(NAB) NATIONAL AUSTRALIA BANK LIMITED Daily Prices Page 45

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

_{Currently Sat 24-Jun-01 10:22:22 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(NAB) NATIONAL AUSTRALIA BANK LIMITED Daily Prices Page 45...

TOC Company Info for NAB Limits

Company Details for (NAB) NATIONAL AUSTRALIA BANK LIMITED

Listing Code	NAB
Listing Name	NATIONAL AUSTRALIA BANK LIMITED
GICS Sector	Banks
ISIN Name	NATIONAL AUST. BANK
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NAB4

Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for NAB .. Friday 10th November 2023

NAB 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	###	###	0.0
MAX	44.84	###	95.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NAB Bottom

End of day Prices (full format),

3616 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.2
2009-Nov-10 Tue	###	###	29.88	###	6,935,052	103,609,676	###	###	0.0
2009-Nov-09 Mon	###	29.74	###	###			73.5	73.5	0.0
2009-Nov-06 Fri	28.5	28.77	28.41	28.75			67.7	67.7	###
2009-Nov-05 Thu	###	28.54	###	###			###	###	0.0
2009-Nov-04 Wed	28.53	###	27.84	###	7,626,247	106,157,358	###	###	0.0
2009-Nov-03 Tue	###	###	###	###	5,486,523	0	17.2	17.2	0.0
2009-Nov-02 Mon	###	###	28.72	###			31.3	31.3	0.0
2009-Oct-30 Fri	29.8	30.2	###	29.85	16,875,985	254,827,373	66.1	66.1	2.1
2009-Oct-29 Thu	29.21	###	###	###	9,872,642	0	52.5	52.5	0.0
2009-Oct-28 Wed	30.85	###	###	29.83	14,845,172	0	###	###	###
2009-Oct-27 Tue	30.55	###	30.51	30.7	7,581,378	115,653,921	83.2	83.2	2.2
2009-Oct-26 Mon	30.8	###	###	30.76	4,373,646	0	36.9	36.9	2.2
2009-Oct-23 Fri	###	###	30.86	###	8,527,554	131,580,158	###	###	0.0
2009-Oct-22 Thu	30.85	###	30.58	30.72			###	###	2.2
2009-Oct-21 Wed	###	31.28	###	31.2	7,323,087	114,533,080	###	###	2.2
2009-Oct-20 Tue	###	31.7	31.21	###	8,182,681	###	###	###	0.0
2009-Oct-19 Mon	###	###	30.75	30.88	5,458,840	###	###	###	2.2
2009-Oct-16 Fri	31.85	###	31.48	31.58			###	###	2.3
2009-Oct-15 Thu	###	###	###	31.75	5,181,758	0	29.9	29.9	2.3
2009-Oct-14 Wed	31.48	###	###	###	4,772,045	0	###	###	0.0
2009-Oct-13 Tue	31.23	31.56	###	31.48			70.9	70.9	2.2
2009-Oct-12 Mon	31.8	31.88	###	###			18.7	18.7	0.0
2009-Oct-09 Fri	31.51	31.78	###	###	10,302,978	163,714,320	###	###	0.0
2009-Oct-08 Thu	###	31.44	###	###			86.5	86.5	0.0
2009-Oct-07 Wed	29.75	30.23	29.42	###			70.1	70.1	0.0
2009-Oct-06 Tue	###	29.82	###	###	6,272,823	###	25.2	25.2	0.0
2009-Oct-05 Mon	29.56	###	29.2	29.2	3,505,041	###	27.3	27.3	2.1
2009-Oct-02 Fri	###	###	###	29.85	7,300,271	0	###	###	2.1
2009-Oct-01 Thu	###	###	###	###	5,444,783	0	35.0	35.0	0.0
2009-Sep-30 Wed	###	###	###	30.76	7,296,989	0	29.2	29.2	2.2
2009-Sep-29 Tue	###	31.45	###	31.22	4,599,250	###	72.8	72.8	2.2
2009-Sep-28 Mon	###	30.71	29.89	###	5,190,854	157,282,876	83.4	83.4	0.0
2009-Sep-25 Fri	29.72	30.8	29.59	30.42			###	###	2.2
2009-Sep-24 Thu	29.85	30.28	29.74	29.87	7,290,823	###	###	###	###
2009-Sep-23 Wed	29.81	30.26	29.7	30.26			###	###	###
2009-Sep-22 Tue	29.55	29.76	29.4	29.47	5,812,682	###	###	###	###
2009-Sep-21 Mon	29.71	29.85	29.23	29.54			###	###	###
2009-Sep-18 Fri	29.4	29.86	###	29.86			73.9	73.9	2.1
2009-Sep-17 Thu	29.28	###	###	29.55			68.0	68.0	###
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	28.4	28.58	###	###	12,427,026	###	###	###	0.0
2009-Sep-14 Mon	28.75	28.8	27.83	###			27.1	27.1	0.0
2009-Sep-11 Fri	29	29.25	###	###			###	###	0.0
2009-Sep-10 Thu	28.89	###	28.55	28.82	5,822,126	83,110,848	###	###	2.1
2009-Sep-09 Wed	28.57	28.76	28.28	###	6,456,577	184,141,576	72.2	72.2	0.0
2009-Sep-08 Tue	27.45	###	27.41	###	6,466,978	###	83.0	83.0	0.0
2009-Sep-07 Mon	27.51	###	27.25	###	6,633,043	###	###	###	0.0
2009-Sep-04 Fri	###	###	27.21	27.21			###	###	###
2009-Sep-03 Thu	###	###	###	###			###	###	0.0
2009-Sep-02 Wed	28.46	###	###	###			###	###	0.0
2009-Sep-01 Tue	###	###	28.55	###	7,005,541	###	80.8	80.8	0.0
2009-Aug-31 Mon	28	28.76	28	28.48	8,374,943	237,680,882	###	###	2.0
2009-Aug-28 Fri	###	27.81	27.41	27.81	12,237,540	337,878,479	67.1	67.1	###
2009-Aug-27 Thu	###	27.5	###	###			###	###	0.0
2009-Aug-26 Wed	###	27.4	27	###			29.7	29.7	0.0
2009-Aug-25 Tue	26.79	27.48	26.72	###			###	###	0.0
2009-Aug-24 Mon	26.25	26.8	26.2	###	9,848,481	260,984,746	75.6	75.6	0.0
2009-Aug-21 Fri	###	26.7	25.5	###			19.1	19.1	0.0
2009-Aug-20 Thu	###	###	26.83	26.86	8,074,629	108,321,148	###	###	1.9
2009-Aug-19 Wed	###	27.27	26.76	26.81			###	###	###
2009-Aug-18 Tue	26.71	27.25	###	###			77.7	77.7	0.0
2009-Aug-17 Mon	###	27.47	26.83	###			###	###	0.0
2009-Aug-14 Fri	27.76	###	27.55	27.75			###	###	2.0
2009-Aug-13 Thu	###	###	###	###	9,217,253	0	###	###	0.0
2009-Aug-12 Wed	25.88	###	25.58	25.85			30.4	30.4	###
2009-Aug-11 Tue	25.43	###	25.4	###	8,106,343	102,950,556	###	###	0.0
2009-Aug-10 Mon	###	25.76	###	25.46	5,471,728	70,475,856	33.0	33.0	1.8
2009-Aug-07 Fri	###	###	25.2	25.5	5,502,589	69,332,621	32.9	32.9	###
2009-Aug-06 Thu	###	25.89	25.47	25.75	8,108,189	###	###	###	###
2009-Aug-05 Wed	25.8	###	###	25.43	11,617,887	0	35.6	35.6	###
2009-Aug-04 Tue	25.5	###	###	25.84			###	###	1.8
2009-Aug-03 Mon	24.85	25.25	24.81	###	11,891,520	297,644,745	68.7	68.7	0.0
2009-Jul-31 Fri	###	###	###	###	22,641,456	0	###	###	0.0
2009-Jul-30 Thu	###	23.8	###	23.77	13,947,925	###	###	###	1.7
2009-Jul-29 Wed	23.27	23.29	22.77	###			22.3	22.3	0.0
2009-Jul-28 Tue	22.5	23.21	22.45	###			85.0	85.0	0.0
2009-Jul-27 Mon	###	###	###	22.43			###	###	1.6
2009-Jul-24 Fri	###	###	###	22.27			###	###	###
2009-Jul-23 Thu	###	###	22.21	###			###	###	0.0
2009-Jul-22 Wed	23.58	23.58	23.58	23.58	0				1.7
2009-Jul-21 Tue	###	###	23.47	23.58	5,956,356	###	23.3	23.3	1.7
2009-Jul-20 Mon	23.8	###	23.52	23.88	5,044,325	###	###	###	1.7
2009-Jul-17 Fri	24	###	###	23.79			###	###	###
2009-Jul-16 Thu	23.84	###	23.74	###	9,964,846	118,282,722	73.3	73.3	0.0
2009-Jul-15 Wed	23	###	###	###	7,653,827	0	###	###	0.0
2009-Jul-14 Tue	###	23	22.28	23	9,662,674	###	###	###	1.6
2009-Jul-13 Mon	###	22.29	21.86	###	6,913,578	###	###	###	0.0
2009-Jul-10 Fri	###	22.49	###	###			76.3	76.3	0.0
2009-Jul-09 Thu	###	22.26	###	###	8,087,078	90,009,178	###	###	0.0
2009-Jul-08 Wed	21.55	###	21.53	###	13,281,949	142,980,180	86.1	86.1	0.0
2009-Jul-07 Tue	###	###	###	###	7,864,040	0	###	###	0.0
2009-Jul-06 Mon	###	###	###	21.83	4,552,721	0	###	###	###
2009-Jul-03 Fri	21.5	21.88	21.48	21.85	12,093,324	###	77.2	77.2	###
2009-Jul-02 Thu	21.86	###	21.55	21.85			35.8	35.8	###
2009-Jul-01 Wed	###	###	###	###			###	###	0.0
2009-Jun-30 Tue	###	22.76	###	22.44			###	###	1.6
2009-Jun-29 Mon	###	22.4	###	###			79.7	79.7	0.0
2009-Jun-26 Fri	21.84	###	21.79	###	13,879,245	151,214,374	###	###	0.0
2009-Jun-25 Thu	21.26	21.57	21.26	21.5	7,043,086	150,827,686	74.0	74.0	1.5
2009-Jun-24 Wed	21.77	21.77	21.23	21.45	8,319,047	###	###	###	1.5
2009-Jun-23 Tue	###	###	21.57	###	8,232,453	###	32.5	32.5	0.0
2009-Jun-22 Mon	###	22.52	###	22.49	7,121,571	80,188,889	85.9	85.9	###
2009-Jun-19 Fri	22.2	###	###	###	8,398,289	0	36.8	36.8	0.0
2009-Jun-18 Thu	22	22.2	21.86	###			75.7	75.7	0.0
2009-Jun-17 Wed	21.89	22.21	21.42	21.73			36.8	36.8	1.6
2009-Jun-16 Tue	###	22.2	21.85	###	7,887,172	###	42.8	42.8	0.0
2009-Jun-15 Mon	###	22.28	21.73	###	11,276,370	248,136,521	###	###	0.0
2009-Jun-12 Fri	###	22.29	###	###			32.7	32.7	0.0
2009-Jun-11 Thu	###	###	###	###			28.9	28.9	0.0
2009-Jun-10 Wed	21.82	22.29	21.76	###			74.3	74.3	0.0
2009-Jun-09 Tue	###	22.26	###	21.7			31.0	31.0	1.6
2009-Jun-05 Fri	###	22.56	###	###	8,917,059	100,584,425	26.5	26.5	0.0
2009-Jun-04 Thu	22.23	22.29	21.89	22.21			###	###	###
2009-Jun-03 Wed	###	###	###	###	11,643,878	0	###	###	0.0
2009-Jun-02 Tue	22.8	###	###	22.8	14,249,987	0	66.2	66.2	1.6
2009-Jun-01 Mon	###	22.52	21.87	22.52			73.9	73.9	1.6
2009-May-29 Fri	21.89	###	21.82	###	22,350,740	243,846,573	###	###	0.0
2009-May-28 Thu	21.55	21.82	21.28	###	9,679,828	###	73.0	73.0	0.0
2009-May-27 Wed	21.7	###	21.5	21.74	9,338,250	100,386,187	###	###	1.6
2009-May-26 Tue	21.28	21.71	###	###	8,502,927	92,299,272	78.5	78.5	0.0
2009-May-25 Mon	###	21.86	###	###	9,735,141	###	###	###	0.0
2009-May-22 Fri	21.45	21.84	21.45	21.76			79.3	79.3	1.6
2009-May-21 Thu	###	###	###	###			###	###	0.0
2009-May-20 Wed	22	###	21.73	###	7,053,571	76,637,048	74.6	74.6	0.0
2009-May-19 Tue	21.8	###	21.72	###	7,761,028	###	###	###	0.0
2009-May-18 Mon	21.41	###	21.22	21.47	1,930,175	20,479,156	###	###	###
2009-May-15 Fri	###	###	21.4	21.47			###	###	###
2009-May-14 Thu	21.5	21.54	###	###	5,782,823	###	###	###	0.0
2009-May-13 Wed	###	###	21.57	21.72	3,486,056	###	28.1	28.1	###
2009-May-12 Tue	22.4	22.5	21.83	21.86			###	###	###
2009-May-11 Mon	22.78	###	22.55	###	4,673,951	###	###	###	0.0
2009-May-08 Fri	###	22.78	###	22.78			###	###	1.6
2009-May-07 Thu	22	22.5	22	###	9,435,083	###	###	###	0.0
2009-May-06 Wed	21.81	###	21.57	21.87			75.1	75.1	1.6
2009-May-05 Tue	22	###	21.51	21.75	6,485,377	69,750,229	###	###	###
2009-May-04 Mon	21.2	21.7	###	21.7			73.1	73.1	1.6
2009-May-01 Fri	20.56	21	20.52	20.76	3,906,346	81,095,742	73.8	73.8	1.5
2009-Apr-30 Thu	###	21.29	###	###	7,534,972	80,209,776	20.0	20.0	0.0
2009-Apr-29 Wed	21	###	###	20.54			###	###	1.5
2009-Apr-28 Tue	###	###	###	21.28	8,384,242	0	###	###	1.5
2009-Apr-27 Mon	22.4	22.47	21.47	###	4,965,640	###	31.3	31.3	0.0
2009-Apr-24 Fri	###	22.47	###	22.25			36.6	36.6	###
2009-Apr-23 Thu	###	###	###	###			87.5	87.5	0.0
2009-Apr-22 Wed	###	###	###	###			29.4	29.4	0.0
2009-Apr-21 Tue	###	21.42	###	###			31.1	31.1	0.0
2009-Apr-20 Mon	###	###	###	###			###	###	0.0
2009-Apr-17 Fri	###	###	###	###			30.0	30.0	0.0
2009-Apr-16 Thu	###	22.25	21.77	###			###	###	0.0
2009-Apr-15 Wed	###	22.58	21.75	21.78	5,417,053	120,068,979	16.2	16.2	1.6
2009-Apr-14 Tue	22.47	22.75	###	22.47			###	###	###
2009-Apr-09 Thu	22.2	22.29	21.51	21.85			###	###	###
2009-Apr-08 Wed	###	###	21.81	###			###	###	0.0
2009-Apr-07 Tue	###	###	22.74	###	5,035,625	57,255,056	34.4	34.4	0.0
2009-Apr-06 Mon	###	###	###	###			###	###	0.0
2009-Apr-03 Fri	###	22.88	21.8	22.84			85.1	85.1	###
2009-Apr-02 Thu	20.74	###	###	21.5	7,135,886	0	###	###	1.5
2009-Apr-01 Wed	###	###	###	###			74.5	74.5	0.0
2009-Mar-31 Tue	###	20.72	###	###			15.4	15.4	0.0
2009-Mar-30 Mon	20.76	###	20.56	20.79	3,854,856	###	74.0	74.0	1.5
2009-Mar-27 Fri	###	###	20.72	###			###	###	0.0
2009-Mar-26 Thu	20.55	21.41	20.42	###	10,748,544	###	74.2	74.2	0.0
2009-Mar-25 Wed	###	20.85	###	###			73.8	73.8	0.0
2009-Mar-24 Tue	20.5	###	19.72	19.82			###	###	1.4
2009-Mar-23 Mon	###	19.85	18.87	19.79	6,065,251	117,423,259	86.2	86.2	###
2009-Mar-20 Fri	###	###	###	###			###	###	0.0
2009-Mar-19 Thu	19.25	###	19.23	19.5	16,957,480	163,046,170	###	###	1.4
2009-Mar-18 Wed	19.25	19.4	18.84	###			###	###	0.0
2009-Mar-17 Tue	18.45	###	###	###	7,346,485	0	73.5	73.5	0.0
2009-Mar-16 Mon	17.88	18.43	17.76	###			77.7	77.7	0.0
2009-Mar-13 Fri	17.2	17.79	###	17.78			77.1	77.1	1.3
2009-Mar-12 Thu	###	###	###	16.73			###	###	###
2009-Mar-11 Wed	16.56	###	###	###	11,504,383	0	###	###	0.0
2009-Mar-10 Tue	###	###	15.85	16.28	6,533,683	###	79.2	79.2	1.2
2009-Mar-09 Mon	###	###	###	###	7,764,189	0	9.0	9.0	0.0
2009-Mar-06 Fri	16.7	###	16.55	16.8	6,009,970	###	###	###	1.2
2009-Mar-05 Thu	17.26	###	###	16.77	6,710,473	0	19.4	19.4	1.2
2009-Mar-04 Wed	###	###	###	17.2			77.0	77.0	1.2
2009-Mar-03 Tue	17.2	17.43	###	###			76.3	76.3	0.0
2009-Mar-02 Mon	17.51	###	17.25	17.51			###	###	###
2009-Feb-27 Fri	###	###	17.55	17.88	8,270,678	###	###	###	1.3
2009-Feb-26 Thu	###	17.78	###	17.51			31.4	31.4	###
2009-Feb-25 Wed	17.83	###	17.28	###			###	###	0.0
2009-Feb-24 Tue	17.51	###	###	17.56	3,718,970	0	###	###	1.3
2009-Feb-23 Mon	17.8	###	17.57	17.8			79.0	79.0	###
2009-Feb-20 Fri	###	18.2	17.73	###			###	###	0.0
2009-Feb-19 Thu	###	18.5	17.7	18.4	3,718,580	###	78.5	78.5	1.3
2009-Feb-18 Wed	17.45	###	17.42	###	4,039,120	###	###	###	0.0
2009-Feb-17 Tue	18.8	18.84	17.75	17.88			###	###	1.3
2009-Feb-16 Mon	18.4	18.7	###	18.57	2,362,148	22,086,083	78.6	78.6	###
2009-Feb-13 Fri	18.56	###	###	18.45	2,784,285	0	###	###	1.3
2009-Feb-12 Thu	18.84	18.87	###	###			21.6	21.6	0.0
2009-Feb-11 Wed	###	18.7	18.26	18.7	3,790,654	70,051,285	77.2	77.2	1.3
2009-Feb-10 Tue	###	###	18.48	18.75	2,948,023	###	###	###	###
2009-Feb-09 Mon	###	###	18.71	###	4,395,584	41,120,688	###	###	0.0
2009-Feb-06 Fri	18.8	18.8	###	18.5	3,236,443	###	###	###	###
2009-Feb-05 Thu	###	19.2	18.42	###	5,274,247	99,208,586	24.5	24.5	0.0
2009-Feb-04 Wed	19.54	###	###	19.45	6,745,384	0	41.5	41.5	###
2009-Feb-03 Tue	19.4	###	19.28	19.55			78.3	78.3	###
2009-Feb-02 Mon	18.88	###	18.54	18.71	3,772,425	34,970,379	###	###	###
2009-Jan-30 Fri	###	###	18.22	###	7,582,129	###	75.8	75.8	0.0
2009-Jan-29 Thu	18.51	18.77	###	###	7,166,525	###	79.2	79.2	0.0
2009-Jan-28 Wed	###	###	17.22	###			###	###	0.0
2009-Jan-27 Tue	17.24	17.5	###	###	8,569,626	74,984,227	76.1	76.1	0.0
2009-Jan-23 Fri	17.72	17.8	###	###			###	###	0.0
2009-Jan-22 Thu	18.29	18.29	17.84	###			33.4	33.4	0.0
2009-Jan-21 Wed	17.82	###	###	###			###	###	0.0
2009-Jan-20 Tue	###	###	18.21	###			24.3	24.3	0.0
2009-Jan-19 Mon	###	19.71	###	19.44	6,410,854	###	###	###	1.4
2009-Jan-16 Fri	19.89	###	###	###	3,770,850	0	###	###	0.0
2009-Jan-15 Thu	20.2	###	###	###	6,193,970	0	###	###	0.0
2009-Jan-14 Wed	20.85	20.85	###	###			25.4	25.4	0.0
2009-Jan-13 Tue	20.55	###	20.22	###			###	###	0.0
2009-Jan-12 Mon	###	20.75	###	###	2,893,241	30,017,375	74.3	74.3	0.0
2009-Jan-09 Fri	21	21	20.57	21			###	###	1.5
2009-Jan-08 Thu	20.5	20.86	20.5	20.86	2,872,377	59,400,756	###	###	1.5
2009-Jan-07 Wed	20.87	###	20.55	20.89	4,566,445	46,920,222	###	###	1.5
2009-Jan-06 Tue	###	20.88	20.48	20.74	3,619,146	###	67.4	67.4	###
2009-Jan-05 Mon	20.7	20.73	###	20.23	2,749,450	28,498,049	24.3	24.3	1.4
2009-Jan-02 Fri	###	21	20.23	20.4			11.5	11.5	1.5
2008-Dec-31 Wed	20.85	###	###	20.87			60.2	60.2	###
2008-Dec-30 Tue	###	20.89	20.51	20.86	3,091,174	###	###	###	1.5
2008-Dec-29 Mon	20.2	20.87	###	20.87			82.8	82.8	###
2008-Dec-24 Wed	19.73	###	19.57	###			###	###	0.0
2008-Dec-23 Tue	###	###	19.27	###	3,450,556	###	###	###	0.0
2008-Dec-22 Mon	###	20.21	###	###			###	###	0.0
2008-Dec-19 Fri	###	###	###	20	18,479,456	0	###	###	1.4
2008-Dec-18 Thu	18.7	###	18.7	19.82			###	###	1.4
2008-Dec-17 Wed	19.7	19.7	###	###	12,368,123	###	28.0	28.0	0.0
2008-Dec-16 Tue	###	19.45	###	19.2			###	###	###
2008-Dec-15 Mon	###	19.8	###	###			13.8	13.8	0.0
2008-Dec-12 Fri	19.24	19.44	###	###			32.9	32.9	0.0
2008-Dec-11 Thu	19.7	19.75	19.21	###	5,250,223	102,274,344	###	###	0.0
2008-Dec-10 Wed	19.7	###	###	###	8,650,586	0	###	###	0.0
2008-Dec-09 Tue	20.5	20.58	###	###	9,633,979	99,133,643	###	###	0.0
2008-Dec-08 Mon	###	###	20.29	###			83.5	83.5	0.0
2008-Dec-05 Fri	19.22	20.2	19.2	19.81			###	###	###
2008-Dec-04 Thu	19.29	19.5	###	19.46			83.7	83.7	###
2008-Dec-03 Wed	###	19.45	18.59	18.59	6,377,053	121,291,548	27.4	27.4	1.3
2008-Dec-02 Tue	18.75	###	###	18.72	6,900,673	0	###	###	1.3
2008-Dec-01 Mon	20	20	19.21	19.43			22.3	22.3	1.4
2008-Nov-28 Fri	###	20	18.57	20			###	###	1.4
2008-Nov-27 Thu	###	###	###	###	9,137,643	0	###	###	0.0
2008-Nov-26 Wed	###	###	###	19.57	9,059,921	0	35.0	35.0	1.4
2008-Nov-25 Tue	19.5	19.87	###	19.87	11,838,925	###	75.8	75.8	###
2008-Nov-24 Mon	###	###	###	18.8	7,639,629	0	###	###	1.3
2008-Nov-21 Fri	18.25	###	17.81	###			78.9	78.9	0.0
2008-Nov-20 Thu	###	###	###	18.82			40.2	40.2	1.3
2008-Nov-19 Wed	19.85	###	###	###	13,203,329	0	###	###	0.0
2008-Nov-18 Tue	18.8	19.44	18.79	###	23,343,150	###	90.3	90.3	0.0
2008-Nov-17 Mon	###	19.5	18.21	###			###	###	0.0
2008-Nov-14 Fri	###	###	19.79	19.79	9,844,479	###	27.3	27.3	###
2008-Nov-13 Thu	###	19.4	18.86	19.4			82.8	82.8	1.4
2008-Nov-12 Wed	20	###	19.76	###			###	###	0.0
2008-Nov-11 Tue	20.75	20.78	###	###	21,072,240	218,940,573	###	###	0.0
2008-Nov-10 Mon	###	###	###	###			###	###	0.0
2008-Nov-07 Fri	23.2	23.28	###	###	10,945,786	127,408,949	14.0	14.0	0.0
2008-Nov-06 Thu	24.8	###	24.57	24.7			###	###	1.8
2008-Nov-05 Wed	26.22	26.22	25.4	###	9,156,721	###	###	###	0.0
2008-Nov-04 Tue	###	###	24.87	25.52	5,109,387	63,535,227	74.8	74.8	1.8
2008-Nov-03 Mon	24.2	###	24.2	###	6,839,957	82,763,479	73.6	73.6	0.0
2008-Oct-31 Fri	24.5	24.75	23.25	###	14,654,921	###	21.4	21.4	0.0
2008-Oct-30 Thu	23.45	24.72	###	###			###	###	0.0
2008-Oct-29 Wed	24	###	22.75	###			###	###	0.0
2008-Oct-28 Tue	23.5	###	22.55	###	6,810,146	###	33.3	33.3	0.0
2008-Oct-27 Mon	24.28	24.29	23.58	###			###	###	0.0
2008-Oct-24 Fri	###	###	###	24.7	6,403,081	0	###	###	1.8
2008-Oct-23 Thu	25	25.7	25	25.5			86.5	86.5	###
2008-Oct-22 Wed	24.51	25.85	24.45	###	9,169,687	230,617,628	###	###	0.0
2008-Oct-21 Tue	23.4	###	22.5	###			###	###	0.0
2008-Oct-20 Mon	###	###	22.23	###			84.3	84.3	0.0
2008-Oct-17 Fri	23.2	23.49	###	###			20.3	20.3	0.0
2008-Oct-16 Thu	23	###	22.21	22.7			45.4	45.4	###
2008-Oct-15 Wed	24	###	23.51	23.72	10,246,052	120,442,341	35.2	35.2	1.7
2008-Oct-14 Tue	24	###	23.79	###			66.1	66.1	0.0
2008-Oct-13 Mon	###	###	22	22.4			###	###	###
2008-Oct-10 Fri	22.5	###	20.8	20.8	11,423,644	###	29.0	29.0	1.5
2008-Oct-09 Thu	24	###	23.26	23.73			43.2	43.2	###
2008-Oct-08 Wed	24.78	25.25	###	###			###	###	0.0
2008-Oct-07 Tue	24.8	###	###	26			81.6	81.6	1.9
2008-Oct-06 Mon	25.77	25.85	###	25.55			###	###	1.8
2008-Oct-03 Fri	###	26.24	###	###	5,897,526	77,375,541	###	###	0.0
2008-Oct-02 Thu	26.2	26.46	###	25.7	7,490,923	###	30.4	30.4	1.8
2008-Oct-01 Wed	24.8	25.76	###	25.7			###	###	1.8
2008-Sep-30 Tue	###	###	23.7	24.26			60.4	60.4	1.7
2008-Sep-29 Mon	###	26.58	25.41	###	6,557,942	###	32.2	32.2	0.0
2008-Sep-26 Fri	25.49	25.8	###	25.8	16,738,927	215,932,158	###	###	1.8
2008-Sep-25 Thu	25.2	###	24.75	###	10,641,057	131,683,080	29.0	29.0	0.0
2008-Sep-24 Wed	24	25.75	24	###	12,524,870	311,556,141	91.1	91.1	0.0
2008-Sep-23 Tue	23.73	###	###	23.86	5,556,152	0	74.9	74.9	1.7
2008-Sep-22 Mon	25.45	25.5	###	###	12,130,029	###	###	###	0.0
2008-Sep-19 Fri	21.5	###	21.2	23			86.7	86.7	1.6
2008-Sep-18 Thu	###	19.85	###	###	31,839,056	###	89.7	89.7	0.0
2008-Sep-17 Wed	22.48	22.48	20.7	20.7			###	###	1.5
2008-Sep-16 Tue	###	22.2	21.52	###	13,343,276	###	###	###	0.0
2008-Sep-15 Mon	###	23.52	22.49	22.82	13,193,947	303,526,750	42.1	42.1	###
2008-Sep-12 Fri	###	###	23.55	###			32.5	32.5	0.0
2008-Sep-11 Thu	24.75	24.85	23.75	23.88	8,379,680	203,626,224	23.5	23.5	1.7
2008-Sep-10 Wed	24.73	25.21	24.5	###			80.7	80.7	0.0
2008-Sep-09 Tue	25.2	###	###	25.49	17,142,457	0	82.7	82.7	###
2008-Sep-08 Mon	25.5	25.58	24.8	###	17,749,122	447,100,383	###	###	0.0
2008-Sep-05 Fri	23.71	###	###	###			###	###	0.0
2008-Sep-04 Thu	###	###	24.2	###			###	###	0.0
2008-Sep-03 Wed	25	25.73	###	25.25			79.7	79.7	###
2008-Sep-02 Tue	24.84	###	24.75	24.8	6,863,522	84,936,084	###	###	###
2008-Sep-01 Mon	###	###	###	###			81.1	81.1	0.0
2008-Aug-29 Fri	24.49	24.74	###	24.5	9,590,752	###	62.6	62.6	1.8
2008-Aug-28 Thu	###	24.43	23.79	24	6,089,675	###	###	###	1.7
2008-Aug-27 Wed	###	###	23.5	23.86	6,933,251	###	28.2	28.2	1.7
2008-Aug-26 Tue	23.5	###	###	###			75.8	75.8	0.0
2008-Aug-25 Mon	###	24.55	###	###			###	###	0.0
2008-Aug-22 Fri	###	###	23.47	23.55	6,242,486	73,255,573	###	###	1.7
2008-Aug-21 Thu	###	###	23.43	23.55			###	###	1.7
2008-Aug-20 Wed	24	24.25	###	###			###	###	0.0
2008-Aug-19 Tue	24.4	24.53	###	###	8,687,873	###	###	###	0.0
2008-Aug-18 Mon	25	###	###	24.85			30.6	30.6	1.8
2008-Aug-15 Fri	###	25.4	25	###			###	###	0.0
2008-Aug-14 Thu	###	25.81	25	25.2	6,714,584	###	###	###	1.8
2008-Aug-13 Wed	###	###	25.43	25.58	5,907,754	###	35.7	35.7	1.8
2008-Aug-12 Tue	###	26.85	25.7	26.47			###	###	###
2008-Aug-11 Mon	###	###	25.42	25.72	6,316,259	80,279,651	###	###	1.8
2008-Aug-08 Fri	###	###	###	###	8,461,377	0	65.1	65.1	0.0
2008-Aug-07 Thu	25.8	###	25.28	25.77	8,889,176	112,359,184	###	###	###
2008-Aug-06 Wed	###	###	25.51	26	10,568,747	###	76.3	76.3	1.9
2008-Aug-05 Tue	###	###	###	24.75			###	###	1.8
2008-Aug-04 Mon	24.58	24.84	24	24.2			###	###	1.7
2008-Aug-01 Fri	###	24.7	###	###			74.5	74.5	0.0
2008-Jul-31 Thu	25.85	26	24.7	24.7	12,227,087	309,956,655	8.6	8.6	1.8
2008-Jul-30 Wed	###	25.83	###	25.46			27.9	27.9	1.8
2008-Jul-29 Tue	###	25.43	###	24.78	13,002,676	165,329,025	26.8	26.8	1.8
2008-Jul-28 Mon	25.7	###	###	25.8			###	###	1.8
2008-Jul-25 Fri	###	###	26.22	26.56	38,509,626	###	###	###	1.9
2008-Jul-24 Thu	###	30.79	29.7	30.7			###	###	2.2
2008-Jul-23 Wed	###	###	28.23	###			###	###	0.0
2008-Jul-22 Tue	###	27.88	27.5	###	6,557,721	###	###	###	0.0
2008-Jul-21 Mon	27.7	###	27.59	###			###	###	0.0
2008-Jul-18 Fri	###	###	26.72	###			35.9	35.9	0.0
2008-Jul-17 Thu	27.29	27.44	###	###	11,755,540	###	###	###	0.0
2008-Jul-16 Wed	25.45	26.5	25.42	###	10,924,221	283,592,777	86.7	86.7	0.0
2008-Jul-15 Tue	###	###	###	###	9,007,581	0	28.0	28.0	0.0
2008-Jul-14 Mon	###	###	26.42	26.47	9,894,545	###	19.1	19.1	###
2008-Jul-11 Fri	27.25	27.71	26.5	27.45	11,084,045	###	###	###	###
2008-Jul-10 Thu	26.55	###	26.52	###			90.0	90.0	0.0
2008-Jul-09 Wed	###	###	###	###			###	###	0.0
2008-Jul-08 Tue	27.2	27.25	26.22	###	7,981,427	213,383,450	###	###	0.0
2008-Jul-07 Mon	###	###	26.75	###	6,747,157	90,243,224	###	###	0.0
2008-Jul-04 Fri	27	27.54	26.75	27.54			75.9	75.9	2.0
2008-Jul-03 Thu	25.75	26.48	25.48	26.48			###	###	###
2008-Jul-02 Wed	25.74	###	25.29	###	11,077,750	140,078,148	77.1	77.1	0.0
2008-Jul-01 Tue	26.45	26.45	###	25.83			22.8	22.8	1.8
2008-Jun-30 Mon	###	###	###	26.5			###	###	1.9
2008-Jun-27 Fri	###	27.25	25.8	26.7	29,042,428	###	###	###	1.9
2008-Jun-26 Thu	28.5	###	###	###	15,682,782	0	###	###	0.0
2008-Jun-25 Wed	26.4	27.4	###	27.4	14,931,727	204,564,659	87.6	87.6	2.0
2008-Jun-24 Tue	###	26.55	###	26.41			73.6	73.6	###
2008-Jun-23 Mon	###	###	25.25	26.55			91.8	91.8	###
2008-Jun-20 Fri	26.2	26.4	25.58	25.75	13,549,923	###	28.4	28.4	###
2008-Jun-19 Thu	26.77	###	26.45	26.51			33.9	33.9	###
2008-Jun-18 Wed	27.55	###	###	27.59			67.6	67.6	###
2008-Jun-17 Tue	27.42	28.27	###	###	10,736,878	151,765,770	###	###	0.0
2008-Jun-16 Mon	28.4	28.45	27.4	27.55	8,441,844	###	###	###	2.0
2008-Jun-13 Fri	27.8	28.28	26.85	28.28			81.3	81.3	###
2008-Jun-12 Thu	###	27.78	27.42	###	11,262,346	310,840,749	###	###	0.0
2008-Jun-11 Wed	###	28.8	27.88	28.8	13,337,246	377,977,551	86.6	86.6	2.1
2008-Jun-10 Tue	28.8	###	###	###	14,892,485	0	23.9	23.9	0.0
2008-Jun-06 Fri	###	30.49	29.47	29.52	8,933,383	267,822,822	20.3	20.3	2.1
2008-Jun-05 Thu	29.54	30.25	29.48	###			81.9	81.9	0.0
2008-Jun-04 Wed	29.7	29.88	###	29.44			###	###	2.1
2008-Jun-03 Tue	29.7	###	29.23	###			###	###	0.0
2008-Jun-02 Mon	31.26	31.26	###	30.43			21.4	21.4	###
2008-May-30 Fri	31.4	###	###	###			33.5	33.5	0.0
2008-May-29 Thu	32.55	32.56	###	32.4	6,427,055	104,632,455	###	###	2.3
2008-May-28 Wed	32.5	###	###	###	7,612,975	0	36.7	36.7	0.0
2008-May-27 Tue	###	###	31.86	###	4,343,745	69,195,857	34.2	34.2	0.0
2008-May-26 Mon	###	32.49	31.86	31.86	8,170,572	262,888,154	###	###	2.3
2008-May-23 Fri	###	###	###	32.49			28.4	28.4	###
2008-May-22 Thu	32.55	###	###	32.84			70.9	70.9	2.3
2008-May-21 Wed	33.52	33.83	33.22	33.47			###	###	###
2008-May-20 Tue	###	###	33.51	33.76			###	###	###
2008-May-19 Mon	34.25	34.4	33.84	###			33.7	33.7	0.0
2008-May-16 Fri	33.52	###	33.26	###	7,023,186	116,795,583	75.1	75.1	0.0
2008-May-15 Thu	###	###	33.43	###	10,510,554	###	###	###	0.0
2008-May-14 Wed	###	###	33.5	33.7	14,201,556	###	###	###	2.4
2008-May-13 Tue	34.53	###	###	###			35.6	35.6	0.0
2008-May-12 Mon	33.8	###	###	###	13,882,788	0	75.1	75.1	0.0
2008-May-09 Fri	31.5	###	31.25	32.24	12,020,452	###	79.2	79.2	2.3
2008-May-08 Thu	30.2	31.44	###	###	8,016,625	126,021,345	79.5	79.5	0.0
2008-May-07 Wed	31.5	31.53	30.42	30.5	6,585,744	203,993,420	16.6	16.6	2.2
2008-May-06 Tue	###	31.42	30.8	31.42	3,648,089	113,492,048	71.9	71.9	2.2
2008-May-05 Mon	31.85	###	31.25	###			###	###	0.0
2008-May-02 Fri	###	31.7	###	31.53			###	###	2.3
2008-May-01 Thu	###	30.45	29.77	###			27.5	27.5	0.0
2008-Apr-30 Wed	###	30.74	29.88	30.21			###	###	2.2
2008-Apr-29 Tue	30.55	30.59	29.76	###	4,818,426	###	31.6	31.6	0.0
2008-Apr-28 Mon	###	###	###	30.25			36.9	36.9	###
2008-Apr-24 Thu	29.22	###	29.21	###			71.6	71.6	0.0
2008-Apr-23 Wed	29.89	###	29.27	###			###	###	0.0
2008-Apr-22 Tue	28.71	29.7	###	29.4	5,684,323	###	###	###	###
2008-Apr-21 Mon	28.57	29.7	28.4	29.45	8,864,272	###	84.8	84.8	###
2008-Apr-18 Fri	28.25	###	27.57	27.73			###	###	###
2008-Apr-17 Thu	###	29	###	###	7,534,052	109,243,754	###	###	0.0
2008-Apr-16 Wed	###	###	###	28.55			21.4	21.4	###
2008-Apr-15 Tue	###	###	###	28.4	5,045,941	0	###	###	2.0
2008-Apr-14 Mon	###	28.5	###	28.5			82.2	82.2	2.0
2008-Apr-11 Fri	29.27	29.48	28.53	###			###	###	0.0
2008-Apr-10 Thu	28.48	28.8	###	28.7			###	###	###
2008-Apr-09 Wed	###	###	28.58	###			21.6	21.6	0.0
2008-Apr-08 Tue	###	30.23	###	29.75	5,517,186	###	###	###	2.1
2008-Apr-07 Mon	###	###	###	###	8,922,074	0	13.8	13.8	0.0
2008-Apr-04 Fri	###	31.8	###	###	6,378,349	101,415,749	18.5	18.5	0.0
2008-Apr-03 Thu	30.7	###	###	###	7,767,472	0	87.9	87.9	0.0
2008-Apr-02 Wed	30.5	###	30.41	30.5	8,728,640	132,718,971	###	###	2.2
2008-Apr-01 Tue	###	30.25	###	###			###	###	0.0
2008-Mar-31 Mon	29.7	###	29.42	###	5,884,951	86,567,629	###	###	0.0
2008-Mar-28 Fri	###	###	###	###			32.0	32.0	0.0
2008-Mar-27 Thu	###	###	29.75	30.75			79.5	79.5	###
2008-Mar-26 Wed	###	###	###	###			###	###	0.0
2008-Mar-25 Tue	30.56	###	30.53	###			66.8	66.8	0.0
2008-Mar-20 Thu	###	29.78	27	###			###	###	0.0
2008-Mar-19 Wed	###	###	28.75	29.8			###	###	2.1
2008-Mar-18 Tue	27.21	27.75	26.85	27.74	7,331,485	200,149,540	###	###	###
2008-Mar-17 Mon	27	27.2	###	26.85			42.5	42.5	1.9
2008-Mar-14 Fri	###	###	###	###			###	###	0.0
2008-Mar-13 Thu	###	###	26.87	27.27	6,768,921	90,940,453	27.2	27.2	1.9
2008-Mar-12 Wed	29.5	29.5	28.29	###	12,246,142	353,852,273	###	###	0.0
2008-Mar-11 Tue	26	27.4	25.85	27.2			92.2	92.2	1.9
2008-Mar-10 Mon	###	26.75	###	26.5	8,787,047	117,526,753	80.6	80.6	1.9
2008-Mar-07 Fri	27	27.27	26.71	###			44.8	44.8	0.0
2008-Mar-06 Thu	###	###	###	28.46			###	###	2.0
2008-Mar-05 Wed	27.85	28.74	27.25	###	11,165,776	###	###	###	0.0
2008-Mar-04 Tue	###	27.88	###	27.5	8,951,242	###	44.5	44.5	2.0
2008-Mar-03 Mon	28	###	###	###	8,028,623	0	24.3	24.3	0.0
2008-Feb-29 Fri	29	29.28	28.43	28.85			33.0	33.0	###
2008-Feb-28 Thu	###	###	29.74	###	7,764,976	###	###	###	0.0
2008-Feb-27 Wed	###	31.46	30.51	###			###	###	0.0
2008-Feb-26 Tue	29.89	###	29.45	###			73.3	73.3	0.0
2008-Feb-25 Mon	29	###	28.77	###			73.8	73.8	0.0
2008-Feb-22 Fri	28.72	###	28.46	28.59			30.2	30.2	2.0
2008-Feb-21 Thu	29.7	###	28.46	29.55			33.4	33.4	###
2008-Feb-20 Wed	30.55	30.72	29.56	29.56	10,207,148	307,643,440	###	###	###
2008-Feb-19 Tue	###	###	29.75	30.46			78.0	78.0	2.2
2008-Feb-18 Mon	###	30.28	29.4	29.51			28.6	28.6	2.1
2008-Feb-15 Fri	30.4	###	###	###	7,482,382	0	###	###	0.0
2008-Feb-14 Thu	###	31.85	###	31.57			81.7	81.7	2.3
2008-Feb-13 Wed	31.7	###	###	30.4	11,599,926	0	14.4	14.4	###
2008-Feb-12 Tue	32.4	32.55	###	32.2			###	###	###
2008-Feb-11 Mon	###	###	###	###	5,514,324	0	###	###	0.0
2008-Feb-08 Fri	33.22	33.82	###	33.43	4,899,627	###	###	###	2.4
2008-Feb-07 Thu	32.85	###	###	32.8	6,337,855	0	39.6	39.6	2.3
2008-Feb-06 Wed	32.86	33.4	32.78	32.78	5,709,348	188,922,325	42.2	42.2	###
2008-Feb-05 Tue	###	34.82	###	###	4,628,380	###	36.3	36.3	0.0
2008-Feb-04 Mon	###	###	33.79	###	4,941,342	83,483,973	9.1	9.1	0.0
2008-Feb-01 Fri	###	35.46	###	35.4	7,680,020	136,166,754	###	###	2.5
2008-Jan-31 Thu	###	34.86	32.56	###	8,190,051	###	89.7	89.7	0.0
2008-Jan-30 Wed	###	###	###	###	5,741,054	0	###	###	0.0
2008-Jan-29 Tue	###	36.2	###	35.43			###	###	###
2008-Jan-25 Fri	34.49	36.49	###	36.49	17,055,574	311,178,947	81.3	81.3	###
2008-Jan-24 Thu	33.5	###	###	33.75	9,915,173	0	###	###	###
2008-Jan-23 Wed	34.27	###	###	32.41			11.8	11.8	###
2008-Jan-22 Tue	###	34.5	###	###			59.4	59.4	0.0
2008-Jan-21 Mon	35.7	35.88	###	35.2	7,490,073	###	###	###	2.5
2008-Jan-18 Fri	34.55	36.5	34.53	36.26			###	###	2.6
2008-Jan-17 Thu	###	###	34.85	###			###	###	0.0
2008-Jan-16 Wed	34.73	###	34.57	34.74			78.0	78.0	###
2008-Jan-15 Tue	###	###	###	35.8	7,104,287	0	78.1	78.1	2.6
2008-Jan-14 Mon	###	###	34.8	###			###	###	0.0
2008-Jan-11 Fri	###	###	34.59	35.2	10,159,285	###	40.8	40.8	2.5
2008-Jan-10 Thu	###	35.79	###	###	5,483,385	98,125,174	###	###	0.0
2008-Jan-09 Wed	35.44	###	35.24	35.59	7,846,745	138,259,646	74.9	74.9	2.5
2008-Jan-08 Tue	###	###	###	###	4,784,052	0	28.2	28.2	0.0
2008-Jan-07 Mon	###	36.73	36.25	###	4,968,722	###	36.4	36.4	0.0
2008-Jan-04 Fri	###	37.58	36.85	###			###	###	0.0
2008-Jan-03 Thu	###	###	36.7	###	3,434,226	63,018,047	###	###	0.0
2008-Jan-02 Wed	37.75	###	37.45	37.48			25.2	25.2	2.7
2007-Dec-31 Mon	37.76	37.89	###	37.79	1,114,773	21,119,374	###	###	###
2007-Dec-28 Fri	37.79	###	37.51	37.79	2,716,353	###	###	###	###
2007-Dec-27 Thu	###	38.29	37.84	###	1,585,670	60,358,528	###	###	0.0
2007-Dec-24 Mon	###	38.56	37.42	37.85	3,279,053	124,571,223	22.4	22.4	###
2007-Dec-21 Fri	36.8	###	36.7	37.81			###	###	###
2007-Dec-20 Thu	36.72	###	36.48	36.48	12,351,023	225,282,659	36.2	36.2	2.6
2007-Dec-19 Wed	37.2	###	36.45	36.75	12,363,424	###	27.2	27.2	2.6
2007-Dec-18 Tue	36.87	###	36.5	###			72.4	72.4	0.0
2007-Dec-17 Mon	###	38.28	###	37.5	8,685,528	###	52.8	52.8	2.7
2007-Dec-14 Fri	###	39.55	###	38.45			###	###	###
2007-Dec-13 Thu	39.4	###	###	###			35.6	35.6	0.0
2007-Dec-12 Wed	38.54	39.29	38.41	###			###	###	0.0
2007-Dec-11 Tue	38.73	###	###	###	5,312,570	0	71.8	71.8	0.0
2007-Dec-10 Mon	###	39.2	###	38.88	5,713,928	111,992,988	###	###	2.8
2007-Dec-07 Fri	###	###	###	39.22			###	###	###
2007-Dec-06 Thu	###	39.49	38.85	###	5,838,154	###	###	###	0.0
2007-Dec-05 Wed	38.86	###	38.58	###	5,043,252	###	###	###	0.0
2007-Dec-04 Tue	38.8	39.42	###	###	8,176,028	###	74.4	74.4	0.0
2007-Dec-03 Mon	38.49	39.23	38.41	38.8			###	###	###
2007-Nov-30 Fri	###	###	###	###			###	###	0.0
2007-Nov-29 Thu	###	###	38.89	###			###	###	0.0
2007-Nov-28 Wed	###	40.2	39.25	39.41			31.4	31.4	###
2007-Nov-27 Tue	39.21	###	38.78	39.81	8,029,482	155,691,655	###	###	###
2007-Nov-26 Mon	###	40.4	39.58	40.2	6,305,054	###	33.4	33.4	###
2007-Nov-23 Fri	###	40.44	39.8	###			###	###	0.0
2007-Nov-22 Thu	40.89	41.4	40.23	40.48			###	###	###
2007-Nov-21 Wed	41.7	41.8	40.82	41.29	9,059,553	###	36.6	36.6	###
2007-Nov-20 Tue	41.81	###	###	###	7,180,772	0	###	###	0.0
2007-Nov-19 Mon	42.44	42.77	###	###			71.1	71.1	0.0
2007-Nov-16 Fri	###	###	41.83	###			###	###	0.0
2007-Nov-15 Thu	44.25	44.54	43.79	44	6,116,648	270,141,758	###	###	3.1
2007-Nov-14 Wed	44.44	44.84	###	44.84			###	###	3.2
2007-Nov-13 Tue	43.4	###	###	43.88			###	###	3.1
2007-Nov-12 Mon	43.45	###	###	43.2	7,679,958	0	###	###	3.1
2007-Nov-09 Fri	43.49	43.88	###	43.4			###	###	###
2007-Nov-08 Thu	###	###	###	###	4,277,279	0	###	###	0.0
2007-Nov-07 Wed	42.75	###	42.47	###			###	###	0.0
2007-Nov-06 Tue	42.51	42.87	42.25	42.55	3,329,689	###	###	###	###
2007-Nov-05 Mon	43.4	43.41	###	42.5			33.1	33.1	3.0
2007-Nov-02 Fri	42.78	###	###	###	4,591,120	0	###	###	0.0
2007-Nov-01 Thu	43.5	43.81	###	43.5	3,912,656	85,706,729	58.6	58.6	3.1
2007-Oct-31 Wed	###	###	###	###			###	###	0.0
2007-Oct-30 Tue	43	###	42.54	42.75	3,634,871	###	###	###	###
2007-Oct-29 Mon	43	43.5	###	###			69.9	69.9	0.0
2007-Oct-26 Fri	###	42.83	###	42.7			###	###	###
2007-Oct-25 Thu	###	###	###	###			85.8	85.8	0.0
2007-Oct-24 Wed	###	41.82	41	###			32.6	32.6	0.0
2007-Oct-23 Tue	40.71	41.53	40.7	41.25	6,214,442	255,506,782	###	###	###
2007-Oct-22 Mon	39.79	###	###	40.57			81.5	81.5	2.9
2007-Oct-19 Fri	###	###	40.57	###	3,617,876	###	###	###	0.0
2007-Oct-18 Thu	###	41.41	40.76	41.29	3,808,448	156,470,086	###	###	###
2007-Oct-17 Wed	###	###	###	###	5,023,949	0	28.9	28.9	0.0
2007-Oct-16 Tue	###	41.44	###	41.27	3,771,658	78,148,753	###	###	2.9
2007-Oct-15 Mon	###	###	41.49	41.8			###	###	3.0
2007-Oct-12 Fri	41.5	41.79	###	41.76	3,977,759	83,115,274	72.6	72.6	3.0
2007-Oct-11 Thu	41.8	###	41.47	41.85	4,916,586	###	61.5	61.5	###
2007-Oct-10 Wed	###	###	41.71	41.8			33.8	33.8	3.0
2007-Oct-09 Tue	40.77	41.53	40.74	41.51	4,319,429	###	83.3	83.3	###
2007-Oct-08 Mon	41.25	###	40.84	40.84			26.7	26.7	2.9
2007-Oct-05 Fri	40.77	###	40.58	40.76			30.4	30.4	###
2007-Oct-04 Thu	###	###	40.28	40.58	4,376,022	88,133,083	33.4	33.4	2.9
2007-Oct-03 Wed	40.54	41.43	40.45	###			77.9	77.9	0.0
2007-Oct-02 Tue	40.51	40.73	###	40.43			###	###	2.9
2007-Oct-01 Mon	###	###	###	39.8			72.5	72.5	2.8
2007-Sep-28 Fri	39.73	###	###	39.71			###	###	###
2007-Sep-27 Thu	39.26	###	39.26	39.79	6,497,771	127,551,244	###	###	2.8
2007-Sep-26 Wed	38.45	###	###	###			###	###	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	37.55	38.46	37.55	38.29			###	###	###
2007-Sep-21 Fri	###	###	37.49	37.49			28.2	28.2	2.7
2007-Sep-20 Thu	38.5	38.59	###	###	14,123,584	272,514,553	###	###	0.0
2007-Sep-19 Wed	###	38.51	###	38.2			33.8	33.8	2.7
2007-Sep-18 Tue	37.79	37.8	###	37.25			###	###	###
2007-Sep-17 Mon	###	38.75	###	38.42			###	###	2.7
2007-Sep-14 Fri	38.85	39.29	###	###	4,187,227	82,258,074	65.6	65.6	0.0
2007-Sep-13 Thu	38.59	38.81	###	38.59	5,494,376	###	72.5	72.5	###
2007-Sep-12 Wed	###	###	38.5	38.59			###	###	###
2007-Sep-11 Tue	38.25	###	###	38.79	4,080,427	0	###	###	###
2007-Sep-10 Mon	38.45	38.48	###	38.21	4,527,684	87,112,640	###	###	###
2007-Sep-07 Fri	###	###	###	###	2,238,241	0	###	###	0.0
2007-Sep-06 Thu	###	###	38.82	###	5,282,542	102,534,140	###	###	0.0
2007-Sep-05 Wed	40.47	40.57	39.58	39.83	4,370,927	###	###	###	2.8
2007-Sep-04 Tue	###	40.44	39.83	40.2			73.5	73.5	###
2007-Sep-03 Mon	###	40.29	39.7	###			###	###	0.0
2007-Aug-31 Fri	###	###	###	###	6,817,523	0	72.9	72.9	0.0
2007-Aug-30 Thu	39.73	###	38.88	###			###	###	0.0
2007-Aug-29 Wed	###	###	38.88	39.29	4,467,577	###	###	###	###
2007-Aug-28 Tue	###	###	39.55	40	3,285,857	64,977,822	66.8	66.8	2.9
2007-Aug-27 Mon	40.4	40.58	###	###			30.1	30.1	0.0
2007-Aug-24 Fri	39.7	40.25	###	40			###	###	2.9
2007-Aug-23 Thu	###	40.43	39.82	###			27.6	27.6	0.0
2007-Aug-22 Wed	39.8	###	###	###	5,140,287	0	###	###	0.0
2007-Aug-21 Tue	39.45	###	39.21	###	4,110,479	80,585,940	76.7	76.7	0.0
2007-Aug-20 Mon	###	39.86	###	39.79	5,596,026	###	###	###	2.8
2007-Aug-17 Fri	###	38.5	###	###	5,467,753	105,254,245	41.2	41.2	0.0
2007-Aug-16 Thu	38.2	38.2	36.22	###	10,774,153	###	57.2	57.2	0.0
2007-Aug-15 Wed	###	###	###	###	6,062,751	0	###	###	0.0
2007-Aug-14 Tue	###	39.42	###	###	4,429,750	87,310,372	46.6	46.6	0.0
2007-Aug-13 Mon	38.5	###	###	39.23	3,327,353	0	###	###	2.8
2007-Aug-10 Fri	38.75	###	38.22	38.22			###	###	2.7
2007-Aug-09 Thu	39.55	###	###	39.5	3,168,957	0	###	###	###
2007-Aug-08 Wed	###	39.28	###	###			65.5	65.5	0.0
2007-Aug-07 Tue	###	38.55	37.8	###			###	###	0.0
2007-Aug-06 Mon	37.45	###	###	###			###	###	0.0
2007-Aug-03 Fri	38.5	38.59	37.86	###			30.5	30.5	0.0
2007-Aug-02 Thu	37.8	###	###	###	5,626,188	0	###	###	0.0
2007-Aug-01 Wed	###	###	###	###			###	###	0.0
2007-Jul-31 Tue	###	38.59	###	###	5,947,188	###	60.9	60.9	0.0
2007-Jul-30 Mon	###	38.27	37.88	###			61.2	61.2	0.0
2007-Jul-27 Fri	38.5	###	###	38.2	8,709,956	0	###	###	2.7
2007-Jul-26 Thu	40.2	40.2	39.47	39.48	4,399,258	175,244,442	27.3	27.3	2.8
2007-Jul-25 Wed	40.2	40.29	40	40	3,298,447	132,416,154	32.5	32.5	2.9
2007-Jul-24 Tue	40.51	40.86	40.42	###	3,747,574	###	65.0	65.0	0.0
2007-Jul-23 Mon	40.59	###	40.25	###			###	###	0.0
2007-Jul-20 Fri	40.75	40.86	40.71	40.82	2,653,178	###	62.0	62.0	2.9
2007-Jul-19 Thu	###	40.7	40.2	40.7			###	###	2.9
2007-Jul-18 Wed	39.83	###	39.81	###	3,793,022	###	74.6	74.6	0.0
2007-Jul-17 Tue	39.85	40.25	39.77	###			###	###	0.0
2007-Jul-16 Mon	39.89	###	39.72	39.83	2,714,527	###	38.5	38.5	2.8
2007-Jul-13 Fri	39.8	###	39.75	39.76			###	###	2.8
2007-Jul-12 Thu	###	40.23	###	39.8			29.5	29.5	2.8
2007-Jul-11 Wed	40.2	40.55	###	40.25			###	###	2.9
2007-Jul-10 Tue	###	40.42	###	###	6,844,746	###	75.9	75.9	0.0
2007-Jul-09 Mon	###	40.2	###	###			###	###	0.0
2007-Jul-06 Fri	40.52	###	###	###			27.9	27.9	0.0
2007-Jul-05 Thu	40.56	40.82	40.43	40.82	5,473,075	222,343,671	67.5	67.5	2.9
2007-Jul-04 Wed	40.8	###	40.42	40.59			38.5	38.5	###
2007-Jul-03 Tue	###	###	40.51	40.78			###	###	2.9
2007-Jul-02 Mon	###	###	###	###	3,930,773	0	27.4	27.4	0.0
2007-Jun-29 Fri	###	###	###	###	7,219,654	0	34.3	34.3	0.0
2007-Jun-28 Thu	###	###	40.5	###			67.5	67.5	0.0
2007-Jun-27 Wed	41	###	###	###	4,781,286	0	###	###	0.0
2007-Jun-26 Tue	###	41.48	###	###			40.6	40.6	0.0
2007-Jun-25 Mon	40.8	###	###	41.24	4,768,544	0	###	###	2.9
2007-Jun-22 Fri	###	41.2	40.75	###	6,221,570	###	63.9	63.9	0.0
2007-Jun-21 Thu	41.43	41.53	###	41.29			34.6	34.6	###
2007-Jun-20 Wed	###	41.46	###	41.44	5,654,147	###	###	###	###
2007-Jun-19 Tue	40.85	41.45	40.81	41.23	4,306,686	###	###	###	2.9
2007-Jun-18 Mon	40.72	###	40.72	###			74.2	74.2	0.0
2007-Jun-15 Fri	###	###	###	40.57	4,453,053	0	71.8	71.8	2.9
2007-Jun-14 Thu	###	###	###	40.2			###	###	###
2007-Jun-13 Wed	40	40.58	40	40.26	3,343,654	###	###	###	2.9
2007-Jun-12 Tue	40.58	40.73	###	40.44			###	###	2.9
2007-Jun-08 Fri	40.4	40.58	###	40.21	6,697,927	###	###	###	2.9
2007-Jun-07 Thu	###	###	40.55	41			###	###	2.9
2007-Jun-06 Wed	41.57	###	###	###	3,855,845	0	30.4	30.4	0.0
2007-Jun-05 Tue	41.71	41.85	41.51	41.51	2,722,978	113,493,723	###	###	###
2007-Jun-04 Mon	41.72	###	###	41.85	4,226,024	0	###	###	###
2007-Jun-01 Fri	41.44	###	41.43	41.57	14,955,345	309,799,971	###	###	###
2007-May-31 Thu	42.71	42.89	42.54	42.54			###	###	3.0
2007-May-30 Wed	42.75	###	###	42.4	6,684,474	0	37.1	37.1	3.0
2007-May-29 Tue	###	42.89	###	42.75			###	###	###
2007-May-28 Mon	42.5	###	###	###			36.9	36.9	0.0
2007-May-25 Fri	###	42.43	###	42.2			###	###	3.0
2007-May-24 Thu	###	42.82	42.5	42.5			###	###	3.0
2007-May-23 Wed	###	###	###	###			72.4	72.4	0.0
2007-May-22 Tue	###	43.2	42.72	42.78	5,074,952	###	36.5	36.5	3.1
2007-May-21 Mon	###	###	###	###	4,074,476	0	###	###	0.0
2007-May-18 Fri	###	###	###	###			###	###	0.0
2007-May-17 Thu	43	###	###	###	4,934,447	0	69.2	69.2	0.0
2007-May-16 Wed	42.73	42.83	42.41	###			###	###	0.0
2007-May-15 Tue	###	43.2	42.52	42.56	5,263,777	225,605,482	###	###	###
2007-May-14 Mon	###	###	###	43.25			###	###	###
2007-May-11 Fri	###	43.41	###	###	5,696,873	123,650,628	###	###	0.0
2007-May-10 Thu	###	43.8	###	43.7			72.4	72.4	###
2007-May-09 Wed	44.25	44.43	###	###	2,836,789	###	###	###	0.0
2007-May-08 Tue	44.26	44.7	###	###	2,294,453	51,281,024	71.6	71.6	0.0
2007-May-07 Mon	###	###	43.8	44.55	2,369,348	51,888,721	###	###	3.2
2007-May-04 Fri	###	###	###	###	2,464,024	0	###	###	0.0
2007-May-03 Thu	###	44	43.46	44	3,902,443	###	71.3	71.3	3.1
2007-May-02 Wed	43.2	43.82	###	43.81			###	###	###
2007-May-01 Tue	42.88	###	42.82	###			###	###	0.0
2007-Apr-30 Mon	43.59	###	###	43	3,278,479	0	###	###	###
2007-Apr-27 Fri	43	###	###	###	13,482,240	0	72.7	72.7	0.0
2007-Apr-26 Thu	###	43.49	###	###	5,496,253	119,516,021	###	###	0.0
2007-Apr-24 Tue	43.5	###	43.41	43.47			39.4	39.4	###
2007-Apr-23 Mon	43.74	###	###	43.74	3,994,052	0	69.8	69.8	3.1
2007-Apr-20 Fri	43.74	###	43.43	43.7	3,222,450	###	35.1	35.1	###
2007-Apr-19 Thu	###	44	###	43.41			34.7	34.7	###
2007-Apr-18 Wed	###	###	###	###	5,587,743	0	85.2	85.2	0.0
2007-Apr-17 Tue	###	###	###	###			###	###	0.0
2007-Apr-16 Mon	###	###	###	###	5,350,928	0	###	###	0.0
2007-Apr-13 Fri	42.72	42.74	42.28	42.56	3,179,647	###	###	###	###
2007-Apr-12 Thu	###	42.5	41.86	###			###	###	0.0
2007-Apr-11 Wed	42	42.41	41.7	42.23			###	###	###
2007-Apr-10 Tue	41.45	###	###	###	4,260,220	0	###	###	0.0
2007-Apr-05 Thu	###	###	###	41.25			69.8	69.8	###
2007-Apr-04 Wed	###	###	40.85	41.2			###	###	2.9
2007-Apr-03 Tue	40.28	40.7	###	40.7			71.4	71.4	2.9
2007-Apr-02 Mon	40.41	40.52	###	###			33.9	33.9	0.0
2007-Mar-30 Fri	40.29	###	40.25	40.4			###	###	2.9
2007-Mar-29 Thu	###	40.25	###	###	4,528,276	91,131,554	65.2	65.2	0.0
2007-Mar-28 Wed	40.21	40.47	39.88	###			###	###	0.0
2007-Mar-27 Tue	###	40.7	40.45	40.45			###	###	###
2007-Mar-26 Mon	40.51	40.85	40.51	40.85			74.1	74.1	2.9
2007-Mar-23 Fri	40.55	40.77	###	###	2,372,473	###	###	###	0.0
2007-Mar-22 Thu	40.5	40.73	###	40.73			###	###	###
2007-Mar-21 Wed	40.22	40.45	###	###	1,990,874	40,265,426	40.5	40.5	0.0
2007-Mar-20 Tue	40.22	40.4	###	###			###	###	0.0
2007-Mar-19 Mon	###	###	39.79	39.86	4,109,655	81,761,586	###	###	2.8
2007-Mar-16 Fri	40.2	###	39.7	###			37.5	37.5	0.0
2007-Mar-15 Thu	40.2	###	39.88	###	9,498,187	189,393,848	###	###	0.0
2007-Mar-14 Wed	39.4	###	39.23	39.4			73.7	73.7	2.8
2007-Mar-13 Tue	40.25	40.4	###	###			34.8	34.8	0.0
2007-Mar-12 Mon	39.71	40.44	39.71	###			78.7	78.7	0.0
2007-Mar-09 Fri	40.45	40.45	39.85	###			###	###	0.0
2007-Mar-08 Thu	39.8	###	###	###			79.5	79.5	0.0
2007-Mar-07 Wed	40.2	40.4	39.88	###	5,430,179	217,967,385	###	###	0.0
2007-Mar-06 Tue	39.42	40.2	###	40.2	5,574,845	112,054,384	69.0	69.0	###
2007-Mar-05 Mon	39.52	39.85	39.41	39.46			###	###	2.8
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	40.42	40.55	###	###	5,121,048	103,829,248	###	###	0.0
2007-Feb-28 Wed	39.85	40.42	39.75	###	7,626,649	305,714,225	66.8	66.8	0.0
2007-Feb-27 Tue	###	###	40.58	###			34.9	34.9	0.0
2007-Feb-26 Mon	###	41.21	40.87	###	2,789,647	###	68.3	68.3	0.0
2007-Feb-23 Fri	###	41.48	###	###			33.3	33.3	0.0
2007-Feb-22 Thu	###	###	40.57	###	4,083,979	###	79.1	79.1	0.0
2007-Feb-21 Wed	###	40.7	40.44	40.5	3,949,021	160,211,781	###	###	2.9
2007-Feb-20 Tue	40.82	40.88	###	###			###	###	0.0
2007-Feb-19 Mon	40.83	###	###	40.85			66.7	66.7	2.9
2007-Feb-16 Fri	###	41	###	40.54			###	###	2.9
2007-Feb-15 Thu	###	###	41	###	2,764,351	###	35.9	35.9	0.0
2007-Feb-14 Wed	###	41.21	###	###			###	###	0.0
2007-Feb-13 Tue	41	###	###	###			###	###	0.0
2007-Feb-12 Mon	###	41.2	###	###	3,531,524	###	36.5	36.5	0.0
2007-Feb-09 Fri	###	41.46	40.88	###	2,914,442	119,987,577	###	###	0.0
2007-Feb-08 Thu	###	###	40.78	###	3,532,844	72,034,689	34.9	34.9	0.0
2007-Feb-07 Wed	41.26	41.29	###	###			36.7	36.7	0.0
2007-Feb-06 Tue	###	###	40.73	41.28	2,542,672	###	###	###	2.9
2007-Feb-05 Mon	40.8	###	###	40.71			###	###	2.9
2007-Feb-02 Fri	###	###	###	40.8	2,322,977	0	###	###	2.9
2007-Feb-01 Thu	40.5	###	40.42	40.78	4,570,251	92,364,772	74.1	74.1	2.9
2007-Jan-31 Wed	40.45	###	###	40.42			41.9	41.9	2.9
2007-Jan-30 Tue	###	###	###	###			74.1	74.1	0.0
2007-Jan-29 Mon	40.25	###	39.88	###			37.7	37.7	0.0
2007-Jan-25 Thu	40.45	40.79	40.28	###	7,036,523	285,225,459	36.0	36.0	0.0
2007-Jan-24 Wed	40.5	###	40.26	40.4	3,953,689	79,587,759	33.8	33.8	2.9
2007-Jan-23 Tue	40.56	###	###	40.47			###	###	###
2007-Jan-22 Mon	40.5	40.89	40.5	###	2,983,056	###	###	###	0.0
2007-Jan-19 Fri	###	40.56	###	40.46	5,949,044	###	###	###	2.9
2007-Jan-18 Thu	###	40.4	40	40.26			70.3	70.3	2.9
2007-Jan-17 Wed	40.25	40.4	###	###	2,077,320	###	###	###	0.0
2007-Jan-16 Tue	40.25	###	40.2	###			###	###	0.0
2007-Jan-15 Mon	###	40.48	###	40.4	1,588,948	###	63.1	63.1	2.9
2007-Jan-12 Fri	###	40.4	39.85	40.4	2,261,951	90,760,783	###	###	2.9
2007-Jan-11 Thu	39.75	###	39.51	39.85			67.1	67.1	###
2007-Jan-10 Wed	###	40.44	###	###	3,626,344	73,324,675	29.3	29.3	0.0
2007-Jan-09 Tue	40.24	40.4	###	40.4	2,105,650	###	68.4	68.4	2.9
2007-Jan-08 Mon	39.75	###	###	39.75			###	###	###
2007-Jan-05 Fri	###	###	39.89	40			###	###	2.9
2007-Jan-04 Thu	40.21	###	###	###	3,005,522	0	40.4	40.4	0.0
2007-Jan-03 Wed	41	41	40.49	40.5			28.7	28.7	2.9
2007-Jan-02 Tue	40.46	40.78	40.41	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	40.4	1,022,158	0	21.6	21.6	2.9
2006-Dec-28 Thu	40.5	###	###	40.46	1,405,847	0	28.8	28.8	2.9
2006-Dec-27 Wed	###	###	40.25	40.5			###	###	2.9
2006-Dec-22 Fri	###	###	###	40.58			###	###	2.9
2006-Dec-21 Thu	40.45	40.45	###	40.26			###	###	2.9
2006-Dec-20 Wed	###	###	###	###	4,783,050	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	39.8			###	###	2.8
2006-Dec-18 Mon	39.7	40	39.56	40	3,035,159	120,738,625	73.4	73.4	2.9
2006-Dec-15 Fri	###	39.8	###	###	2,669,352	###	###	###	0.0
2006-Dec-14 Thu	39.4	###	39.25	###	2,897,573	56,864,870	66.2	66.2	0.0
2006-Dec-13 Wed	###	###	###	###	2,105,475	0	33.6	33.6	0.0
2006-Dec-12 Tue	###	###	###	38.75	2,569,825	0	###	###	2.8
2006-Dec-11 Mon	38.7	###	38.57	38.79			###	###	###
2006-Dec-08 Fri	###	###	38.53	###	3,264,528	###	###	###	0.0
2006-Dec-07 Thu	38.7	###	38.7	###			###	###	0.0
2006-Dec-06 Wed	38.43	38.85	38.4	38.85	6,311,580	243,784,777	77.7	77.7	2.8
2006-Dec-05 Tue	38.89	###	###	###	4,486,675	0	22.8	22.8	0.0
2006-Dec-04 Mon	38.4	38.78	###	38.4	3,136,051	60,808,028	68.4	68.4	2.7
2006-Dec-01 Fri	###	39.23	38.47	###	2,986,328	116,018,842	27.9	27.9	0.0
2006-Nov-30 Thu	39.2	###	38.88	###	4,309,952	###	###	###	0.0
2006-Nov-29 Wed	###	###	37.87	###			###	###	0.0
2006-Nov-28 Tue	###	###	37.8	###			###	###	0.0
2006-Nov-27 Mon	###	38.45	###	###	2,382,448	###	70.0	70.0	0.0
2006-Nov-24 Fri	38.52	38.75	38.26	38.46			33.5	33.5	2.7
2006-Nov-23 Thu	38.5	38.89	38.41	38.89			71.8	71.8	2.8
2006-Nov-22 Wed	38.5	38.53	###	38.41			###	###	###
2006-Nov-21 Tue	38.25	38.5	###	###	4,345,052	83,642,251	###	###	0.0
2006-Nov-20 Mon	39.25	###	###	###			18.8	18.8	0.0
2006-Nov-17 Fri	38.73	39.27	###	39.25	3,254,284	###	###	###	###
2006-Nov-16 Thu	###	###	###	38.8			###	###	###
2006-Nov-15 Wed	39.26	39.5	###	39.24			36.6	36.6	2.8
2006-Nov-14 Tue	39.4	39.46	###	39.25	9,472,644	###	###	###	###
2006-Nov-13 Mon	38.8	###	38.77	###	3,471,957	67,303,886	###	###	0.0
2006-Nov-10 Fri	38.88	###	38.45	###	18,897,326	###	###	###	0.0
2006-Nov-09 Thu	###	###	###	39.79	5,400,143	0	###	###	2.8
2006-Nov-08 Wed	40.2	40.53	40.2	40.2			###	###	###
2006-Nov-07 Tue	39.75	###	39.75	40.2			###	###	###
2006-Nov-06 Mon	39.4	39.76	39.4	39.71	5,730,050	226,795,379	###	###	###
2006-Nov-03 Fri	###	39.7	###	###			###	###	0.0
2006-Nov-02 Thu	###	38.29	37.71	38.2			66.3	66.3	2.7
2006-Nov-01 Wed	38.2	###	###	38.44	3,177,089	0	70.7	70.7	2.7
2006-Oct-31 Tue	###	###	###	###	3,427,079	0	###	###	0.0
2006-Oct-30 Mon	###	38.48	###	38.23	2,204,350	###	###	###	###
2006-Oct-27 Fri	###	38.87	38.25	###	11,139,942	###	###	###	0.0
2006-Oct-26 Thu	###	38.55	###	38.48	3,937,584	###	68.7	68.7	2.7
2006-Oct-25 Wed	###	38.22	###	###	2,928,851	55,970,342	68.8	68.8	0.0
2006-Oct-24 Tue	###	38.29	###	###	5,197,355	###	###	###	0.0
2006-Oct-23 Mon	37.75	37.88	###	###	1,786,579	###	###	###	0.0
2006-Oct-20 Fri	###	37.76	37.25	###			29.8	29.8	0.0
2006-Oct-19 Thu	###	###	###	37.42	2,415,678	0	22.9	22.9	2.7
2006-Oct-18 Wed	37.25	37.7	37.25	###			###	###	0.0
2006-Oct-17 Tue	37.8	###	37.25	37.48	4,083,956	76,063,680	###	###	2.7
2006-Oct-16 Mon	###	###	###	37.85			###	###	###
2006-Oct-13 Fri	37.85	38.26	37.85	###			###	###	0.0
2006-Oct-12 Thu	37.7	37.78	37.48	###	1,890,077	###	34.4	34.4	0.0
2006-Oct-11 Wed	37.4	37.84	37.4	37.7			###	###	2.7
2006-Oct-10 Tue	###	37.5	37.27	37.5	2,463,678	###	64.2	64.2	2.7
2006-Oct-09 Mon	37.54	37.54	###	37.25			###	###	###
2006-Oct-06 Fri	###	###	###	37.55			###	###	2.7
2006-Oct-05 Thu	37.47	37.73	37.45	###			70.6	70.6	0.0
2006-Oct-04 Wed	###	37.25	36.87	###			69.0	69.0	0.0
2006-Oct-03 Tue	###	###	###	###	12,829,971	0	32.8	32.8	0.0
2006-Oct-02 Mon	36.74	###	###	36.8			64.1	64.1	2.6
2006-Sep-29 Fri	36.48	36.7	36.44	36.7			63.3	63.3	###
2006-Sep-28 Thu	###	36.5	36.23	###	2,552,542	92,823,189	###	###	0.0
2006-Sep-27 Wed	###	36.56	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	35.75	###			###	###	0.0
2006-Sep-25 Mon	###	###	###	###	3,684,973	0	###	###	0.0
2006-Sep-22 Fri	###	36.2	35.76	###	3,904,157	###	70.6	70.6	0.0
2006-Sep-21 Thu	###	36.72	###	36.23	9,844,674	###	###	###	2.6
2006-Sep-20 Wed	36.74	36.8	36.46	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###			###	###	0.0
2006-Sep-18 Mon	36.57	###	36.53	###			###	###	0.0
2006-Sep-15 Fri	36.51	36.59	###	###			###	###	0.0
2006-Sep-14 Thu	36.52	36.7	36.4	###			65.1	65.1	0.0
2006-Sep-13 Wed	###	36.48	36.27	36.4			67.0	67.0	###
2006-Sep-12 Tue	###	###	###	36.2	4,028,887	0	83.4	83.4	2.6
2006-Sep-11 Mon	###	###	###	###			37.2	37.2	0.0
2006-Sep-08 Fri	###	###	###	36.26			71.7	71.7	2.6
2006-Sep-07 Thu	###	###	###	36.2	2,621,853	0	###	###	2.6
2006-Sep-06 Wed	36.45	36.71	###	36.2			29.5	29.5	2.6
2006-Sep-05 Tue	36.28	###	36.26	36.5			71.4	71.4	2.6
2006-Sep-04 Mon	###	###	###	36.21			70.6	70.6	###
2006-Sep-01 Fri	36.25	###	35.8	###			###	###	0.0
2006-Aug-31 Thu	36.29	###	###	###			###	###	0.0
2006-Aug-30 Wed	36.23	36.25	###	###			###	###	0.0
2006-Aug-29 Tue	35.7	###	35.7	###	2,642,782	47,173,658	75.1	75.1	0.0
2006-Aug-28 Mon	35.84	35.85	35.45	###			33.1	33.1	0.0
2006-Aug-25 Fri	35.43	35.85	###	35.85			72.4	72.4	###
2006-Aug-24 Thu	###	36.29	35.42	###			###	###	0.0
2006-Aug-23 Wed	###	36.5	###	###	3,678,777	67,137,680	###	###	0.0
2006-Aug-22 Tue	36.7	36.74	36.25	36.4	2,664,847	###	###	###	###
2006-Aug-21 Mon	###	36.88	###	36.7	3,469,329	63,974,426	###	###	###
2006-Aug-18 Fri	36.83	36.83	36.42	36.53	3,080,252	112,814,229	###	###	###
2006-Aug-17 Thu	36.8	36.8	36.56	36.79	3,958,947	145,214,175	26.4	26.4	2.6
2006-Aug-16 Wed	36.7	36.76	36.41	###			###	###	0.0
2006-Aug-15 Tue	36.55	###	###	###			###	###	0.0
2006-Aug-14 Mon	###	###	###	36.52			###	###	2.6
2006-Aug-11 Fri	36.21	###	###	36.2			###	###	2.6
2006-Aug-10 Thu	###	36.5	35.75	###			###	###	0.0
2006-Aug-09 Wed	36.2	36.29	35.87	###	4,430,170	###	37.0	37.0	0.0
2006-Aug-08 Tue	###	36.52	35.88	36.43			70.4	70.4	2.6
2006-Aug-07 Mon	###	###	35.49	###			###	###	0.0
2006-Aug-04 Fri	###	###	###	35.8			31.4	31.4	2.6
2006-Aug-03 Thu	35.88	###	35.84	###			71.6	71.6	0.0
2006-Aug-02 Wed	35.75	35.8	35.4	###	4,665,176	###	39.3	39.3	0.0
2006-Aug-01 Tue	35.75	###	35.7	###			76.0	76.0	0.0
2006-Jul-31 Mon	###	36.23	35.71	###	4,210,155	151,439,275	31.9	31.9	0.0
2006-Jul-28 Fri	35.76	###	35.22	###	6,682,857	###	34.0	34.0	0.0
2006-Jul-27 Thu	###	35.78	###	35.75			79.3	79.3	###
2006-Jul-26 Wed	35.5	###	###	###	4,480,189	0	###	###	0.0
2006-Jul-25 Tue	###	###	###	35.27	4,559,157	0	71.9	71.9	###
2006-Jul-24 Mon	34.41	34.74	###	###	1,999,480	###	80.1	80.1	0.0
2006-Jul-21 Fri	34.59	34.73	34.45	###	2,056,977	###	73.5	73.5	0.0
2006-Jul-20 Thu	###	###	###	34.75	3,454,255	0	79.0	79.0	2.5
2006-Jul-19 Wed	###	###	33.87	33.87	3,722,641	63,042,925	###	###	###
2006-Jul-18 Tue	###	34.42	###	###	2,555,483	###	###	###	0.0
2006-Jul-17 Mon	###	34.25	33.72	34.25			###	###	###
2006-Jul-14 Fri	34.8	###	###	###			###	###	0.0
2006-Jul-13 Thu	35.5	35.59	###	35.28			###	###	2.5
2006-Jul-12 Wed	###	###	###	35.8			###	###	2.6
2006-Jul-11 Tue	###	36.24	###	35.78			28.7	28.7	2.6
2006-Jul-10 Mon	###	36.27	35.85	36.27			74.5	74.5	###
2006-Jul-07 Fri	36.2	36.25	###	###			28.8	28.8	0.0
2006-Jul-06 Thu	###	###	###	###			77.9	77.9	0.0
2006-Jul-05 Wed	35.55	35.89	35.55	35.71			###	###	###
2006-Jul-04 Tue	###	###	35.53	35.73			###	###	2.6
2006-Jul-03 Mon	###	35.7	###	35.51	5,337,476	95,273,946	###	###	###
2006-Jun-30 Fri	35.52	35.74	###	###	9,047,454	###	28.2	28.2	0.0
2006-Jun-27 Tue	34.46	34.77	###	###			36.7	36.7	0.0
2006-Jun-26 Mon	34.54	34.59	###	###			36.2	36.2	0.0
2006-Jun-23 Fri	###	34.87	34.21	###			73.1	73.1	0.0
2006-Jun-22 Thu	34.44	###	###	34.81			74.1	74.1	###
2006-Jun-21 Wed	###	###	33.56	###			79.5	79.5	0.0
2006-Jun-20 Tue	33.72	###	###	###			29.8	29.8	0.0
2006-Jun-19 Mon	###	34.45	###	###			###	###	0.0
2006-Jun-16 Fri	34.45	###	34.29	34.45			###	###	###
2006-Jun-15 Thu	###	###	33.77	###	10,228,276	172,704,440	###	###	0.0
2006-Jun-14 Wed	33.82	34.2	33.57	###	4,057,486	###	65.5	65.5	0.0
2006-Jun-13 Tue	###	34.49	33.76	###			###	###	0.0
2006-Jun-09 Fri	###	###	###	34.8			###	###	2.5
2006-Jun-08 Thu	34.71	34.79	33.87	33.87	4,913,921	###	###	###	###
2006-Jun-07 Wed	34.85	35.2	34.75	34.85	4,683,674	###	###	###	###
2006-Jun-06 Tue	###	35.21	34.75	34.85	5,659,625	197,973,682	###	###	###
2006-Jun-05 Mon	35.52	###	35.22	35.5	3,402,620	###	###	###	2.5
2006-Jun-02 Fri	35.2	###	###	35.4	7,286,371	0	###	###	2.5
2006-Jun-01 Thu	35.5	35.77	###	###	5,564,840	###	###	###	0.0
2006-May-31 Wed	35.83	###	###	###	6,473,075	0	17.8	17.8	0.0
2006-May-30 Tue	###	###	###	36.22			70.0	70.0	2.6
2006-May-29 Mon	###	###	###	36.23			###	###	2.6
2006-May-26 Fri	35.43	35.8	35.29	35.75			70.6	70.6	###
2006-May-25 Thu	###	###	###	35.23	3,647,042	0	###	###	###
2006-May-24 Wed	35.8	35.84	###	###			28.2	28.2	0.0
2006-May-23 Tue	35.8	###	35.52	35.82			73.1	73.1	2.6
2006-May-22 Mon	36.2	36.44	###	###	2,740,387	49,929,851	###	###	0.0
2006-May-19 Fri	###	###	35.7	###	4,120,653	73,553,656	###	###	0.0
2006-May-18 Thu	36.5	###	36.25	36.26			39.9	39.9	2.6
2006-May-17 Wed	###	37.28	36.83	###	5,087,576	188,520,128	###	###	0.0
2006-May-16 Tue	###	###	###	###	5,619,981	0	###	###	0.0
2006-May-15 Mon	36.54	###	36.42	###	5,388,521	###	###	###	0.0
2006-May-12 Fri	###	###	###	###	4,895,484	0	###	###	0.0
2006-May-11 Thu	36.8	###	###	37.26	5,705,048	0	77.7	77.7	###
2006-May-10 Wed	37.7	37.86	36.74	36.8			###	###	2.6
2006-May-09 Tue	37.5	37.5	###	37.24			###	###	###
2006-May-08 Mon	###	37.52	36.75	37.4	5,979,455	###	###	###	###
2006-May-05 Fri	###	###	###	36.57	4,767,853	0	26.3	26.3	2.6
2006-May-04 Thu	36.89	###	36.56	36.58	3,853,250	###	###	###	2.6
2006-May-03 Wed	###	37.29	36.8	37.24			###	###	###
2006-May-02 Tue	###	###	37.25	###	4,821,243	89,795,650	35.1	35.1	0.0
2006-May-01 Mon	37.74	###	###	###			###	###	0.0
2006-Apr-28 Fri	37.75	###	37.47	###	10,117,045	###	38.6	38.6	0.0
2006-Apr-27 Thu	37.51	###	37.51	37.85			###	###	###
2006-Apr-26 Wed	###	37.7	###	###			###	###	0.0
2006-Apr-24 Mon	37.28	###	36.86	###			###	###	0.0
2006-Apr-21 Fri	37.21	37.48	###	37.2	5,035,456	94,364,445	34.7	34.7	2.7
2006-Apr-20 Thu	###	37.52	###	###			35.5	35.5	0.0
2006-Apr-19 Wed	###	37.41	###	###	6,473,171	###	###	###	0.0
2006-Apr-18 Tue	36.74	###	36.51	###	3,280,875	59,892,373	69.5	69.5	0.0
2006-Apr-13 Thu	36.85	###	###	36.53			###	###	###
2006-Apr-11 Tue	###	###	###	###	2,621,628	0	33.4	33.4	0.0
2006-Apr-10 Mon	37.45	###	###	37.22	4,137,543	0	34.1	34.1	2.7
2006-Apr-07 Fri	37.2	37.53	###	37.53	2,404,257	45,115,882	74.5	74.5	###
2006-Apr-06 Thu	###	37.88	###	37.22	4,333,157	###	###	###	2.7
2006-Apr-05 Wed	###	37.57	###	37.57			76.2	76.2	###
2006-Apr-04 Tue	37.45	###	###	###	2,683,740	0	33.4	33.4	0.0
2006-Apr-03 Mon	37.7	37.7	###	###	3,458,872	###	###	###	0.0
2006-Mar-31 Fri	###	37.74	37.41	37.7			###	###	2.7
2006-Mar-30 Thu	37.77	37.85	###	37.74			###	###	2.7
2006-Mar-29 Wed	###	37.84	37.25	37.77			72.4	72.4	2.7
2006-Mar-28 Tue	###	37.85	37.25	###			69.7	69.7	0.0
2006-Mar-27 Mon	###	37.5	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	36.81	###	3,594,179	###	###	###	0.0
2006-Mar-23 Thu	36.8	###	36.7	###			###	###	0.0
2006-Mar-22 Wed	###	36.73	###	36.55	6,011,459	110,400,444	###	###	###
2006-Mar-21 Tue	###	36.21	35.82	###	3,906,171	140,680,748	###	###	0.0
2006-Mar-20 Mon	###	36.41	###	35.76			###	###	2.6
2006-Mar-17 Fri	36.25	###	###	###	6,733,958	0	30.7	30.7	0.0
2006-Mar-16 Thu	36.5	36.54	###	###	10,198,341	###	###	###	0.0
2006-Mar-15 Wed	36.81	36.88	###	36.41			###	###	###
2006-Mar-14 Tue	###	###	36.76	36.8			29.5	29.5	2.6
2006-Mar-13 Mon	###	37.2	###	###	2,381,158	###	###	###	0.0
2006-Mar-10 Fri	###	###	###	###	2,147,885	0	###	###	0.0
2006-Mar-09 Thu	36.7	37.23	36.54	###			###	###	0.0
2006-Mar-08 Wed	###	###	36.55	36.8	6,500,850	###	###	###	2.6
2006-Mar-07 Tue	36.58	36.88	36.54	36.72			###	###	2.6
2006-Mar-06 Mon	36.46	36.85	36.22	36.82			###	###	###
2006-Mar-03 Fri	###	36.83	36.28	36.5	4,481,223	###	###	###	2.6
2006-Mar-02 Thu	###	36.55	35.75	###	3,811,340	137,779,941	###	###	0.0
2006-Mar-01 Wed	36.56	###	###	###			###	###	0.0
2006-Feb-28 Tue	36.56	###	36.45	###			###	###	0.0
2006-Feb-27 Mon	35.85	36.55	35.79	36.55	5,207,621	188,359,651	80.9	80.9	###
2006-Feb-24 Fri	###	###	###	###	10,126,253	0	71.2	71.2	0.0
2006-Feb-23 Thu	35.87	###	35.75	35.75	4,360,041	###	29.1	29.1	###
2006-Feb-22 Wed	###	###	###	35.71			###	###	###
2006-Feb-21 Tue	35.72	35.72	35.45	###	3,711,150	132,061,272	###	###	0.0
2006-Feb-20 Mon	###	35.74	35.44	35.72			###	###	###
2006-Feb-17 Fri	35.45	35.77	###	35.48	4,853,579	###	###	###	2.5
2006-Feb-16 Thu	###	35.56	###	35.5	4,214,922	###	78.9	78.9	2.5
2006-Feb-15 Wed	35.4	35.59	###	###			###	###	0.0
2006-Feb-14 Tue	###	###	###	###			87.2	87.2	0.0
2006-Feb-13 Mon	###	###	34.57	###			###	###	0.0
2006-Feb-10 Fri	###	35.4	###	###	5,899,271	###	32.4	32.4	0.0
2006-Feb-09 Thu	35.2	35.25	34.7	###			###	###	0.0
2006-Feb-08 Wed	34.86	35.26	###	###			80.7	80.7	0.0
2006-Feb-07 Tue	###	35.26	###	###			69.5	69.5	0.0
2006-Feb-06 Mon	34.49	35.22	34.47	###			###	###	0.0
2006-Feb-03 Fri	34.56	###	###	34.5	7,069,050	0	38.0	38.0	2.5
2006-Feb-02 Thu	34.7	###	34.48	34.48			36.9	36.9	2.5
2006-Feb-01 Wed	###	###	###	34.55	8,455,528	0	82.2	82.2	2.5
2006-Jan-31 Tue	###	33.88	33.55	33.88	4,147,478	139,832,220	74.7	74.7	2.4
2006-Jan-30 Mon	###	33.74	###	33.55			###	###	###
2006-Jan-27 Fri	33.48	###	33.46	###			###	###	0.0
2006-Jan-25 Wed	###	33.47	###	33.42	10,677,744	178,692,045	###	###	2.4
2006-Jan-24 Tue	###	###	32.8	###	4,222,778	69,253,559	33.3	33.3	0.0
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	32.8	33.23	32.76	###			75.9	75.9	0.0
2006-Jan-19 Thu	32.41	32.76	32.2	32.72			70.5	70.5	2.3
2006-Jan-18 Wed	32.45	###	32.2	32.25	4,486,152	72,227,047	###	###	###
2006-Jan-17 Tue	32.51	32.75	32.43	###	2,650,073	86,365,879	###	###	0.0
2006-Jan-16 Mon	###	32.74	32.53	32.56			###	###	2.3
2006-Jan-13 Fri	###	32.7	32.51	###			28.1	28.1	0.0
2006-Jan-12 Thu	32.72	32.79	32.41	###	3,550,682	###	33.7	33.7	0.0
2006-Jan-11 Wed	###	32.74	###	###	3,375,824	###	64.8	64.8	0.0
2006-Jan-10 Tue	32.59	###	###	32.53	3,202,623	0	###	###	###
2006-Jan-09 Mon	###	32.73	32.51	32.57			30.6	30.6	###
2006-Jan-06 Fri	32.58	###	32.5	32.55	1,666,586	27,082,022	35.1	35.1	2.3
2006-Jan-05 Thu	###	32.73	32.52	###			73.7	73.7	0.0
2006-Jan-04 Wed	32.5	32.57	###	32.52			64.3	64.3	2.3
2006-Jan-03 Tue	###	32.45	32.2	###			###	###	0.0
2005-Dec-30 Fri	32.42	32.5	###	32.4	972,671	###	27.4	27.4	2.3
2005-Dec-29 Thu	32.41	32.51	32.22	32.51	1,440,189	###	66.4	66.4	2.3
2005-Dec-28 Wed	32.45	32.57	###	32.5			###	###	###
2005-Dec-27 Tue	###	###	31.85	32.21			###	###	###
2005-Dec-23 Fri	###	###	31.85	32.21			###	###	###
2005-Dec-22 Thu	###	32.44	31.77	31.8	2,832,826	90,947,878	###	###	###
2005-Dec-21 Wed	###	###	###	###			###	###	0.0
2005-Dec-20 Tue	###	###	31.71	###			73.9	73.9	0.0
2005-Dec-19 Mon	31.82	###	31.81	###	2,908,989	46,267,470	###	###	0.0
2005-Dec-16 Fri	31.55	31.86	31.4	31.86			76.3	76.3	2.3
2005-Dec-15 Thu	###	###	###	31.8	4,923,820	0	###	###	###
2005-Dec-14 Wed	31.5	###	31.47	31.8			77.2	77.2	###
2005-Dec-13 Tue	###	###	###	###			32.9	32.9	0.0
2005-Dec-12 Mon	31.71	###	31.56	31.78			71.2	71.2	2.3
2005-Dec-09 Fri	31.74	###	###	31.51	2,976,075	0	###	###	###
2005-Dec-08 Thu	###	32.24	31.53	31.74			###	###	2.3
2005-Dec-07 Wed	###	32.2	31.87	###	2,820,843	###	31.1	31.1	0.0
2005-Dec-06 Tue	###	###	31.89	###			72.8	72.8	0.0
2005-Dec-05 Mon	32.27	32.27	31.89	###			###	###	0.0
2005-Dec-02 Fri	32.25	###	###	###	2,182,540	0	###	###	0.0
2005-Dec-01 Thu	###	32.47	31.74	31.84			###	###	2.3
2005-Nov-30 Wed	###	32.88	32.46	32.46	6,586,181	###	29.7	29.7	2.3
2005-Nov-29 Tue	###	32.7	###	32.7	4,347,042	###	72.8	72.8	2.3
2005-Nov-28 Mon	32.75	32.75	32.43	32.72			28.8	28.8	2.3
2005-Nov-25 Fri	32.87	###	32.55	###			27.5	27.5	0.0
2005-Nov-24 Thu	32.76	###	32.72	###	6,053,621	###	68.9	68.9	0.0
2005-Nov-23 Wed	32.5	###	###	###	2,145,173	0	###	###	0.0
2005-Nov-22 Tue	32.86	###	32.45	32.45	3,868,474	###	25.0	25.0	2.3
2005-Nov-21 Mon	32.55	32.85	32.45	32.76	15,030,972	###	###	###	###
2005-Nov-18 Fri	###	33.73	33.45	33.45			23.6	23.6	###
2005-Nov-17 Thu	33.56	33.75	33.45	###			###	###	0.0
2005-Nov-16 Wed	###	33.5	###	33.5	3,342,677	###	###	###	2.4
2005-Nov-15 Tue	###	###	###	33.2			76.0	76.0	###
2005-Nov-14 Mon	32.75	###	###	###	4,066,327	0	75.2	75.2	0.0
2005-Nov-11 Fri	###	###	###	32.78			###	###	###
2005-Nov-10 Thu	32.59	32.73	###	32.52	14,483,758	###	###	###	2.3
2005-Nov-09 Wed	###	33.45	###	###	9,306,473	###	###	###	0.0
2005-Nov-08 Tue	###	33.75	###	###			31.4	31.4	0.0
2005-Nov-07 Mon	33.23	33.54	###	33.54			###	###	2.4
2005-Nov-04 Fri	###	33.59	33.22	###			###	###	0.0
2005-Nov-03 Thu	###	###	###	###	3,243,349	0	###	###	0.0
2005-Nov-02 Wed	###	###	###	###			###	###	0.0
2005-Nov-01 Tue	33.2	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	###	32.86	###	13,445,772	###	64.4	64.4	0.0
2005-Oct-28 Fri	32.82	32.89	32.46	###			32.8	32.8	0.0
2005-Oct-27 Thu	32.77	33.21	32.75	###			###	###	0.0
2005-Oct-26 Wed	32.45	###	32.27	32.7	6,017,684	###	###	###	2.3
2005-Oct-25 Tue	32.2	32.45	###	32.29			###	###	###
2005-Oct-24 Mon	31.85	###	31.73	###	4,507,175	###	79.6	79.6	0.0
2005-Oct-21 Fri	31.8	32.2	###	###	2,627,483	42,302,476	###	###	0.0
2005-Oct-20 Thu	###	###	###	32.2			80.4	80.4	###
2005-Oct-19 Wed	###	###	###	###	2,797,353	0	41.2	41.2	0.0
2005-Oct-18 Tue	###	32.42	###	###			70.5	70.5	0.0
2005-Oct-17 Mon	32.25	###	###	32.23	1,684,672	0	###	###	2.3
2005-Oct-14 Fri	31.82	###	31.75	###	2,417,225	38,373,446	75.3	75.3	0.0
2005-Oct-13 Thu	###	###	###	###			###	###	0.0
2005-Oct-12 Wed	###	32.22	###	###	3,199,729	###	69.3	69.3	0.0
2005-Oct-11 Tue	###	###	31.86	31.87	2,932,342	###	###	###	###
2005-Oct-10 Mon	###	32.4	###	32.2	3,646,348	###	###	###	###
2005-Oct-07 Fri	32.51	32.53	###	32.25			20.2	20.2	###
2005-Oct-06 Thu	32.5	32.89	###	###	3,008,555	49,475,686	###	###	0.0
2005-Oct-05 Wed	###	###	32.76	32.76	3,611,123	###	43.8	43.8	###
2005-Oct-04 Tue	###	###	###	###			72.2	72.2	0.0
2005-Oct-03 Mon	###	33.2	32.88	###	1,784,220	58,950,628	###	###	0.0
2005-Sep-30 Fri	33.4	33.59	###	###	9,185,144	###	25.1	25.1	0.0
2005-Sep-29 Thu	33.44	###	33.24	###			67.8	67.8	0.0
2005-Sep-28 Wed	33.2	33.57	32.5	33.5	6,550,843	###	80.0	80.0	2.4
2005-Sep-27 Tue	###	###	###	33.23	7,412,850	0	75.1	75.1	###
2005-Sep-26 Mon	###	###	###	###			###	###	0.0
2005-Sep-23 Fri	32.4	32.58	###	32.4	3,099,888	50,497,175	66.1	66.1	2.3
2005-Sep-22 Thu	32.54	###	###	32.56			###	###	2.3
2005-Sep-21 Wed	###	###	###	###			###	###	0.0
2005-Sep-20 Tue	31.89	32.44	31.77	32.44	5,343,489	###	81.4	81.4	2.3
2005-Sep-19 Mon	###	###	31.83	31.87			###	###	###
2005-Sep-16 Fri	31.76	###	31.52	###	5,106,623	80,480,378	###	###	0.0
2005-Sep-15 Thu	31.71	###	###	###	6,905,849	0	###	###	0.0
2005-Sep-14 Wed	31.48	31.87	31.48	31.8			###	###	###
2005-Sep-13 Tue	###	###	###	###	3,548,984	0	###	###	0.0
2005-Sep-12 Mon	###	31.47	31.21	###			###	###	0.0
2005-Sep-09 Fri	31.23	###	###	###	1,822,283	0	###	###	0.0
2005-Sep-08 Thu	31.5	31.5	###	###	2,920,157	45,992,472	###	###	0.0
2005-Sep-07 Wed	31.4	31.4	###	31.2	2,286,280	###	###	###	2.2
2005-Sep-06 Tue	31.29	31.29	###	###			28.3	28.3	0.0
2005-Sep-05 Mon	31.26	31.26	30.87	###	3,597,348	###	###	###	0.0
2005-Sep-02 Fri	###	###	###	###			21.6	21.6	0.0
2005-Sep-01 Thu	31.4	31.41	###	###	5,346,044	83,959,621	###	###	0.0
2005-Aug-31 Wed	30.86	###	30.85	###			###	###	0.0
2005-Aug-30 Tue	###	31.25	###	###	4,170,556	###	31.2	31.2	0.0
2005-Aug-29 Mon	31.2	###	###	###	4,037,028	0	37.6	37.6	0.0
2005-Aug-26 Fri	31.28	31.55	31.25	31.55	5,037,658	###	72.8	72.8	###
2005-Aug-25 Thu	31.25	31.25	###	31.21	2,508,354	###	36.1	36.1	###
2005-Aug-24 Wed	31.22	31.25	30.89	###	2,651,723	###	###	###	0.0
2005-Aug-23 Tue	###	###	###	###	3,447,254	0	###	###	0.0
2005-Aug-22 Mon	###	31.5	###	###			29.5	29.5	0.0
2005-Aug-19 Fri	31.44	###	###	31.4	2,955,927	0	###	###	2.2
2005-Aug-18 Thu	31.5	31.7	###	31.44	3,689,186	###	###	###	2.2
2005-Aug-17 Wed	31.25	31.82	31.21	###	6,107,871	192,489,554	###	###	0.0
2005-Aug-16 Tue	###	###	###	###	4,165,221	0	77.1	77.1	0.0
2005-Aug-15 Mon	###	###	30.87	###	3,509,154	###	67.3	67.3	0.0
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	31.24			###	###	###
2005-Aug-10 Wed	###	###	30.75	###	3,452,887	###	###	###	0.0
2005-Aug-09 Tue	###	###	###	###	3,581,848	0	###	###	0.0
2005-Aug-08 Mon	###	###	###	###	2,893,850	0	83.2	83.2	0.0
2005-Aug-05 Fri	###	30.85	30.53	30.85	3,072,150	94,284,283	###	###	###
2005-Aug-04 Thu	###	###	30.73	30.8			30.4	30.4	2.2
2005-Aug-03 Wed	###	31.2	30.72	30.76			22.9	22.9	2.2
2005-Aug-02 Tue	###	###	###	###	3,482,556	0	66.9	66.9	0.0
2005-Aug-01 Mon	31.5	31.5	###	###	2,281,521	35,933,955	19.2	19.2	0.0
2005-Jul-29 Fri	31.48	31.5	31.2	31.25			23.8	23.8	2.2
2005-Jul-28 Thu	31.75	31.75	###	31.4			###	###	2.2
2005-Jul-27 Wed	31.74	31.84	31.7	31.73			32.7	32.7	###
2005-Jul-26 Tue	###	31.88	31.58	31.7			###	###	2.3
2005-Jul-25 Mon	31.8	31.8	31.5	###			26.8	26.8	0.0
2005-Jul-22 Fri	31.58	###	31.55	###	6,450,741	###	74.0	74.0	0.0
2005-Jul-21 Thu	31.5	###	31.49	###			70.7	70.7	0.0
2005-Jul-20 Wed	###	31.44	31.28	###	3,328,950	104,395,872	###	###	0.0
2005-Jul-19 Tue	###	###	31.25	###	3,637,986	###	###	###	0.0
2005-Jul-18 Mon	###	31.52	31.26	31.41			71.1	71.1	###
2005-Jul-15 Fri	###	31.42	###	###	4,606,046	72,360,982	###	###	0.0
2005-Jul-14 Thu	30.79	###	30.7	###			###	###	0.0
2005-Jul-13 Wed	30.58	30.71	30.43	###	3,027,157	92,540,189	72.1	72.1	0.0
2005-Jul-12 Tue	30.46	###	###	30.59			###	###	2.2
2005-Jul-11 Mon	###	30.4	30.22	###			69.0	69.0	0.0
2005-Jul-08 Fri	###	###	###	30.21			###	###	2.2
2005-Jul-07 Thu	30.43	30.43	###	###			###	###	0.0
2005-Jul-06 Wed	30.72	30.74	###	###			###	###	0.0
2005-Jul-05 Tue	30.78	30.78	30.58	30.73	2,802,244	85,972,845	31.7	31.7	###
2005-Jul-04 Mon	###	###	30.48	30.55			32.3	32.3	2.2
2005-Jul-01 Fri	30.74	30.8	###	30.55			21.5	21.5	2.2
2005-Jun-30 Thu	30.7	###	30.56	30.76	3,006,254	###	###	###	2.2
2005-Jun-29 Wed	30.86	###	30.55	30.7			34.8	34.8	2.2
2005-Jun-28 Tue	###	###	###	30.87	3,788,054	0	###	###	###
2005-Jun-27 Mon	###	30.45	30.22	30.4			###	###	###
2005-Jun-24 Fri	30.48	30.54	30.23	30.5	9,304,454	###	69.7	69.7	2.2
2005-Jun-23 Thu	30.74	###	30.45	###	4,822,385	###	###	###	0.0
2005-Jun-22 Wed	30.75	30.88	###	###	2,780,675	42,933,622	37.2	37.2	0.0
2005-Jun-21 Tue	30.74	###	###	30.8			###	###	2.2
2005-Jun-20 Mon	###	###	###	30.7	4,827,145	0	###	###	2.2
2005-Jun-17 Fri	###	31.2	30.87	31.2	3,656,740	113,486,925	###	###	2.2
2005-Jun-16 Thu	###	31.21	30.8	###	6,392,782	###	69.6	69.6	0.0
2005-Jun-15 Wed	###	###	30.72	###			###	###	0.0
2005-Jun-14 Tue	###	###	30.76	###			32.1	32.1	0.0
2005-Jun-10 Fri	31.2	31.24	###	###	2,881,575	###	27.3	27.3	0.0
2005-Jun-09 Thu	31.45	###	###	31.25			30.2	30.2	2.2
2005-Jun-08 Wed	###	31.5	###	31.5			78.1	78.1	2.3
2005-Jun-07 Tue	###	###	###	31.25	4,595,124	0	75.1	75.1	2.2
2005-Jun-06 Mon	30.71	###	30.56	###	3,649,847	###	###	###	0.0
2005-Jun-03 Fri	###	###	###	30.78	4,498,349	0	22.3	22.3	2.2
2005-Jun-02 Thu	###	31.27	###	###	18,529,750	289,712,641	###	###	0.0
2005-Jun-01 Wed	###	31.83	31.29	31.78			71.5	71.5	2.3
2005-May-31 Tue	###	###	31.45	31.45	5,809,640	91,356,589	###	###	###
2005-May-30 Mon	###	31.89	###	31.89			74.5	74.5	2.3
2005-May-27 Fri	31.56	31.83	31.48	31.72			###	###	2.3
2005-May-26 Thu	###	31.8	31.52	31.8			74.3	74.3	###
2005-May-25 Wed	###	31.81	31.52	###	3,688,174	116,786,029	70.9	70.9	0.0
2005-May-24 Tue	31.53	###	31.53	31.83	4,737,043	74,679,482	73.0	73.0	###
2005-May-23 Mon	31.4	###	31.4	###			###	###	0.0
2005-May-20 Fri	31.49	###	###	###			27.3	27.3	0.0
2005-May-19 Thu	###	31.5	31.23	31.48			70.2	70.2	2.2
2005-May-18 Wed	###	31.22	###	###			72.8	72.8	0.0
2005-May-17 Tue	###	###	30.81	###	6,271,849	###	78.4	78.4	0.0
2005-May-16 Mon	30.8	###	30.78	30.86			###	###	2.2
2005-May-13 Fri	30.75	###	30.75	###			###	###	0.0
2005-May-12 Thu	30.5	###	30.5	###			###	###	0.0
2005-May-11 Wed	###	30.52	29.82	30.45			69.5	69.5	2.2
2005-May-10 Tue	###	###	###	###			###	###	0.0
2005-May-09 Mon	###	###	29.25	29.52			###	###	2.1
2005-May-06 Fri	###	###	29.22	29.25			26.8	26.8	###
2005-May-05 Thu	###	###	###	29.2	2,530,171	0	###	###	2.1
2005-May-04 Wed	29.5	29.5	###	29.26	2,593,641	###	40.8	40.8	###
2005-May-03 Tue	29.51	###	###	29.5			46.3	46.3	2.1
2005-May-02 Mon	###	29.47	###	###			###	###	0.0
2005-Apr-29 Fri	29.21	29.5	###	###	14,385,881	212,191,744	###	###	0.0
2005-Apr-28 Thu	###	29.48	29	29.48			84.6	84.6	2.1
2005-Apr-27 Wed	28.84	###	###	###	3,702,823	0	74.9	74.9	0.0
2005-Apr-26 Tue	###	###	28.75	28.81	3,344,620	###	###	###	2.1
2005-Apr-22 Fri	###	###	28.86	###	4,545,926	###	###	###	0.0
2005-Apr-21 Thu	28.8	###	28.75	###			###	###	0.0
2005-Apr-20 Wed	###	29	28.74	29			73.7	73.7	###
2005-Apr-19 Tue	###	28.82	###	28.75	4,788,947	69,008,726	67.1	67.1	###
2005-Apr-18 Mon	28.5	28.58	###	###			###	###	0.0
2005-Apr-15 Fri	28.84	28.88	28.73	28.75			###	###	###
2005-Apr-14 Thu	28.89	###	28.7	28.85	5,960,620	###	45.4	45.4	###
2005-Apr-13 Wed	29.28	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	29.25	5,339,050	0	74.6	74.6	###
2005-Apr-11 Mon	###	29.26	###	###			78.1	78.1	0.0
2005-Apr-08 Fri	###	###	28.87	###	3,042,750	###	72.0	72.0	0.0
2005-Apr-07 Thu	28.75	###	###	28.85	2,965,678	0	###	###	###
2005-Apr-06 Wed	###	###	###	28.75			36.3	36.3	###
2005-Apr-05 Tue	###	28.71	28.54	###			72.6	72.6	0.0
2005-Apr-04 Mon	28.59	###	28.43	###			76.9	76.9	0.0
2005-Apr-01 Fri	28.57	###	###	###	3,421,127	0	###	###	0.0
2005-Mar-31 Thu	28.75	28.86	###	###	5,592,527	###	18.4	18.4	0.0
2005-Mar-30 Wed	###	###	28.23	28.53			###	###	2.0
2005-Mar-29 Tue	28.75	###	28.4	28.49			42.7	42.7	###
2005-Mar-24 Thu	29	29	###	28.74	8,511,728	123,420,056	31.4	31.4	2.1
2005-Mar-23 Wed	29	###	28.77	28.79			39.6	39.6	###
2005-Mar-22 Tue	###	###	###	29.2	5,094,685	0	###	###	2.1
2005-Mar-21 Mon	###	29.2	###	###			###	###	0.0
2005-Mar-18 Fri	###	29.43	###	###			###	###	0.0
2005-Mar-17 Thu	29.49	29.5	###	###	3,469,951	51,181,777	###	###	0.0
2005-Mar-16 Wed	29.28	29.5	29.28	29.5	4,087,840	###	75.0	75.0	2.1
2005-Mar-15 Tue	###	###	###	###	2,648,923	0	###	###	0.0
2005-Mar-14 Mon	###	29.27	###	29.26	2,325,584	34,034,921	###	###	###
2005-Mar-11 Fri	###	###	28.86	###			66.9	66.9	0.0
2005-Mar-10 Thu	29.22	29.24	###	29.2	3,916,341	###	###	###	2.1
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	###	29.44	###	###	2,097,382	###	68.8	68.8	0.0
2005-Mar-07 Mon	29.73	29.74	###	###			###	###	0.0
2005-Mar-04 Fri	29.5	###	###	29.46			###	###	2.1
2005-Mar-03 Thu	29.41	###	###	29.49	2,905,626	0	###	###	###
2005-Mar-02 Wed	###	29.56	29.26	29.5	5,829,629	171,449,388	73.6	73.6	2.1
2005-Mar-01 Tue	28.74	29.25	28.72	29.25			84.3	84.3	###
2005-Feb-28 Mon	29	29.2	###	28.8	4,459,421	65,107,546	30.7	30.7	2.1
2005-Feb-25 Fri	28.75	###	###	###	9,094,078	0	###	###	0.0
2005-Feb-24 Thu	###	29.28	28.5	###	6,598,088	###	###	###	0.0
2005-Feb-23 Wed	29.41	29.45	29.2	29.2	2,986,576	87,581,341	###	###	2.1
2005-Feb-22 Tue	###	29.52	###	29.52			###	###	2.1
2005-Feb-21 Mon	29.5	29.55	###	###	2,949,078	43,572,627	###	###	0.0
2005-Feb-18 Fri	29.47	29.57	###	29.54	3,112,642	###	70.6	70.6	###
2005-Feb-17 Thu	###	###	###	###			35.7	35.7	0.0
2005-Feb-16 Wed	29.84	29.85	###	###	2,054,741	###	33.5	33.5	0.0
2005-Feb-15 Tue	###	29.85	29.54	###			36.9	36.9	0.0
2005-Feb-14 Mon	###	###	###	###	5,789,854	0	###	###	0.0
2005-Feb-11 Fri	###	###	29.88	###	4,354,627	65,058,127	20.6	20.6	0.0
2005-Feb-10 Thu	29.8	30.49	29.78	30.45			86.7	86.7	2.2
2005-Feb-09 Wed	###	###	29.75	29.8			###	###	2.1
2005-Feb-08 Tue	###	###	29.79	###	4,040,542	60,183,873	###	###	0.0
2005-Feb-07 Mon	###	###	29.72	###	4,596,148	68,298,759	###	###	0.0
2005-Feb-04 Fri	###	###	###	###	4,170,774	0	###	###	0.0
2005-Feb-03 Thu	###	###	29.84	###			68.5	68.5	0.0
2005-Feb-02 Wed	29.86	###	###	###	4,346,451	0	###	###	0.0
2005-Feb-01 Tue	29.84	###	29.76	29.85	6,023,949	###	68.1	68.1	2.1
2005-Jan-31 Mon	###	29.73	###	###			85.3	85.3	0.0
2005-Jan-28 Fri	###	###	###	###			###	###	0.0
2005-Jan-27 Thu	28.85	###	28.78	###	6,349,622	###	68.2	68.2	0.0
2005-Jan-25 Tue	28.75	28.85	###	28.78			72.6	72.6	2.1
2005-Jan-24 Mon	###	28.76	###	28.72			72.9	72.9	###
2005-Jan-21 Fri	28.8	###	28.73	28.82			###	###	2.1
2005-Jan-20 Thu	28.7	28.89	###	28.78	3,752,354	54,202,753	###	###	2.1
2005-Jan-19 Wed	###	###	###	28.8			###	###	2.1
2005-Jan-18 Tue	28.75	28.85	###	28.85			###	###	###
2005-Jan-17 Mon	28.75	28.85	###	###	2,159,144	31,145,652	28.6	28.6	0.0
2005-Jan-14 Fri	28.72	28.81	###	28.74			72.1	72.1	2.1
2005-Jan-13 Thu	###	###	28.76	28.79			###	###	###
2005-Jan-12 Wed	28.82	###	28.82	###			###	###	0.0
2005-Jan-11 Tue	###	###	###	###	3,492,054	0	30.3	30.3	0.0
2005-Jan-10 Mon	28.89	###	28.78	###			68.9	68.9	0.0
2005-Jan-07 Fri	28.83	28.89	28.71	28.82	2,028,241	58,413,340	###	###	2.1
2005-Jan-06 Thu	###	28.79	###	28.7	1,866,978	26,875,148	###	###	###
2005-Jan-05 Wed	28.7	28.75	###	###			31.4	31.4	0.0
2005-Jan-04 Tue	###	###	28.71	28.8			###	###	2.1
2004-Dec-31 Fri	28.85	28.86	28.75	28.82			###	###	2.1
2004-Dec-30 Thu	###	###	28.81	28.84			###	###	###
2004-Dec-29 Wed	28.79	28.83	28.71	28.76			25.7	25.7	2.1
2004-Dec-24 Fri	###	28.74	28.57	28.71	9,553,571	273,757,577	###	###	###
2004-Dec-23 Thu	28.54	28.54	28.44	28.52	2,710,454	###	33.5	33.5	2.0
2004-Dec-22 Wed	28.53	###	28.5	28.54			67.4	67.4	2.0
2004-Dec-21 Tue	28.44	28.53	###	28.48			###	###	2.0
2004-Dec-20 Mon	28.5	28.5	###	###	2,289,688	32,628,054	32.6	32.6	0.0
2004-Dec-17 Fri	28.5	###	###	28.55	4,736,384	0	###	###	###
2004-Dec-16 Thu	28.78	28.8	28.48	###			30.3	30.3	0.0
2004-Dec-15 Wed	###	###	###	28.73	9,985,357	0	28.4	28.4	2.1
2004-Dec-14 Tue	###	28.49	###	28.49			###	###	###
2004-Dec-13 Mon	###	28	27.85	28			76.8	76.8	2.0
2004-Dec-10 Fri	###	###	27.88	###			27.2	27.2	0.0
2004-Dec-09 Thu	###	28.21	###	###	3,870,654	54,595,574	34.6	34.6	0.0
2004-Dec-08 Wed	###	###	27.88	###			###	###	0.0
2004-Dec-07 Tue	###	28.23	###	###	4,684,074	###	###	###	0.0
2004-Dec-06 Mon	28.4	28.47	###	28.21			###	###	###
2004-Dec-03 Fri	###	###	###	###			###	###	0.0
2004-Dec-02 Thu	###	###	###	###	4,280,741	0	###	###	0.0
2004-Dec-01 Wed	###	###	27.75	27.77			33.1	33.1	###
2004-Nov-30 Tue	28.2	28.23	28	###			35.1	35.1	0.0
2004-Nov-29 Mon	###	###	###	###	3,327,084	0	###	###	0.0
2004-Nov-26 Fri	27.8	###	27.7	###			70.7	70.7	0.0
2004-Nov-25 Thu	27.79	27.8	###	27.8	4,979,387	69,213,479	64.9	64.9	2.0
2004-Nov-24 Wed	27.85	27.86	27.7	27.75	3,283,240	###	###	###	2.0
2004-Nov-23 Tue	27.75	27.82	27.55	27.72			###	###	###
2004-Nov-22 Mon	27.87	27.87	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	27.82	27.87			###	###	###
2004-Nov-18 Thu	###	28.22	27.87	###			28.3	28.3	0.0
2004-Nov-17 Wed	###	###	###	###	6,281,576	0	73.0	73.0	0.0
2004-Nov-16 Tue	###	###	27.57	###			###	###	0.0
2004-Nov-15 Mon	###	###	27.52	###			###	###	0.0
2004-Nov-12 Fri	28.48	28.54	28.42	28.45			###	###	2.0
2004-Nov-11 Thu	###	28.53	###	###			###	###	0.0
2004-Nov-10 Wed	###	28.5	27.54	28.2	14,127,847	395,862,272	###	###	2.0
2004-Nov-09 Tue	###	###	27.8	27.85			30.0	30.0	###
2004-Nov-08 Mon	28	###	28	###	4,624,622	###	###	###	0.0
2004-Nov-05 Fri	###	###	27.77	###			###	###	0.0
2004-Nov-04 Thu	###	###	27.77	###			21.4	21.4	0.0
2004-Nov-03 Wed	28.51	###	###	28.54	4,768,627	0	66.5	66.5	2.0
2004-Nov-02 Tue	###	###	###	28.49	2,044,728	0	###	###	###
2004-Nov-01 Mon	28.48	28.56	###	28.5	3,386,142	###	###	###	2.0
2004-Oct-29 Fri	28.24	28.48	###	28.27			66.4	66.4	###
2004-Oct-28 Thu	27.88	###	27.87	###	5,665,673	78,951,153	###	###	0.0
2004-Oct-27 Wed	27.8	27.88	27.75	27.85	3,413,751	94,953,484	###	###	###
2004-Oct-26 Tue	27.41	27.8	27.41	###			76.4	76.4	0.0
2004-Oct-25 Mon	27.41	27.5	###	27.48	3,176,824	###	###	###	2.0
2004-Oct-22 Fri	27.56	###	27.45	27.52	2,684,686	###	27.7	27.7	2.0
2004-Oct-21 Thu	###	###	27.55	###			###	###	0.0
2004-Oct-20 Wed	###	###	27.56	27.57			###	###	###
2004-Oct-19 Tue	27.55	27.89	27.54	27.87			80.4	80.4	###
2004-Oct-18 Mon	27.46	27.55	###	27.47			70.7	70.7	2.0
2004-Oct-15 Fri	###	###	###	###	5,195,750	0	69.6	69.6	0.0
2004-Oct-14 Thu	###	27.43	###	###			###	###	0.0
2004-Oct-13 Wed	###	27.26	###	###	4,308,878	###	###	###	0.0
2004-Oct-12 Tue	###	###	###	###	3,797,854	0	###	###	0.0
2004-Oct-11 Mon	###	###	###	###			32.5	32.5	0.0
2004-Oct-08 Fri	###	###	26.89	###	3,279,554	###	31.1	31.1	0.0
2004-Oct-07 Thu	###	###	###	###			###	###	0.0
2004-Oct-06 Wed	27.2	###	###	###	2,891,740	0	###	###	0.0
2004-Oct-05 Tue	###	27.28	###	###			34.2	34.2	0.0
2004-Oct-04 Mon	27.22	27.22	###	###			26.4	26.4	0.0
2004-Oct-01 Fri	###	27.27	27	###			71.0	71.0	0.0
2004-Sep-30 Thu	27	###	###	###	3,858,873	0	###	###	0.0
2004-Sep-29 Wed	###	###	26.88	###	7,200,146	###	25.9	25.9	0.0
2004-Sep-28 Tue	26.8	###	26.8	###	3,238,741	43,399,129	###	###	0.0
2004-Sep-27 Mon	###	###	26.82	26.87			###	###	###
2004-Sep-24 Fri	27	###	26.89	###			###	###	0.0
2004-Sep-23 Thu	27	###	27	27			###	###	1.9
2004-Sep-22 Wed	###	###	###	27.21	4,451,847	0	###	###	###
2004-Sep-21 Tue	27	###	26.89	###	3,516,546	###	67.2	67.2	0.0
2004-Sep-20 Mon	###	###	###	###	1,934,945	0	32.5	32.5	0.0
2004-Sep-17 Fri	###	27.28	26.88	###	4,209,385	113,990,145	73.0	73.0	0.0
2004-Sep-16 Thu	###	###	###	###	7,602,952	0	74.5	74.5	0.0
2004-Sep-15 Wed	27	###	26.75	26.8	2,911,747	###	26.8	26.8	1.9
2004-Sep-14 Tue	###	###	###	27			30.3	30.3	1.9
2004-Sep-13 Mon	26.75	###	###	###			###	###	0.0
2004-Sep-10 Fri	27.21	###	26.73	26.8			###	###	1.9
2004-Sep-09 Thu	###	###	###	###	2,162,549	0	26.4	26.4	0.0
2004-Sep-08 Wed	27.4	27.4	###	27.25	3,241,121	44,403,357	29.0	29.0	###
2004-Sep-07 Tue	###	###	###	27.26	2,904,979	0	###	###	1.9
2004-Sep-06 Mon	###	27.22	###	###	2,062,527	###	34.5	34.5	0.0
2004-Sep-03 Fri	###	27.2	###	###	4,191,671	57,006,725	30.7	30.7	0.0
2004-Sep-02 Thu	###	27.25	###	###	4,499,478	61,305,387	71.8	71.8	0.0
2004-Sep-01 Wed	26.75	27	26.73	###			###	###	0.0
2004-Aug-31 Tue	###	26.78	###	###	2,616,157	35,030,342	70.8	70.8	0.0
2004-Aug-30 Mon	26.55	26.78	26.52	26.54			35.1	35.1	1.9
2004-Aug-27 Fri	26.5	###	###	26.45			24.8	24.8	###
2004-Aug-26 Thu	26.53	26.53	26.28	###	5,148,622	###	###	###	0.0
2004-Aug-25 Wed	###	###	26.43	26.5	8,339,322	110,204,140	###	###	1.9
2004-Aug-24 Tue	26.8	26.88	###	26.81			###	###	###
2004-Aug-23 Mon	26.7	26.77	###	###	2,833,329	###	###	###	0.0
2004-Aug-20 Fri	26.49	26.58	###	26.5			65.7	65.7	1.9
2004-Aug-19 Thu	26.54	26.58	26.28	26.4			24.6	24.6	1.9
2004-Aug-18 Wed	###	26.54	###	26.42			###	###	1.9
2004-Aug-17 Tue	###	26.42	26.27	###			30.6	30.6	0.0
2004-Aug-16 Mon	###	26.44	26.23	26.23			###	###	###
2004-Aug-13 Fri	###	26.29	###	26.2	7,153,523	94,033,059	###	###	###
2004-Aug-12 Thu	###	26.49	###	###			###	###	0.0
2004-Aug-11 Wed	###	###	###	26.43	6,653,124	0	79.2	79.2	1.9
2004-Aug-10 Tue	26.21	26.29	###	###			###	###	0.0
2004-Aug-09 Mon	###	26.45	###	26.24			###	###	1.9
2004-Aug-06 Fri	26.21	26.49	###	26.47	6,332,157	###	81.2	81.2	###
2004-Aug-05 Thu	26.58	###	###	###	9,890,380	0	23.0	23.0	0.0
2004-Aug-04 Wed	###	###	26.58	###			20.4	20.4	0.0
2004-Aug-03 Tue	###	###	26.81	###			75.9	75.9	0.0
2004-Aug-02 Mon	26.72	26.85	###	26.8	3,429,289	###	###	###	1.9
2004-Jul-30 Fri	###	26.8	26.56	###			24.5	24.5	0.0
2004-Jul-29 Thu	26.5	###	26.46	26.48			34.0	34.0	###
2004-Jul-28 Wed	26.7	26.7	26.42	26.59	11,421,640	303,358,758	27.9	27.9	###
2004-Jul-27 Tue	###	###	26.74	26.75			###	###	###
2004-Jul-26 Mon	###	27.23	###	###	7,087,326	96,493,943	74.4	74.4	0.0
2004-Jul-23 Fri	27.22	###	26.87	26.87	17,735,721	###	###	###	###
2004-Jul-22 Thu	27.55	###	###	###	15,223,481	0	###	###	0.0
2004-Jul-21 Wed	27.58	###	27.23	27.8	11,338,778	###	75.8	75.8	2.0
2004-Jul-20 Tue	###	###	27.4	27.48	15,901,851	217,855,358	###	###	2.0
2004-Jul-19 Mon	28.2	28.2	###	28	15,873,420	223,815,222	###	###	2.0
2004-Jul-16 Fri	28.29	28.52	28.27	###			###	###	0.0
2004-Jul-15 Thu	28.51	###	28.26	28.45	22,671,741	###	###	###	2.0
2004-Jul-14 Wed	###	###	28.73	28.85			###	###	###
2004-Jul-13 Tue	30.85	###	30.72	###			75.9	75.9	0.0
2004-Jul-12 Mon	30.87	###	30.84	30.87			74.4	74.4	###
2004-Jul-09 Fri	30.76	###	###	30.85	4,838,355	0	70.1	70.1	###
2004-Jul-08 Thu	###	30.82	30.47	30.75	6,533,923	200,232,070	###	###	###
2004-Jul-07 Wed	30.5	###	###	###	5,692,674	0	67.1	67.1	0.0
2004-Jul-06 Tue	30.4	###	###	###	6,902,027	0	72.1	72.1	0.0
2004-Jul-05 Mon	###	###	###	###			###	###	0.0
2004-Jul-02 Fri	###	30.44	###	###			###	###	0.0
2004-Jul-01 Thu	29.86	30.2	29.76	###			74.4	74.4	0.0
2004-Jun-30 Wed	29.87	###	29.77	29.84	6,156,621	###	###	###	###
2004-Jun-29 Tue	29.89	###	29.72	29.87	4,591,449	###	32.2	32.2	###
2004-Jun-28 Mon	29.8	29.88	###	29.88			76.5	76.5	2.1
2004-Jun-25 Fri	###	###	29.83	29.86	10,922,484	162,908,848	32.4	32.4	2.1
2004-Jun-24 Thu	###	###	###	###			###	###	0.0
2004-Jun-23 Wed	###	###	###	###			72.0	72.0	0.0
2004-Jun-22 Tue	29.89	###	29.83	###	9,395,875	140,139,475	73.8	73.8	0.0
2004-Jun-21 Mon	29.55	29.79	29.55	29.74	7,177,340	212,951,677	76.6	76.6	2.1
2004-Jun-18 Fri	29.2	###	###	29.29			###	###	2.1
2004-Jun-17 Thu	###	###	###	###			###	###	0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	29.2	29.25	###	###			###	###	0.0
2004-Jun-14 Mon	###	29.47	29.22	###	3,649,748	107,101,855	###	###	0.0
2004-Jun-11 Fri	###	29.47	29.22	###	3,649,748	107,101,855	31.1	31.1	0.0
2004-Jun-10 Thu	29.44	29.56	29.27	###			###	###	0.0
2004-Jun-09 Wed	29.7	29.73	29.42	29.47	6,866,882	###	###	###	###
2004-Jun-08 Tue	###	###	###	###			###	###	0.0
2004-Jun-07 Mon	29.5	29.8	29.47	29.72	12,900,288	###	###	###	2.1
2004-Jun-04 Fri	###	30.4	30.27	###			###	###	0.0
2004-Jun-03 Thu	30.45	30.5	30.2	###	5,839,579	177,231,222	###	###	0.0
2004-Jun-02 Wed	30.24	###	30.23	30.28	3,242,550	49,011,143	###	###	2.2
2004-Jun-01 Tue	30.2	###	###	###			35.5	35.5	0.0
2004-May-31 Mon	###	###	###	30.2			###	###	2.2
2004-May-28 Fri	###	###	###	###	13,634,020	0	74.4	74.4	0.0
2004-May-27 Thu	29.52	29.58	29.46	29.58			65.7	65.7	2.1
2004-May-26 Wed	29.4	29.41	29.23	###	3,635,689	###	27.8	27.8	0.0
2004-May-25 Tue	###	29.4	###	###	2,989,646	###	###	###	0.0
2004-May-24 Mon	29.45	29.56	29.28	###			###	###	0.0
2004-May-21 Fri	29.25	29.43	29.23	###			67.0	67.0	0.0
2004-May-20 Thu	###	29.43	###	29.22			74.2	74.2	2.1
2004-May-19 Wed	###	29.28	###	29.21			###	###	###
2004-May-18 Tue	28.71	###	###	28.8			74.8	74.8	2.1
2004-May-17 Mon	28.75	28.82	28.56	###	3,360,379	96,409,273	###	###	0.0
2004-May-14 Fri	28.78	28.78	28.51	28.55			###	###	###
2004-May-13 Thu	###	###	28.76	28.76	7,490,874	###	###	###	2.1
2004-May-12 Wed	###	29.2	28.78	###			73.0	73.0	0.0
2004-May-11 Tue	###	29.43	###	###			78.5	78.5	0.0
2004-May-10 Mon	###	29.25	###	###			###	###	0.0
2004-May-07 Fri	29.2	###	###	###			###	###	0.0
2004-May-06 Thu	29.23	29.29	###	###			31.2	31.2	0.0
2004-May-05 Wed	###	29.46	29.21	29.25	3,042,351	###	###	###	###
2004-May-04 Tue	29.55	###	###	29.4			###	###	###
2004-May-03 Mon	29.51	###	29.42	29.45	2,202,440	###	###	###	###
2004-Apr-30 Fri	###	29.5	###	29.47	16,218,328	###	68.9	68.9	###
2004-Apr-29 Thu	29.25	29.42	###	29.4			82.5	82.5	###
2004-Apr-28 Wed	###	###	###	29.44			32.1	32.1	2.1
2004-Apr-27 Tue	###	###	29.41	29.47	3,582,449	###	###	###	###
2004-Apr-26 Mon	29.89	29.89	###	###	952,129	###	22.6	22.6	0.0
2004-Apr-23 Fri	29.75	29.87	###	29.7	2,803,975	###	31.4	31.4	###
2004-Apr-22 Thu	29.75	29.85	###	###	3,838,071	###	###	###	0.0
2004-Apr-21 Wed	###	29.83	###	###			###	###	0.0
2004-Apr-20 Tue	###	29.71	29.42	29.57			30.3	30.3	2.1
2004-Apr-19 Mon	###	###	###	###	23,710,552	0	###	###	0.0
2004-Apr-16 Fri	###	30.4	###	29.71			23.9	23.9	2.1
2004-Apr-15 Thu	###	31.24	###	###	2,994,254	46,770,247	###	###	0.0
2004-Apr-14 Wed	###	31.25	###	###	2,376,940	37,139,687	###	###	0.0
2004-Apr-13 Tue	31.45	31.45	31.24	31.25	1,785,859	55,977,750	32.9	32.9	2.2
2004-Apr-08 Thu	31.4	31.45	###	31.4			###	###	2.2
2004-Apr-07 Wed	31.46	31.57	###	31.45	2,264,044	###	###	###	###
2004-Apr-06 Tue	###	31.59	31.25	31.47	5,200,422	163,397,259	80.2	80.2	2.2
2004-Apr-05 Mon	###	31.2	30.85	###	4,842,150	###	79.2	79.2	0.0
2004-Apr-02 Fri	31.21	31.23	###	###	4,517,789	70,545,275	28.3	28.3	0.0
2004-Apr-01 Thu	###	31.21	###	31.21	4,693,176	###	72.7	72.7	###
2004-Mar-31 Wed	31.4	31.4	###	###	4,324,023	###	20.1	20.1	0.0
2004-Mar-30 Tue	###	31.2	###	###	4,298,024	67,049,174	###	###	0.0
2004-Mar-29 Mon	###	31.44	###	###			30.9	30.9	0.0
2004-Mar-26 Fri	###	31.5	###	31.45	9,861,347	###	75.0	75.0	###
2004-Mar-25 Thu	###	###	###	###			30.8	30.8	0.0
2004-Mar-24 Wed	31.28	31.47	31.2	###			74.4	74.4	0.0
2004-Mar-23 Tue	###	###	###	31.45	4,190,751	0	72.7	72.7	###
2004-Mar-22 Mon	###	###	31.44	31.47			36.7	36.7	2.2
2004-Mar-19 Fri	31.82	###	###	31.8			33.3	33.3	###
2004-Mar-18 Thu	###	###	###	31.72	6,692,854	0	###	###	2.3
2004-Mar-17 Wed	31.7	###	###	31.76			###	###	2.3
2004-Mar-16 Tue	31.5	31.73	31.46	31.71	3,057,375	###	80.0	80.0	###
2004-Mar-15 Mon	31.74	31.74	31.53	###	2,088,448	66,068,052	###	###	0.0
2004-Mar-12 Fri	31.84	31.84	31.56	###	2,672,157	84,707,376	30.0	30.0	0.0
2004-Mar-11 Thu	31.82	###	###	31.84			72.2	72.2	2.3
2004-Mar-10 Wed	###	###	31.8	###	5,669,482	###	###	###	0.0
2004-Mar-09 Tue	31.83	###	31.78	###	3,616,079	###	72.8	72.8	0.0
2004-Mar-08 Mon	31.45	31.79	31.45	31.78			###	###	2.3
2004-Mar-05 Fri	29.5	###	###	29.46			###	###	2.1
2004-Mar-04 Thu	###	31.49	###	###			###	###	0.0
2004-Mar-03 Wed	###	###	###	###	4,960,544	0	34.4	34.4	0.0
2004-Mar-02 Tue	###	###	###	###			72.9	72.9	0.0
2004-Mar-01 Mon	###	###	###	###	3,244,022	0	70.3	70.3	0.0
2004-Feb-27 Fri	30.8	###	###	###			###	###	0.0
2004-Feb-26 Thu	30.79	###	30.55	30.83	4,894,684	###	###	###	2.2
2004-Feb-25 Wed	30.71	###	30.71	30.87			###	###	###
2004-Feb-24 Tue	###	30.82	###	30.8			74.1	74.1	2.2
2004-Feb-23 Mon	30.78	30.83	###	###	2,374,640	36,605,075	35.6	35.6	0.0
2004-Feb-20 Fri	30.8	###	30.79	30.88	3,162,578	48,687,888	###	###	2.2
2004-Feb-19 Thu	###	###	30.81	###			###	###	0.0
2004-Feb-18 Wed	30.79	###	30.72	###			###	###	0.0
2004-Feb-17 Tue	30.47	30.7	###	30.7			72.6	72.6	2.2
2004-Feb-16 Mon	30.7	30.75	30.51	30.52	3,399,870	###	###	###	###
2004-Feb-13 Fri	30.72	###	30.71	30.73	4,605,546	70,718,158	68.1	68.1	###
2004-Feb-12 Thu	30.55	30.7	30.5	###			###	###	0.0
2004-Feb-11 Wed	30.29	30.52	30.23	30.41	3,978,576	120,849,246	###	###	2.2
2004-Feb-10 Tue	30.4	30.51	30.26	###	3,622,445	###	###	###	0.0
2004-Feb-09 Mon	30.59	30.79	30.47	30.57	3,800,424	116,406,987	33.1	33.1	###
2004-Feb-06 Fri	30.49	30.56	###	30.43	5,423,658	###	29.7	29.7	###
2004-Feb-05 Thu	30.8	30.89	30.59	###			###	###	0.0
2004-Feb-04 Wed	###	###	30.89	###	3,959,457	###	###	###	0.0
2004-Feb-03 Tue	###	###	30.83	###			35.0	35.0	0.0
2004-Feb-02 Mon	###	31.26	###	###	10,149,921	###	35.6	35.6	0.0
2004-Jan-30 Fri	30.42	30.71	30.42	30.56	14,864,153	###	###	###	2.2
2004-Jan-29 Thu	30.21	30.48	30.21	###			###	###	0.0
2004-Jan-28 Wed	###	30.53	###	30.4			76.3	76.3	###
2004-Jan-27 Tue	29.8	###	29.42	29.45			###	###	###
2004-Jan-23 Fri	29.55	29.74	29.49	29.59	3,682,843	###	###	###	###
2004-Jan-22 Thu	29.25	29.58	29.25	29.54	4,617,987	135,838,087	75.5	75.5	###
2004-Jan-21 Wed	###	###	###	29.2	14,619,621	0	###	###	2.1
2004-Jan-20 Tue	###	29.8	29.41	29.54			29.7	29.7	###
2004-Jan-19 Mon	29.7	29.85	###	29.84			###	###	###
2004-Jan-16 Fri	30.22	30.25	###	###	4,235,345	###	25.9	25.9	0.0
2004-Jan-15 Thu	30.41	30.47	###	###			###	###	0.0
2004-Jan-14 Wed	###	30.53	###	30.46	7,117,723	108,652,041	82.9	82.9	2.2
2004-Jan-13 Tue	###	30.82	29.89	###			19.1	19.1	0.0
2004-Jan-12 Mon	###	30.55	###	30.52			###	###	###
2004-Jan-09 Fri	###	30.24	###	###			70.4	70.4	0.0
2004-Jan-08 Thu	###	30.23	###	###			###	###	0.0
2004-Jan-07 Wed	###	29.84	###	29.84	2,772,341	41,363,327	###	###	###
2004-Jan-06 Tue	###	###	29.47	29.54	2,926,581	43,123,171	###	###	###
2004-Jan-05 Mon	29.75	29.79	29.42	29.42	2,683,375	###	25.8	25.8	###
2004-Jan-02 Fri	###	###	29.86	###	419,375	###	26.0	26.0	0.0
2003-Dec-31 Wed	###	###	29.88	###	827,353	12,360,653	###	###	0.0
2003-Dec-30 Tue	###	###	29.87	29.88	1,402,124	20,940,721	###	###	2.1
2003-Dec-29 Mon	29.81	###	29.73	29.8	1,170,659	17,401,846	###	###	2.1
2003-Dec-24 Wed	29.7	29.8	###	29.77	1,525,524	###	69.6	69.6	###
2003-Dec-23 Tue	29.45	###	29.44	29.56			###	###	###
2003-Dec-22 Mon	29.55	###	###	29.41	1,815,073	0	###	###	###
2003-Dec-19 Fri	29.48	29.48	###	###	7,121,754	104,974,653	###	###	0.0
2003-Dec-18 Thu	###	###	29.51	29.51	6,931,227	102,270,254	17.8	17.8	2.1
2003-Dec-17 Wed	29.82	###	29.72	###	3,615,051	53,719,657	###	###	0.0
2003-Dec-16 Tue	###	###	29.81	29.82			###	###	###
2003-Dec-15 Mon	###	30.2	###	###			71.4	71.4	0.0
2003-Dec-12 Fri	###	###	###	###	3,312,270	0	###	###	0.0
2003-Dec-11 Thu	###	###	29.85	###			###	###	0.0
2003-Dec-10 Wed	###	###	###	###			###	###	0.0
2003-Dec-09 Tue	###	30.2	###	###			###	###	0.0
2003-Dec-08 Mon	###	###	###	###	2,616,225	0	###	###	0.0
2003-Dec-05 Fri	###	###	29.85	###			70.8	70.8	0.0
2003-Dec-04 Thu	29.56	###	29.56	###			###	###	0.0
2003-Dec-03 Wed	28.82	29.4	28.81	###	4,106,477	###	###	###	0.0
2003-Dec-02 Tue	28.89	###	28.78	###	4,624,320	###	###	###	0.0
2003-Dec-01 Mon	###	29	28.71	28.77	12,071,077	348,310,926	33.6	33.6	2.1
2003-Nov-28 Fri	###	###	28.87	###	8,078,480	116,612,858	###	###	0.0
2003-Nov-27 Thu	###	29.49	###	29.26	3,706,143	54,647,078	31.6	31.6	###
2003-Nov-26 Wed	###	29.51	29.26	29.49	2,405,887	70,696,989	68.1	68.1	###
2003-Nov-25 Tue	29.57	###	###	###	2,587,528	0	32.1	32.1	0.0
2003-Nov-24 Mon	###	###	###	###	3,211,857	0	38.9	38.9	0.0
2003-Nov-21 Fri	###	29.5	###	29.26			###	###	###
2003-Nov-20 Thu	29.42	###	###	###			34.2	34.2	0.0
2003-Nov-19 Wed	28.7	###	28.7	###			###	###	0.0
2003-Nov-18 Tue	28.7	28.8	28.53	28.73			###	###	2.1
2003-Nov-17 Mon	28.83	###	###	###	5,466,659	0	###	###	0.0
2003-Nov-14 Fri	29.88	###	###	###			###	###	0.0
2003-Nov-13 Thu	29.78	###	29.75	29.88	5,253,971	###	###	###	2.1
2003-Nov-12 Wed	###	###	###	29.5			84.2	84.2	2.1
2003-Nov-11 Tue	29.4	29.48	###	###	8,124,747	119,758,770	31.7	31.7	0.0
2003-Nov-10 Mon	###	30.25	###	29.72			30.2	30.2	2.1
2003-Nov-07 Fri	###	###	29.77	###	2,201,954	32,776,085	72.7	72.7	0.0
2003-Nov-06 Thu	###	###	###	29.84	4,938,146	0	29.3	29.3	###
2003-Nov-05 Wed	###	30.26	###	30.26			80.5	80.5	###
2003-Nov-04 Tue	30.44	30.56	###	###	3,111,275	47,540,282	###	###	0.0
2003-Nov-03 Mon	30.55	###	30.2	30.25	3,569,774	53,903,587	###	###	###
2003-Oct-31 Fri	###	###	30.56	30.59			###	###	2.2
2003-Oct-30 Thu	###	###	30.82	30.85	3,585,989	###	###	###	###
2003-Oct-29 Wed	###	###	###	###			33.1	33.1	0.0
2003-Oct-28 Tue	###	###	30.77	###	2,642,872	40,660,585	###	###	0.0
2003-Oct-27 Mon	###	###	###	###	1,893,759	0	39.2	39.2	0.0
2003-Oct-24 Fri	###	###	###	###			39.3	39.3	0.0
2003-Oct-23 Thu	###	31.43	###	###	4,270,771	###	37.1	37.1	0.0
2003-Oct-22 Wed	31.4	31.59	###	31.44	3,769,672	###	71.7	71.7	2.2
2003-Oct-21 Tue	###	31.45	31.27	31.41	2,233,147	70,031,489	68.5	68.5	###
2003-Oct-20 Mon	31.2	31.47	###	31.27			71.1	71.1	###
2003-Oct-17 Fri	###	###	###	###			###	###	0.0
2003-Oct-16 Thu	###	###	30.89	###			###	###	0.0
2003-Oct-15 Wed	30.84	31.25	30.82	###	3,764,629	###	78.0	78.0	0.0
2003-Oct-14 Tue	###	###	30.73	30.85			30.3	30.3	###
2003-Oct-13 Mon	###	31.23	###	###	4,015,485	###	###	###	0.0
2003-Oct-10 Fri	###	###	###	###	6,504,180	0	21.8	21.8	0.0
2003-Oct-09 Thu	###	31.41	###	###	3,569,281	56,055,558	74.3	74.3	0.0
2003-Oct-08 Wed	###	31.48	###	31.48	3,131,384	49,287,984	71.4	71.4	2.2
2003-Oct-07 Tue	31.28	###	###	###			29.4	29.4	0.0
2003-Oct-06 Mon	31.48	31.48	###	31.26			26.7	26.7	2.2
2003-Oct-03 Fri	###	31.4	###	###	2,975,270	###	28.0	28.0	0.0
2003-Oct-02 Thu	###	31.48	###	31.43			###	###	2.2
2003-Oct-01 Wed	30.8	###	30.72	###	7,886,053	121,129,774	74.8	74.8	0.0
2003-Sep-30 Tue	30.7	30.89	30.7	30.8	3,914,354	###	###	###	2.2
2003-Sep-29 Mon	30.45	30.75	30.45	###			73.8	73.8	0.0
2003-Sep-26 Fri	###	30.73	###	30.54	7,314,545	112,387,983	###	###	###
2003-Sep-25 Thu	30.4	30.44	30.26	###			###	###	0.0
2003-Sep-24 Wed	###	30.58	30.2	30.49	5,974,027	181,550,680	###	###	2.2
2003-Sep-23 Tue	30.54	###	30.25	###			36.6	36.6	0.0
2003-Sep-22 Mon	30.8	###	30.48	###			###	###	0.0
2003-Sep-19 Fri	31.2	31.29	30.72	30.72			20.1	20.1	2.2
2003-Sep-18 Thu	30.7	###	###	###			###	###	0.0
2003-Sep-17 Wed	###	###	30.46	###			32.9	32.9	0.0
2003-Sep-16 Tue	###	###	###	30.45	4,086,345	0	###	###	2.2
2003-Sep-15 Mon	30.72	30.72	30.55	###			38.7	38.7	0.0
2003-Sep-12 Fri	30.85	30.85	30.57	30.71	4,392,748	###	34.9	34.9	###
2003-Sep-11 Thu	30.87	###	###	30.79			###	###	###
2003-Sep-10 Wed	30.85	###	30.78	30.82			37.3	37.3	###
2003-Sep-09 Tue	31.26	###	###	###			28.4	28.4	0.0
2003-Sep-08 Mon	30.7	31.22	30.7	###	2,979,654	92,250,087	77.3	77.3	0.0
2003-Sep-05 Fri	###	30.75	30.43	30.74	4,398,254	134,542,589	69.8	69.8	2.2
2003-Sep-04 Thu	30.7	30.89	###	30.79			###	###	###
2003-Sep-03 Wed	###	###	###	30.72			21.3	21.3	2.2
2003-Sep-02 Tue	30.84	###	30.77	###	4,805,745	73,936,386	###	###	0.0
2003-Sep-01 Mon	###	###	###	30.8			###	###	2.2
2003-Aug-29 Fri	31.4	31.4	30.8	###	13,838,948	430,391,282	26.8	26.8	0.0
2003-Aug-28 Thu	31.4	###	31.23	###			31.5	31.5	0.0
2003-Aug-27 Wed	###	###	###	32.22	4,801,286	0	###	###	###
2003-Aug-26 Tue	32.25	32.26	31.88	###	4,762,020	152,717,981	29.6	29.6	0.0
2003-Aug-25 Mon	32.52	32.7	###	32.4			###	###	2.3
2003-Aug-22 Fri	32.55	###	32.45	32.58	2,858,845	###	###	###	2.3
2003-Aug-21 Thu	32.4	32.7	32.4	###			###	###	0.0
2003-Aug-20 Wed	32.45	32.8	32.42	32.52			72.7	72.7	2.3
2003-Aug-19 Tue	###	###	32.47	32.59			###	###	2.3
2003-Aug-18 Mon	###	###	32.81	###	1,943,925	31,890,089	###	###	0.0
2003-Aug-15 Fri	###	###	###	###	3,551,542	0	69.2	69.2	0.0
2003-Aug-14 Thu	32.87	###	32.78	32.88	3,559,047	58,332,780	###	###	2.3
2003-Aug-13 Wed	###	###	32.74	32.84			###	###	2.3
2003-Aug-12 Tue	32.88	###	###	32.85			###	###	###
2003-Aug-11 Mon	###	###	32.72	32.88			###	###	2.3
2003-Aug-08 Fri	32.76	###	32.76	###	3,175,979	###	###	###	0.0
2003-Aug-07 Thu	###	32.86	###	32.76	3,216,648	52,849,526	###	###	###
2003-Aug-06 Wed	32.54	###	32.48	32.56			###	###	2.3
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	32.4	32.51	32.29	32.4	1,593,377	###	###	###	2.3
2003-Aug-01 Fri	32.7	32.75	###	32.51	3,656,254	59,871,159	###	###	2.3
2003-Jul-31 Thu	32.48	32.71	32.42	###	4,082,648	###	67.4	67.4	0.0
2003-Jul-30 Wed	###	32.49	32.28	32.4	2,181,554	70,649,626	###	###	2.3
2003-Jul-29 Tue	###	32.55	###	32.55	4,598,842	74,846,153	80.1	80.1	2.3
2003-Jul-28 Mon	###	32.27	###	###			###	###	0.0
2003-Jul-25 Fri	###	###	31.85	###	7,569,026	###	###	###	0.0
2003-Jul-24 Thu	32.4	32.57	###	###	5,752,476	93,679,071	###	###	0.0
2003-Jul-23 Wed	32.4	32.54	32.24	32.48	2,383,289	###	68.8	68.8	###
2003-Jul-22 Tue	32.25	###	###	###	2,341,852	0	###	###	0.0
2003-Jul-21 Mon	32.45	###	###	32.41	1,888,374	0	###	###	###
2003-Jul-18 Fri	32.4	32.44	32.24	###			26.1	26.1	0.0
2003-Jul-17 Thu	32.5	###	32.45	32.55			###	###	2.3
2003-Jul-16 Wed	32.55	32.83	###	32.74	5,438,574	###	67.6	67.6	2.3
2003-Jul-15 Tue	32.77	32.87	###	32.7			27.4	27.4	2.3
2003-Jul-14 Mon	###	###	###	###			###	###	0.0
2003-Jul-11 Fri	###	###	###	###			69.9	69.9	0.0
2003-Jul-10 Thu	32.45	###	32.2	32.27	6,105,224	###	26.4	26.4	###
2003-Jul-09 Wed	###	32.7	###	32.46	7,245,683	###	26.1	26.1	2.3
2003-Jul-08 Tue	33.55	33.72	32.88	###			17.0	17.0	0.0
2003-Jul-07 Mon	###	33.75	33.4	33.48	2,052,753	68,921,181	29.7	29.7	###
2003-Jul-04 Fri	###	###	33.5	###	3,746,783	###	24.7	24.7	0.0
2003-Jul-03 Thu	###	###	33.81	###			70.7	70.7	0.0
2003-Jul-02 Wed	###	###	###	33.78	3,909,379	0	69.9	69.9	2.4
2003-Jul-01 Tue	33.51	###	33.24	33.8			###	###	2.4
2003-Jun-30 Mon	###	33.79	33.4	33.5			###	###	2.4
2003-Jun-27 Fri	33.88	33.88	33.5	33.7	5,101,977	###	###	###	2.4
2003-Jun-25 Wed	34.25	###	###	###	2,964,049	0	72.3	72.3	0.0
2003-Jun-24 Tue	###	###	###	34.21			80.5	80.5	###
2003-Jun-23 Mon	###	###	###	###	2,273,447	0	###	###	0.0
2003-Jun-20 Fri	33.85	###	33.84	###	2,634,686	44,578,887	###	###	0.0
2003-Jun-19 Thu	###	###	###	###	6,490,859	0	72.9	72.9	0.0
2003-Jun-18 Wed	###	###	###	###	3,639,329	0	###	###	0.0
2003-Jun-17 Tue	###	34.42	###	34.2	5,660,576	###	32.5	32.5	2.4
2003-Jun-16 Mon	33.5	###	33.45	33.82			73.2	73.2	2.4
2003-Jun-13 Fri	###	33.86	33.52	33.7			###	###	2.4
2003-Jun-12 Thu	33.81	###	33.46	33.7	3,695,526	61,826,149	###	###	2.4
2003-Jun-11 Wed	###	###	###	33.75			76.5	76.5	###
2003-Jun-10 Tue	###	33.45	###	###			83.5	83.5	0.0
2003-Jun-06 Fri	###	###	###	###			68.7	68.7	0.0
2003-Jun-05 Thu	###	###	33.8	33.85	4,943,348	83,542,581	29.0	29.0	2.4
2003-Jun-04 Wed	33.5	33.78	33.5	33.7			###	###	2.4
2003-Jun-03 Tue	33.55	###	###	33.45	4,178,045	0	###	###	###
2003-Jun-02 Mon	###	###	###	33.47	3,037,855	0	76.6	76.6	###
2003-May-30 Fri	###	###	###	###			72.5	72.5	0.0
2003-May-29 Thu	32.73	###	###	###	3,511,953	0	###	###	0.0
2003-May-28 Wed	32.77	32.88	32.7	32.75	3,608,449	118,321,042	33.1	33.1	###
2003-May-27 Tue	32.4	32.58	###	32.46			75.8	75.8	2.3
2003-May-26 Mon	32.4	32.58	###	32.45			71.4	71.4	2.3
2003-May-23 Fri	32.2	32.48	32.2	32.42			###	###	2.3
2003-May-22 Thu	###	###	31.84	###	4,698,644	###	###	###	0.0
2003-May-21 Wed	###	###	31.85	###			29.3	29.3	0.0
2003-May-20 Tue	31.78	###	###	###	3,613,742	0	###	###	0.0
2003-May-19 Mon	###	32.25	31.85	###	3,676,785	117,840,959	###	###	0.0
2003-May-16 Fri	###	32.26	###	###	4,716,026	###	###	###	0.0
2003-May-15 Thu	31.41	###	###	###			86.1	86.1	0.0
2003-May-14 Wed	31.45	31.88	31.45	###			###	###	0.0
2003-May-13 Tue	31.84	31.84	31.24	###	3,800,222	###	###	###	0.0
2003-May-12 Mon	31.4	31.75	31.4	###	2,517,552	###	74.8	74.8	0.0
2003-May-09 Fri	31.2	31.25	###	###			24.2	24.2	0.0
2003-May-08 Thu	###	###	31.42	###	2,864,385	44,999,488	21.8	21.8	0.0
2003-May-07 Wed	31.85	###	31.83	###			###	###	0.0
2003-May-06 Tue	31.84	###	31.72	31.85			72.0	72.0	2.3
2003-May-05 Mon	###	###	###	###	2,817,223	0	27.7	27.7	0.0
2003-May-02 Fri	###	###	###	31.84			28.7	28.7	2.3
2003-May-01 Thu	###	32.49	###	32.46			###	###	2.3
2003-Apr-30 Wed	###	###	32.5	32.5	4,169,686	###	27.4	27.4	###
2003-Apr-29 Tue	###	###	32.8	32.88	3,144,055	###	###	###	2.3
2003-Apr-28 Mon	32.52	###	32.5	32.78	3,211,274	###	78.5	78.5	###
2003-Apr-24 Thu	32.82	###	32.73	32.85			###	###	###
2003-Apr-23 Wed	32.77	###	###	###	3,716,227	0	###	###	0.0
2003-Apr-22 Tue	32.24	32.59	###	32.5	2,671,082	43,525,281	75.4	75.4	###
2003-Apr-17 Thu	###	###	###	###			76.1	76.1	0.0
2003-Apr-16 Wed	###	32.46	32.23	32.25	2,304,553	###	29.7	29.7	###
2003-Apr-15 Tue	###	32.25	###	32.21			75.9	75.9	###
2003-Apr-14 Mon	###	32.2	###	###			###	###	0.0
2003-Apr-11 Fri	###	32.45	###	32.2	7,759,076	###	24.2	24.2	###
2003-Apr-10 Thu	32.5	###	32.45	###			###	###	0.0
2003-Apr-09 Wed	###	###	32.71	32.75			24.1	24.1	###
2003-Apr-08 Tue	32.8	33.2	###	33.2			81.3	81.3	###
2003-Apr-07 Mon	32.8	33.26	32.75	33.2	3,509,424	###	###	###	###
2003-Apr-04 Fri	###	###	###	###	3,271,329	0	71.8	71.8	0.0
2003-Apr-03 Thu	###	32.77	###	32.4	4,652,450	###	###	###	2.3
2003-Apr-02 Wed	###	32.7	###	###	5,247,380	###	31.3	31.3	0.0
2003-Apr-01 Tue	31.79	###	31.75	32.45			88.2	88.2	2.3
2003-Mar-31 Mon	###	###	31.85	###	14,312,757	227,930,655	27.9	27.9	0.0
2003-Mar-28 Fri	###	###	31.85	###			26.2	26.2	0.0
2003-Mar-27 Thu	###	32.4	###	32.24	4,821,947	78,115,541	79.8	79.8	2.3
2003-Mar-26 Wed	###	32.2	31.23	###			88.9	88.9	0.0
2003-Mar-25 Tue	###	###	###	###	4,422,788	0	###	###	0.0
2003-Mar-24 Mon	###	31.2	30.77	###			36.9	36.9	0.0
2003-Mar-21 Fri	###	###	30.58	30.85	3,950,945	60,409,949	###	###	###
2003-Mar-20 Thu	30.8	###	###	###			70.0	70.0	0.0
2003-Mar-19 Wed	###	###	30.45	###	4,633,627	70,546,971	70.3	70.3	0.0
2003-Mar-18 Tue	###	30.7	29.85	###			83.3	83.3	0.0
2003-Mar-17 Mon	###	###	###	###			77.8	77.8	0.0
2003-Mar-14 Fri	###	29.5	###	29.4	4,230,186	62,395,243	###	###	###
2003-Mar-13 Thu	###	###	28.5	28.55	4,551,820	###	34.6	34.6	###
2003-Mar-12 Wed	###	28.8	28.4	###	5,197,086	148,636,659	36.9	36.9	0.0
2003-Mar-11 Tue	28.5	28.85	###	28.7	5,309,688	76,592,249	85.6	85.6	###
2003-Mar-10 Mon	###	###	28.79	28.85	3,114,244	44,829,542	###	###	###
2003-Mar-07 Fri	###	###	28.86	###	3,828,555	55,246,048	81.6	81.6	0.0
2003-Mar-06 Thu	###	29.4	###	29.2			81.9	81.9	2.1
2003-Mar-05 Wed	28.71	###	###	28.7			###	###	###
2003-Mar-04 Tue	29.25	###	###	###			30.4	30.4	0.0
2003-Mar-03 Mon	###	29.42	###	29.42			87.6	87.6	###
2003-Feb-28 Fri	29.29	###	###	###			###	###	0.0
2003-Feb-27 Thu	###	29.44	###	###	3,175,380	###	###	###	0.0
2003-Feb-26 Wed	###	29.57	###	29.57			85.0	85.0	2.1
2003-Feb-25 Tue	29.51	29.59	###	###			###	###	0.0
2003-Feb-24 Mon	29.55	29.88	29.4	29.7	2,773,429	###	###	###	###
2003-Feb-21 Fri	28.71	29.48	28.49	29.26	6,186,840	179,325,557	86.5	86.5	###
2003-Feb-20 Thu	29.22	29.44	28.79	28.8			###	###	2.1
2003-Feb-19 Wed	29.5	29.55	###	29.44			26.9	26.9	2.1
2003-Feb-18 Tue	29.49	29.8	29.25	29.26	5,958,241	###	23.5	23.5	###
2003-Feb-17 Mon	###	###	###	###	6,005,540	0	76.9	76.9	0.0
2003-Feb-14 Fri	###	###	28.7	28.85			###	###	###
2003-Feb-13 Thu	29.8	###	29.5	29.53	5,781,225	###	###	###	###
2003-Feb-12 Wed	###	30.71	###	30.2			###	###	2.2
2003-Feb-11 Tue	30.47	30.55	###	###			###	###	0.0
2003-Feb-10 Mon	###	30.49	###	30.29			37.1	37.1	###
2003-Feb-07 Fri	30.4	30.58	30.21	###			###	###	0.0
2003-Feb-06 Thu	31.28	###	30.55	30.55	4,878,284	74,515,788	###	###	2.2
2003-Feb-05 Wed	###	31.45	###	###			###	###	0.0
2003-Feb-04 Tue	31.75	###	31.53	31.53			###	###	2.3
2003-Feb-03 Mon	31.79	31.8	31.5	31.55			33.2	33.2	###
2003-Jan-31 Fri	31.5	31.7	###	31.7			71.4	71.4	2.3
2003-Jan-30 Thu	31.55	31.89	31.53	31.78	3,652,456	115,819,379	###	###	2.3
2003-Jan-29 Wed	###	32.25	31.48	31.48	6,837,481	###	###	###	2.2
2003-Jan-28 Tue	###	###	31.84	###			39.8	39.8	0.0
2003-Jan-24 Fri	###	32.52	###	32.48			76.6	76.6	###
2003-Jan-23 Thu	32.21	32.56	32.2	###			74.0	74.0	0.0
2003-Jan-22 Wed	###	###	###	32.21	3,099,757	0	33.8	33.8	###
2003-Jan-21 Tue	###	32.58	###	32.4	2,736,542	###	###	###	2.3
2003-Jan-20 Mon	###	32.45	###	###	2,526,541	40,993,127	###	###	0.0
2003-Jan-17 Fri	###	###	###	###			32.1	32.1	0.0
2003-Jan-16 Thu	###	32.25	###	###	2,830,323	45,638,958	29.8	29.8	0.0
2003-Jan-15 Wed	32.45	32.55	###	###	2,207,142	###	###	###	0.0
2003-Jan-14 Tue	32.2	###	###	###			72.8	72.8	0.0
2003-Jan-13 Mon	32.28	###	###	###	2,087,087	0	24.2	24.2	0.0
2003-Jan-10 Fri	32.55	32.55	###	32.28	3,059,557	###	###	###	2.3
2003-Jan-09 Thu	32.44	32.55	###	###	2,027,756	33,001,728	26.4	26.4	0.0
2003-Jan-08 Wed	32.51	32.7	32.44	###	5,799,485	188,889,226	74.9	74.9	0.0
2003-Jan-07 Tue	32.75	###	32.46	32.51			27.6	27.6	2.3
2003-Jan-06 Mon	###	###	###	###			###	###	0.0
2003-Jan-03 Fri	###	32.2	###	###	2,146,782	###	###	###	0.0
2003-Jan-02 Thu	31.88	###	31.59	###	1,584,442	###	###	###	0.0
2002-Dec-31 Tue	31.75	31.89	31.57	31.75			66.4	66.4	2.3
2002-Dec-30 Mon	###	###	###	###	1,538,727	0	###	###	0.0
2002-Dec-27 Fri	###	###	###	###	536,479	0	18.4	18.4	0.0
2002-Dec-24 Tue	32.48	32.48	###	32.45			24.6	24.6	2.3
2002-Dec-23 Mon	###	32.49	32.25	32.41			71.2	71.2	###
2002-Dec-20 Fri	###	32.2	###	###			80.3	80.3	0.0
2002-Dec-19 Thu	31.4	31.84	31.25	###			###	###	0.0
2002-Dec-18 Wed	31.49	###	###	31.5	3,803,943	0	###	###	2.3
2002-Dec-17 Tue	###	###	###	31.57			###	###	2.3
2002-Dec-16 Mon	###	31.47	###	###			###	###	0.0
2002-Dec-13 Fri	31.88	###	31.55	31.55	3,721,976	58,714,171	###	###	###
2002-Dec-12 Thu	31.85	###	###	###	6,161,442	0	###	###	0.0
2002-Dec-11 Wed	32.2	32.22	31.5	###	6,615,382	210,766,070	21.9	21.9	0.0
2002-Dec-10 Tue	32.7	32.75	32.26	32.29			###	###	###
2002-Dec-09 Mon	###	###	###	###			###	###	0.0
2002-Dec-06 Fri	33.22	###	32.88	###			24.6	24.6	0.0
2002-Dec-05 Thu	###	33.49	###	33.46			###	###	###
2002-Dec-04 Wed	###	###	32.85	###			34.1	34.1	0.0
2002-Dec-03 Tue	###	###	###	###	4,869,821	0	84.3	84.3	0.0
2002-Dec-02 Mon	32.7	###	###	###	2,949,049	0	80.0	80.0	0.0
2002-Nov-29 Fri	###	###	32.45	32.75	12,581,125	204,128,753	18.8	18.8	###
2002-Nov-28 Thu	###	33.42	###	33.27			###	###	###
2002-Nov-27 Wed	###	###	32.8	###	4,664,988	###	###	###	0.0
2002-Nov-26 Tue	###	33.74	33.21	33.26	5,884,528	196,984,574	34.6	34.6	2.4
2002-Nov-25 Mon	32.85	33.47	###	33.45	5,218,328	###	84.1	84.1	###
2002-Nov-22 Fri	###	32.88	32.55	32.85			###	###	###
2002-Nov-21 Thu	32.47	###	###	###	5,003,855	0	73.5	73.5	0.0
2002-Nov-20 Wed	31.89	32.22	31.88	32.2			75.1	75.1	###
2002-Nov-19 Tue	32.4	32.45	###	32.22			29.5	29.5	###
2002-Nov-18 Mon	32.45	32.7	###	32.5	8,814,883	###	###	###	###
2002-Nov-15 Fri	###	33.23	###	###	6,496,983	107,947,372	###	###	0.0
2002-Nov-14 Thu	###	###	###	32.7	4,884,373	0	75.3	75.3	2.3
2002-Nov-13 Wed	32.47	32.7	###	32.57	6,955,483	113,722,147	78.0	78.0	###
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	5,164,449	0	###	###	0.0
2002-Nov-08 Fri	###	32.58	###	###	7,924,225	129,085,625	###	###	0.0
2002-Nov-07 Thu	32.7	32.7	31.8	###			13.4	13.4	0.0
2002-Nov-06 Wed	###	###	33.81	33.86			###	###	2.4
2002-Nov-05 Tue	34.45	34.5	###	###	3,078,982	###	16.6	16.6	0.0
2002-Nov-04 Mon	33.85	34.48	33.83	###	3,376,572	###	###	###	0.0
2002-Nov-01 Fri	###	###	###	33.79			20.6	20.6	###
2002-Oct-31 Thu	33.85	34.4	33.75	###	4,336,329	###	82.5	82.5	0.0
2002-Oct-30 Wed	33.2	###	###	###			84.8	84.8	0.0
2002-Oct-29 Tue	33.56	###	###	###			29.3	29.3	0.0
2002-Oct-28 Mon	###	33.59	###	33.56	2,131,245	35,794,259	###	###	2.4
2002-Oct-25 Fri	33.25	33.49	###	###			###	###	0.0
2002-Oct-24 Thu	33.4	33.82	33.2	33.49	5,441,227	###	###	###	2.4
2002-Oct-23 Wed	32.85	###	32.85	###			85.9	85.9	0.0
2002-Oct-22 Tue	###	###	###	###	3,704,975	0	###	###	0.0
2002-Oct-21 Mon	###	32.7	32.22	32.4	2,787,820	###	###	###	2.3
2002-Oct-18 Fri	###	###	32.25	32.4	3,764,646	###	29.2	29.2	2.3
2002-Oct-17 Thu	32.49	###	31.78	###	5,409,525	85,957,352	24.9	24.9	0.0
2002-Oct-16 Wed	###	33.7	###	###	5,510,059	###	11.5	11.5	0.0
2002-Oct-15 Tue	32.59	33.23	32.41	###			85.0	85.0	0.0
2002-Oct-14 Mon	31.81	32.27	###	32.25			84.4	84.4	###
2002-Oct-11 Fri	###	###	###	###			23.9	23.9	0.0
2002-Oct-10 Thu	31.77	###	###	31.4	6,600,354	0	22.8	22.8	2.2
2002-Oct-09 Wed	###	###	31.87	###			###	###	0.0
2002-Oct-08 Tue	33.26	33.4	32.75	###			25.0	25.0	0.0
2002-Oct-07 Mon	33.5	33.55	33.21	33.21			32.6	32.6	2.4
2002-Oct-04 Fri	###	###	33.73	33.83	2,120,922	35,769,349	###	###	###
2002-Oct-03 Thu	33.82	###	###	###	3,856,346	0	82.9	82.9	0.0
2002-Oct-02 Wed	###	###	###	###			32.7	32.7	0.0
2002-Oct-01 Tue	###	###	###	33.87	4,521,387	0	###	###	###
2002-Sep-30 Mon	###	33.84	###	33.48			70.0	70.0	###
2002-Sep-27 Fri	33.81	###	###	###	9,351,626	0	###	###	0.0
2002-Sep-26 Thu	###	###	###	###			19.3	19.3	0.0
2002-Sep-25 Wed	###	###	34.4	34.47	4,527,177	77,867,444	28.2	28.2	2.5
2002-Sep-24 Tue	35.2	35.29	###	###	3,506,224	61,867,322	###	###	0.0
2002-Sep-23 Mon	35.2	35.45	###	###			79.5	79.5	0.0
2002-Sep-20 Fri	35.25	35.49	35.23	###	4,667,586	165,045,840	74.7	74.7	0.0
2002-Sep-19 Thu	35.28	35.58	###	35.52			###	###	2.5
2002-Sep-18 Wed	35.85	35.85	###	35.4	7,004,857	###	###	###	2.5
2002-Sep-17 Tue	35.83	###	35.77	###			###	###	0.0
2002-Sep-16 Mon	###	###	35.82	35.88	4,109,724	73,605,156	###	###	2.6
2002-Sep-13 Fri	35.71	###	###	###	3,829,777	0	74.1	74.1	0.0
2002-Sep-12 Thu	###	###	###	35.78			###	###	2.6
2002-Sep-11 Wed	35.5	###	35.45	###			70.6	70.6	0.0
2002-Sep-10 Tue	35.55	35.74	35.42	35.42	2,748,243	97,782,485	###	###	2.5
2002-Sep-09 Mon	###	###	###	35.5			76.8	76.8	2.5
2002-Sep-06 Fri	###	35.4	###	35.25	4,937,646	###	###	###	2.5
2002-Sep-05 Thu	###	###	34.84	###	2,996,182	###	###	###	0.0
2002-Sep-04 Wed	###	###	###	34.75	5,166,821	0	###	###	2.5
2002-Sep-03 Tue	34.83	###	###	###	2,920,485	0	###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			###	###	0.0
2002-Aug-29 Thu	###	###	###	###	4,551,353	0	87.2	87.2	0.0
2002-Aug-28 Wed	###	###	34.4	34.54			###	###	2.5
2002-Aug-27 Tue	###	35.2	###	###	4,407,582	77,573,443	###	###	0.0
2002-Aug-26 Mon	34.25	###	34.25	###	2,929,070	50,160,323	86.4	86.4	0.0
2002-Aug-23 Fri	34.7	34.75	###	34.5	3,052,281	53,033,382	###	###	2.5
2002-Aug-22 Thu	34.48	###	34.4	###			73.3	73.3	0.0
2002-Aug-21 Wed	###	34.53	34.21	###	2,144,349	73,701,275	73.7	73.7	0.0
2002-Aug-20 Tue	###	34.75	34.45	34.54			29.5	29.5	2.5
2002-Aug-19 Mon	###	34.49	###	34.47			75.7	75.7	2.5
2002-Aug-16 Fri	###	###	###	###			14.2	14.2	0.0
2002-Aug-15 Thu	34.8	###	34.8	###	2,914,549	50,713,152	###	###	0.0
2002-Aug-14 Wed	###	###	###	###			78.3	78.3	0.0
2002-Aug-13 Tue	###	###	33.89	###	5,051,583	85,599,073	###	###	0.0
2002-Aug-12 Mon	###	34.72	###	34.21			###	###	###
2002-Aug-09 Fri	34.87	###	###	34.75			###	###	2.5
2002-Aug-08 Thu	34.5	34.78	###	###			70.9	70.9	0.0
2002-Aug-07 Wed	###	34.7	34.2	34.7	6,083,587	209,579,572	###	###	2.5
2002-Aug-06 Tue	###	33.85	33.24	33.82	5,510,286	184,842,543	###	###	2.4
2002-Aug-05 Mon	###	###	###	33.82			33.6	33.6	2.4
2002-Aug-02 Fri	33.85	34.25	33.52	34.25			82.1	82.1	###
2002-Aug-01 Thu	33.42	###	###	###			###	###	0.0
2002-Jul-31 Wed	###	###	32.8	33.42	5,825,275	###	###	###	2.4
2002-Jul-30 Tue	###	###	31.89	32.54			78.7	78.7	2.3
2002-Jul-29 Mon	###	31.56	###	###			69.3	69.3	0.0
2002-Jul-26 Fri	###	###	30.87	###			16.5	16.5	0.0
2002-Jul-25 Thu	###	32.4	###	###	7,965,951	###	###	###	0.0
2002-Jul-24 Wed	32.43	32.55	###	31.53	6,172,829	###	23.2	23.2	2.3
2002-Jul-23 Tue	###	32.81	###	32.8	5,433,641	89,138,880	69.8	69.8	2.3
2002-Jul-22 Mon	###	###	32.7	32.85			27.7	27.7	###
2002-Jul-19 Fri	34.25	###	###	33.5	4,510,775	0	###	###	2.4
2002-Jul-18 Thu	###	34.49	###	34.4			###	###	2.5
2002-Jul-17 Wed	###	###	33.57	###			###	###	0.0
2002-Jul-16 Tue	33.55	###	33.45	33.78			###	###	2.4
2002-Jul-15 Mon	###	###	33.56	33.85	3,828,871	64,248,455	###	###	2.4
2002-Jul-12 Fri	###	33.7	###	33.51	3,756,649	###	28.5	28.5	###
2002-Jul-11 Thu	33.5	33.89	33.45	33.7	4,761,546	160,321,253	###	###	2.4
2002-Jul-10 Wed	34.45	34.71	###	###			23.9	23.9	0.0
2002-Jul-09 Tue	###	34.53	33.89	34.5	4,976,347	###	83.9	83.9	2.5
2002-Jul-08 Mon	33.76	###	33.54	###	3,024,052	50,713,352	###	###	0.0
2002-Jul-05 Fri	###	33.75	###	33.4			25.4	25.4	2.4
2002-Jul-04 Thu	###	33.7	###	33.4			27.5	27.5	2.4
2002-Jul-03 Wed	34.55	###	33.7	33.7	8,790,941	148,127,355	###	###	2.4
2002-Jul-02 Tue	###	###	###	###			###	###	0.0
2002-Jul-01 Mon	###	###	34.8	###			30.2	30.2	0.0
2002-Jun-28 Fri	35.46	###	###	35.4	10,990,651	0	31.1	31.1	2.5
2002-Jun-27 Thu	###	###	###	###			72.1	72.1	0.0
2002-Jun-26 Wed	###	###	34.82	###			44.4	44.4	0.0
2002-Jun-25 Tue	35.2	35.47	###	35.25			79.4	79.4	2.5
2002-Jun-24 Mon	34.76	###	34.76	###			###	###	0.0
2002-Jun-21 Fri	35.2	35.29	34.81	###	4,523,387	###	30.6	30.6	0.0
2002-Jun-20 Thu	35.46	###	35.22	###	3,776,146	###	###	###	0.0
2002-Jun-19 Wed	###	###	35.55	35.55	3,964,779	70,473,946	###	###	###
2002-Jun-18 Tue	36.27	###	###	###			###	###	0.0
2002-Jun-17 Mon	###	36.21	###	###	1,803,684	###	###	###	0.0
2002-Jun-14 Fri	35.77	###	35.76	###	2,658,084	47,526,541	###	###	0.0
2002-Jun-13 Thu	###	36.22	35.72	35.8	3,192,447	###	30.2	30.2	2.6
2002-Jun-12 Wed	###	36.45	###	###			35.3	35.3	0.0
2002-Jun-11 Tue	###	###	###	36.42	2,818,043	0	###	###	###
2002-Jun-07 Fri	###	###	35.81	###			###	###	0.0
2002-Jun-06 Thu	36.45	36.78	36.41	###	5,442,142	199,155,186	###	###	0.0
2002-Jun-05 Wed	36.2	36.5	36.2	###	4,170,277	###	###	###	0.0
2002-Jun-04 Tue	###	###	###	36.22	4,687,247	0	80.3	80.3	2.6
2002-Jun-03 Mon	###	###	###	###	3,694,875	0	30.1	30.1	0.0
2002-May-31 Fri	###	36.45	###	###	9,790,148	178,425,447	###	###	0.0
2002-May-30 Thu	35.83	###	###	###	4,727,540	0	76.0	76.0	0.0
2002-May-29 Wed	###	###	35.84	###	4,110,626	###	29.8	29.8	0.0
2002-May-28 Tue	###	36.26	###	###	2,386,374	###	76.2	76.2	0.0
2002-May-27 Mon	###	###	###	###			###	###	0.0
2002-May-24 Fri	###	###	35.78	###			###	###	0.0
2002-May-23 Thu	35.85	###	35.84	35.88	2,603,946	###	75.8	75.8	2.6
2002-May-22 Wed	35.73	###	###	35.85			69.9	69.9	###
2002-May-21 Tue	###	35.8	35.57	###			###	###	0.0
2002-May-20 Mon	###	35.78	35.29	###	2,662,021	###	###	###	0.0
2002-May-17 Fri	35.25	###	###	35.49			70.4	70.4	###
2002-May-16 Thu	###	35.55	###	###			###	###	0.0
2002-May-15 Wed	34.89	###	34.85	###			###	###	0.0
2002-May-14 Tue	34.8	34.88	###	34.87	1,824,320	31,816,140	###	###	###
2002-May-13 Mon	34.89	###	34.5	###	3,060,551	###	###	###	0.0
2002-May-10 Fri	34.7	###	34.55	###			78.2	78.2	0.0
2002-May-09 Thu	###	35.45	34.5	34.8	4,543,676	###	30.0	30.0	2.5
2002-May-08 Wed	35.28	###	###	###	3,612,526	0	24.0	24.0	0.0
2002-May-07 Tue	###	###	###	35.25	2,766,973	0	###	###	2.5
2002-May-06 Mon	35.23	35.55	35.23	35.25	3,219,526	113,939,025	###	###	2.5
2002-May-03 Fri	35.46	35.78	###	35.49	4,022,781	71,967,552	###	###	###
2002-May-02 Thu	###	35.47	34.75	35.44	3,657,180	128,403,589	84.6	84.6	###
2002-May-01 Wed	34.87	###	###	34.8			###	###	2.5
2002-Apr-30 Tue	35.2	35.25	###	34.75			29.2	29.2	2.5
2002-Apr-29 Mon	35.5	35.82	35.28	35.29			36.4	36.4	###
2002-Apr-26 Fri	35.2	35.59	35.2	35.5	24,250,683	858,352,924	74.2	74.2	2.5
2002-Apr-24 Wed	###	###	34.8	###			###	###	0.0
2002-Apr-23 Tue	34.46	###	34.45	###	4,458,371	76,795,440	86.8	86.8	0.0
2002-Apr-22 Mon	34.4	###	34.4	34.55	4,325,479	###	###	###	2.5
2002-Apr-19 Fri	###	###	###	34.57			78.5	78.5	###
2002-Apr-18 Thu	###	###	33.73	###			###	###	0.0
2002-Apr-17 Wed	33.76	33.87	###	33.75	4,544,879	76,967,525	###	###	###
2002-Apr-16 Tue	33.71	33.74	33.54	33.59	4,851,780	163,213,879	31.1	31.1	###
2002-Apr-15 Mon	###	###	###	###	3,569,955	0	82.5	82.5	0.0
2002-Apr-12 Fri	###	###	32.88	###	3,016,225	###	###	###	0.0
2002-Apr-11 Thu	33.55	###	###	###			22.2	22.2	0.0
2002-Apr-10 Wed	###	33.5	###	###			###	###	0.0
2002-Apr-09 Tue	###	###	32.85	###			###	###	0.0
2002-Apr-08 Mon	33.77	###	###	33.2	5,511,184	0	###	###	###
2002-Apr-05 Fri	33.21	33.73	33.21	###			79.6	79.6	0.0
2002-Apr-04 Thu	###	###	###	###	6,302,047	0	###	###	0.0
2002-Apr-03 Wed	33.51	###	33.2	33.26			28.7	28.7	2.4
2002-Apr-02 Tue	###	###	###	33.45			26.0	26.0	###
2002-Mar-28 Thu	###	34.46	###	###			25.6	25.6	0.0
2002-Mar-27 Wed	34.48	34.78	34.47	34.55	3,946,774	136,657,049	###	###	2.5
2002-Mar-26 Tue	34.45	34.55	34.29	###	4,039,072	139,024,858	38.0	38.0	0.0
2002-Mar-25 Mon	34.43	34.48	###	34.47	2,054,148	###	72.5	72.5	2.5
2002-Mar-22 Fri	###	34.44	###	###	2,742,556	###	67.1	67.1	0.0
2002-Mar-21 Thu	###	###	34.23	34.26			23.7	23.7	2.4
2002-Mar-20 Wed	34.85	###	34.82	###			###	###	0.0
2002-Mar-19 Tue	34.7	###	34.59	34.87			###	###	###
2002-Mar-18 Mon	34.48	34.72	34.42	34.72			###	###	2.5
2002-Mar-15 Fri	34.421	34.85	34.124	34.124			33.7	33.7	2.4
2002-Mar-14 Thu	34.75	34.83	###	34.71	3,550,453	###	33.1	33.1	###
2002-Mar-13 Wed	34.4	34.82	###	###			###	###	0.0
2002-Mar-12 Tue	###	34.49	###	34.49	3,398,440	###	81.9	81.9	###
2002-Mar-11 Mon	###	###	###	###	3,452,189	0	###	###	0.0
2002-Mar-08 Fri	###	###	34.85	34.88	4,357,873	###	###	###	###
2002-Mar-07 Thu	###	35.25	34.5	35.25	5,395,675	###	81.1	81.1	2.5
2002-Mar-06 Wed	34.2	###	###	###			75.4	75.4	0.0
2002-Mar-05 Tue	34.781	###	###	34.45	4,658,484	0	30.8	30.8	###
2002-Mar-04 Mon	###	###	###	###			23.1	23.1	0.0
2002-Mar-01 Fri	###	35.72	###	35.49	4,516,423	###	28.6	28.6	###
2002-Feb-28 Thu	###	35.85	35.49	35.79			###	###	###
2002-Feb-27 Wed	###	35.44	###	35.4	7,000,387	124,046,857	###	###	2.5
2002-Feb-26 Tue	###	35.5	###	35.4	4,112,374	###	###	###	2.5
2002-Feb-25 Mon	###	35.29	34.87	34.872	2,420,124	84,897,949	###	###	###
2002-Feb-22 Fri	35.022	35.44	###	35.049			71.5	71.5	###
2002-Feb-21 Thu	###	###	34.7	###			###	###	0.0
2002-Feb-20 Wed	###	35.45	34.74	34.74	3,704,050	###	25.4	25.4	###
2002-Feb-19 Tue	35.25	35.56	###	35.55	2,579,883	###	###	###	###
2002-Feb-18 Mon	###	###	###	###			###	###	0.0
2002-Feb-15 Fri	35.25	35.8	###	35.58	3,896,652	69,750,070	###	###	###
2002-Feb-14 Thu	###	35.43	###	###	3,805,641	###	80.9	80.9	0.0
2002-Feb-13 Wed	34.4	34.77	###	34.7			77.5	77.5	2.5
2002-Feb-12 Tue	34.8	###	###	34.4	3,807,553	0	###	###	2.5
2002-Feb-11 Mon	###	###	34.56	###	2,775,683	###	###	###	0.0
2002-Feb-08 Fri	33.73	34.51	33.7	34.5			80.4	80.4	2.5
2002-Feb-07 Thu	###	33.83	33.26	33.575	3,671,640	###	35.3	35.3	2.4
2002-Feb-06 Wed	33.858	###	33.46	###	4,737,875	79,264,648	32.1	32.1	0.0
2002-Feb-05 Tue	34.5	34.59	###	###	3,696,724	63,934,841	###	###	0.0
2002-Feb-04 Mon	###	###	###	###	3,806,049	0	69.7	69.7	0.0
2002-Feb-01 Fri	###	34.81	34.542	34.542	5,421,679	188,002,141	38.8	38.8	2.5
2002-Jan-31 Thu	###	###	###	###			###	###	0.0
2002-Jan-30 Wed	###	###	###	###	5,171,954	0	35.9	35.9	0.0
2002-Jan-29 Tue	33.529	###	33.529	###			###	###	0.0
2002-Jan-28 Mon	33.43	33.43	33.43	33.43	0				2.4
2002-Jan-25 Fri	33.2	33.7	###	33.43	18,020,622	303,647,480	###	###	2.4
2002-Jan-24 Thu	32.55	###	32.55	###	5,780,853	94,083,382	###	###	0.0
2002-Jan-23 Wed	###	32.75	###	###			76.9	76.9	0.0
2002-Jan-22 Tue	###	###	###	###	5,238,287	0	73.8	73.8	0.0
2002-Jan-21 Mon	###	###	31.75	###	1,526,981	24,240,823	###	###	0.0
2002-Jan-18 Fri	31.85	###	31.8	###	3,843,976	###	###	###	0.0
2002-Jan-17 Thu	31.7	###	###	###			76.3	76.3	0.0
2002-Jan-16 Wed	31.349	###	###	###	3,961,022	0	83.7	83.7	0.0
2002-Jan-15 Tue	31.21	###	###	31.21			###	###	###
2002-Jan-14 Mon	###	###	###	###	3,255,742	0	###	###	0.0
2002-Jan-11 Fri	###	###	###	31.27	2,524,223	0	73.5	73.5	###
2002-Jan-10 Thu	###	###	###	31.027			###	###	###
2002-Jan-09 Wed	31.346	31.47	###	31.21			29.4	29.4	###
2002-Jan-08 Tue	31.8	31.8	31.42	31.51			###	###	###
2002-Jan-07 Mon	31.88	###	31.75	###	2,532,552	###	29.9	29.9	0.0
2002-Jan-04 Fri	32.081	###	31.85	32.022			###	###	2.3
2002-Jan-03 Thu	###	###	31.82	31.982			75.5	75.5	2.3
2002-Jan-02 Wed	31.752	###	31.7	###			###	###	0.0
2001-Dec-31 Mon	###	###	31.72	31.86			32.2	32.2	2.3
2001-Dec-28 Fri	###	###	###	###	1,414,371	0	###	###	0.0
2001-Dec-27 Thu	31.7	###	###	31.78	1,448,279	0	63.7	63.7	2.3
2001-Dec-24 Mon	###	###	###	31.7	1,201,655	0	###	###	2.3
2001-Dec-21 Fri	31.156	###	31.156	###			79.4	79.4	0.0
2001-Dec-20 Thu	30.975	###	###	31.253			80.8	80.8	2.2
2001-Dec-19 Wed	###	###	30.82	30.85			30.8	30.8	###
2001-Dec-18 Tue	30.959	###	###	###			###	###	0.0
2001-Dec-17 Mon	###	###	30.51	30.8	2,721,388	41,514,773	###	###	2.2
2001-Dec-14 Fri	30.8	31.26	30.75	30.75	3,425,443	###	32.8	32.8	###
2001-Dec-13 Thu	###	31.48	30.79	###	3,763,342	117,171,653	###	###	0.0
2001-Dec-12 Wed	###	###	###	###	8,122,081	0	###	###	0.0
2001-Dec-11 Tue	31.2	31.57	###	31.443			###	###	2.2
2001-Dec-10 Mon	30.7	###	###	###	3,476,571	0	80.2	80.2	0.0
2001-Dec-07 Fri	###	###	30.78	30.87			###	###	###
2001-Dec-06 Thu	###	###	###	###			21.5	21.5	0.0
2001-Dec-05 Wed	31.546	###	31.546	31.722			74.1	74.1	2.3
2001-Dec-04 Tue	###	31.42	###	###			###	###	0.0
2001-Dec-03 Mon	31.4	###	###	###			37.9	37.9	0.0
2001-Nov-30 Fri	32.25	32.25	31.45	31.587			18.4	18.4	###
2001-Nov-29 Thu	###	32.4	31.84	31.986	3,015,674	96,863,448	###	###	2.3
2001-Nov-28 Wed	32.4	32.75	###	32.2			26.1	26.1	###
2001-Nov-27 Tue	###	###	32.581	32.581	3,861,776	###	###	###	2.3
2001-Nov-26 Mon	###	32.78	###	###			82.9	82.9	0.0
2001-Nov-23 Fri	###	###	31.87	31.87			###	###	###
2001-Nov-22 Thu	31.859	###	31.85	###	3,399,142	###	71.6	71.6	0.0
2001-Nov-21 Wed	31.8	###	31.8	###			72.2	72.2	0.0
2001-Nov-20 Tue	###	32.2	31.51	31.957			###	###	2.3
2001-Nov-19 Mon	31.75	31.75	31.47	###	13,202,379	###	23.8	23.8	0.0
2001-Nov-16 Fri	32.49	###	32.4	32.4			30.4	30.4	2.3
2001-Nov-15 Thu	32.256	32.71	###	32.49			###	###	###
2001-Nov-14 Wed	###	###	32.25	###			30.3	30.3	0.0
2001-Nov-13 Tue	31.75	32.4	31.75	###	5,087,282	163,174,570	###	###	0.0
2001-Nov-12 Mon	31.8	###	31.51	###	5,795,475	###	75.7	75.7	0.0
2001-Nov-09 Fri	###	31.52	###	###			###	###	0.0
2001-Nov-08 Thu	###	###	29.55	30.5	6,610,425	97,669,029	###	###	2.2
2001-Nov-07 Wed	30.5	30.79	###	###	5,551,387	###	22.4	22.4	0.0
2001-Nov-06 Tue	29.653	###	###	30.49			###	###	2.2
2001-Nov-05 Mon	###	###	###	###			###	###	0.0
2001-Nov-02 Fri	###	30.7	29.8	29.8	5,883,575	177,978,143	13.4	13.4	2.1
2001-Nov-01 Thu	30.57	###	30.4	30.5	4,399,452	66,871,670	###	###	2.2
2001-Oct-31 Wed	###	30.84	29.84	30.57	5,235,250	158,837,485	###	###	###
2001-Oct-30 Tue	###	30.24	###	###	4,270,957	###	###	###	0.0
2001-Oct-29 Mon	30.51	###	###	###			32.2	32.2	0.0
2001-Oct-26 Fri	###	###	###	30.58	16,336,124	0	###	###	2.2
2001-Oct-25 Thu	30.2	30.42	###	###	3,517,046	###	70.7	70.7	0.0
2001-Oct-24 Wed	30.044	30.43	29.85	###	3,685,848	111,091,458	###	###	0.0
2001-Oct-23 Tue	###	###	###	###	4,102,841	0	80.2	80.2	0.0
2001-Oct-22 Mon	29.4	29.55	29.22	29.349	2,540,871	###	29.6	29.6	###
2001-Oct-19 Fri	29.859	###	29.4	29.5	4,290,047	###	20.4	20.4	2.1
2001-Oct-18 Thu	29.55	###	29.55	###			85.0	85.0	0.0
2001-Oct-17 Wed	###	###	###	###			85.8	85.8	0.0
2001-Oct-16 Tue	28.5	29	###	28.83			###	###	###
2001-Oct-15 Mon	28.75	28.85	###	###	3,007,145	###	34.5	34.5	0.0
2001-Oct-12 Fri	29.144	29.22	###	###	4,153,980	60,689,647	###	###	0.0
2001-Oct-11 Thu	28.588	###	28.27	28.82			74.8	74.8	2.1
2001-Oct-10 Wed	28.429	###	###	###	6,764,282	0	###	###	0.0
2001-Oct-09 Tue	###	###	28.23	###			###	###	0.0
2001-Oct-08 Mon	###	28.77	###	###			###	###	0.0
2001-Oct-05 Fri	27.75	28.53	###	28.452			###	###	2.0
2001-Oct-04 Thu	###	28.51	###	27.824	4,183,146	59,630,746	###	###	2.0
2001-Oct-03 Wed	###	28.51	###	###	7,358,029	###	81.6	81.6	0.0
2001-Oct-02 Tue	###	28	26.75	###	5,848,583	160,104,959	###	###	0.0
2001-Oct-01 Mon	25.8	###	25.8	26.956	3,685,350	###	###	###	1.9
2001-Sep-28 Fri	25.75	###	25.55	###			###	###	0.0
2001-Sep-27 Thu	###	###	25.51	25.75	6,386,088	81,454,552	18.4	18.4	###
2001-Sep-26 Wed	26.4	26.52	###	26.25	6,551,925	86,878,525	###	###	1.9
2001-Sep-25 Tue	###	26.45	25.84	26.25	6,415,442	###	27.6	27.6	1.9
2001-Sep-24 Mon	25.144	###	24.8	###			###	###	0.0
2001-Sep-21 Fri	###	25.75	23.8	25.683			95.0	95.0	1.8
2001-Sep-20 Thu	25	###	23.87	24.55	9,678,676	###	33.1	33.1	###
2001-Sep-19 Wed	25.85	25.89	25	25.5			21.7	21.7	###
2001-Sep-18 Tue	###	###	###	###			###	###	0.0
2001-Sep-17 Mon	26.2	###	###	###			###	###	0.0
2001-Sep-14 Fri	28	28	27	27.4			36.8	36.8	2.0
2001-Sep-13 Thu	28.7	###	###	###			16.5	16.5	0.0
2001-Sep-12 Wed	28.5	28.8	###	27.974	4,720,780	###	28.3	28.3	2.0
2001-Sep-11 Tue	30.089	30.55	29.546	29.546	4,871,982	###	19.6	19.6	###
2001-Sep-10 Mon	29	30.27	29	30.2			###	###	2.2
2001-Sep-07 Fri	29.2	29.45	###	###			###	###	0.0
2001-Sep-06 Thu	29.75	###	29.27	29.5			###	###	2.1
2001-Sep-05 Wed	###	###	29.5	###	14,803,349	###	###	###	0.0
2001-Sep-04 Tue	29	###	###	###	13,744,853	0	###	###	0.0
2001-Sep-03 Mon	###	###	28.4	###	20,643,175	293,133,085	13.5	13.5	0.0
2001-Aug-31 Fri	###	33.59	33.2	33.2	7,189,554	240,095,155	###	###	###
2001-Aug-30 Thu	###	###	###	###			28.7	28.7	0.0
2001-Aug-29 Wed	###	###	34.4	34.4			###	###	2.5
2001-Aug-28 Tue	###	###	34.2	34.825	1,603,579	###	###	###	2.5
2001-Aug-27 Mon	###	###	34.52	###	2,672,243	###	###	###	0.0
2001-Aug-24 Fri	34.51	###	34.51	34.79	4,809,228	82,983,229	75.9	75.9	2.5
2001-Aug-23 Thu	###	34.45	33.86	###	5,276,827	180,230,026	###	###	0.0
2001-Aug-22 Wed	###	###	###	33.81	3,349,421	0	89.8	89.8	###
2001-Aug-21 Tue	###	33.44	###	###	2,582,943	###	###	###	0.0
2001-Aug-20 Mon	###	33.25	###	33.046			39.9	39.9	###
2001-Aug-17 Fri	33.55	33.55	###	###			###	###	0.0
2001-Aug-16 Thu	###	###	###	###			###	###	0.0
2001-Aug-15 Wed	34.227	34.54	###	###			###	###	0.0
2001-Aug-14 Tue	34.5	34.5	###	34.27			31.1	31.1	2.4
2001-Aug-13 Mon	34.8	###	34.4	34.42			23.8	23.8	2.5
2001-Aug-10 Fri	###	###	34.8	34.82	2,303,341	###	74.3	74.3	2.5
2001-Aug-09 Thu	###	###	###	###	3,793,554	0	###	###	0.0
2001-Aug-08 Wed	###	###	###	34.5	3,052,855	0	80.1	80.1	2.5
2001-Aug-07 Tue	###	###	33.49	###	2,364,587	###	75.1	75.1	0.0
2001-Aug-06 Mon	###	###	33.81	33.87	1,475,821	24,948,754	27.8	27.8	###
2001-Aug-03 Fri	###	33.84	###	33.8	3,746,188	###	###	###	2.4
2001-Aug-02 Thu	###	###	33.45	33.7			70.9	70.9	2.4
2001-Aug-01 Wed	###	###	32.55	###			84.8	84.8	0.0
2001-Jul-31 Tue	###	32.5	###	###			###	###	0.0
2001-Jul-30 Mon	31.82	32.25	31.82	###			###	###	0.0
2001-Jul-27 Fri	###	###	31.51	31.81	10,127,826	###	###	###	2.3
2001-Jul-26 Thu	###	###	###	###			17.1	17.1	0.0
2001-Jul-25 Wed	###	33.28	32.85	###			###	###	0.0
2001-Jul-24 Tue	33.2	33.4	###	###	2,808,257	###	39.7	39.7	0.0
2001-Jul-23 Mon	###	33.85	33.45	33.477	1,100,374	37,027,585	37.0	37.0	###
2001-Jul-20 Fri	33.85	33.85	33.48	###	2,051,923	69,077,987	34.2	34.2	0.0
2001-Jul-19 Thu	###	###	###	33.781	3,213,687	0	###	###	2.4
2001-Jul-18 Wed	32.75	33.49	32.7	33.43			88.3	88.3	2.4
2001-Jul-17 Tue	###	33.28	32.74	32.75			###	###	###
2001-Jul-16 Mon	32.55	###	32.55	###	3,075,081	50,046,943	###	###	0.0
2001-Jul-13 Fri	32.358	###	32.22	32.55	2,262,755	36,452,983	###	###	2.3
2001-Jul-12 Thu	32.8	32.8	###	32.26			###	###	2.3
2001-Jul-11 Wed	###	32.88	###	###	3,040,848	49,991,541	73.0	73.0	0.0
2001-Jul-10 Tue	31.59	###	31.5	###	2,497,673	39,338,349	###	###	0.0
2001-Jul-09 Mon	###	31.8	###	###	2,897,047	46,063,047	34.4	34.4	0.0
2001-Jul-06 Fri	###	###	31.29	31.7			###	###	2.3
2001-Jul-05 Thu	###	###	###	###			###	###	0.0
2001-Jul-04 Wed	33.159	33.25	###	33.2	3,036,724	###	73.5	73.5	###
2001-Jul-03 Tue	###	###	###	###			###	###	0.0
2001-Jul-02 Mon	34.45	34.55	33.58	33.58	4,382,953	###	###	###	2.4
2001-Jun-29 Fri	34.55	35.052	###	35.052			###	###	###
2001-Jun-28 Thu	###	###	34.25	34.25	3,889,421	###	###	###	###
2001-Jun-27 Wed	###	###	###	###			###	###	0.0
2001-Jun-26 Tue	###	34.789	###	34.789			###	###	2.5
2001-Jun-25 Mon	###	34.43	###	###	6,109,882	###	###	###	0.0
2001-Jun-22 Fri	###	34.45	34.2	###			###	###	0.0
2001-Jun-21 Thu	34.73	###	34.28	34.29	4,157,788	71,264,486	###	###	###
2001-Jun-20 Wed	###	34.85	34.58	34.73			71.6	71.6	###
2001-Jun-19 Tue	###	###	###	34.21			###	###	###
2001-Jun-18 Mon	34.4	34.4	###	###	1,838,955	31,630,026	###	###	0.0
2001-Jun-15 Fri	###	34.57	###	34.45	5,309,574	91,775,986	###	###	###
2001-Jun-14 Thu	###	34.43	###	###	4,112,924	70,803,986	###	###	0.0
2001-Jun-13 Wed	###	###	###	34.45	4,104,827	0	###	###	###
2001-Jun-12 Tue	###	34.26	33.2	34.2	7,104,744	###	89.2	89.2	2.4
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###			###	###	0.0
2001-Jun-07 Thu	###	###	###	34.2	5,071,382	0	###	###	2.4
2001-Jun-06 Wed	33.7	###	33.53	###			79.7	79.7	0.0
2001-Jun-05 Tue	33.7	33.75	33.44	33.579	3,839,480	###	38.4	38.4	2.4
2001-Jun-04 Mon	###	33.8	###	33.72			###	###	2.4
2001-Jun-01 Fri	32.554	###	32.54	###			###	###	0.0
2001-May-31 Thu	32.082	32.73	###	32.45	3,590,381	58,756,585	82.2	82.2	2.3
2001-May-30 Wed	32.142	###	###	###			###	###	0.0
2001-May-29 Tue	32.329	32.47	###	###	1,664,473	###	###	###	0.0
2001-May-28 Mon	###	32.52	###	###	1,686,475	27,422,083	80.6	80.6	0.0
2001-May-25 Fri	###	32.55	###	###	15,507,029	###	###	###	0.0
2001-May-24 Thu	###	###	###	###	3,842,148	0	79.4	79.4	0.0
2001-May-23 Wed	31.879	32.21	31.879	###			75.9	75.9	0.0
2001-May-22 Tue	31.851	###	###	31.89			75.6	75.6	2.3
2001-May-21 Mon	###	31.8	###	###	2,415,088	###	###	###	0.0
2001-May-18 Fri	31.4	31.4	###	###			29.9	29.9	0.0
2001-May-17 Thu	31.89	###	###	31.5	4,901,888	0	27.7	27.7	2.3
2001-May-16 Wed	31.4	31.75	###	###	4,013,186	63,709,327	###	###	0.0
2001-May-15 Tue	31.21	31.55	###	31.49	3,907,248	###	77.7	77.7	###
2001-May-14 Mon	###	###	###	31.22	3,643,945	0	###	###	2.2
2001-May-11 Fri	###	31.2	###	31.182	6,209,451	###	83.1	83.1	2.2
2001-May-10 Thu	###	30.77	30.21	###	4,950,654	150,945,440	73.6	73.6	0.0
2001-May-09 Wed	29.76	###	29.76	###	2,614,323	38,901,126	###	###	0.0
2001-May-08 Tue	###	###	29.8	29.84	2,088,475	31,118,277	###	###	###
2001-May-07 Mon	###	###	###	###			74.5	74.5	0.0
2001-May-04 Fri	29.87	###	29.75	###			70.1	70.1	0.0
2001-May-03 Thu	###	30.22	###	###			83.1	83.1	0.0
2001-May-02 Wed	###	###	29.86	29.89			###	###	###
2001-May-01 Tue	29.984	###	###	###			78.1	78.1	0.0
2001-Apr-30 Mon	###	###	29.55	###	3,206,286	47,372,875	75.2	75.2	0.0
2001-Apr-27 Fri	###	###	29.49	29.7	14,251,444	210,137,541	###	###	###
2001-Apr-26 Thu	###	###	29.8	###	3,450,256	###	72.0	72.0	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	29.579	###	29.579	###	3,241,149	47,934,973	###	###	0.0
2001-Apr-23 Mon	29.25	29.49	28.88	29.48	2,354,252	68,708,844	80.4	80.4	2.1
2001-Apr-20 Fri	###	29.54	###	###	2,367,821	###	81.8	81.8	0.0
2001-Apr-19 Thu	28.75	###	28.7	29.071	5,629,856	###	78.8	78.8	###
2001-Apr-18 Wed	28.7	28.7	###	28.384			20.8	20.8	2.0
2001-Apr-17 Tue	28.775	28.775	28.52	###			###	###	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	28.83	###	4,349,354	###	66.5	66.5	0.0
2001-Apr-11 Wed	29.7	29.75	###	###	2,165,447	32,211,024	###	###	0.0
2001-Apr-10 Tue	###	###	###	29.48	4,401,129	0	###	###	2.1
2001-Apr-09 Mon	###	###	###	29.4			###	###	###
2001-Apr-06 Fri	30.5	30.58	29.85	29.975	6,740,724	203,670,975	22.1	22.1	###
2001-Apr-05 Thu	###	30.2	###	###			###	###	0.0
2001-Apr-04 Wed	###	###	###	###			###	###	0.0
2001-Apr-03 Tue	###	###	###	###	4,760,788	0	###	###	0.0
2001-Apr-02 Mon	29	29	28.7	28.8			###	###	2.1
2001-Mar-30 Fri	###	28.87	###	###			###	###	0.0
2001-Mar-29 Thu	28	28.79	###	28.54			###	###	2.0
2001-Mar-28 Wed	###	28	27.53	28	2,916,383	80,973,373	77.1	77.1	2.0
2001-Mar-27 Tue	27.7	###	###	27.44	5,586,681	0	###	###	###
2001-Mar-26 Mon	27.51	27.7	###	###	2,979,440	41,265,244	###	###	0.0
2001-Mar-23 Fri	###	###	###	27.27			78.0	78.0	1.9
2001-Mar-22 Thu	###	###	###	27.759			29.6	29.6	2.0
2001-Mar-21 Wed	28.2	28.46	###	###	3,901,077	55,512,325	###	###	0.0
2001-Mar-20 Tue	###	28.72	###	28.621	2,193,157	###	72.2	72.2	2.0
2001-Mar-19 Mon	###	###	28.29	28.351	2,317,352	32,778,944	34.9	34.9	2.0
2001-Mar-16 Fri	###	###	28.76	28.8	6,789,941	97,639,351	###	###	2.1
2001-Mar-15 Thu	29	29.23	28.85	###	4,433,775	128,756,826	81.0	81.0	0.0
2001-Mar-14 Wed	###	###	###	29.55			###	###	###
2001-Mar-13 Tue	###	###	###	###			81.9	81.9	0.0
2001-Mar-12 Mon	###	###	29.41	29.5			37.5	37.5	2.1
2001-Mar-09 Fri	###	###	###	###	3,145,558	0	75.9	75.9	0.0
2001-Mar-08 Thu	30.5	30.5	29.79	29.888			###	###	2.1
2001-Mar-07 Wed	30.282	30.583	30.2	30.583			76.1	76.1	2.2
2001-Mar-06 Tue	30.675	###	###	30.4	2,284,352	0	###	###	###
2001-Mar-05 Mon	###	###	30.55	30.658			75.1	75.1	###
2001-Mar-02 Fri	###	###	###	30.7	3,348,453	0	###	###	2.2
2001-Mar-01 Thu	###	30.88	###	30.871	4,405,154	68,015,577	87.3	87.3	2.2
2001-Feb-28 Wed	29.7	###	29.7	###	2,304,988	34,229,071	###	###	0.0
2001-Feb-27 Tue	###	###	###	29.7			###	###	###
2001-Feb-26 Mon	29.348	###	29.348	###	2,628,820	###	###	###	0.0
2001-Feb-23 Fri	29.25	29.82	29.24	29.5	3,994,655	###	###	###	2.1
2001-Feb-22 Thu	28.8	29.25	28.75	29.186			81.5	81.5	2.1
2001-Feb-21 Wed	28.7	###	28.59	###	2,558,589	36,575,029	78.5	78.5	0.0
2001-Feb-20 Tue	###	###	###	28.8	2,197,944	0	29.7	29.7	2.1
2001-Feb-19 Mon	29	29	28.75	28.8			###	###	2.1
2001-Feb-16 Fri	###	29.46	###	###			37.1	37.1	0.0
2001-Feb-15 Thu	29	###	28.85	###			81.5	81.5	0.0
2001-Feb-14 Wed	29.4	29.4	###	###			###	###	0.0
2001-Feb-13 Tue	29.449	29.55	###	29.377			34.5	34.5	2.1
2001-Feb-12 Mon	29.2	29.44	29	###	1,744,750	###	74.7	74.7	0.0
2001-Feb-09 Fri	29.544	29.544	###	29.181			###	###	2.1
2001-Feb-08 Thu	29.75	29.75	29.51	29.559			###	###	###
2001-Feb-07 Wed	29.82	###	###	29.7	2,047,474	0	39.5	39.5	###
2001-Feb-06 Tue	###	###	###	###	2,472,842	0	77.5	77.5	0.0
2001-Feb-05 Mon	###	###	29.51	###	2,319,087	34,218,128	###	###	0.0
2001-Feb-02 Fri	29.47	###	###	###	2,932,121	0	85.0	85.0	0.0
2001-Feb-01 Thu	29.48	29.5	###	29.4			###	###	###
2001-Jan-31 Wed	###	29.8	29.48	29.48			35.5	35.5	2.1
2001-Jan-30 Tue	29.5	29.59	29.2	29.53			###	###	###
2001-Jan-29 Mon	29.51	###	###	###	8,321,922	0	###	###	0.0
2001-Jan-25 Thu	###	###	###	###	3,198,075	0	83.0	83.0	0.0
2001-Jan-24 Wed	28.86	28.86	28.71	28.82	2,955,156	###	###	###	2.1
2001-Jan-23 Tue	###	###	###	28.79	2,543,088	0	###	###	###
2001-Jan-22 Mon	28.7	28.83	28.55	28.825	2,699,720	###	###	###	2.1
2001-Jan-19 Fri	28.49	29	28.45	28.72	3,450,676	###	70.8	70.8	###
2001-Jan-18 Thu	28.2	28.48	28.2	###	2,262,276	###	66.5	66.5	0.0
2001-Jan-17 Wed	27.77	28.146	###	28.146			###	###	###
2001-Jan-16 Tue	28.29	28.29	###	27.773			###	###	###
2001-Jan-15 Mon	###	28.57	28.26	###			40.1	40.1	0.0
2001-Jan-12 Fri	29	###	###	28.643	2,149,786	0	23.5	23.5	2.0
2001-Jan-11 Thu	29	###	###	###	1,607,523	0	34.6	34.6	0.0
2001-Jan-10 Wed	###	29.058	###	29.058	1,891,327	27,479,089	79.8	79.8	2.1
2001-Jan-09 Tue	28.5	28.75	28.5	28.73			77.7	77.7	2.1
2001-Jan-08 Mon	28.483	###	###	28.5			###	###	2.0
2001-Jan-05 Fri	29.079	###	28.82	28.824			25.9	25.9	2.1
2001-Jan-04 Thu	###	###	28.81	29.2	2,539,887	36,587,072	35.1	35.1	2.1
2001-Jan-03 Wed	###	29.22	###	###			###	###	0.0
2001-Jan-02 Tue	###	29.45	###	###	1,048,675	###	71.9	71.9	0.0
2001-Jan-01 Mon	29.624	###	28.81	28.81			###	###	2.1
2000-Dec-29 Fri	29.624	###	28.81	28.81			###	###	2.1
2000-Dec-28 Thu	29.85	29.87	###	###	1,881,585	28,101,471	###	###	0.0
2000-Dec-27 Wed	29.45	29.81	29.43	29.81	1,663,489	49,272,544	###	###	###
2000-Dec-26 Tue	29.41	29.45	###	###			###	###	0.0
2000-Dec-25 Mon	29.41	29.45	###	###			###	###	0.0
2000-Dec-22 Fri	29.41	29.45	###	###			###	###	0.0
2000-Dec-21 Thu	###	29.4	###	29.4			###	###	###
2000-Dec-20 Wed	28.788	29.45	28.74	###			88.5	88.5	0.0
2000-Dec-19 Tue	###	###	28.89	28.947			###	###	2.1
2000-Dec-18 Mon	###	28.78	###	###			###	###	0.0
2000-Dec-15 Fri	28.279	28.4	###	28.27	4,556,489	64,702,143	###	###	###
2000-Dec-14 Thu	28.5	###	28.4	28.57	4,170,348	59,218,941	71.6	71.6	###
2000-Dec-13 Wed	###	###	###	28.73			###	###	2.1
2000-Dec-12 Tue	###	29.5	###	29.2	2,934,873	43,289,376	75.6	75.6	2.1
2000-Dec-11 Mon	###	###	###	###			###	###	0.0
2000-Dec-08 Fri	29.529	29.8	29.4	29.583	2,942,726	87,104,689	###	###	###
2000-Dec-07 Thu	29.147	29.73	29.147	29.651	2,806,879	###	81.7	81.7	2.1
2000-Dec-06 Wed	29.85	###	29.52	###	6,132,429	90,514,652	###	###	0.0
2000-Dec-05 Tue	###	###	###	29.7			###	###	###
2000-Dec-04 Mon	###	30.2	29.86	###	1,640,329	49,259,079	###	###	0.0
2000-Dec-01 Fri	29.8	30.23	###	###	3,645,972	###	###	###	0.0
2000-Nov-30 Thu	29.25	###	29.25	29.824			84.8	84.8	###
2000-Nov-29 Wed	###	###	28.87	###			###	###	0.0
2000-Nov-28 Tue	###	###	29	29.074			34.1	34.1	###
2000-Nov-27 Mon	29.5	29.5	###	###	2,575,045	###	###	###	0.0
2000-Nov-24 Fri	29.845	29.845	###	###			17.2	17.2	0.0
2000-Nov-23 Thu	###	###	29.7	29.845	7,544,178	112,031,043	37.2	37.2	###
2000-Nov-22 Wed	###	###	###	###			84.1	84.1	0.0
2000-Nov-21 Tue	###	###	28.55	###	2,794,246	###	###	###	0.0
2000-Nov-20 Mon	###	28.85	###	28.8			###	###	2.1
2000-Nov-17 Fri	28.75	###	28.75	###			81.6	81.6	0.0
2000-Nov-16 Thu	28.45	28.8	28.45	###	2,165,542	###	77.2	77.2	0.0
2000-Nov-15 Wed	28.525	###	28.5	###			###	###	0.0
2000-Nov-13 Mon	###	###	28.48	28.55			29.8	29.8	###
2000-Nov-10 Fri	###	###	28.75	###			69.6	69.6	0.0
2000-Nov-09 Thu	28.45	###	###	28.89	3,281,351	0	###	###	###
2000-Nov-08 Wed	28	###	###	28.5	4,585,076	0	81.1	81.1	2.0
2000-Nov-07 Tue	###	###	27.73	###	2,660,127	###	###	###	0.0
2000-Nov-06 Mon	###	27.85	###	27.826			###	###	2.0
2000-Nov-03 Fri	27.78	28	27.76	27.83	3,695,684	###	###	###	2.0
2000-Nov-02 Thu	###	27.7	###	###	3,742,874	###	78.2	78.2	0.0
2000-Nov-01 Wed	###	###	###	###			###	###	0.0
2000-Oct-31 Tue	###	###	26.7	26.8			###	###	1.9
2000-Oct-30 Mon	###	###	26.82	###	1,778,074	23,843,972	###	###	0.0
2000-Oct-27 Fri	27.2	27.28	###	###			###	###	0.0
2000-Oct-26 Thu	###	###	###	27.2	2,700,089	0	32.6	32.6	1.9
2000-Oct-25 Wed	###	###	###	###			###	###	0.0
2000-Oct-24 Tue	27	###	###	###			###	###	0.0
2000-Oct-23 Mon	26.8	27	26.74	###	2,255,240	###	77.0	77.0	0.0
2000-Oct-20 Fri	27.25	###	26.72	26.76	4,484,623	###	###	###	###
2000-Oct-19 Thu	###	27.4	###	27.2	4,541,842	###	75.5	75.5	1.9
2000-Oct-18 Wed	###	###	###	###			87.6	87.6	0.0
2000-Oct-17 Tue	26.8	26.8	###	###			###	###	0.0
2000-Oct-16 Mon	26.55	###	###	###	1,901,252	0	67.5	67.5	0.0
2000-Oct-13 Fri	26.7	26.8	26.52	26.58	1,436,343	###	###	###	1.9
2000-Oct-12 Thu	26.5	###	26.5	###			###	###	0.0
2000-Oct-11 Wed	26.5	26.75	26.45	26.71			###	###	1.9
2000-Oct-10 Tue	26.49	26.83	26.44	26.747	3,000,957	79,930,489	###	###	###
2000-Oct-09 Mon	26.2	26.7	26.2	26.49	2,432,680	64,344,386	78.0	78.0	1.9
2000-Oct-06 Fri	26.5	###	###	###	5,481,851	0	###	###	0.0
2000-Oct-05 Thu	26.82	###	26.7	###	4,285,386	###	###	###	0.0
2000-Oct-04 Wed	###	###	###	26.941	5,794,387	0	89.0	89.0	1.9
2000-Oct-03 Tue	25.75	26.42	25.7	26.4			86.2	86.2	1.9
2000-Oct-02 Mon	###	25.78	25.51	25.7			###	###	1.8
2000-Sep-29 Fri	###	25.53	###	###	3,196,483	###	68.5	68.5	0.0
2000-Sep-28 Thu	25.059	###	###	###			71.6	71.6	0.0
2000-Sep-27 Wed	###	25.2	24.85	25	2,074,474	###	72.2	72.2	1.8
2000-Sep-26 Tue	24.75	###	24.75	25			74.3	74.3	1.8
2000-Sep-25 Mon	###	24.75	###	24.75	1,789,988	###	73.7	73.7	1.8
2000-Sep-22 Fri	24.588	24.74	###	24.373	2,743,277	###	###	###	###
2000-Sep-21 Thu	24.644	24.85	24.644	24.7	1,976,482	###	77.7	77.7	1.8
2000-Sep-20 Wed	###	###	###	###			###	###	0.0
2000-Sep-19 Tue	23.8	24.081	23.7	24.081			###	###	###
2000-Sep-18 Mon	###	24.4	###	24.2	3,580,541	###	44.7	44.7	1.7
2000-Sep-15 Fri	###	###	###	###			###	###	0.0
2000-Sep-14 Thu	###	25.2	24.841	24.841			33.4	33.4	1.8
2000-Sep-13 Wed	###	###	24.89	###	4,073,857	50,699,150	33.5	33.5	0.0
2000-Sep-12 Tue	###	25.5	###	25.5	1,926,258	24,559,789	###	###	###
2000-Sep-11 Mon	25.25	25.45	25.25	###			###	###	0.0
2000-Sep-08 Fri	25.4	25.55	###	###			###	###	0.0
2000-Sep-07 Thu	25.2	25.5	###	25.329	2,736,879	###	77.8	77.8	###
2000-Sep-06 Wed	25.743	25.75	25.26	25.28			27.6	27.6	1.8
2000-Sep-05 Tue	25.7	###	###	25.786			###	###	###
2000-Sep-04 Mon	25.85	###	###	25.848			###	###	###
2000-Sep-01 Fri	###	25.88	25.55	###	2,023,527	###	76.9	76.9	0.0
2000-Aug-31 Thu	###	###	25.4	25.4			###	###	1.8
2000-Aug-30 Wed	26.2	###	###	26.173	1,968,026	0	41.0	41.0	###
2000-Aug-29 Tue	###	###	###	26.24			###	###	1.9
2000-Aug-28 Mon	26.254	###	26	###	1,741,950	22,645,350	###	###	0.0
2000-Aug-25 Fri	###	26.5	###	26.43			###	###	1.9
2000-Aug-24 Thu	###	###	25.56	###	3,234,022	###	###	###	0.0
2000-Aug-23 Wed	25.883	25.89	25.58	25.685			###	###	1.8
2000-Aug-22 Tue	###	25.75	25.52	25.75	3,210,475	82,300,526	69.7	69.7	###
2000-Aug-21 Mon	###	25.7	25.46	25.52			36.0	36.0	1.8
2000-Aug-18 Fri	25.86	25.86	###	###			###	###	0.0
2000-Aug-17 Thu	25.7	###	###	25.85	2,225,340	0	###	###	###
2000-Aug-16 Wed	25.52	###	###	25.529	2,153,327	0	68.8	68.8	###
2000-Aug-15 Tue	###	###	25.4	25.54			###	###	1.8
2000-Aug-14 Mon	25.85	###	###	###			35.8	35.8	0.0
2000-Aug-11 Fri	25.55	25.8	25.54	25.8			###	###	1.8
2000-Aug-10 Thu	###	###	###	25.55			75.2	75.2	1.8
2000-Aug-09 Wed	###	###	25	25.25	2,236,529	###	38.2	38.2	###
2000-Aug-08 Tue	25.4	25.59	###	###			###	###	0.0
2000-Aug-07 Mon	25.157	###	###	25.341	2,879,785	0	73.8	73.8	###
2000-Aug-04 Fri	###	25.2	###	###			###	###	0.0
2000-Aug-03 Thu	25.259	25.26	24.86	###			28.7	28.7	0.0
2000-Aug-02 Wed	24.8	###	24.55	###			###	###	0.0
2000-Aug-01 Tue	24.8	24.87	###	24.75	4,466,143	55,536,488	###	###	1.8
2000-Jul-31 Mon	24.5	###	24.5	24.76			75.1	75.1	1.8
2000-Jul-28 Fri	###	24.7	24.2	###			###	###	0.0
2000-Jul-27 Thu	###	25	###	24.322	3,248,022	40,600,275	31.0	31.0	1.7
2000-Jul-26 Wed	###	25	###	24.77	4,974,758	62,184,475	81.1	81.1	###
2000-Jul-25 Tue	###	###	###	24.674			29.6	29.6	1.8
2000-Jul-24 Mon	25.475	25.56	###	###	1,210,650	###	35.4	35.4	0.0
2000-Jul-21 Fri	###	###	25.55	###			###	###	0.0
2000-Jul-20 Thu	###	25.47	###	###			78.1	78.1	0.0
2000-Jul-19 Wed	24.78	25.25	24.78	###			###	###	0.0
2000-Jul-18 Tue	24.88	25	###	###	2,945,254	36,815,675	71.4	71.4	0.0
2000-Jul-17 Mon	###	###	24.81	###			31.6	31.6	0.0
2000-Jul-14 Fri	###	25.45	###	###	1,784,958	###	###	###	0.0
2000-Jul-13 Thu	25.55	25.7	###	###	2,139,026	27,486,484	34.0	34.0	0.0
2000-Jul-12 Wed	25.5	###	25.42	25.46	2,052,449	26,086,626	33.0	33.0	1.8
2000-Jul-11 Tue	25.475	25.475	###	###			31.6	31.6	0.0
2000-Jul-10 Mon	26.26	###	25.41	###			19.6	19.6	0.0
2000-Jul-07 Fri	25.83	26.4	25.8	###	4,626,746	120,758,070	###	###	0.0
2000-Jul-06 Thu	25.5	25.71	25.4	###			64.5	64.5	0.0
2000-Jul-05 Wed	25.72	###	25.2	25.78			55.6	55.6	###
2000-Jul-04 Tue	26.75	26.8	###	###			###	###	0.0
2000-Jul-03 Mon	###	27.7	27.2	27.25			23.5	23.5	###
2000-Jun-30 Fri	###	###	###	###	7,480,723	0	68.4	68.4	0.0
2000-Jun-29 Thu	###	###	###	###	5,630,445	0	###	###	0.0
2000-Jun-28 Wed	27	27.41	###	27.126	3,386,053	46,405,856	62.0	62.0	1.9
2000-Jun-27 Tue	###	27.2	###	###	3,510,474	47,742,446	74.1	74.1	0.0
2000-Jun-26 Mon	###	###	###	###			80.0	80.0	0.0
2000-Jun-23 Fri	###	###	25.51	26.275	4,411,358	56,266,871	82.8	82.8	###
2000-Jun-22 Thu	###	###	25.759	25.759			27.8	27.8	###
2000-Jun-21 Wed	###	###	###	26.074	3,612,947	0	80.5	80.5	1.9
2000-Jun-20 Tue	###	26	25.5	25.85			###	###	###
2000-Jun-19 Mon	###	25.85	25.44	25.743	3,877,121	###	75.2	75.2	1.8
2000-Jun-16 Fri	###	26	25.4	25.85	6,156,858	158,231,250	73.1	73.1	###
2000-Jun-15 Thu	###	25.77	25.5	25.578			###	###	1.8
2000-Jun-14 Wed	25.5	25.7	25.2	25.642			###	###	###
2000-Jun-13 Tue	25.256	###	25.25	25.49			79.6	79.6	###
2000-Jun-12 Mon	25.4	25.4	25.4	25.4	0				1.8
2000-Jun-08 Thu	26.747	26.747	26.22	26.374			24.5	24.5	###
2000-Jun-07 Wed	###	###	###	26.75			###	###	###
2000-Jun-06 Tue	###	27.2	26.55	###			84.1	84.1	0.0
2000-Jun-05 Mon	26.5	###	26.45	###			74.7	74.7	0.0
2000-Jun-02 Fri	###	26.42	###	###			###	###	0.0
2000-Jun-01 Thu	25.85	###	25.85	###			82.4	82.4	0.0
2000-May-31 Wed	25.7	26.2	25.52	###	5,896,340	152,479,352	###	###	0.0
2000-May-30 Tue	###	25.76	25.28	###			36.1	36.1	0.0
2000-May-29 Mon	25	###	25	###	2,557,188	31,964,850	###	###	0.0
2000-May-26 Fri	24.759	###	24.75	###	5,192,981	###	71.2	71.2	0.0
2000-May-25 Thu	24.86	25	24.72	25	2,622,487	65,195,026	###	###	1.8
2000-May-24 Wed	###	###	###	24.8			87.1	87.1	###
2000-May-23 Tue	###	###	###	24.25			69.5	69.5	1.7
2000-May-22 Mon	###	24.46	###	###			41.7	41.7	0.0
2000-May-19 Fri	24.455	24.52	###	24.25	1,911,153	###	29.7	29.7	1.7
2000-May-18 Thu	24.7	24.7	###	24.4	2,022,423	24,976,924	30.0	30.0	1.7
2000-May-17 Wed	###	###	###	24.75			38.9	38.9	1.8
2000-May-16 Tue	24.55	24.85	24.47	###			###	###	0.0
2000-May-15 Mon	24.227	24.45	###	24.341			77.0	77.0	1.7
2000-May-12 Fri	24.224	24.48	24.21	24.26			66.2	66.2	1.7
2000-May-11 Thu	###	24.29	###	24.159			###	###	1.7
2000-May-10 Wed	24.25	###	###	###	1,822,643	0	###	###	0.0
2000-May-09 Tue	24.5	###	24.27	24.445			###	###	###
2000-May-08 Mon	###	###	###	###			###	###	0.0
2000-May-05 Fri	23.75	24.47	23.75	24.47			###	###	1.7
2000-May-04 Thu	23.55	23.73	23.5	###	2,918,372	68,917,354	74.0	74.0	0.0
2000-May-03 Wed	###	24.22	23.85	###			69.9	69.9	0.0
2000-May-02 Tue	###	###	###	###	2,022,527	0	81.7	81.7	0.0
2000-May-01 Mon	23.358	23.75	23.358	###	2,049,222	48,267,374	###	###	0.0
2000-Apr-28 Fri	###	###	23.25	23.46	13,045,840	###	62.6	62.6	1.7
2000-Apr-27 Thu	23.85	###	###	###			39.2	39.2	0.0
2000-Apr-26 Wed	###	24.25	###	###	2,779,853	###	46.1	46.1	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	23.7	###	23.42	###			###	###	0.0
2000-Apr-19 Wed	23.75	###	23.55	###	2,604,921	30,672,944	###	###	0.0
2000-Apr-18 Tue	23.372	23.47	###	23.4	3,185,679	37,383,943	###	###	###
2000-Apr-17 Mon	###	###	###	22.88	3,912,028	0	76.1	76.1	1.6
2000-Apr-14 Fri	23.5	23.7	23.45	23.583	2,598,644	###	59.3	59.3	1.7
2000-Apr-13 Thu	###	###	23.7	23.8			###	###	1.7
2000-Apr-12 Wed	###	24.47	###	24.376			71.0	71.0	###
2000-Apr-11 Tue	23.55	24.21	23.55	23.985			88.2	88.2	###
2000-Apr-07 Fri	23	23.2	###	###	2,090,622	###	27.8	27.8	0.0
2000-Apr-06 Thu	23.071	23.25	22.75	23.25	3,442,277	79,172,371	###	###	###
2000-Apr-05 Wed	###	###	###	23.25	5,314,428	0	###	###	###
2000-Apr-04 Tue	###	22.55	###	22.47			###	###	###
2000-Apr-03 Mon	21.5	21.89	21.5	21.85			###	###	###
2000-Mar-31 Fri	###	###	###	###	5,118,357	0	43.0	43.0	0.0
2000-Mar-30 Thu	21.5	21.5	###	###			44.4	44.4	0.0
2000-Mar-29 Wed	###	###	###	###	2,095,172	0	67.8	67.8	0.0
2000-Mar-28 Tue	###	21.5	21.2	21.351	2,066,540	44,120,629	64.4	64.4	1.5
2000-Mar-24 Fri	22	###	###	###			###	###	0.0
2000-Mar-23 Thu	21.75	###	###	21.8			68.8	68.8	1.6
2000-Mar-22 Wed	21.5	21.82	21.5	21.77	2,453,050	###	###	###	1.6
2000-Mar-21 Tue	###	21.27	20.81	21.24			79.1	79.1	1.5
2000-Mar-20 Mon	20.85	###	20.8	20.857			69.1	69.1	###
2000-Mar-17 Fri	21.8	21.8	20.8	20.83			###	###	1.5
2000-Mar-16 Thu	###	21.55	###	###			###	###	0.0
2000-Mar-15 Wed	###	###	###	20.8			###	###	1.5
2000-Mar-14 Tue	###	20.59	###	20.56	2,890,259	###	82.1	82.1	1.5
2000-Mar-13 Mon	###	###	###	###			32.6	32.6	0.0
2000-Mar-10 Fri	###	###	###	###	3,235,723	0	###	###	0.0
2000-Mar-09 Thu	###	###	20	###			11.0	11.0	0.0
2000-Mar-08 Wed	###	###	###	20.83			###	###	1.5
2000-Mar-07 Tue	###	###	###	###	3,702,070	0	###	###	0.0
2000-Mar-06 Mon	21.959	21.959	20.7	###	2,805,125	###	###	###	0.0
2000-Mar-03 Fri	22.2	22.2	###	21.442	2,935,023	32,578,755	###	###	###
2000-Mar-02 Thu	###	22.54	###	22.273			43.1	43.1	###
2000-Mar-01 Wed	21.681	###	21.5	###	2,968,222	31,908,386	80.8	80.8	0.0
2000-Feb-29 Tue	###	21.5	###	21.4	3,373,223	36,262,147	76.5	76.5	1.5
2000-Feb-28 Mon	###	21.29	###	20.8			81.3	81.3	1.5
2000-Feb-25 Fri	20	20.84	###	###			90.2	90.2	0.0
2000-Feb-24 Thu	###	###	###	###			###	###	0.0
2000-Feb-23 Wed	###	###	19.88	###			31.6	31.6	0.0
2000-Feb-22 Tue	20.383	20.383	###	###	5,120,853	52,189,173	31.8	31.8	0.0
2000-Feb-21 Mon	###	20.79	###	20.25	3,809,382	39,598,525	32.6	32.6	###
2000-Feb-18 Fri	###	20.7	###	20.4			###	###	1.5
2000-Feb-17 Thu	20.73	21	###	###	4,323,229	###	32.9	32.9	0.0
2000-Feb-16 Wed	21.571	21.571	20.73	20.79			16.6	16.6	1.5
2000-Feb-15 Tue	21.49	21.74	21.2	21.281			31.1	31.1	###
2000-Feb-14 Mon	21.529	21.59	###	###			30.0	30.0	0.0
2000-Feb-11 Fri	21.78	21.8	21.55	###	2,076,474	45,007,573	###	###	0.0
2000-Feb-10 Thu	21.89	###	21.75	21.84	7,994,524	86,940,448	36.4	36.4	1.6
2000-Feb-09 Wed	22.054	###	21.88	###			###	###	0.0
2000-Feb-08 Tue	###	###	###	21.8	3,035,471	0	43.4	43.4	1.6
2000-Feb-07 Mon	21.8	###	21.8	###			###	###	0.0
2000-Feb-04 Fri	###	###	21.49	21.73	2,311,456	###	37.8	37.8	1.6
2000-Feb-03 Thu	21.882	###	21.5	###	3,102,342	33,350,176	33.0	33.0	0.0
2000-Feb-02 Wed	22	22.23	###	###	3,387,078	37,647,371	40.4	40.4	0.0
2000-Feb-01 Tue	22.082	22.082	21.73	21.78			32.6	32.6	1.6
2000-Jan-31 Mon	###	###	21.7	###			34.0	34.0	0.0
2000-Jan-28 Fri	###	###	21.76	###	15,875,354	172,723,851	###	###	0.0
2000-Jan-27 Thu	###	22.55	###	###			18.4	18.4	0.0
2000-Jan-25 Tue	###	22.41	###	22.28			36.4	36.4	###
2000-Jan-24 Mon	###	###	22.2	22.7			80.2	80.2	###
2000-Jan-21 Fri	###	###	###	###			###	###	0.0
2000-Jan-20 Thu	###	###	22.47	22.526			###	###	###
2000-Jan-19 Wed	###	###	###	###	2,112,654	0	30.5	30.5	0.0
2000-Jan-18 Tue	###	###	22.7	###	2,087,278	###	79.7	79.7	0.0
2000-Jan-17 Mon	###	###	###	###			###	###	0.0
2000-Jan-14 Fri	###	###	21.46	###	4,049,640	###	###	###	0.0
2000-Jan-13 Thu	21.671	22	###	21.43			###	###	###
2000-Jan-12 Wed	###	22	21.47	###			###	###	0.0
2000-Jan-11 Tue	###	###	21.8	21.8			###	###	1.6
2000-Jan-10 Mon	###	22.45	###	22.2			###	###	1.6
2000-Jan-07 Fri	21.8	###	###	21.89	2,881,429	0	###	###	###
2000-Jan-06 Thu	###	###	21.7	21.7			16.1	16.1	1.6
2000-Jan-05 Wed	###	###	21.85	###	4,379,825	47,849,588	79.3	79.3	0.0
2000-Jan-04 Tue	###	23	22.4	22.5	2,858,975	###	###	###	1.6
1999-Dec-31 Fri	###	###	23.2	###	705,155	###	26.4	26.4	0.0
1999-Dec-30 Thu	###	###	23.2	###	705,155	###	26.4	26.4	0.0
1999-Dec-29 Wed	23.25	###	###	23.2	490,924	0	29.2	29.2	1.7
1999-Dec-28 Tue	###	###	23	###			71.1	71.1	0.0
1999-Dec-27 Mon	###	###	23	###			71.1	71.1	0.0
1999-Dec-24 Fri	###	###	23	###			71.1	71.1	0.0
1999-Dec-23 Thu	###	###	###	###			35.8	35.8	0.0
1999-Dec-22 Wed	###	###	###	###	1,603,949	0	27.2	27.2	0.0
1999-Dec-21 Tue	###	###	###	###			###	###	0.0
1999-Dec-20 Mon	###	23.24	###	###			36.5	36.5	0.0
1999-Dec-17 Fri	23.024	###	###	###	1,988,171	0	36.4	36.4	0.0
1999-Dec-16 Thu	###	###	22.75	###	2,716,851	30,904,180	73.4	73.4	0.0
1999-Dec-15 Wed	###	###	22.77	###			68.7	68.7	0.0
1999-Dec-14 Tue	###	###	22.83	###	2,926,188	###	37.6	37.6	0.0
1999-Dec-13 Mon	22.77	###	22.77	###	1,875,945	###	###	###	0.0
1999-Dec-10 Fri	22.75	22.75	22.5	22.72			###	###	1.6
1999-Dec-09 Thu	22.944	23	22.72	22.74			27.2	27.2	1.6
1999-Dec-08 Wed	22.5	23	22.45	22.76	1,705,954	###	###	###	1.6
1999-Dec-07 Tue	22.8	22.84	22.46	22.7	3,815,840	86,428,776	###	###	###
1999-Dec-06 Mon	###	###	22.75	###			35.3	35.3	0.0
1999-Dec-03 Fri	23.282	23.282	###	###			29.5	29.5	0.0
1999-Dec-02 Thu	###	###	22.87	23	3,093,773	###	###	###	1.6
1999-Dec-01 Wed	###	22.83	22.55	22.777	2,108,380	47,839,142	###	###	###
1999-Nov-30 Tue	23	###	22.56	22.7	2,584,144	29,149,144	32.7	32.7	###
1999-Nov-29 Mon	###	23.25	23	23.055			###	###	###
1999-Nov-26 Fri	###	###	###	23.28			32.8	32.8	1.7
1999-Nov-25 Thu	###	###	###	23.22			27.0	27.0	1.7
1999-Nov-24 Wed	23.55	23.55	###	23.25			###	###	###
1999-Nov-23 Tue	###	23.85	23.5	###			###	###	0.0
1999-Nov-22 Mon	23.777	###	23.7	###			###	###	0.0
1999-Nov-19 Fri	###	24.51	###	24.4			###	###	1.7
1999-Nov-18 Thu	24	###	23.82	24.24			74.0	74.0	###
1999-Nov-17 Wed	###	24.29	###	###	3,636,574	###	27.5	27.5	0.0
1999-Nov-16 Tue	###	###	23.83	###	3,240,640	38,612,225	73.8	73.8	0.0
1999-Nov-15 Mon	###	###	23.8	###			###	###	0.0
1999-Nov-12 Fri	###	24.51	###	24.071			###	###	###
1999-Nov-11 Thu	24	24.5	24	24.27			###	###	###
1999-Nov-10 Wed	23.8	###	23.8	###			76.6	76.6	0.0
1999-Nov-09 Tue	###	###	23.75	23.8	4,194,954	49,815,078	28.2	28.2	1.7
1999-Nov-08 Mon	###	23.8	23.47	###	5,615,889	###	77.8	77.8	0.0
1999-Nov-05 Fri	23.982	23.982	23.46	23.55			19.0	19.0	1.7
1999-Nov-04 Thu	25.5	25.72	###	24.45	5,003,954	64,350,848	7.2	7.2	###
1999-Nov-03 Wed	25	25.5	###	25.44	2,384,241	30,399,072	82.6	82.6	1.8
1999-Nov-02 Tue	24.7	###	24.7	24.86	1,544,181	###	###	###	1.8
1999-Nov-01 Mon	24.44	24.89	24.4	24.89			86.0	86.0	1.8
1999-Oct-29 Fri	23.55	###	23.55	24.2			88.2	88.2	1.7
1999-Oct-28 Thu	22.75	###	22.75	###			73.4	73.4	0.0
1999-Oct-27 Wed	###	###	22.28	22.58			###	###	1.6
1999-Oct-26 Tue	###	###	22.4	###			35.4	35.4	0.0
1999-Oct-25 Mon	22.75	22.82	22.58	22.73			###	###	###
1999-Oct-22 Fri	###	22.58	22.25	###	3,084,879	###	###	###	0.0
1999-Oct-21 Thu	###	22.85	22.48	22.53			###	###	###
1999-Oct-20 Wed	22.5	22.8	22.44	22.641	1,913,880	###	###	###	1.6
1999-Oct-19 Tue	22.5	22.5	22.23	22.23			27.1	27.1	1.6
1999-Oct-18 Mon	22.7	22.85	22.227	22.227			###	###	1.6
1999-Oct-15 Fri	###	23.46	23	23.087	2,234,744	###	###	###	###
1999-Oct-14 Thu	###	23.59	###	###	3,565,353	###	69.3	69.3	0.0
1999-Oct-13 Wed	23.4	23.55	23.26	23.54	1,914,976	###	71.8	71.8	###
1999-Oct-12 Tue	23.58	23.85	23.58	###			70.1	70.1	0.0
1999-Oct-11 Mon	###	###	###	###			###	###	0.0
1999-Oct-08 Fri	23	23.25	22.7	###	1,701,057	39,081,784	###	###	0.0
1999-Oct-07 Thu	22.75	###	22.71	###			###	###	0.0
1999-Oct-06 Wed	###	###	22.55	###	3,530,355	39,804,752	25.2	25.2	0.0
1999-Oct-05 Tue	###	###	###	###	3,371,459	0	22.8	22.8	0.0
1999-Oct-04 Mon	###	###	###	###			73.8	73.8	0.0
1999-Oct-01 Fri	22.8	###	###	###	3,675,277	0	74.2	74.2	0.0
1999-Sep-30 Thu	22.75	###	###	###			###	###	0.0
1999-Sep-29 Wed	###	23.2	22.85	22.883			31.0	31.0	1.6
1999-Sep-28 Tue	23.2	###	22.8	###	2,473,548	28,198,447	###	###	0.0
1999-Sep-27 Mon	22.756	23.29	22.756	23	2,357,540	54,277,643	75.9	75.9	1.6
1999-Sep-24 Fri	22.8	22.8	###	22.7			33.0	33.0	###
1999-Sep-23 Thu	###	23	22.41	###	3,055,885	###	###	###	0.0
1999-Sep-22 Wed	###	###	###	###			90.0	90.0	0.0
1999-Sep-21 Tue	21.89	21.89	###	21.79			###	###	###
1999-Sep-20 Mon	22.28	###	###	###	2,803,070	0	###	###	0.0
1999-Sep-17 Fri	22.4	22.4	###	###			###	###	0.0
1999-Sep-16 Thu	22.7	22.7	###	###	4,787,987	54,343,652	###	###	0.0
1999-Sep-15 Wed	23	23	22.75	22.75	3,467,451	79,317,941	###	###	1.6
1999-Sep-14 Tue	###	23.27	###	23.256	2,139,821	###	74.0	74.0	###
1999-Sep-13 Mon	23.48	23.48	###	###	2,949,323	34,625,052	###	###	0.0
1999-Sep-10 Fri	###	23.76	23.4	23.5			24.0	24.0	1.7
1999-Sep-09 Thu	###	24.28	23.8	23.89	1,942,887	###	24.1	24.1	###
1999-Sep-08 Wed	###	###	###	###	1,834,325	0	###	###	0.0
1999-Sep-07 Tue	###	24.42	###	###			###	###	0.0
1999-Sep-06 Mon	24	###	24	###			###	###	0.0
1999-Sep-03 Fri	###	###	###	###	1,802,459	0	###	###	0.0
1999-Sep-02 Thu	###	###	23.88	24.2			###	###	1.7
1999-Sep-01 Wed	###	24.21	###	###	2,367,471	###	###	###	0.0
1999-Aug-31 Tue	24.271	24.29	###	###			12.4	12.4	0.0
1999-Aug-30 Mon	###	###	###	24.487			29.3	29.3	###
1999-Aug-27 Fri	24.629	25	24.55	24.72	6,544,253	###	72.2	72.2	1.8
1999-Aug-26 Thu	24.55	24.73	24.52	24.7			###	###	1.8
1999-Aug-25 Wed	24.28	###	24.26	24.342			###	###	1.7
1999-Aug-24 Tue	24.241	24.45	###	24.285	3,168,579	38,735,878	###	###	1.7
1999-Aug-23 Mon	###	24	###	24			67.4	67.4	1.7
1999-Aug-20 Fri	###	23.7	23.48	23.56	1,855,753	###	24.6	24.6	1.7
1999-Aug-19 Thu	23.45	23.85	23.41	23.7			###	###	1.7
1999-Aug-18 Wed	###	###	23.45	23.57	2,897,541	###	26.9	26.9	###
1999-Aug-17 Tue	###	23.8	23.4	23.4			###	###	###
1999-Aug-16 Mon	23.4	###	###	###	2,644,656	0	81.0	81.0	0.0
1999-Aug-13 Fri	###	###	22.85	23.088	3,188,877	###	###	###	###
1999-Aug-12 Thu	23	###	22.7	22.79	4,237,280	48,093,128	24.3	24.3	1.6
1999-Aug-11 Wed	22.5	22.77	###	22.529	5,191,159	59,101,345	###	###	###
1999-Aug-10 Tue	###	###	###	22.43			23.5	23.5	1.6
1999-Aug-09 Mon	###	###	22.55	22.8	2,268,050	###	31.2	31.2	1.6
1999-Aug-06 Fri	###	23.55	###	23.2			###	###	1.7
1999-Aug-05 Thu	23.4	23.78	###	###			###	###	0.0
1999-Aug-04 Wed	###	23.48	###	###	4,015,022	47,136,358	77.8	77.8	0.0
1999-Aug-03 Tue	23.244	23.7	###	23.45			###	###	1.7
1999-Aug-02 Mon	23.25	23.28	###	###	3,185,080	###	34.6	34.6	0.0
1999-Jul-30 Fri	23.8	23.87	###	23.4	14,566,088	###	18.4	18.4	###
1999-Jul-29 Thu	24.2	24.25	###	###			25.6	25.6	0.0
1999-Jul-28 Wed	24.45	24.45	24.083	24.083			###	###	###
1999-Jul-27 Tue	###	###	24	###			###	###	0.0
1999-Jul-26 Mon	###	###	23.83	24.158			###	###	1.7
1999-Jul-23 Fri	###	###	24.21	###	2,349,849	28,444,922	24.0	24.0	0.0
1999-Jul-22 Thu	25	25.41	24.7	24.783	2,980,671	###	26.5	26.5	###
1999-Jul-21 Wed	24.2	###	###	25			91.2	91.2	1.8
1999-Jul-20 Tue	###	24.55	23.86	24.5	4,793,183	###	###	###	1.8
1999-Jul-19 Mon	24.2	24.28	23.7	###			31.4	31.4	0.0
1999-Jul-16 Fri	24.2	###	23.8	###			33.1	33.1	0.0
1999-Jul-15 Thu	###	###	24	###	2,758,522	###	23.9	23.9	0.0
1999-Jul-14 Wed	###	24.5	###	24.041			###	###	1.7
1999-Jul-13 Tue	###	###	24.22	24.378	2,746,687	33,262,379	###	###	###
1999-Jul-12 Mon	###	###	###	24.2	2,774,345	0	28.2	28.2	1.7
1999-Jul-09 Fri	24.5	24.5	###	###	4,158,578	50,942,580	25.2	25.2	0.0
1999-Jul-08 Thu	25.222	25.222	24.52	24.59	2,510,222	###	13.2	13.2	###
1999-Jul-07 Wed	25	###	24.55	###	2,211,028	###	###	###	0.0
1999-Jul-06 Tue	###	25.51	###	###	1,985,822	25,329,159	###	###	0.0
1999-Jul-05 Mon	25.2	25.41	###	25.278	3,109,122	###	###	###	1.8
1999-Jul-02 Fri	25.171	25.25	###	###			29.4	29.4	0.0
1999-Jul-01 Thu	25.5	25.75	###	###			###	###	0.0
1999-Jun-30 Wed	25.5	25.78	###	25	3,381,181	43,583,423	###	###	1.8
1999-Jun-29 Tue	###	25.48	24.87	25.44	3,148,227	###	###	###	1.8
1999-Jun-28 Mon	###	###	24.7	###			71.3	71.3	0.0
1999-Jun-25 Fri	###	25.55	###	###			###	###	0.0
1999-Jun-24 Thu	###	###	25.41	25.45	3,074,876	###	###	###	1.8
1999-Jun-23 Wed	25.8	26	25.73	25.84			73.1	73.1	1.8
1999-Jun-22 Tue	###	###	25.73	25.86	2,075,927	###	25.6	25.6	1.8
1999-Jun-21 Mon	26.25	###	###	26			###	###	1.9
1999-Jun-18 Fri	26.2	26.45	###	###			###	###	0.0
1999-Jun-17 Thu	25.4	###	25.4	25.771	3,174,274	40,313,279	###	###	###
1999-Jun-16 Wed	###	###	24.85	###			33.5	33.5	0.0
1999-Jun-15 Tue	25.5	25.55	###	###	2,030,645	25,941,489	###	###	0.0
1999-Jun-11 Fri	###	###	###	25.4			###	###	1.8
1999-Jun-10 Thu	26.356	26.44	###	###	1,668,648	22,059,526	###	###	0.0
1999-Jun-09 Wed	25.986	26.41	###	26.41			78.7	78.7	###
1999-Jun-08 Tue	26.8	26.85	###	26.244	1,951,779	###	###	###	1.9
1999-Jun-07 Mon	###	###	###	###	2,621,951	0	###	###	0.0
1999-Jun-04 Fri	###	26.25	25.85	25.953			###	###	###
1999-Jun-03 Thu	25.85	26	25.4	26	2,880,549	###	71.0	71.0	1.9
1999-Jun-02 Wed	###	###	25.7	25.75	2,979,371	###	###	###	###
1999-Jun-01 Tue	25.59	###	25.4	25.87	2,202,121	###	###	###	1.8
1999-May-31 Mon	25.046	25.48	###	25.459			86.5	86.5	1.8
1999-May-28 Fri	24.7	###	24.52	###	5,041,673	###	###	###	0.0
1999-May-27 Thu	###	###	24.85	###			###	###	0.0
1999-May-26 Wed	24.5	###	24.48	24.848			###	###	1.8
1999-May-25 Tue	24.874	###	24.58	###			###	###	0.0
1999-May-24 Mon	25.377	###	24.85	###			###	###	0.0
1999-May-21 Fri	###	25.252	###	25.252			###	###	###
1999-May-20 Thu	25.7	25.78	###	###	7,128,922	###	15.7	15.7	0.0
1999-May-19 Wed	25.74	25.85	###	###			###	###	0.0
1999-May-18 Tue	25.75	###	25.51	25.57			23.2	23.2	###
1999-May-17 Mon	26	26	25.49	25.5	2,378,181	###	###	###	###
1999-May-14 Fri	26.682	26.82	26.55	26.7			###	###	1.9
1999-May-13 Thu	###	26.45	25.41	26.189	3,283,173	85,132,675	###	###	###
1999-May-12 Wed	###	###	25.52	25.7	2,484,128	31,697,473	###	###	1.8
1999-May-11 Tue	26.083	26.2	25.54	25.75	2,647,223	68,483,659	27.0	27.0	###
1999-May-10 Mon	26.4	###	###	###			21.8	21.8	0.0
1999-May-07 Fri	###	###	###	25.79	8,737,177	0	8.5	8.5	1.8
1999-May-06 Thu	###	###	###	27.5			###	###	2.0
1999-May-05 Wed	28.481	28.57	###	###			###	###	0.0
1999-May-04 Tue	###	###	###	28.74			###	###	2.1
1999-May-03 Mon	29.26	###	###	29			28.8	28.8	###
1999-Apr-30 Fri	###	###	29.27	29.42			18.4	18.4	###
1999-Apr-29 Thu	###	###	29.47	###			32.1	32.1	0.0
1999-Apr-28 Wed	###	###	###	###			32.5	32.5	0.0
1999-Apr-27 Tue	###	###	29.81	###	2,732,189	40,723,277	72.2	72.2	0.0
1999-Apr-26 Mon	###	###	29.81	29.88	903,646	13,468,843	24.6	24.6	2.1
1999-Apr-23 Fri	###	30.28	###	30.043			###	###	2.1
1999-Apr-22 Thu	29.521	###	29.521	###	3,062,581	45,205,226	###	###	0.0
1999-Apr-21 Wed	29.2	29.45	###	29.43	3,190,025	###	###	###	2.1
1999-Apr-20 Tue	29.25	29.25	###	29.2			34.5	34.5	2.1
1999-Apr-19 Mon	29.4	29.42	29.29	###	1,654,251	###	30.7	30.7	0.0
1999-Apr-16 Fri	29.641	29.641	###	###			30.8	30.8	0.0
1999-Apr-15 Thu	29.5	29.87	###	###			71.0	71.0	0.0
1999-Apr-14 Wed	###	29.5	29	29.49			###	###	###
1999-Apr-13 Tue	###	29.45	###	29.29	1,891,822	27,857,078	###	###	2.1
1999-Apr-12 Mon	28.7	###	###	28.8	1,761,550	0	78.2	78.2	2.1
1999-Apr-09 Fri	28.8	###	28.75	###			###	###	0.0
1999-Apr-08 Thu	29	###	28.8	28.8			###	###	2.1
1999-Apr-07 Wed	###	###	28.7	28.75			30.8	30.8	###
1999-Apr-06 Tue	28.85	###	28.73	28.8	2,099,842	###	28.9	28.9	2.1
1999-Apr-01 Thu	28.55	28.74	###	28.7	1,723,225	24,762,743	75.0	75.0	###
1999-Mar-31 Wed	28.578	28.85	28.42	###			76.4	76.4	0.0
1999-Mar-30 Tue	###	###	28	###	3,036,544	###	84.2	84.2	0.0
1999-Mar-29 Mon	###	###	27.81	###			###	###	0.0
1999-Mar-26 Fri	###	###	###	###	4,040,082	0	###	###	0.0
1999-Mar-25 Thu	28.25	28.47	28.25	###			73.7	73.7	0.0
1999-Mar-24 Wed	28.41	28.46	28.23	28.26			###	###	2.0
1999-Mar-23 Tue	28.429	###	###	28.53	2,449,170	0	78.6	78.6	2.0
1999-Mar-22 Mon	28.2	28.55	###	28.42	1,970,551	###	###	###	###
1999-Mar-19 Fri	###	28.43	###	###			77.7	77.7	0.0
1999-Mar-18 Thu	###	28.2	###	###			###	###	0.0
1999-Mar-17 Wed	28.25	28.58	###	###	2,521,053	36,025,847	28.5	28.5	0.0
1999-Mar-16 Tue	###	28.52	28.25	28.49	3,093,889	###	###	###	###
1999-Mar-15 Mon	###	###	###	###	3,046,925	0	###	###	0.0
1999-Mar-12 Fri	###	###	28	28.056	1,401,151	###	###	###	###
1999-Mar-11 Thu	###	28.46	27.82	###	4,969,772	139,849,384	74.0	74.0	0.0
1999-Mar-10 Wed	27.8	28.24	27.76	###			###	###	0.0
1999-Mar-09 Tue	27.7	###	###	27.889			78.7	78.7	2.0
1999-Mar-08 Mon	27.45	27.83	27.45	27.785	1,630,520	45,067,572	###	###	2.0
1999-Mar-05 Fri	27.127	###	###	###	1,169,679	0	77.1	77.1	0.0
1999-Mar-04 Thu	###	###	###	###	1,065,375	0	###	###	0.0
1999-Mar-03 Wed	27	27.25	###	###			31.8	31.8	0.0
1999-Mar-02 Tue	27.124	27.23	###	###	2,826,329	###	###	###	0.0
1999-Mar-01 Mon	###	###	###	###	1,456,520	0	80.8	80.8	0.0
1999-Feb-26 Fri	27.125	27.125	26.81	26.85			###	###	1.9
1999-Feb-25 Thu	27.159	###	27.159	###	7,352,844	99,847,945	78.4	78.4	0.0
1999-Feb-24 Wed	###	27.42	###	27.29	3,583,584	###	79.8	79.8	###
1999-Feb-23 Tue	###	###	###	26.89	2,001,949	0	###	###	###
1999-Feb-22 Mon	26.643	###	###	26.44	7,299,384	0	###	###	1.9
1999-Feb-19 Fri	26.327	###	26.28	###			###	###	0.0
1999-Feb-18 Thu	###	###	###	###			###	###	0.0
1999-Feb-17 Wed	###	26.55	###	###			27.5	27.5	0.0
1999-Feb-16 Tue	26.341	26.5	###	###	1,381,385	18,303,351	72.4	72.4	0.0
1999-Feb-15 Mon	26.2	26.49	###	###			###	###	0.0
1999-Feb-12 Fri	25.88	26.42	25.8	26.353			82.6	82.6	1.9
1999-Feb-11 Thu	###	25.72	###	###	3,611,320	46,441,575	72.3	72.3	0.0
1999-Feb-10 Wed	###	25.85	###	###	2,172,658	###	###	###	0.0
1999-Feb-09 Tue	26	26	###	25.85			###	###	###
1999-Feb-08 Mon	26.287	###	25.88	###			###	###	0.0
1999-Feb-05 Fri	26.684	26.684	26.25	26.4			26.7	26.7	1.9
1999-Feb-04 Thu	26.7	26.85	26.58	26.7	1,868,048	###	###	###	1.9
1999-Feb-03 Wed	###	26.8	26.56	###	2,664,973	71,101,479	69.8	69.8	0.0
1999-Feb-02 Tue	26.84	###	###	###			31.1	31.1	0.0
1999-Feb-01 Mon	26.8	###	26.8	26.874	1,880,582	###	###	###	###
1999-Jan-29 Fri	26.7	###	###	26.689			25.6	25.6	###
1999-Jan-28 Thu	26.2	###	###	26.58			###	###	1.9
1999-Jan-27 Wed	26.577	26.8	26	###			###	###	0.0
1999-Jan-25 Mon	###	26.2	###	###	1,039,985	###	###	###	0.0
1999-Jan-22 Fri	26	###	###	###			79.0	79.0	0.0
1999-Jan-21 Thu	###	26.5	###	26.241			77.3	77.3	1.9
1999-Jan-20 Wed	###	###	25.8	###	2,160,826	27,874,655	78.9	78.9	0.0
1999-Jan-19 Tue	25.51	###	25.51	26			###	###	1.9
1999-Jan-18 Mon	25.24	25.5	25.2	25.42	1,836,179	###	77.8	77.8	1.8
1999-Jan-15 Fri	###	25.21	###	###			###	###	0.0
1999-Jan-14 Thu	###	###	###	###	2,315,842	0	87.6	87.6	0.0
1999-Jan-13 Wed	###	###	###	###			###	###	0.0
1999-Jan-12 Tue	25.8	25.84	###	###	2,353,175	30,403,021	###	###	0.0
1999-Jan-11 Mon	###	26.47	###	###			23.9	23.9	0.0
1999-Jan-08 Fri	26.041	26.45	26.041	###			78.5	78.5	0.0
1999-Jan-07 Thu	25.5	###	25.42	###			###	###	0.0
1999-Jan-06 Wed	###	25.44	###	25.274			73.8	73.8	1.8
1999-Jan-05 Tue	24.71	###	24.71	###			84.3	84.3	0.0
1999-Jan-04 Mon	24.55	24.83	24.4	24.659			###	###	###
1998-Dec-31 Thu	24.4	###	###	###			67.9	67.9	0.0
1998-Dec-30 Wed	24.4	24.5	###	24.4			69.0	69.0	1.7
1998-Dec-29 Tue	###	24.45	###	###			73.5	73.5	0.0
1998-Dec-24 Thu	24.5	24.55	24.2	###			18.8	18.8	0.0
1998-Dec-23 Wed	###	24.8	24.2	24.381			15.7	15.7	###
1998-Dec-22 Tue	24.759	###	24.71	24.71	2,604,647	###	26.5	26.5	###
1998-Dec-21 Mon	24.75	24.8	24.49	###			###	###	0.0
1998-Dec-18 Fri	###	24.8	###	24.8	5,474,583	67,884,829	###	###	###
1998-Dec-17 Thu	###	###	24	###	2,077,275	###	###	###	0.0
1998-Dec-16 Wed	###	###	###	###			###	###	0.0
1998-Dec-15 Tue	24.5	###	24.2	###	1,818,772	22,007,141	###	###	0.0
1998-Dec-14 Mon	###	###	###	###			###	###	0.0
1998-Dec-11 Fri	###	###	###	24.948			###	###	1.8
1998-Dec-10 Thu	###	25	24.55	###			83.5	83.5	0.0
1998-Dec-09 Wed	24.155	24.7	###	24.521			86.3	86.3	###
1998-Dec-08 Tue	###	###	###	24.25			###	###	1.7
1998-Dec-07 Mon	23.8	###	23.7	###	1,265,421	###	###	###	0.0
1998-Dec-04 Fri	###	23.85	###	23.79	2,300,859	27,437,743	85.4	85.4	###
1998-Dec-03 Thu	###	23.7	23.4	23.5			30.2	30.2	1.7
1998-Dec-02 Wed	23.56	23.82	23.54	23.8			78.9	78.9	1.7
1998-Dec-01 Tue	###	###	###	###			26.7	26.7	0.0
1998-Nov-30 Mon	23.583	###	23.583	23.82	1,671,485	###	79.1	79.1	###
1998-Nov-27 Fri	###	###	23.88	###			25.3	25.3	0.0
1998-Nov-26 Thu	23.85	24.29	23.78	###	3,493,243	###	77.0	77.0	0.0
1998-Nov-25 Wed	###	###	23.5	###			83.3	83.3	0.0
1998-Nov-24 Tue	###	###	###	23.8			25.3	25.3	1.7
1998-Nov-23 Mon	###	24	###	###			75.0	75.0	0.0
1998-Nov-20 Fri	23.4	23.41	###	23.4	3,361,472	39,346,029	70.7	70.7	###
1998-Nov-19 Thu	22.759	23.25	22.759	###			###	###	0.0
1998-Nov-18 Wed	###	23.43	###	###			###	###	0.0
1998-Nov-17 Tue	###	23.155	22.87	23.155			###	###	###
1998-Nov-16 Mon	22.84	22.86	###	22.79			###	###	1.6
1998-Nov-13 Fri	23.153	23.153	22.845	22.845			14.5	14.5	###
1998-Nov-12 Thu	23.45	###	###	23.2			19.2	19.2	1.7
1998-Nov-11 Wed	###	23.5	###	23.45			###	###	1.7
1998-Nov-10 Tue	22.427	23.2	22.427	###			###	###	0.0
1998-Nov-09 Mon	22.21	###	###	22.57			###	###	1.6
1998-Nov-06 Fri	###	###	###	22.187	4,051,723	0	###	###	1.6
1998-Nov-05 Thu	22	22.29	21.57	21.85	4,743,049	###	###	###	###
1998-Nov-04 Wed	21.4	###	###	###			###	###	0.0
1998-Nov-03 Tue	###	21.76	###	21.585	1,411,488	15,356,989	35.4	35.4	###
1998-Nov-02 Mon	###	21.8	###	###			###	###	0.0
1998-Oct-30 Fri	21.128	21.48	###	21.2			###	###	1.5
1998-Oct-29 Thu	###	21.2	###	###			###	###	0.0
1998-Oct-28 Wed	###	21.2	###	###			84.3	84.3	0.0
1998-Oct-27 Tue	###	20.76	###	20.7	1,539,154	###	###	###	1.5
1998-Oct-26 Mon	###	20.7	20.21	###			73.0	73.0	0.0
1998-Oct-23 Fri	20.29	###	###	20.25			30.1	30.1	###
1998-Oct-22 Thu	19.75	###	19.75	20.2	2,327,249	22,981,583	###	###	1.4
1998-Oct-21 Wed	###	###	19.7	###			###	###	0.0
1998-Oct-20 Tue	19.87	19.87	19.52	19.7			###	###	1.4
1998-Oct-19 Mon	###	###	19.8	19.86	2,768,228	27,405,457	27.4	27.4	1.4
1998-Oct-16 Fri	###	###	###	###			91.2	91.2	0.0
1998-Oct-15 Thu	###	###	19.2	19.387			###	###	1.4
1998-Oct-14 Wed	###	###	###	19.242			###	###	1.4
1998-Oct-13 Tue	19.281	19.4	###	19.22			###	###	1.4
1998-Oct-12 Mon	###	19.8	###	19.184			13.2	13.2	###
1998-Oct-09 Fri	###	###	###	###			80.4	80.4	0.0
1998-Oct-08 Thu	19.8	19.8	###	###			###	###	0.0
1998-Oct-07 Wed	19.258	20	19.258	19.85	2,569,128	###	87.8	87.8	1.4
1998-Oct-06 Tue	###	19.55	###	###			###	###	0.0
1998-Oct-05 Mon	###	19.8	###	19.44	2,182,443	21,606,185	17.5	17.5	1.4
1998-Oct-02 Fri	###	###	###	###	3,351,983	0	###	###	0.0
1998-Oct-01 Thu	20.25	20.25	19.85	###	3,415,942	###	###	###	0.0
1998-Sep-30 Wed	###	20.75	###	20.389	8,204,675	###	###	###	###
1998-Sep-29 Tue	21	###	20.55	###	2,499,784	25,685,280	12.1	12.1	0.0
1998-Sep-28 Mon	###	21.25	20.8	###			77.1	77.1	0.0
1998-Sep-25 Fri	21.2	21.25	###	###	5,863,586	###	28.8	28.8	0.0
1998-Sep-24 Thu	###	###	###	21.55	4,133,577	0	86.5	86.5	###
1998-Sep-23 Wed	###	###	###	20.88			###	###	###
1998-Sep-22 Tue	20.2	###	###	###	2,670,853	0	###	###	0.0
1998-Sep-21 Mon	20.5	20.5	###	20.21			19.7	19.7	###
1998-Sep-18 Fri	###	20.57	20.26	20.543	1,915,652	###	77.0	77.0	1.5
1998-Sep-17 Thu	20.851	###	20.524	20.524	1,601,323	16,432,776	18.3	18.3	###
1998-Sep-16 Wed	###	20.75	###	20.7	2,059,026	###	75.0	75.0	1.5
1998-Sep-15 Tue	###	20.7	###	20.7			###	###	1.5
1998-Sep-14 Mon	20.341	20.341	###	###	3,270,775	###	20.5	20.5	0.0
1998-Sep-11 Fri	###	###	###	###			6.8	6.8	0.0
1998-Sep-10 Thu	21.54	21.55	###	###			15.7	15.7	0.0
1998-Sep-09 Wed	21.75	21.79	21.57	21.681			###	###	1.5
1998-Sep-08 Tue	###	###	###	21.457	954,354	0	###	###	1.5
1998-Sep-07 Mon	###	21.42	###	21.42	2,253,689	###	77.0	77.0	1.5
1998-Sep-04 Fri	21.4	21.4	20.84	###	3,049,288	###	###	###	0.0
1998-Sep-03 Thu	###	###	21.5	21.5	1,878,544	20,194,348	13.1	13.1	1.5
1998-Sep-02 Wed	22.021	###	###	###	2,040,383	0	###	###	0.0
1998-Sep-01 Tue	20.8	###	###	###	2,563,547	0	81.4	81.4	0.0
1998-Aug-31 Mon	###	###	21.51	21.623			###	###	1.5
1998-Aug-28 Fri	21.8	###	21.8	###			###	###	0.0
1998-Aug-27 Thu	22.75	22.87	###	###			33.7	33.7	0.0
1998-Aug-26 Wed	23	###	###	22.975			###	###	###
1998-Aug-25 Tue	22.8	###	22.8	###	2,255,679	25,714,740	###	###	0.0
1998-Aug-24 Mon	22.5	22.82	22.49	22.725	1,666,455	###	85.7	85.7	###
1998-Aug-21 Fri	22.7	22.85	###	22.81			###	###	###
1998-Aug-20 Thu	###	###	###	###	3,075,854	0	###	###	0.0
1998-Aug-19 Wed	###	22.79	###	22.72			###	###	1.6
1998-Aug-18 Tue	22	###	21.86	22.123	3,078,357	33,646,442	###	###	###
1998-Aug-17 Mon	###	###	21.75	21.88	1,288,880	14,016,570	###	###	1.6
1998-Aug-14 Fri	###	22	###	21.954			###	###	1.6
1998-Aug-13 Thu	###	21.7	21.22	21.54	2,908,083	###	34.0	34.0	1.5
1998-Aug-12 Wed	21.56	21.83	21.43	###			###	###	0.0
1998-Aug-11 Tue	###	###	21.73	21.76	1,776,582	###	###	###	1.6
1998-Aug-10 Mon	22.28	###	###	###			###	###	0.0
1998-Aug-07 Fri	22.2	###	###	22.247			###	###	###
1998-Aug-06 Thu	22.55	###	###	###	2,703,527	0	30.9	30.9	0.0
1998-Aug-05 Wed	22.227	22.4	###	###			83.0	83.0	0.0
1998-Aug-04 Tue	22.5	###	22.4	22.49			###	###	###
1998-Aug-03 Mon	###	22.8	22.53	22.54	1,045,570	23,697,844	###	###	###
1998-Jul-31 Fri	23.059	###	###	###			###	###	0.0
1998-Jul-30 Thu	###	###	22.81	###	3,979,547	###	78.6	78.6	0.0
1998-Jul-29 Wed	###	###	22.8	###	2,177,489	24,823,374	###	###	0.0
1998-Jul-28 Tue	###	23.25	###	23.23			75.2	75.2	###
1998-Jul-27 Mon	###	23.5	###	###	2,650,244	###	31.5	31.5	0.0
1998-Jul-24 Fri	22.676	23.26	###	23.26	3,029,558	35,233,759	87.2	87.2	###
1998-Jul-23 Thu	###	23	###	###			###	###	0.0
1998-Jul-22 Wed	###	###	###	###			###	###	0.0
1998-Jul-21 Tue	###	23.2	###	###	1,091,428	###	###	###	0.0
1998-Jul-20 Mon	23.183	23.27	###	###	1,097,285	###	32.4	32.4	0.0
1998-Jul-17 Fri	###	23.4	###	###	1,777,087	###	77.9	77.9	0.0
1998-Jul-16 Thu	###	23.25	###	23.175			84.9	84.9	1.7
1998-Jul-15 Wed	22.75	###	###	22.727	2,930,554	0	33.0	33.0	###
1998-Jul-14 Tue	22.45	22.72	22.45	###			73.4	73.4	0.0
1998-Jul-13 Mon	22.149	###	22.149	22.5			###	###	1.6
1998-Jul-10 Fri	22.5	22.55	###	22.45	2,302,522	###	38.1	38.1	###
1998-Jul-09 Thu	22.5	###	22.4	###			###	###	0.0
1998-Jul-08 Wed	###	22.54	###	###			76.2	76.2	0.0
1998-Jul-07 Tue	22	###	###	###			80.2	80.2	0.0
1998-Jul-06 Mon	21.75	###	21.75	###	2,478,673	###	78.0	78.0	0.0
1998-Jul-03 Fri	21.47	###	21.47	21.8			###	###	1.6
1998-Jul-02 Thu	21.58	###	21.29	21.489			###	###	1.5
1998-Jul-01 Wed	21.2	21.45	###	###			###	###	0.0
1998-Jun-30 Tue	21.5	21.51	21.25	###			27.4	27.4	0.0
1998-Jun-29 Mon	###	###	21	###			###	###	0.0
1998-Jun-26 Fri	21.155	###	###	21.051			24.0	24.0	###
1998-Jun-25 Thu	###	21.22	###	###	15,554,480	###	76.5	76.5	0.0
1998-Jun-24 Wed	###	###	###	21.647			15.8	15.8	###
1998-Jun-23 Tue	###	###	###	21.978	2,423,083	0	33.9	33.9	###
1998-Jun-22 Mon	21.71	22.25	21.7	###			###	###	0.0
1998-Jun-19 Fri	21.85	21.85	###	###	1,706,988	18,648,843	30.0	30.0	0.0
1998-Jun-18 Thu	###	###	21.8	###			###	###	0.0
1998-Jun-17 Wed	21.45	###	21.4	21.5			73.0	73.0	1.5
1998-Jun-16 Tue	###	21.4	###	###			###	###	0.0
1998-Jun-15 Mon	###	21.4	###	21.4			85.9	85.9	1.5
1998-Jun-12 Fri	20.743	###	20.55	21.053			###	###	###
1998-Jun-11 Thu	###	###	20.8	###	4,334,980	###	###	###	0.0
1998-Jun-10 Wed	###	21.75	21.21	###	3,391,887	###	36.0	36.0	0.0
1998-Jun-09 Tue	21.85	###	21.7	21.754	1,392,683	###	###	###	###
1998-Jun-05 Fri	###	###	21.77	21.79	1,980,557	###	###	###	###
1998-Jun-04 Thu	###	###	21.578	21.88	1,676,944	18,092,548	###	###	1.6
1998-Jun-03 Wed	21.88	###	###	###	1,260,227	0	###	###	0.0
1998-Jun-02 Tue	21.979	###	21.59	21.81	2,598,978	###	###	###	1.6
1998-Jun-01 Mon	22.025	###	###	22	1,177,787	0	###	###	###
1998-May-29 Fri	###	22.2	22	22.144			###	###	###
1998-May-28 Thu	21.744	###	21.7	###			78.7	78.7	0.0
1998-May-27 Wed	21.871	###	###	###	2,724,923	0	32.0	32.0	0.0
1998-May-26 Tue	###	###	###	###			###	###	0.0
1998-May-25 Mon	###	22.22	###	###	569,724	###	75.8	75.8	0.0
1998-May-22 Fri	###	22.2	###	###	1,964,484	21,805,772	###	###	0.0
1998-May-21 Thu	22.357	22.4	###	###	1,790,772	20,056,646	22.0	22.0	0.0
1998-May-20 Wed	###	22.55	###	###			###	###	0.0
1998-May-19 Tue	21.929	22.41	###	22.384	2,587,954	28,998,024	88.0	88.0	1.6
1998-May-18 Mon	22.043	###	###	###			###	###	0.0
1998-May-15 Fri	###	22.2	###	22.2			74.6	74.6	1.6
1998-May-14 Thu	22.358	22.4	###	22.145			26.3	26.3	###
1998-May-13 Wed	###	22.75	22.359	22.45	1,969,370	44,418,155	###	###	###
1998-May-12 Tue	###	###	###	###			###	###	0.0
1998-May-11 Mon	22.352	22.5	###	###	1,512,180	17,012,025	22.5	22.5	0.0
1998-May-08 Fri	22.229	22.43	###	22.389			###	###	###
1998-May-07 Thu	###	###	###	###	3,709,478	0	###	###	0.0
1998-May-06 Wed	###	###	21.8	22.059			###	###	1.6
1998-May-05 Tue	21.977	###	###	###	2,953,584	0	###	###	0.0
1998-May-04 Mon	###	###	###	###	957,581	0	27.6	27.6	0.0
1998-May-01 Fri	###	###	###	###	2,937,584	0	24.2	24.2	0.0
1998-Apr-30 Thu	21.874	###	21.75	21.8	1,923,152	20,914,278	###	###	1.6
1998-Apr-29 Wed	21.974	22	###	21.729	2,088,485	###	###	###	1.6
1998-Apr-28 Tue	22.074	22.2	21.85	21.878			26.0	26.0	1.6
1998-Apr-27 Mon	22.757	22.78	22.5	22.55			24.1	24.1	###
1998-Apr-24 Fri	23.173	23.21	###	###	23,710,427	###	21.7	21.7	0.0
1998-Apr-23 Thu	23.059	23.4	###	###	2,663,023	###	76.1	76.1	0.0
1998-Apr-22 Wed	22.981	###	22.981	###			76.6	76.6	0.0
1998-Apr-21 Tue	###	###	22.81	###			###	###	0.0
1998-Apr-20 Mon	23.122	###	22.83	###	1,603,353	18,302,274	23.3	23.3	0.0
1998-Apr-17 Fri	22.853	23	22.74	###			###	###	0.0
1998-Apr-16 Thu	###	###	###	###			69.4	69.4	0.0
1998-Apr-15 Wed	22.75	###	22.59	###	2,414,126	27,267,553	86.1	86.1	0.0
1998-Apr-14 Tue	###	###	###	22.78	2,169,759	0	###	###	1.6
1998-Apr-09 Thu	22.541	22.75	###	22.72			81.9	81.9	1.6
1998-Apr-08 Wed	22.4	22.73	###	22.71			83.0	83.0	1.6
1998-Apr-07 Tue	###	22.54	###	22.4	2,324,675	26,199,087	75.4	75.4	###
1998-Apr-06 Mon	###	22.5	###	22.358	2,282,451	25,677,573	79.2	79.2	###
1998-Apr-03 Fri	21.554	###	21.51	###	4,025,256	43,291,628	89.1	89.1	0.0
1998-Apr-02 Thu	21.484	###	21.42	21.44			###	###	###
1998-Apr-01 Wed	21.54	###	21.28	###	1,696,446	18,050,185	24.7	24.7	0.0
1998-Mar-31 Tue	###	###	21.47	21.51	2,420,889	25,988,243	25.4	25.4	###
1998-Mar-30 Mon	###	21.759	21.58	21.58	1,457,429	31,581,757	###	###	###
1998-Mar-27 Fri	21.958	###	21.7	21.74			###	###	1.6
1998-Mar-26 Thu	21.755	###	21.755	###	2,031,720	###	82.5	82.5	0.0
1998-Mar-25 Wed	###	###	21.71	###	1,327,251	###	###	###	0.0
1998-Mar-24 Tue	###	21.8	21.4	###	2,333,778	###	81.2	81.2	0.0
1998-Mar-23 Mon	###	###	21.5	21.5	2,030,453	###	29.7	29.7	1.5
1998-Mar-20 Fri	###	21.85	###	###			###	###	0.0
1998-Mar-19 Thu	21.46	###	21.45	21.5	1,901,774	20,396,526	74.5	74.5	1.5
1998-Mar-18 Wed	###	###	###	21.47			82.7	82.7	###
1998-Mar-17 Tue	21.076	###	21.023	21.25	2,598,676	27,315,982	###	###	1.5
1998-Mar-16 Mon	###	21	20.8	###	1,512,648	31,614,343	25.7	25.7	0.0
1998-Mar-13 Fri	###	###	###	###	2,413,674	0	83.3	83.3	0.0
1998-Mar-12 Thu	###	20.84	###	###	2,569,842	26,777,753	###	###	0.0
1998-Mar-11 Wed	###	20.7	20.447	20.57	2,049,385	42,163,022	75.1	75.1	###
1998-Mar-10 Tue	20.185	20.49	20.175	20.4			82.6	82.6	1.5
1998-Mar-09 Mon	20.246	20.247	###	###			28.5	28.5	0.0
1998-Mar-06 Fri	19.886	###	19.79	###	1,826,629	###	###	###	0.0
1998-Mar-05 Thu	###	###	19.8	19.89			33.1	33.1	###
1998-Mar-04 Wed	###	###	20.2	20.25	1,001,941	###	###	###	###
1998-Mar-03 Tue	###	20.25	###	20.23			81.3	81.3	1.4
1998-Mar-02 Mon	###	20.51	20.21	20.25			###	###	###
1998-Feb-27 Fri	20.586	###	###	###	2,758,940	0	15.0	15.0	0.0
1998-Feb-26 Thu	###	20.58	20.4	20.553	1,997,526	###	###	###	1.5
1998-Feb-25 Wed	###	###	###	20.277			###	###	1.4
1998-Feb-24 Tue	19.84	###	19.75	20.085	2,362,340	###	83.8	83.8	1.4
1998-Feb-23 Mon	###	###	19.7	19.85			78.5	78.5	1.4
1998-Feb-20 Fri	19.72	19.79	###	###	1,767,387	###	26.5	26.5	0.0
1998-Feb-19 Thu	###	###	19.78	19.8			###	###	1.4
1998-Feb-18 Wed	###	20.25	###	19.8	4,124,541	41,760,977	###	###	1.4
1998-Feb-17 Tue	###	19.8	###	19.78			###	###	1.4
1998-Feb-16 Mon	###	19.247	###	19.024			28.6	28.6	1.4
1998-Feb-13 Fri	###	19.48	###	19.252	2,388,425	23,263,259	25.4	25.4	1.4
1998-Feb-12 Thu	###	###	###	###			15.1	15.1	0.0
1998-Feb-11 Wed	19.883	###	19.56	###			16.3	16.3	0.0
1998-Feb-10 Tue	19.687	19.72	###	###	1,685,125	###	###	###	0.0
1998-Feb-09 Mon	19.85	###	###	19.741	2,024,784	0	###	###	###
1998-Feb-06 Fri	###	20	###	19.75			###	###	###
1998-Feb-05 Thu	19.624	19.73	19.45	###	2,105,871	###	25.5	25.5	0.0
1998-Feb-04 Wed	19.929	###	19.4	###			14.9	14.9	0.0
1998-Feb-03 Tue	20.356	###	19.82	19.82	2,959,683	29,330,458	###	###	1.4
1998-Feb-02 Mon	###	20.5	20.072	###	1,654,370	33,560,549	###	###	0.0
1998-Jan-30 Fri	20.55	###	###	###			14.5	14.5	0.0
1998-Jan-29 Thu	20.383	20.55	###	20.45	2,373,744	###	###	###	###
1998-Jan-28 Wed	###	###	19.84	20.25			###	###	###
1998-Jan-27 Tue	20.229	20.289	19.75	19.77			16.8	16.8	1.4
1998-Jan-23 Fri	20.57	20.59	19.87	###			###	###	0.0
1998-Jan-22 Thu	21.145	21.24	20.59	20.75	2,779,453	58,132,259	14.5	14.5	1.5
1998-Jan-21 Wed	21.74	21.81	###	###	2,432,579	26,527,273	12.0	12.0	0.0
1998-Jan-20 Tue	21.887	21.89	###	###	1,227,276	###	###	###	0.0
1998-Jan-19 Mon	21.75	###	21.75	21.87	1,128,645	###	72.4	72.4	1.6
1998-Jan-16 Fri	###	21.78	21.55	21.75			###	###	###
1998-Jan-15 Thu	21.88	###	###	21.7			###	###	1.6
1998-Jan-14 Wed	22.049	###	21.8	###			###	###	0.0
1998-Jan-13 Tue	###	###	###	###			###	###	0.0
1998-Jan-12 Mon	###	###	21.48	21.641			84.0	84.0	1.5
1998-Jan-09 Fri	21.953	###	###	###			###	###	0.0
1998-Jan-08 Thu	21.953	22.29	21.75	22.29			###	###	1.6
1998-Jan-07 Wed	###	22.42	###	22	1,390,856	###	###	###	###
1998-Jan-06 Tue	###	22.7	21.651	22.58			###	###	1.6
1998-Jan-05 Mon	###	21.78	###	###	2,465,056	26,844,459	74.2	74.2	0.0
1998-Jan-02 Fri	21.357	21.44	21.25	21.4			###	###	1.5
1997-Dec-31 Wed	21.5	21.57	###	21.43			###	###	###
1997-Dec-30 Tue	###	21.41	###	###	1,031,675	11,044,080	77.2	77.2	0.0
1997-Dec-29 Mon	20.47	###	###	20.974			###	###	1.5
1997-Dec-24 Wed	###	###	20.4	20.48			###	###	1.5
1997-Dec-23 Tue	###	###	###	###			75.0	75.0	0.0
1997-Dec-22 Mon	20.245	###	###	20.22			###	###	1.4
1997-Dec-19 Fri	###	20.75	20.25	###	4,950,745	101,490,272	###	###	0.0
1997-Dec-18 Thu	###	21.45	20.85	###			11.5	11.5	0.0
1997-Dec-17 Wed	###	###	20.986	###	3,232,828	###	84.6	84.6	0.0
1997-Dec-16 Tue	###	21	20.45	20.955			###	###	###
1997-Dec-15 Mon	20.185	20.45	###	###			76.8	76.8	0.0
1997-Dec-12 Fri	20.075	###	###	###			73.1	73.1	0.0
1997-Dec-11 Thu	20.275	###	###	20.2			###	###	1.4
1997-Dec-10 Wed	###	###	###	20.43			28.0	28.0	###
1997-Dec-09 Tue	20.851	21	###	###	1,732,047	###	###	###	0.0
1997-Dec-08 Mon	###	###	20.588	20.85			76.4	76.4	###
1997-Dec-05 Fri	###	20.7	20.4	20.55			###	###	1.5
1997-Dec-04 Thu	20.428	20.59	20.2	20.45	1,090,374	22,238,177	72.0	72.0	###
1997-Dec-03 Wed	20.079	###	###	20.441	1,645,546	0	80.2	80.2	###
1997-Dec-02 Tue	###	###	19.75	###	1,727,152	17,055,626	82.6	82.6	0.0
1997-Dec-01 Mon	19.4	19.723	###	19.723			82.7	82.7	1.4
1997-Nov-28 Fri	###	19.42	###	###			###	###	0.0
1997-Nov-27 Thu	###	19.381	###	###			###	###	0.0
1997-Nov-26 Wed	19.384	19.51	19.27	###	2,081,871	40,367,478	###	###	0.0
1997-Nov-25 Tue	###	19.646	19.25	19.28			20.8	20.8	1.4
1997-Nov-24 Mon	###	###	19.81	19.81			28.1	28.1	###
1997-Nov-21 Fri	19.643	###	###	###	2,935,944	0	###	###	0.0
1997-Nov-20 Thu	19.7	19.7	19.45	19.5			23.8	23.8	1.4
1997-Nov-19 Wed	###	###	###	###	1,808,283	0	###	###	0.0
1997-Nov-18 Tue	20.578	###	20.2	20.28	2,639,686	26,660,828	###	###	1.4
1997-Nov-17 Mon	###	###	20.47	20.5			28.3	28.3	1.5
1997-Nov-14 Fri	21.023	###	20.42	20.46			###	###	###
1997-Nov-13 Thu	###	20.8	###	###	3,799,328	###	85.8	85.8	0.0
1997-Nov-12 Wed	20.681	###	###	20.778			81.0	81.0	1.5
1997-Nov-11 Tue	###	21	###	###			70.3	70.3	0.0
1997-Nov-10 Mon	###	###	19.85	20.7	3,297,220	###	89.6	89.6	1.5
1997-Nov-07 Fri	21.443	21.47	20.27	###	2,258,549	###	5.9	5.9	0.0
1997-Nov-06 Thu	21.076	21.8	21	21.45			###	###	1.5
1997-Nov-05 Wed	20.786	###	###	###			###	###	0.0
1997-Nov-04 Tue	###	###	###	20.841			###	###	1.5
1997-Nov-03 Mon	19.656	###	19.54	###	2,786,323	27,222,375	###	###	0.0
1997-Oct-31 Fri	19.523	19.7	###	19.45	22,558,727	###	17.5	17.5	###
1997-Oct-30 Thu	19.744	###	###	19.7	3,711,123	0	###	###	1.4
1997-Oct-29 Wed	19.87	###	19.246	###			26.4	26.4	0.0
1997-Oct-28 Tue	###	###	16.872	18.85			###	###	###
1997-Oct-27 Mon	19.785	###	19.4	19.8	3,161,786	30,669,324	###	###	1.4
1997-Oct-24 Fri	###	###	###	20.2	5,944,082	0	###	###	1.4
1997-Oct-23 Thu	21.2	21.81	###	20.75	3,503,958	###	###	###	1.5
1997-Oct-22 Wed	###	21.5	20.89	###			###	###	0.0
1997-Oct-21 Tue	###	###	###	###	1,343,254	0	###	###	0.0
1997-Oct-20 Mon	###	###	20.45	###			88.1	88.1	0.0
1997-Oct-17 Fri	###	20.8	###	20.7	2,413,270	###	###	###	1.5
1997-Oct-16 Thu	20.057	20.4	###	###	1,523,157	###	87.3	87.3	0.0
1997-Oct-15 Wed	###	20.2	19.88	###			###	###	0.0
1997-Oct-14 Tue	###	20.5	###	###	1,689,073	###	###	###	0.0
1997-Oct-13 Mon	19.883	20.45	19.883	20.28	2,224,421	44,858,786	###	###	1.4
1997-Oct-10 Fri	20.945	20.952	###	20.55	1,981,056	20,753,542	###	###	1.5
1997-Oct-09 Thu	###	21.56	21	###	1,998,229	###	12.7	12.7	0.0
1997-Oct-08 Wed	21.8	###	21.8	###			75.0	75.0	0.0
1997-Oct-07 Tue	###	###	###	21.81			###	###	1.6
1997-Oct-06 Mon	21.52	21.86	21.52	21.744			###	###	###
1997-Oct-03 Fri	###	21.73	21.45	###			###	###	0.0
1997-Oct-02 Thu	21.242	21.83	21.175	21.75			88.7	88.7	###
1997-Oct-01 Wed	21.059	21.25	20.5	###	3,016,081	###	###	###	0.0
1997-Sep-30 Tue	###	21.85	21.2	21.22			###	###	1.5
1997-Sep-29 Mon	22.427	22.55	21.7	21.75			9.3	9.3	###
1997-Sep-26 Fri	###	22.4	###	###			82.4	82.4	0.0
1997-Sep-25 Thu	21.943	22.45	21.81	22.4	4,698,087	###	82.9	82.9	###
1997-Sep-24 Wed	###	###	21.86	###	2,557,380	###	###	###	0.0
1997-Sep-23 Tue	###	22.85	22.25	22.25			28.3	28.3	###
1997-Sep-22 Mon	###	22.25	21.375	22.25	5,448,257	###	88.7	88.7	###
1997-Sep-19 Fri	###	22.45	###	###	3,452,745	###	###	###	0.0
1997-Sep-18 Thu	###	21	###	###	3,020,675	31,717,087	93.1	93.1	0.0
1997-Sep-17 Wed	20.028	20.5	20.028	###	2,927,255	###	84.8	84.8	0.0
1997-Sep-16 Tue	###	###	###	###			###	###	0.0
1997-Sep-15 Mon	19.844	20.46	###	###			###	###	0.0
1997-Sep-12 Fri	19.726	20	19.688	19.8	2,270,942	45,064,573	###	###	1.4
1997-Sep-11 Thu	19.57	19.85	###	19.84			80.5	80.5	1.4
1997-Sep-10 Wed	19.524	###	###	###			###	###	0.0
1997-Sep-09 Tue	19.425	19.59	###	19.55	2,242,085	21,961,222	###	###	###
1997-Sep-08 Mon	###	19.42	###	19.42			###	###	1.4
1997-Sep-05 Fri	###	19.25	###	###	2,940,342	###	73.2	73.2	0.0
1997-Sep-04 Thu	19.022	###	###	###	2,745,944	0	74.4	74.4	0.0
1997-Sep-03 Wed	###	###	18.89	###	2,021,428	19,092,387	###	###	0.0
1997-Sep-02 Tue	###	###	18.7	18.75			###	###	###
1997-Sep-01 Mon	18.75	###	18.75	18.89			79.8	79.8	###
1997-Aug-29 Fri	###	###	18.8	###	5,670,558	53,303,245	###	###	0.0
1997-Aug-28 Thu	###	###	###	###	2,115,971	0	###	###	0.0
1997-Aug-27 Wed	###	###	###	###			75.0	75.0	0.0
1997-Aug-26 Tue	###	###	###	###	1,207,759	0	29.2	29.2	0.0
1997-Aug-25 Mon	###	###	###	###	1,236,383	0	70.9	70.9	0.0
1997-Aug-22 Fri	19.083	###	###	###	2,444,723	0	###	###	0.0
1997-Aug-21 Thu	###	19.29	19.053	19.27	1,417,347	###	80.8	80.8	###
1997-Aug-20 Wed	###	###	###	###			###	###	0.0
1997-Aug-19 Tue	###	###	###	###			###	###	0.0
1997-Aug-18 Mon	###	###	###	###	2,814,382	0	79.3	79.3	0.0
1997-Aug-15 Fri	18.978	19.25	18.955	19.21			###	###	1.4
1997-Aug-14 Thu	###	###	18.78	###			###	###	0.0
1997-Aug-13 Wed	18.826	18.88	###	18.845			###	###	###
1997-Aug-12 Tue	###	###	###	###			25.1	25.1	0.0
1997-Aug-11 Mon	19.483	19.483	19.25	19.29			###	###	1.4
1997-Aug-08 Fri	19.59	###	19.59	###			66.1	66.1	0.0
1997-Aug-07 Thu	###	###	19.53	###			76.6	76.6	0.0
1997-Aug-06 Wed	19.448	19.59	19.42	19.56	2,899,449	56,553,752	###	###	1.4
1997-Aug-05 Tue	###	19.45	###	19.44			###	###	1.4
1997-Aug-04 Mon	###	19.46	19.323	###			###	###	0.0
1997-Aug-01 Fri	19.472	19.59	19.471	19.51			###	###	###
1997-Jul-31 Thu	19.577	###	19.4	19.54	3,678,329	###	29.8	29.8	1.4
1997-Jul-30 Wed	###	19.82	###	###			###	###	0.0
1997-Jul-29 Tue	19.652	###	19.652	19.78			72.9	72.9	1.4
1997-Jul-28 Mon	19.249	19.78	19.244	19.73			###	###	###
1997-Jul-25 Fri	###	19.29	18.885	19.28	5,875,283	###	83.0	83.0	1.4
1997-Jul-24 Thu	19.578	###	###	###			12.1	12.1	0.0
1997-Jul-23 Wed	19.422	19.7	19.422	19.5			70.8	70.8	1.4
1997-Jul-22 Tue	19.225	###	19.2	###			73.6	73.6	0.0
1997-Jul-21 Mon	###	###	###	19.22			###	###	1.4
1997-Jul-18 Fri	19.27	###	###	###			###	###	0.0
1997-Jul-17 Thu	###	19.45	###	19.26	1,710,183	16,631,529	68.9	68.9	1.4
1997-Jul-16 Wed	###	###	###	###			###	###	0.0
1997-Jul-15 Tue	###	###	###	###			###	###	0.0
1997-Jul-14 Mon	###	###	19.55	###	1,438,648	14,062,784	###	###	0.0
1997-Jul-11 Fri	19.927	###	19.88	###	2,351,971	###	###	###	0.0
1997-Jul-10 Thu	###	###	19.48	19.956			84.7	84.7	1.4
1997-Jul-09 Wed	19.388	19.7	19.388	19.7			73.2	73.2	1.4
1997-Jul-08 Tue	###	19.4	19.26	19.4			87.2	87.2	1.4
1997-Jul-07 Mon	###	19.4	19.275	19.4			###	###	1.4
1997-Jul-04 Fri	19.4	###	###	19.4			###	###	1.4
1997-Jul-03 Thu	###	###	19.22	###			34.3	34.3	0.0
1997-Jul-02 Wed	###	###	###	###	2,907,678	0	81.8	81.8	0.0
1997-Jul-01 Tue	###	###	###	###			###	###	0.0
1997-Jun-30 Mon	###	###	18.821	###	2,250,575	###	###	###	0.0
1997-Jun-27 Fri	18.624	18.82	18.624	18.8			###	###	1.3
1997-Jun-26 Thu	18.457	18.75	###	###			###	###	0.0
1997-Jun-25 Wed	###	###	18.88	###			###	###	0.0
1997-Jun-24 Tue	###	###	###	18.83			73.8	73.8	1.3
1997-Jun-23 Mon	###	###	18.88	###	1,226,153	11,574,884	35.6	35.6	0.0
1997-Jun-20 Fri	###	###	18.85	###	2,394,885	###	###	###	0.0
1997-Jun-19 Thu	###	18.85	18.55	18.83			81.7	81.7	1.3
1997-Jun-18 Wed	###	18.82	###	###			###	###	0.0
1997-Jun-17 Tue	18.753	###	18.743	18.85			74.1	74.1	###
1997-Jun-16 Mon	###	18.85	18.7	18.78			###	###	###
1997-Jun-13 Fri	###	18.88	###	18.73			###	###	1.3
1997-Jun-12 Thu	###	###	###	18.75	6,793,528	0	###	###	###
1997-Jun-11 Wed	###	###	18.75	18.771			###	###	###
1997-Jun-10 Tue	18.925	###	18.87	###			###	###	0.0
1997-Jun-06 Fri	18.944	18.944	18.77	18.77	10,576,373	###	23.3	23.3	###
1997-Jun-05 Thu	###	###	18.8	18.88			###	###	1.3
1997-Jun-04 Wed	###	###	18.886	###	3,624,052	34,221,923	69.0	69.0	0.0
1997-Jun-03 Tue	18.725	###	###	###			77.3	77.3	0.0
1997-Jun-02 Mon	18.76	18.89	###	18.88			###	###	1.3
1997-May-30 Fri	18.55	18.8	18.51	18.78			74.1	74.1	###
1997-May-29 Thu	###	###	18.55	18.55	3,681,572	34,146,580	###	###	1.3
1997-May-28 Wed	###	###	###	###	1,822,045	0	###	###	0.0
1997-May-27 Tue	###	###	18.79	###			###	###	0.0
1997-May-26 Mon	18.746	###	18.746	18.928			###	###	1.4
1997-May-23 Fri	18.687	###	18.54	18.79			71.9	71.9	1.3
1997-May-22 Thu	18.079	18.48	18.077	18.45	3,908,777	71,446,580	86.2	86.2	1.3
1997-May-21 Wed	17.946	18.183	###	18.183	3,033,582	###	###	###	1.3
1997-May-20 Tue	###	17.8	17.581	17.8	3,127,148	###	###	###	###
1997-May-19 Mon	17.75	17.87	###	17.7	5,301,226	47,366,454	###	###	1.3
1997-May-16 Fri	###	18.072	17.75	###	3,647,027	###	19.6	19.6	0.0
1997-May-15 Thu	###	18.55	###	###	3,800,572	###	###	###	0.0
1997-May-14 Wed	###	18.49	###	###			###	###	0.0
1997-May-13 Tue	18.278	###	18.25	###			###	###	0.0
1997-May-12 Mon	###	18.25	###	###	2,608,887	###	75.1	75.1	0.0
1997-May-09 Fri	###	###	###	###	1,685,927	0	###	###	0.0
1997-May-08 Thu	###	###	###	###			###	###	0.0
1997-May-07 Wed	###	18.2	###	###	3,852,357	35,056,448	80.7	80.7	0.0
1997-May-06 Tue	17.843	###	###	###			###	###	0.0
1997-May-05 Mon	###	17.87	17.7	17.79	4,157,253	73,936,744	79.3	79.3	###
1997-May-02 Fri	17.443	17.81	17.443	17.7			81.3	81.3	1.3
1997-May-01 Thu	###	17.58	###	###	3,710,240	###	###	###	0.0
1997-Apr-30 Wed	17.58	17.75	17.52	17.55	3,408,271	60,104,859	32.8	32.8	###
1997-Apr-29 Tue	###	17.4	###	17.4	3,141,783	###	80.9	80.9	1.2
1997-Apr-28 Mon	###	###	###	###			84.1	84.1	0.0
1997-Apr-24 Thu	###	###	###	###	3,152,045	0	71.7	71.7	0.0
1997-Apr-23 Wed	###	17.22	###	17.044	4,071,284	35,053,755	25.7	25.7	1.2
1997-Apr-22 Tue	16.741	###	###	16.87	1,913,943	0	###	###	###
1997-Apr-21 Mon	###	###	###	###	3,647,252	0	###	###	0.0
1997-Apr-18 Fri	###	###	16.23	###			75.5	75.5	0.0
1997-Apr-17 Thu	###	###	###	16.28			69.8	69.8	1.2
1997-Apr-16 Wed	16.078	###	###	###	2,942,426	0	###	###	0.0
1997-Apr-15 Tue	15.958	###	15.8	15.88			###	###	1.1
1997-Apr-14 Mon	###	###	###	15.873			71.6	71.6	###
1997-Apr-11 Fri	16.085	###	###	###			###	###	0.0
1997-Apr-10 Thu	16.048	###	###	###			###	###	0.0
1997-Apr-09 Wed	15.778	###	15.73	###	5,509,221	43,330,023	###	###	0.0
1997-Apr-08 Tue	###	15.77	15.5	15.72			###	###	1.1
1997-Apr-07 Mon	15.75	15.76	15.48	15.54			17.4	17.4	###
1997-Apr-04 Fri	###	15.72	15.55	###			25.3	25.3	0.0
1997-Apr-03 Thu	15.454	###	15.2	###			###	###	0.0
1997-Apr-02 Wed	15.784	15.85	###	###	1,946,445	15,425,576	###	###	0.0
1997-Apr-01 Tue	15.841	###	15.641	15.71			39.1	39.1	1.1
1997-Mar-27 Thu	###	16.2	16.024	###			###	###	0.0
1997-Mar-26 Wed	15.81	###	15.78	###			76.9	76.9	0.0
1997-Mar-25 Tue	###	###	15.84	15.84			19.6	19.6	###
1997-Mar-24 Mon	15.527	###	15.52	###			###	###	0.0
1997-Mar-21 Fri	###	###	15.47	15.51			25.0	25.0	1.1
1997-Mar-20 Thu	###	15.85	15.58	###			###	###	0.0
1997-Mar-19 Wed	15.85	15.86	15.72	15.8			###	###	1.1
1997-Mar-18 Tue	15.928	###	###	###	1,654,853	0	40.8	40.8	0.0
1997-Mar-17 Mon	###	###	###	###	1,977,175	0	###	###	0.0
1997-Mar-14 Fri	15.881	###	15.78	###	3,417,049	###	74.2	74.2	0.0
1997-Mar-13 Thu	###	###	15.8	###			84.3	84.3	0.0
1997-Mar-12 Wed	###	###	15.84	15.85	2,734,949	###	###	###	1.1
1997-Mar-11 Tue	###	###	###	###	2,211,656	0	###	###	0.0
1997-Mar-10 Mon	###	###	###	###			###	###	0.0
1997-Mar-07 Fri	###	16.325	###	###			12.1	12.1	0.0
1997-Mar-06 Thu	###	16.48	###	###			67.2	67.2	0.0
1997-Mar-05 Wed	###	16.25	###	16.23			###	###	###
1997-Mar-04 Tue	16.086	16.25	###	###	2,803,346	22,777,186	###	###	0.0
1997-Mar-03 Mon	16.159	###	###	###	2,420,774	0	36.4	36.4	0.0
1997-Feb-28 Fri	16.289	###	###	16.22	11,315,056	0	29.8	29.8	1.2
1997-Feb-27 Thu	###	16.45	16.23	###			71.2	71.2	0.0
1997-Feb-26 Wed	16.672	###	16.48	16.48			23.1	23.1	1.2
1997-Feb-25 Tue	16.622	16.7	16.58	###			###	###	0.0
1997-Feb-24 Mon	###	16.58	###	16.55			###	###	1.2
1997-Feb-21 Fri	###	16.55	###	16.46	2,943,947	###	###	###	1.2
1997-Feb-20 Thu	###	###	###	###			16.9	16.9	0.0
1997-Feb-19 Wed	###	17.22	###	###			23.3	23.3	0.0
1997-Feb-18 Tue	###	###	16.826	###			84.3	84.3	0.0
1997-Feb-17 Mon	16.55	###	16.485	###	2,630,076	###	###	###	0.0
1997-Feb-14 Fri	16.549	16.7	16.48	16.54	4,948,171	82,090,156	37.4	37.4	###
1997-Feb-13 Thu	###	16.55	###	16.52			###	###	###
1997-Feb-12 Wed	###	###	15.88	###	2,854,440	22,664,253	73.5	73.5	0.0
1997-Feb-11 Tue	15.743	15.88	15.743	15.86	1,309,487	20,704,953	76.3	76.3	1.1
1997-Feb-10 Mon	15.786	###	15.78	15.78	2,656,181	###	31.4	31.4	1.1
1997-Feb-07 Fri	15.8	15.87	15.74	15.75			###	###	1.1
1997-Feb-06 Thu	###	15.8	###	15.75			65.3	65.3	1.1
1997-Feb-05 Wed	###	15.85	15.7	15.76			###	###	1.1
1997-Feb-04 Tue	###	###	15.7	15.73	2,266,159	17,789,348	22.5	22.5	###
1997-Feb-03 Mon	15.84	###	###	15.87			72.9	72.9	###
1997-Jan-31 Fri	15.77	###	15.75	15.85	16,394,150	###	71.7	71.7	1.1
1997-Jan-30 Thu	15.674	15.79	15.674	15.78	4,932,524	###	73.3	73.3	1.1
1997-Jan-29 Wed	15.726	15.85	###	###	2,669,787	###	25.4	25.4	0.0
1997-Jan-28 Tue	###	15.71	###	15.71			###	###	1.1
1997-Jan-24 Fri	###	###	###	15.78	8,007,087	0	###	###	1.1
1997-Jan-23 Thu	15.045	15.54	###	15.51	8,708,541	###	###	###	1.1
1997-Jan-22 Wed	###	###	###	###			78.4	78.4	0.0
1997-Jan-21 Tue	14.87	###	14.86	###			77.7	77.7	0.0
1997-Jan-20 Mon	14.826	###	###	###			76.0	76.0	0.0
1997-Jan-17 Fri	14.524	14.83	14.524	14.83			###	###	###
1997-Jan-16 Thu	###	14.52	###	14.51	1,463,551	10,625,380	###	###	###
1997-Jan-15 Wed	###	###	14.46	14.46	1,284,841	###	29.3	29.3	1.0
1997-Jan-14 Tue	14.552	###	14.43	14.43	1,169,874	8,440,640	###	###	###
1997-Jan-13 Mon	###	###	14.45	14.54	1,292,957	###	26.2	26.2	1.0
1997-Jan-10 Fri	###	14.78	14.53	14.53	958,625	14,048,649	###	###	1.0
1997-Jan-09 Thu	14.7	14.72	###	###			25.9	25.9	0.0
1997-Jan-08 Wed	14.753	14.8	14.72	14.73	934,083	###	24.1	24.1	1.1
1997-Jan-07 Tue	###	14.8	14.74	14.76	1,267,152	###	###	###	1.1
1997-Jan-06 Mon	14.774	14.88	14.77	14.8	2,346,054	34,780,250	###	###	1.1
1997-Jan-03 Fri	14.745	14.82	14.73	14.73	789,846	11,669,974	28.8	28.8	1.1
1997-Jan-02 Thu	###	14.8	###	14.78			82.3	82.3	1.1
1996-Dec-31 Tue	###	14.83	###	14.8	1,969,829	14,606,282	78.4	78.4	1.1
1996-Dec-30 Mon	14.553	###	14.55	###	1,267,280	###	###	###	0.0
1996-Dec-27 Fri	###	###	14.5	14.53			16.8	16.8	1.0
1996-Dec-24 Tue	14.586	###	14.55	14.56	729,150	###	20.5	20.5	###
1996-Dec-23 Mon	###	###	###	###			###	###	0.0
1996-Dec-20 Fri	###	14.51	###	14.49	2,579,228	###	79.6	79.6	###
1996-Dec-19 Thu	14.224	14.25	###	###	1,847,122	13,160,744	25.9	25.9	0.0
1996-Dec-18 Wed	14.324	###	14.2	14.2			19.2	19.2	1.0
1996-Dec-17 Tue	14.349	###	###	14.2			###	###	1.0
1996-Dec-16 Mon	14.774	###	14.774	###	10,098,925	74,600,758	###	###	0.0
1996-Dec-13 Fri	###	###	14.55	14.7	2,806,147	###	29.5	29.5	###
1996-Dec-12 Thu	14.947	###	14.73	14.83	4,761,148	35,065,855	###	###	###
1996-Dec-11 Wed	15.479	###	###	###	5,025,620	0	###	###	0.0
1996-Dec-10 Tue	###	15.25	###	15.25			###	###	###
1996-Dec-09 Mon	###	14.89	###	14.85	1,779,622	13,249,285	###	###	###
1996-Dec-06 Fri	14.959	14.959	###	14.41			31.4	31.4	###
1996-Dec-05 Thu	###	###	14.853	###	1,538,528	11,425,878	###	###	0.0
1996-Dec-04 Wed	14.958	14.958	14.76	14.88	1,611,453	23,944,580	29.5	29.5	1.1
1996-Dec-03 Tue	###	###	###	###	3,365,250	0	33.2	33.2	0.0
1996-Dec-02 Mon	###	###	###	###			18.8	18.8	0.0
1996-Nov-29 Fri	###	###	###	###	13,366,378	0	###	###	0.0
1996-Nov-28 Thu	###	###	14.581	14.84			77.1	77.1	###
1996-Nov-27 Wed	###	14.82	14.55	14.76			73.8	73.8	1.1
1996-Nov-26 Tue	###	###	###	###			44.4	44.4	0.0
1996-Nov-25 Mon	14.42	14.59	14.355	14.55	2,995,080	###	79.1	79.1	###
1996-Nov-22 Fri	###	14.42	###	###			###	###	0.0
1996-Nov-21 Thu	###	14.22	13.945	###	4,065,347	57,250,249	80.3	80.3	0.0
1996-Nov-20 Wed	###	###	###	###			###	###	0.0
1996-Nov-19 Tue	###	13.829	13.76	13.78			33.7	33.7	1.0
1996-Nov-18 Mon	###	###	13.81	13.84			###	###	1.0
1996-Nov-15 Fri	###	###	13.8	###	2,181,485	15,052,246	###	###	0.0
1996-Nov-14 Thu	###	13.85	13.75	13.76			19.6	19.6	1.0
1996-Nov-13 Wed	###	13.81	13.649	13.77	2,709,455	###	78.3	78.3	###
1996-Nov-12 Tue	###	13.78	###	###	988,187	###	24.0	24.0	0.0
1996-Nov-11 Mon	13.788	13.82	13.72	13.74	443,274	6,103,882	###	###	###
1996-Nov-07 Thu	13.925	13.941	13.73	13.75			23.5	23.5	1.0
1996-Nov-06 Wed	###	###	13.75	13.85			22.2	22.2	###
1996-Nov-05 Tue	13.86	###	13.84	13.89	870,481	6,023,728	73.1	73.1	1.0
1996-Nov-04 Mon	###	###	###	13.84	1,136,975	0	###	###	1.0
1996-Nov-01 Fri	###	###	###	13.74	2,134,987	0	72.9	72.9	###
1996-Oct-31 Thu	###	13.85	###	13.85			###	###	###
1996-Oct-30 Wed	13.587	13.79	13.543	13.75			###	###	1.0
1996-Oct-29 Tue	###	13.59	13.43	13.47	1,014,672	###	###	###	1.0
1996-Oct-28 Mon	13.548	###	###	13.58			###	###	###
1996-Oct-25 Fri	###	###	13.48	13.49	14,236,170	95,951,785	###	###	###
1996-Oct-24 Thu	13.52	13.77	13.5	13.76			###	###	1.0
1996-Oct-23 Wed	###	13.54	###	13.47			72.2	72.2	1.0
1996-Oct-22 Tue	13.387	13.48	###	13.47			79.7	79.7	1.0
1996-Oct-21 Mon	###	13.52	###	###			71.8	71.8	0.0
1996-Oct-18 Fri	###	13.58	###	###			18.2	18.2	0.0
1996-Oct-17 Thu	13.521	13.56	###	13.46			###	###	###
1996-Oct-16 Wed	###	13.7	13.53	13.59			30.0	30.0	###
1996-Oct-15 Tue	13.649	13.7	13.57	###			30.8	30.8	0.0
1996-Oct-14 Mon	###	###	13.48	13.53			###	###	###
1996-Oct-11 Fri	###	13.58	###	13.53			68.1	68.1	###
1996-Oct-10 Thu	13.284	13.5	13.24	13.48			78.8	78.8	1.0
1996-Oct-09 Wed	13.627	###	###	###			14.6	14.6	0.0
1996-Oct-08 Tue	13.648	13.653	13.55	###			27.0	27.0	0.0
1996-Oct-07 Mon	13.484	###	13.452	###			###	###	0.0
1996-Oct-04 Fri	###	13.41	13.29	13.4			72.2	72.2	1.0
1996-Oct-03 Thu	13.86	###	13.4	13.42			###	###	1.0
1996-Oct-02 Wed	###	13.71	13.447	13.7			82.3	82.3	1.0
1996-Oct-01 Tue	###	13.46	###	13.45			87.5	87.5	###
1996-Sep-30 Mon	13.126	###	###	###			81.0	81.0	0.0
1996-Sep-27 Fri	13.043	13.2	13.043	###			###	###	0.0
1996-Sep-26 Thu	13.059	13.21	###	###			67.7	67.7	0.0
1996-Sep-25 Wed	###	###	###	###			78.9	78.9	0.0
1996-Sep-24 Tue	12.73	12.79	###	12.77			72.7	72.7	0.9
1996-Sep-23 Mon	###	12.83	12.72	12.74			34.5	34.5	###
1996-Sep-20 Fri	12.782	12.87	12.75	12.82			###	###	0.9
1996-Sep-19 Thu	###	12.85	12.7	12.83			###	###	###
1996-Sep-18 Wed	12.643	12.78	###	12.72			85.0	85.0	0.9
1996-Sep-17 Tue	###	12.72	12.52	12.71			83.2	83.2	0.9
1996-Sep-16 Mon	12.559	###	###	12.55			28.7	28.7	###
1996-Sep-13 Fri	###	12.43	###	12.4			69.8	69.8	0.9
1996-Sep-12 Thu	###	12.5	###	12.4			31.0	31.0	0.9
1996-Sep-11 Wed	###	12.42	12.28	###			72.4	72.4	0.0
1996-Sep-10 Tue	12.448	12.48	###	###			22.6	22.6	0.0
1996-Sep-09 Mon	12.347	12.45	12.347	###			74.4	74.4	0.0
1996-Sep-06 Fri	###	12.28	12.22	12.26			73.2	73.2	0.9
1996-Sep-05 Thu	12.287	###	###	###			73.1	73.1	0.0
1996-Sep-04 Wed	###	12.28	###	12.28			###	###	0.9
1996-Sep-03 Tue	12.183	12.2	###	###			23.1	23.1	0.0
1996-Sep-02 Mon	12.282	###	###	###			###	###	0.0
1996-Aug-30 Fri	###	###	###	###			18.8	18.8	0.0
1996-Aug-29 Thu	###	12.46	###	12.46			###	###	0.9
1996-Aug-28 Wed	###	12.42	12.28	12.42			73.3	73.3	0.9
1996-Aug-27 Tue	###	###	12.2	12.27			###	###	###
1996-Aug-26 Mon	12.551	###	12.43	12.46			22.4	22.4	0.9
1996-Aug-23 Fri	12.587	###	12.53	###			###	###	0.0
1996-Aug-22 Thu	###	12.82	12.51	12.57			18.3	18.3	0.9
1996-Aug-21 Wed	###	12.77	12.46	12.76			82.2	82.2	###
1996-Aug-20 Tue	###	12.7	12.53	12.55			###	###	###
1996-Aug-19 Mon	12.371	12.58	###	12.58			84.0	84.0	0.9
1996-Aug-16 Fri	###	###	###	###			78.2	78.2	0.0
1996-Aug-15 Thu	###	###	###	###			80.4	80.4	0.0
1996-Aug-14 Wed	12.045	###	###	###			20.7	20.7	0.0
1996-Aug-13 Tue	12.089	###	###	###			###	###	0.0
1996-Aug-12 Mon	###	###	11.88	###			###	###	0.0
1996-Aug-09 Fri	###	###	11.83	###			###	###	0.0
1996-Aug-08 Thu	12.045	###	###	###			###	###	0.0
1996-Aug-07 Wed	11.957	###	###	###			###	###	0.0
1996-Aug-06 Tue	###	###	###	###			###	###	0.0
1996-Aug-05 Mon	###	###	###	###			###	###	0.0
1996-Aug-02 Fri	11.888	###	11.86	11.87			###	###	0.8
1996-Aug-01 Thu	11.75	11.87	11.75	11.85			76.5	76.5	###
1996-Jul-31 Wed	11.745	11.849	11.71	11.74			###	###	0.8
1996-Jul-30 Tue	###	###	11.45	11.58			###	###	0.8
1996-Jul-29 Mon	11.841	###	11.57	11.58			14.3	14.3	0.8
1996-Jul-26 Fri	11.756	11.84	11.73	11.8			72.7	72.7	0.8
1996-Jul-25 Thu	11.559	11.75	11.55	###			###	###	0.0
1996-Jul-24 Wed	###	11.74	11.53	11.56			32.9	32.9	0.8
1996-Jul-23 Tue	###	11.7	###	###			29.6	29.6	0.0
1996-Jul-22 Mon	11.654	11.75	###	11.72			###	###	0.8
1996-Jul-19 Fri	###	11.73	11.541	###			70.3	70.3	0.0
1996-Jul-18 Thu	11.247	11.48	11.24	11.47			###	###	###
1996-Jul-17 Wed	###	11.353	###	###			23.3	23.3	0.0
1996-Jul-16 Tue	11.23	11.29	###	11.27			###	###	###
1996-Jul-15 Mon	###	11.53	###	###			###	###	0.0
1996-Jul-12 Fri	11.453	11.48	11.4	11.45			###	###	0.8
1996-Jul-11 Thu	11.547	11.57	11.46	11.48			31.6	31.6	0.8
1996-Jul-10 Wed	###	11.56	11.44	11.51			23.7	23.7	0.8
1996-Jul-09 Tue	###	###	11.48	11.48			22.2	22.2	0.8
1996-Jul-08 Mon	11.682	11.682	###	11.55			29.2	29.2	0.8
1996-Jul-05 Fri	###	11.77	11.71	11.75			74.5	74.5	###
1996-Jul-04 Thu	###	11.74	###	11.72			###	###	0.8
1996-Jul-03 Wed	11.972	###	11.75	11.75			17.2	17.2	###
1996-Jul-02 Tue	11.873	###	11.873	###			###	###	0.0
1996-Jul-01 Mon	11.74	11.85	11.721	11.85			###	###	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-01 10:22:22 thru 2024-06-01 10:22:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000