	4.27	2,413,247	5,079,884	29.1	29.1	###
2006-Oct-25 Wed	###	###	4.27	4.28	1,958,527	4,181,455	###	###	0.3
2006-Oct-24 Tue	###	###	4.29	###			28.5	28.5	0.0
2006-Oct-23 Mon	###	###	###	###	2,164,376	0	###	###	0.0
2006-Oct-20 Fri	###	###	4.27	###			###	###	0.0
2006-Oct-19 Thu	###	###	4.27	4.28	3,253,885	6,947,044	###	###	0.3
2006-Oct-18 Wed	###	###	###	###	2,379,686	0	###	###	0.0
2006-Oct-17 Tue	4.4	4.4	###	###	1,756,683	###	34.2	34.2	0.0
2006-Oct-16 Mon	###	4.42	###	###	1,772,878	###	29.0	29.0	0.0
2006-Oct-13 Fri	###	4.4	###	4.4	1,204,049	###	###	###	0.3
2006-Oct-12 Thu	4.4	4.43	###	###	2,011,226	###	16.9	16.9	0.0
2006-Oct-11 Wed	4.4	4.42	###	###	1,930,223	###	###	###	0.0
2006-Oct-10 Tue	4.44	4.49	###	4.41			23.5	23.5	###
2006-Oct-09 Mon	4.5	4.5	###	###	1,223,525	###	###	###	0.0
2006-Oct-06 Fri	4.5	4.53	4.43	4.51	1,748,127	###	65.6	65.6	0.3
2006-Oct-05 Thu	4.48	4.53	4.45	4.52	1,620,821	7,277,486	###	###	0.3
2006-Oct-04 Wed	###	4.49	###	4.42			84.7	84.7	0.3
2006-Oct-03 Tue	4.4	4.44	###	###	760,448	###	29.8	29.8	0.0
2006-Oct-02 Mon	###	###	###	###	699,659	0	77.0	77.0	0.0
2006-Sep-29 Fri	4.22	###	4.22	###	2,652,353	###	85.3	85.3	0.0
2006-Sep-28 Thu	4.26	4.28	4.21	4.21			###	###	###
2006-Sep-27 Wed	###	###	4.25	4.26	1,441,881	###	16.4	16.4	0.3
2006-Sep-26 Tue	###	4.26	###	4.26			90.3	90.3	0.3
2006-Sep-25 Mon	###	###	###	###			69.3	69.3	0.0
2006-Sep-22 Fri	###	4.21	###	###			###	###	0.0
2006-Sep-21 Thu	###	4.25	###	4.2			###	###	###
2006-Sep-20 Wed	4.25	4.26	4.22	4.25	1,788,355	7,582,625	###	###	###
2006-Sep-19 Tue	4.29	###	4.25	4.25			###	###	###
2006-Sep-18 Mon	###	###	4.23	4.24			###	###	0.3
2006-Sep-15 Fri	4.27	###	4.22	###	2,013,749	###	###	###	0.0
2006-Sep-14 Thu	4.23	4.26	###	4.24	1,872,648	3,988,740	###	###	0.3
2006-Sep-13 Wed	4.25	###	###	4.2	1,897,883	0	###	###	###
2006-Sep-12 Tue	###	###	###	4.22	1,527,224	0	###	###	###
2006-Sep-11 Mon	###	###	###	###			16.1	16.1	0.0
2006-Sep-08 Fri	4.21	###	4.21	###	1,546,028	3,254,388	###	###	0.0
2006-Sep-07 Thu	4.22	###	4.2	4.25	857,984	###	###	###	###
2006-Sep-06 Wed	###	###	###	###			29.4	29.4	0.0
2006-Sep-05 Tue	###	###	###	###	2,023,724	0	###	###	0.0
2006-Sep-04 Mon	4.22	4.28	4.22	4.27	1,036,470	###	###	###	###
2006-Sep-01 Fri	4.27	4.29	4.21	4.21	748,052	3,179,221	###	###	###
2006-Aug-31 Thu	4.23	4.25	###	4.25			###	###	###
2006-Aug-30 Wed	###	4.2	###	###			###	###	0.0
2006-Aug-29 Tue	###	###	###	###			###	###	0.0
2006-Aug-28 Mon	###	###	###	###			###	###	0.0
2006-Aug-25 Fri	###	###	###	###			17.3	17.3	0.0
2006-Aug-24 Thu	###	###	###	###	3,988,873	0	81.1	81.1	0.0
2006-Aug-23 Wed	###	###	4	###	4,511,941	9,023,882	###	###	0.0
2006-Aug-22 Tue	###	###	###	###			17.4	17.4	0.0
2006-Aug-21 Mon	###	###	###	###	2,363,623	0	###	###	0.0
2006-Aug-18 Fri	###	###	###	###	7,191,085	0	66.0	66.0	0.0
2006-Aug-17 Thu	###	###	###	###			63.7	63.7	0.0
2006-Aug-16 Wed	###	###	###	4	944,577	0	###	###	0.3
2006-Aug-15 Tue	###	###	###	###	3,109,140	0	77.8	77.8	0.0
2006-Aug-14 Mon	###	###	###	4			###	###	0.3
2006-Aug-11 Fri	###	###	###	###	2,165,988	0	73.7	73.7	0.0
2006-Aug-10 Thu	###	4	###	###	1,010,081	###	###	###	0.0
2006-Aug-09 Wed	###	###	###	###	2,831,975	0	19.5	19.5	0.0
2006-Aug-08 Tue	###	###	###	###			###	###	0.0
2006-Aug-07 Mon	###	4	###	4			###	###	0.3
2006-Aug-04 Fri	###	###	###	###			###	###	0.0
2006-Aug-03 Thu	###	###	###	###	3,209,786	0	68.1	68.1	0.0
2006-Aug-02 Wed	###	###	###	###	3,883,444	0	36.0	36.0	0.0
2006-Aug-01 Tue	###	###	###	###	3,656,680	0	36.6	36.6	0.0
2006-Jul-31 Mon	###	###	###	###			73.0	73.0	0.0
2006-Jul-28 Fri	###	###	3.86	3.86			###	###	0.3
2006-Jul-27 Thu	3.87	###	3.81	###			###	###	0.0
2006-Jul-26 Wed	###	###	3.88	3.89			###	###	0.3
2006-Jul-25 Tue	###	###	###	###	4,114,821	0	25.5	25.5	0.0
2006-Jul-24 Mon	###	###	3.88	###	5,829,186	11,308,620	75.8	75.8	0.0
2006-Jul-21 Fri	3.88	###	3.84	###			###	###	0.0
2006-Jul-20 Thu	3.88	###	3.77	3.87	12,559,589	23,674,825	34.4	34.4	###
2006-Jul-19 Wed	3.85	3.86	3.77	3.81	4,140,827	15,797,255	30.0	30.0	0.3
2006-Jul-18 Tue	3.87	3.87	3.81	3.85			34.0	34.0	0.3
2006-Jul-17 Mon	3.78	3.86	3.78	3.85			###	###	0.3
2006-Jul-14 Fri	3.86	3.89	3.79	3.83			37.6	37.6	###
2006-Jul-13 Thu	###	###	3.88	3.89			29.7	29.7	0.3
2006-Jul-12 Wed	###	###	3.89	###	9,680,381	18,828,341	73.4	73.4	0.0
2006-Jul-11 Tue	3.88	3.88	3.78	3.88	6,415,556	24,571,579	72.4	72.4	0.3
2006-Jul-10 Mon	3.85	###	3.85	3.88	5,647,058	10,870,586	73.7	73.7	0.3
2006-Jul-07 Fri	###	###	3.83	3.87	10,366,126	###	###	###	###
2006-Jul-06 Thu	3.77	3.88	3.77	3.88			###	###	0.3
2006-Jul-05 Wed	3.79	3.79	3.75	3.77			###	###	###
2006-Jul-04 Tue	3.86	3.86	3.78	3.79	13,901,178	###	###	###	###
2006-Jul-03 Mon	3.75	3.87	###	3.83	4,767,822	###	###	###	###
2006-Jun-30 Fri	3.77	3.8	###	3.74			###	###	0.3
2006-Jun-27 Tue	###	###	###	###	2,486,356	0	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	###	###	###	###	5,440,687	0	29.6	29.6	0.0
2006-Jun-22 Thu	###	###	###	###			###	###	0.0
2006-Jun-21 Wed	###	###	###	###			28.7	28.7	0.0
2006-Jun-20 Tue	4.2	4.22	###	4.2	3,648,384	###	###	###	###
2006-Jun-19 Mon	4.28	4.29	4.21	4.21	2,388,622	10,151,643	###	###	###
2006-Jun-16 Fri	4.2	4.27	4.2	4.26	2,517,324	###	###	###	0.3
2006-Jun-15 Thu	###	4.2	###	###			68.9	68.9	0.0
2006-Jun-14 Wed	4.2	4.2	###	###	2,476,776	5,201,229	###	###	0.0
2006-Jun-13 Tue	4.25	4.25	4.2	4.21	2,455,552	###	###	###	###
2006-Jun-09 Fri	4.2	4.25	###	4.25	5,938,076	###	79.5	79.5	###
2006-Jun-08 Thu	4.2	4.21	###	###	4,117,226	###	53.7	53.7	0.0
2006-Jun-07 Wed	###	4.21	###	4.2			###	###	###
2006-Jun-06 Tue	###	4.21	###	4.2			80.8	80.8	###
2006-Jun-05 Mon	###	4.25	###	4.22			82.0	82.0	###
2006-Jun-02 Fri	###	4.22	###	###			33.2	33.2	0.0
2006-Jun-01 Thu	###	###	###	###	3,127,046	0	###	###	0.0
2006-May-31 Wed	###	4.21	###	###			73.6	73.6	0.0
2006-May-30 Tue	4.25	4.25	###	4.21			###	###	###
2006-May-29 Mon	4.26	4.29	4.23	4.26			65.8	65.8	0.3
2006-May-26 Fri	4.24	4.29	4.2	4.26			###	###	0.3
2006-May-25 Thu	###	4.25	###	###			###	###	0.0
2006-May-24 Wed	4.49	4.51	4.25	###			6.1	6.1	0.0
2006-May-23 Tue	###	###	4.5	4.52	2,752,125	6,192,281	###	###	0.3
2006-May-22 Mon	###	###	4.53	4.57			###	###	###
2006-May-19 Fri	4.5	4.58	4.48	4.54			72.1	72.1	0.3
2006-May-18 Thu	4.49	4.52	4.45	4.51			78.1	78.1	0.3
2006-May-17 Wed	4.58	###	4.57	4.58			###	###	0.3
2006-May-16 Tue	###	###	4.56	4.58	2,507,850	###	43.6	43.6	0.3
2006-May-15 Mon	###	###	4.55	4.58	846,749	1,926,353	45.4	45.4	0.3
2006-May-12 Fri	###	###	###	###	2,599,022	0	###	###	0.0
2006-May-11 Thu	###	###	###	###	1,612,488	0	33.9	33.9	0.0
2006-May-10 Wed	4.7	4.71	###	###	1,769,277	4,166,647	31.5	31.5	0.0
2006-May-09 Tue	4.56	###	4.56	###	1,654,742	###	81.6	81.6	0.0
2006-May-08 Mon	4.59	###	4.54	4.56	748,782	###	30.0	30.0	0.3
2006-May-05 Fri	4.58	4.59	4.52	4.57	1,115,883	5,082,847	26.9	26.9	###
2006-May-04 Thu	4.5	4.5	4.46	4.46			35.9	35.9	0.3
2006-May-03 Wed	4.51	4.51	4.46	4.5	3,826,145	###	35.6	35.6	###
2006-May-02 Tue	###	###	4.52	4.55	1,990,485	###	###	###	0.3
2006-May-01 Mon	###	###	###	###	2,245,149	0	67.3	67.3	0.0
2006-Apr-28 Fri	###	###	4.52	###	2,632,386	###	###	###	0.0
2006-Apr-27 Thu	###	4.73	###	###	3,457,927	###	###	###	0.0
2006-Apr-26 Wed	###	###	4.58	###			###	###	0.0
2006-Apr-24 Mon	4.59	4.59	4.51	4.57			35.1	35.1	###
2006-Apr-21 Fri	4.46	4.56	4.46	4.54			###	###	0.3
2006-Apr-20 Thu	4.44	4.47	4.42	4.44	3,857,041	17,144,547	###	###	0.3
2006-Apr-19 Wed	4.45	4.5	4.42	4.44	3,638,058	###	42.0	42.0	0.3
2006-Apr-18 Tue	4.42	4.48	4.41	4.44	3,207,656	###	66.9	66.9	0.3
2006-Apr-13 Thu	4.44	4.44	4.41	4.42			###	###	0.3
2006-Apr-11 Tue	4.44	4.44	4.4	4.43			###	###	###
2006-Apr-10 Mon	4.42	4.48	4.4	4.4			36.1	36.1	0.3
2006-Apr-07 Fri	4.48	4.5	4.44	4.45			###	###	0.3
2006-Apr-06 Thu	4.45	4.51	4.44	4.48	2,834,847	12,685,940	###	###	###
2006-Apr-05 Wed	4.45	4.45	4.42	4.44	2,643,523	11,724,024	34.8	34.8	0.3
2006-Apr-04 Tue	4.48	4.5	4.41	4.41	4,101,024	###	26.5	26.5	###
2006-Apr-03 Mon	4.48	4.5	4.45	4.47			###	###	###
2006-Mar-31 Fri	4.46	4.5	4.43	4.46			60.5	60.5	0.3
2006-Mar-30 Thu	4.41	4.42	###	###	3,740,142	###	27.3	27.3	0.0
2006-Mar-29 Wed	4.45	4.46	###	4.4			###	###	0.3
2006-Mar-28 Tue	4.49	4.51	4.42	4.45			25.6	25.6	0.3
2006-Mar-27 Mon	4.52	4.58	4.47	4.58	2,068,858	9,361,582	76.2	76.2	0.3
2006-Mar-24 Fri	4.51	4.55	4.46	4.52			67.9	67.9	0.3
2006-Mar-23 Thu	###	###	4.51	4.55	3,646,954	8,223,881	17.4	17.4	0.3
2006-Mar-22 Wed	4.56	###	4.56	###			77.6	77.6	0.0
2006-Mar-21 Tue	4.59	4.59	4.45	4.54	2,778,651	###	###	###	0.3
2006-Mar-20 Mon	###	###	4.56	4.58			###	###	0.3
2006-Mar-17 Fri	###	###	4.56	4.58			18.8	18.8	0.3
2006-Mar-16 Thu	###	###	###	###	3,470,879	0	###	###	0.0
2006-Mar-15 Wed	###	###	4.55	###	2,910,044	6,620,350	###	###	0.0
2006-Mar-14 Tue	###	###	###	###	2,049,089	0	###	###	0.0
2006-Mar-13 Mon	###	###	4.58	###			28.3	28.3	0.0
2006-Mar-10 Fri	###	###	4.57	###	1,999,579	###	###	###	0.0
2006-Mar-09 Thu	###	###	###	###			###	###	0.0
2006-Mar-08 Wed	###	###	###	###			71.6	71.6	0.0
2006-Mar-07 Tue	###	4.7	###	###	4,917,744	###	###	###	0.0
2006-Mar-06 Mon	###	###	4.52	4.59	12,831,580	28,999,370	###	###	0.3
2006-Mar-03 Fri	###	###	###	4.8	9,177,985	0	85.3	85.3	0.3
2006-Mar-02 Thu	###	4.7	###	4.7	6,300,559	###	###	###	0.3
2006-Mar-01 Wed	4.5	###	###	###			###	###	0.0
2006-Feb-28 Tue	4.5	4.55	4.47	4.52			65.6	65.6	0.3
2006-Feb-27 Mon	4.53	4.58	4.5	4.52			31.3	31.3	0.3
2006-Feb-24 Fri	###	###	4.52	4.56			24.7	24.7	0.3
2006-Feb-23 Thu	###	4.72	###	###	3,293,781	7,773,323	21.0	21.0	0.0
2006-Feb-22 Wed	4.59	4.74	4.59	###	5,482,176	25,574,351	79.8	79.8	0.0
2006-Feb-21 Tue	###	4.7	4.56	###			###	###	0.0
2006-Feb-20 Mon	4.55	4.7	4.55	###	735,946	3,403,750	87.8	87.8	0.0
2006-Feb-17 Fri	###	###	4.54	4.58	3,489,889	7,922,048	###	###	0.3
2006-Feb-16 Thu	###	###	###	###	1,057,981	0	37.1	37.1	0.0
2006-Feb-15 Wed	4.72	4.74	###	###	2,765,844	6,555,050	###	###	0.0
2006-Feb-14 Tue	4.71	4.71	###	4.7	2,321,389	5,466,871	34.9	34.9	0.3
2006-Feb-13 Mon	###	4.74	###	4.71	4,362,249	###	81.7	81.7	###
2006-Feb-10 Fri	4.7	4.74	###	###	2,453,824	###	31.4	31.4	0.0
2006-Feb-09 Thu	###	4.78	###	4.7			###	###	0.3
2006-Feb-08 Wed	4.54	###	4.53	###	3,067,072	###	###	###	0.0
2006-Feb-07 Tue	###	###	4.55	4.58			###	###	0.3
2006-Feb-06 Mon	4.54	###	4.54	###			77.4	77.4	0.0
2006-Feb-03 Fri	4.51	###	4.51	###			###	###	0.0
2006-Feb-02 Thu	###	###	4.54	4.58	1,036,380	2,352,582	26.5	26.5	0.3
2006-Feb-01 Wed	###	###	###	###			31.8	31.8	0.0
2006-Jan-31 Tue	###	###	###	###			33.7	33.7	0.0
2006-Jan-30 Mon	###	4.7	###	###	1,176,983	###	37.6	37.6	0.0
2006-Jan-27 Fri	4.72	4.72	###	###			###	###	0.0
2006-Jan-25 Wed	###	###	###	###			77.2	77.2	0.0
2006-Jan-24 Tue	###	###	###	###	2,687,040	0	69.5	69.5	0.0
2006-Jan-23 Mon	###	###	4.48	###	1,239,470	###	###	###	0.0
2006-Jan-20 Fri	4.7	4.7	###	###	2,627,786	###	21.4	21.4	0.0
2006-Jan-19 Thu	4.57	###	4.54	###	5,255,586	11,930,180	###	###	0.0
2006-Jan-18 Wed	4.55	4.56	4.53	4.56	3,320,882	###	80.9	80.9	0.3
2006-Jan-17 Tue	4.54	4.56	4.53	4.56	2,513,055	###	###	###	0.3
2006-Jan-16 Mon	4.53	4.55	4.53	4.53			69.9	69.9	###
2006-Jan-13 Fri	4.52	4.54	4.5	4.53	1,692,726	7,651,121	65.5	65.5	###
2006-Jan-12 Thu	4.54	4.56	4.52	4.53	1,819,870	###	34.7	34.7	###
2006-Jan-11 Wed	4.49	4.56	4.49	4.52			70.7	70.7	0.3
2006-Jan-10 Tue	4.55	4.55	4.48	4.5			###	###	###
2006-Jan-09 Mon	4.5	4.55	4.49	4.53			72.8	72.8	###
2006-Jan-06 Fri	4.5	4.5	4.46	4.48	1,867,673	8,367,175	###	###	###
2006-Jan-05 Thu	4.45	4.5	4.45	4.5			###	###	###
2006-Jan-04 Wed	4.44	4.47	4.43	4.47	2,078,987	###	###	###	###
2006-Jan-03 Tue	4.45	4.49	4.45	4.45	433,551	1,937,972	64.3	64.3	0.3
2005-Dec-30 Fri	4.44	4.5	4.44	4.5	519,325	2,321,382	###	###	###
2005-Dec-29 Thu	4.44	4.45	4.42	4.44			###	###	0.3
2005-Dec-28 Wed	4.45	4.45	4.4	4.44	996,159	###	###	###	0.3
2005-Dec-27 Tue	###	4.43	###	4.41	3,331,373	###	80.6	80.6	###
2005-Dec-23 Fri	###	4.43	###	4.41	3,331,373	###	80.6	80.6	###
2005-Dec-22 Thu	###	###	###	###	1,952,273	0	67.2	67.2	0.0
2005-Dec-21 Wed	###	###	###	###	1,036,556	0	21.5	21.5	0.0
2005-Dec-20 Tue	4.27	###	4.25	###	2,849,558	###	85.2	85.2	0.0
2005-Dec-19 Mon	###	###	4.26	4.27	2,583,372	5,502,582	28.4	28.4	###
2005-Dec-16 Fri	###	###	###	###	1,689,647	0	###	###	0.0
2005-Dec-15 Thu	###	###	###	###	2,536,079	0	31.0	31.0	0.0
2005-Dec-14 Wed	4.42	4.42	###	###	5,217,482	###	23.6	23.6	0.0
2005-Dec-13 Tue	4.47	4.47	4.41	4.42	2,078,871	9,230,187	###	###	0.3
2005-Dec-12 Mon	4.43	4.45	###	4.42			###	###	0.3
2005-Dec-09 Fri	4.45	4.49	4.44	4.44	2,163,370	9,659,447	29.2	29.2	0.3
2005-Dec-08 Thu	4.5	4.53	4.47	4.49			36.8	36.8	###
2005-Dec-07 Wed	4.5	4.55	4.5	4.54			###	###	0.3
2005-Dec-06 Tue	4.5	4.52	4.48	4.48			###	###	###
2005-Dec-05 Mon	4.53	4.56	4.46	4.47	3,068,578	13,839,286	###	###	###
2005-Dec-02 Fri	4.54	4.59	4.5	4.55	3,628,620	16,492,077	72.4	72.4	0.3
2005-Dec-01 Thu	4.51	4.53	4.47	4.5	22,014,846	###	40.6	40.6	###
2005-Nov-30 Wed	4.56	4.56	4.51	4.53	15,423,551	###	###	###	###
2005-Nov-29 Tue	4.49	4.55	4.49	4.51	4,170,887	###	75.5	75.5	0.3
2005-Nov-28 Mon	4.5	4.51	4.48	4.51			###	###	0.3
2005-Nov-25 Fri	4.52	4.53	4.47	4.47			###	###	###
2005-Nov-24 Thu	4.46	###	4.46	4.5			76.2	76.2	###
2005-Nov-23 Wed	###	###	###	###	5,939,827	0	75.3	75.3	0.0
2005-Nov-22 Tue	###	4.4	###	###			23.8	23.8	0.0
2005-Nov-21 Mon	###	4.45	###	###	2,809,847	###	18.4	18.4	0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	###	###	4.29	###	2,268,843	###	24.6	24.6	0.0
2005-Nov-16 Wed	4.29	###	4.25	###	3,523,425	7,487,278	81.0	81.0	0.0
2005-Nov-15 Tue	4.26	4.29	4.21	4.24			###	###	0.3
2005-Nov-14 Mon	###	###	4.27	4.28	5,266,372	###	###	###	0.3
2005-Nov-11 Fri	4.21	###	4.21	###			###	###	0.0
2005-Nov-10 Thu	###	4.21	###	###	8,830,871	18,588,983	###	###	0.0
2005-Nov-09 Wed	###	###	###	###			###	###	0.0
2005-Nov-08 Tue	###	###	###	###	3,577,880	0	28.3	28.3	0.0
2005-Nov-07 Mon	###	###	###	###			73.5	73.5	0.0
2005-Nov-04 Fri	4	###	4	###			###	###	0.0
2005-Nov-03 Thu	###	###	###	4			###	###	0.3
2005-Nov-02 Wed	###	###	###	###	3,446,673	0	76.8	76.8	0.0
2005-Nov-01 Tue	###	###	###	###	948,177	0	###	###	0.0
2005-Oct-31 Mon	4	###	###	###			###	###	0.0
2005-Oct-28 Fri	###	###	###	###			###	###	0.0
2005-Oct-27 Thu	###	###	###	###			81.9	81.9	0.0
2005-Oct-26 Wed	4	###	###	###			###	###	0.0
2005-Oct-25 Tue	###	###	###	4	6,862,321	0	###	###	0.3
2005-Oct-24 Mon	###	###	3.88	###	2,549,279	###	33.1	33.1	0.0
2005-Oct-21 Fri	###	###	3.86	###			###	###	0.0
2005-Oct-20 Thu	###	###	3.85	###			26.8	26.8	0.0
2005-Oct-19 Wed	4	###	###	###			43.6	43.6	0.0
2005-Oct-18 Tue	###	###	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	###			###	###	0.0
2005-Oct-14 Fri	###	4	###	###	1,559,372	3,118,744	79.3	79.3	0.0
2005-Oct-13 Thu	4	4	3.82	###	2,362,587	###	25.4	25.4	0.0
2005-Oct-12 Wed	###	###	4	4			17.8	17.8	0.3
2005-Oct-11 Tue	###	###	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###	1,107,778	0	###	###	0.0
2005-Oct-07 Fri	###	###	4	###	2,880,880	###	###	###	0.0
2005-Oct-06 Thu	###	###	###	###			###	###	0.0
2005-Oct-05 Wed	###	4.2	###	###			28.9	28.9	0.0
2005-Oct-04 Tue	4.26	4.27	###	4.2			###	###	###
2005-Oct-03 Mon	4.2	4.4	###	4.29			###	###	###
2005-Sep-30 Fri	###	4.21	###	4.2	4,570,351	9,620,588	###	###	###
2005-Sep-29 Thu	4.24	4.24	###	###	980,858	###	14.5	14.5	0.0
2005-Sep-28 Wed	4.26	4.26	4.2	4.22	1,802,057	###	28.9	28.9	###
2005-Sep-27 Tue	4.23	4.26	4.23	4.24			###	###	0.3
2005-Sep-26 Mon	###	4.23	###	4.2			###	###	###
2005-Sep-23 Fri	###	###	###	###			###	###	0.0
2005-Sep-22 Thu	###	###	###	###	3,677,189	0	###	###	0.0
2005-Sep-21 Wed	###	###	###	###	4,436,789	0	###	###	0.0
2005-Sep-20 Tue	###	###	###	###			65.6	65.6	0.0
2005-Sep-19 Mon	###	###	4	###	1,390,755	###	###	###	0.0
2005-Sep-16 Fri	###	###	###	###	4,495,852	0	###	###	0.0
2005-Sep-15 Thu	3.85	###	3.84	###			###	###	0.0
2005-Sep-14 Wed	4	4	3.89	3.89			13.1	13.1	0.3
2005-Sep-13 Tue	4	4	###	###	2,142,123	4,284,246	###	###	0.0
2005-Sep-12 Mon	4	###	###	4	1,530,783	0	69.1	69.1	0.3
2005-Sep-09 Fri	###	###	###	4			79.3	79.3	0.3
2005-Sep-08 Thu	3.86	###	3.85	###	5,014,720	###	92.4	92.4	0.0
2005-Sep-07 Wed	4	4	3.87	3.87	2,967,376	11,676,624	8.4	8.4	###
2005-Sep-06 Tue	###	###	###	###			19.7	19.7	0.0
2005-Sep-05 Mon	4	###	###	4	1,685,020	0	###	###	0.3
2005-Sep-02 Fri	###	###	3.82	4			17.5	17.5	0.3
2005-Sep-01 Thu	###	###	###	###			14.1	14.1	0.0
2005-Aug-31 Wed	###	###	###	###			30.5	30.5	0.0
2005-Aug-30 Tue	4	###	4	###	1,772,671	3,545,342	###	###	0.0
2005-Aug-29 Mon	###	###	###	4			38.6	38.6	0.3
2005-Aug-26 Fri	###	4	###	4	3,484,583	###	###	###	0.3
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###			###	###	0.0
2005-Aug-23 Tue	###	###	###	###			###	###	0.0
2005-Aug-22 Mon	###	###	###	###	2,306,470	0	###	###	0.0
2005-Aug-19 Fri	###	###	###	###	1,731,053	0	###	###	0.0
2005-Aug-18 Thu	###	###	###	###	2,272,140	0	79.9	79.9	0.0
2005-Aug-17 Wed	###	###	###	###			75.9	75.9	0.0
2005-Aug-16 Tue	###	###	###	###	2,811,176	0	24.0	24.0	0.0
2005-Aug-15 Mon	###	###	###	###			###	###	0.0
2005-Aug-12 Fri	###	###	###	###	1,319,776	0	32.3	32.3	0.0
2005-Aug-11 Thu	###	###	###	###	4,104,225	0	###	###	0.0
2005-Aug-10 Wed	###	###	###	###			29.6	29.6	0.0
2005-Aug-09 Tue	###	###	###	###	1,225,271	0	19.0	19.0	0.0
2005-Aug-08 Mon	###	###	###	###			77.5	77.5	0.0
2005-Aug-05 Fri	###	###	###	###			74.3	74.3	0.0
2005-Aug-04 Thu	###	###	###	###			22.4	22.4	0.0
2005-Aug-03 Wed	4.24	4.24	###	###	1,657,682	3,514,285	###	###	0.0
2005-Aug-02 Tue	###	4.23	###	###	3,393,224	###	###	###	0.0
2005-Aug-01 Mon	###	###	###	###			71.4	71.4	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###	3,208,986	0	###	###	0.0
2005-Jul-27 Wed	###	###	###	###			###	###	0.0
2005-Jul-26 Tue	4.21	4.22	###	###			18.5	18.5	0.0
2005-Jul-25 Mon	4.24	###	4.2	4.21			24.3	24.3	###
2005-Jul-22 Fri	4	###	4	###	6,538,971	13,077,942	###	###	0.0
2005-Jul-21 Thu	###	###	###	###			74.2	74.2	0.0
2005-Jul-20 Wed	###	###	###	###			28.6	28.6	0.0
2005-Jul-19 Tue	###	###	###	###			25.1	25.1	0.0
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	4	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	3.88	###			26.0	26.0	0.0
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	3.82	###	3.81	###			88.9	88.9	0.0
2005-Jul-11 Mon	3.79	3.84	3.79	3.81			72.7	72.7	0.3
2005-Jul-08 Fri	3.85	3.85	3.76	3.79			17.3	17.3	###
2005-Jul-07 Thu	3.85	3.89	3.79	3.82	5,965,454	22,907,343	32.8	32.8	0.3
2005-Jul-06 Wed	###	###	3.83	3.84			18.6	18.6	0.3
2005-Jul-05 Tue	###	###	3.85	###	2,272,380	###	###	###	0.0
2005-Jul-04 Mon	###	###	3.89	###	1,266,840	###	###	###	0.0
2005-Jul-01 Fri	###	###	###	###	1,686,977	0	22.8	22.8	0.0
2005-Jun-30 Thu	###	###	###	###	5,698,720	0	###	###	0.0
2005-Jun-29 Wed	###	###	3.86	###			29.3	29.3	0.0
2005-Jun-28 Tue	3.83	###	3.81	3.86	6,383,987	###	###	###	0.3
2005-Jun-27 Mon	3.7	3.82	3.7	3.77			###	###	###
2005-Jun-24 Fri	3.7	3.71	###	3.7	2,491,447	###	###	###	0.3
2005-Jun-23 Thu	###	3.7	###	###	1,694,357	###	###	###	0.0
2005-Jun-22 Wed	###	3.7	###	###	4,801,142	###	79.5	79.5	0.0
2005-Jun-21 Tue	3.7	3.7	###	###	4,863,520	###	26.7	26.7	0.0
2005-Jun-20 Mon	###	3.7	###	###			39.3	39.3	0.0
2005-Jun-17 Fri	###	###	###	###	11,587,655	0	###	###	0.0
2005-Jun-16 Thu	###	###	###	###	3,626,284	0	80.4	80.4	0.0
2005-Jun-15 Wed	###	###	###	###			###	###	0.0
2005-Jun-14 Tue	###	###	###	###	1,610,289	0	###	###	0.0
2005-Jun-10 Fri	###	3.7	###	###			73.0	73.0	0.0
2005-Jun-09 Thu	3.7	3.7	###	###			27.6	27.6	0.0
2005-Jun-08 Wed	3.7	3.7	###	###	3,234,874	###	29.3	29.3	0.0
2005-Jun-07 Tue	###	3.7	###	3.7	2,600,022	4,810,040	78.4	78.4	0.3
2005-Jun-06 Mon	3.7	3.7	###	###	1,059,385	###	25.8	25.8	0.0
2005-Jun-03 Fri	###	3.71	###	3.71	8,576,176	###	###	###	###
2005-Jun-02 Thu	###	3.72	###	3.7	4,359,956	###	72.3	72.3	0.3
2005-Jun-01 Wed	3.73	3.74	###	3.7	2,994,441	###	###	###	0.3
2005-May-31 Tue	3.72	3.8	3.71	3.75	4,526,127	###	###	###	0.3
2005-May-30 Mon	###	3.74	###	3.71	5,130,959	###	72.9	72.9	###
2005-May-27 Fri	3.7	3.7	###	###	12,178,570	22,530,354	###	###	0.0
2005-May-26 Thu	3.58	###	3.56	###			###	###	0.0
2005-May-25 Wed	3.7	3.75	3.56	3.58	23,030,025	84,174,741	###	###	0.3
2005-May-24 Tue	###	###	###	###	0				0.0
2005-May-23 Mon	###	###	###	###	0				0.0
2005-May-20 Fri	###	3.4	###	###			###	###	0.0
2005-May-19 Thu	3.4	3.4	###	###			27.2	27.2	0.0
2005-May-18 Wed	###	3.41	###	###	3,512,842	###	###	###	0.0
2005-May-17 Tue	3.28	###	3.26	###	3,810,379	###	83.0	83.0	0.0
2005-May-16 Mon	3.23	3.29	3.23	3.27			###	###	###
2005-May-13 Fri	3.22	3.25	3.2	3.24			###	###	###
2005-May-12 Thu	3.22	3.26	3.22	3.24			72.8	72.8	###
2005-May-11 Wed	3.21	3.24	3.21	3.22			###	###	0.2
2005-May-10 Tue	3.2	3.25	###	3.22			77.5	77.5	0.2
2005-May-09 Mon	3.24	3.25	3.21	3.24			###	###	###
2005-May-06 Fri	3.28	###	3.28	3.28			63.3	63.3	0.2
2005-May-05 Thu	###	###	3.26	###			30.7	30.7	0.0
2005-May-04 Wed	###	###	###	###	21,628,282	0	43.4	43.4	0.0
2005-May-03 Tue	3.27	3.4	3.27	###			92.5	92.5	0.0
2005-May-02 Mon	3.2	3.28	3.2	3.28			90.6	90.6	0.2
2005-Apr-29 Fri	###	###	###	###			74.0	74.0	0.0
2005-Apr-28 Thu	###	###	###	###			###	###	0.0
2005-Apr-27 Wed	###	###	###	###			###	###	0.0
2005-Apr-26 Tue	###	###	###	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	###	2,793,652	0	72.5	72.5	0.0
2005-Apr-21 Thu	###	###	###	###	4,870,381	0	###	###	0.0
2005-Apr-20 Wed	3.29	###	3.2	3.21			14.5	14.5	###
2005-Apr-19 Tue	###	3.26	###	3.24			72.5	72.5	###
2005-Apr-18 Mon	3.2	3.2	###	###	2,981,644	###	44.5	44.5	0.0
2005-Apr-15 Fri	###	###	3.23	3.23	2,981,788	4,815,587	29.8	29.8	###
2005-Apr-14 Thu	###	###	###	###	7,575,349	0	80.1	80.1	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###	3,155,587	0	72.3	72.3	0.0
2005-Apr-11 Mon	###	###	3.28	###	2,380,247	###	77.6	77.6	0.0
2005-Apr-08 Fri	###	###	3.29	###			###	###	0.0