(NCM) NEWCREST MINING LIMITED Daily Prices

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

_{Currently Sat 24-Apr-20 08:27:08 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

(NCM) NEWCREST MINING LIMITED Daily Prices...

TOC Company Info for NCM Limits

Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code	NCM
Listing Name	NEWCREST MINING LIMITED
GICS Sector	Materials
ISIN Name	NEWCREST MINING
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NCM7

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for NCM .. Thursday 26th October 2023

NCM 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	1.22	###	0.0
MAX	43.71	###	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NCM Bottom

End of day Prices (full format),

38400 Days for (NCM) NEWCREST MINING LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2023-Nov-08 Wed	###	###	###	###	0				0.0
2023-Nov-07 Tue	###	###	###	###	0				0.0
2023-Nov-06 Mon	###	###	###	###	0				0.0
2023-Nov-03 Fri	###	###	###	###	0				0.0
2023-Nov-02 Thu	###	###	###	###	0				0.0
2023-Nov-01 Wed	###	###	###	###	0				0.0
2023-Oct-31 Tue	###	###	###	###	0				0.0
2023-Oct-30 Mon	###	###	###	###	0				0.0
2023-Oct-27 Fri	###	###	###	###	0				0.0
2023-Oct-26 Thu	23.24	###	###	###			###	###	0.0
2023-Oct-25 Wed	###	###	###	###			25.2	25.2	0.0
2023-Oct-24 Tue	###	###	###	###			34.8	34.8	0.0
2023-Oct-23 Mon	24.57	###	###	###	5,055,654	0	###	###	0.0
2023-Oct-20 Fri	###	###	###	24.81	5,191,422	0	###	###	1.8
2023-Oct-19 Thu	25	###	25	###	3,808,079	47,600,987	###	###	0.0
2023-Oct-18 Wed	###	25.27	###	###			37.0	37.0	0.0
2023-Oct-17 Tue	26.8	27.23	26.77	###			76.4	76.4	0.0
2023-Oct-16 Mon	26.85	###	###	26.86			###	###	1.9
2023-Oct-13 Fri	25.87	26.25	25.74	26	5,090,780	132,334,826	77.0	77.0	1.9
2023-Oct-12 Thu	25.76	25.88	25.74	25.8			68.9	68.9	1.8
2023-Oct-11 Wed	###	25.4	25.28	25.28			29.1	29.1	1.8
2023-Oct-10 Tue	25.29	###	###	25.22	2,462,541	0	###	###	###
2023-Oct-09 Mon	###	25.555	###	25.42			###	###	1.8
2023-Oct-06 Fri	24.41	24.49	###	24.27			###	###	###
2023-Oct-05 Thu	###	###	###	24.29	4,507,583	0	76.8	76.8	###
2023-Oct-04 Wed	23.83	###	23.77	23.87			78.1	78.1	###
2023-Oct-03 Tue	23.78	23.86	###	23.71			40.3	40.3	###
2023-Oct-02 Mon	###	24.73	24.24	24.5	1,106,551	###	###	###	1.8
2023-Sep-29 Fri	24.45	###	24.44	24.52	2,041,457	###	###	###	###
2023-Sep-28 Thu	24.81	25	24.4	24.44			###	###	1.7
2023-Sep-27 Wed	###	###	25.57	25.72			###	###	1.8
2023-Sep-26 Tue	26.54	26.7	###	26.26			32.9	32.9	1.9
2023-Sep-25 Mon	26.55	###	26.52	26.82			76.3	76.3	1.9
2023-Sep-22 Fri	###	###	26.5	26.83	2,949,753	39,084,227	67.4	67.4	###
2023-Sep-21 Thu	26.86	###	###	26.81	1,877,856	0	###	###	###
2023-Sep-20 Wed	26.5	26.75	26.5	26.7	2,144,474	57,096,620	79.9	79.9	1.9
2023-Sep-19 Tue	26.55	###	26.48	###			###	###	0.0
2023-Sep-18 Mon	26.56	###	26.24	26.24			###	###	1.9
2023-Sep-15 Fri	26.28	26.28	###	###	4,276,046	56,187,244	27.3	27.3	0.0
2023-Sep-14 Thu	25.82	###	25.7	###	1,879,574	24,152,525	71.2	71.2	0.0
2023-Sep-13 Wed	25.5	25.79	25.49	25.79			###	###	1.8
2023-Sep-12 Tue	###	###	###	25.72	1,485,248	0	###	###	1.8
2023-Sep-11 Mon	###	###	25.48	25.8			76.8	76.8	1.8
2023-Sep-08 Fri	25.7	###	25.52	25.72			###	###	1.8
2023-Sep-07 Thu	###	25.74	25.51	25.57	1,392,849	35,691,755	42.6	42.6	###
2023-Sep-06 Wed	25.51	###	###	###	1,319,023	0	77.4	77.4	0.0
2023-Sep-05 Tue	###	###	25.59	25.81			77.0	77.0	###
2023-Sep-04 Mon	###	###	25.87	###			###	###	0.0
2023-Sep-01 Fri	25.75	###	25.58	25.77			66.8	66.8	###
2023-Aug-31 Thu	###	###	25.8	###	3,801,850	###	###	###	0.0
2023-Aug-30 Wed	26	###	###	###	1,688,548	0	###	###	0.0
2023-Aug-29 Tue	25.77	25.85	25.45	25.73	1,803,370	46,256,440	###	###	1.8
2023-Aug-28 Mon	25.53	25.625	###	25.46			###	###	1.8
2023-Aug-25 Fri	25.27	25.51	25.27	25.46			74.6	74.6	1.8
2023-Aug-24 Thu	25.5	25.74	25.5	###			###	###	0.0
2023-Aug-23 Wed	25.44	25.45	###	25.2	2,125,088	27,041,744	###	###	1.8
2023-Aug-22 Tue	###	25.25	###	###	2,046,584	25,838,123	###	###	0.0
2023-Aug-21 Mon	24.87	###	###	24.79	2,297,825	0	38.4	38.4	###
2023-Aug-18 Fri	25.25	###	###	###			###	###	0.0
2023-Aug-17 Thu	25	###	24.78	24.86	3,138,254	###	33.6	33.6	1.8
2023-Aug-16 Wed	###	25.52	###	25.28			37.2	37.2	1.8
2023-Aug-15 Tue	25.81	###	25.46	###	1,509,658	19,217,946	30.1	30.1	0.0
2023-Aug-14 Mon	25.86	26.28	25.86	26			78.4	78.4	1.9
2023-Aug-11 Fri	25.8	###	25.59	25.85	2,133,478	27,297,851	###	###	###
2023-Aug-10 Thu	###	###	25.81	###	2,173,183	28,044,926	25.6	25.6	0.0
2023-Aug-09 Wed	25.74	###	25.73	###	2,853,826	36,714,471	84.4	84.4	0.0
2023-Aug-08 Tue	###	26.2	###	26	2,120,729	27,781,549	###	###	1.9
2023-Aug-07 Mon	26.2	###	###	###	1,184,350	0	###	###	0.0
2023-Aug-04 Fri	###	###	###	###	2,266,022	0	31.1	31.1	0.0
2023-Aug-03 Thu	###	###	###	###			76.0	76.0	0.0
2023-Aug-02 Wed	26.51	26.75	26.51	###			76.7	76.7	0.0
2023-Aug-01 Tue	26.85	26.985	26.74	26.79			###	###	###
2023-Jul-31 Mon	###	26.45	26.24	26.41			###	###	###
2023-Jul-28 Fri	25.82	###	25.8	26.41	2,625,054	###	###	###	###
2023-Jul-27 Thu	27	27.075	26.83	###	2,099,676	###	###	###	0.0
2023-Jul-26 Wed	###	27	26.72	26.75	2,192,446	###	###	###	###
2023-Jul-25 Tue	###	###	26.28	26.5			###	###	1.9
2023-Jul-24 Mon	26.42	###	26.4	26.48			###	###	###
2023-Jul-21 Fri	26.27	26.42	###	###	3,975,179	###	35.1	35.1	0.0
2023-Jul-20 Thu	27.79	###	27.53	###	1,769,629	24,358,943	###	###	0.0
2023-Jul-19 Wed	###	###	27.75	27.75	1,983,977	27,527,680	###	###	2.0
2023-Jul-18 Tue	27.58	27.7	27.45	###			74.5	74.5	0.0
2023-Jul-17 Mon	27.8	###	###	###	1,395,821	0	###	###	0.0
2023-Jul-14 Fri	###	###	27.89	###	2,908,381	40,557,373	62.0	62.0	0.0
2023-Jul-13 Thu	###	###	27.82	###	3,844,325	###	###	###	0.0
2023-Jul-12 Wed	###	27.2	26.885	###			###	###	0.0
2023-Jul-11 Tue	###	###	26.83	###			###	###	0.0
2023-Jul-10 Mon	26.57	26.88	26.48	26.48			###	###	###
2023-Jul-07 Fri	###	26.55	###	###	2,220,881	###	36.3	36.3	0.0
2023-Jul-06 Thu	26.5	26.88	26.44	26.88			###	###	###
2023-Jul-05 Wed	27.22	27.41	###	###	978,751	13,413,782	###	###	0.0
2023-Jul-04 Tue	27.4	27.48	###	###			26.0	26.0	0.0
2023-Jul-03 Mon	27	27.23	###	###	2,251,823	30,658,570	###	###	0.0
2023-Jun-30 Fri	26.75	26.75	26.42	26.42	2,859,170	###	###	###	1.9
2023-Jun-29 Thu	26.54	###	26.25	###			25.2	25.2	0.0
2023-Jun-28 Wed	###	26.74	26.22	###			71.4	71.4	0.0
2023-Jun-27 Tue	26.7	26.76	26.59	###			39.2	39.2	0.0
2023-Jun-26 Mon	###	###	###	26.2	2,151,622	0	72.7	72.7	###
2023-Jun-23 Fri	###	###	25.82	25.88			###	###	1.8
2023-Jun-22 Thu	###	###	###	###	6,142,777	0	40.7	40.7	0.0
2023-Jun-21 Wed	26.22	26.58	###	26.4			75.4	75.4	1.9
2023-Jun-20 Tue	26.75	26.82	26.57	26.73	1,145,953	###	###	###	###
2023-Jun-19 Mon	26.56	26.8	###	26.74			###	###	###
2023-Jun-16 Fri	26	26.44	25.88	###	7,057,127	184,614,442	###	###	0.0
2023-Jun-15 Thu	25.8	###	25.8	25.89			75.2	75.2	###
2023-Jun-14 Wed	26.28	###	###	###			###	###	0.0
2023-Jun-13 Tue	###	###	25.81	###	2,287,780	###	###	###	0.0
2023-Jun-09 Fri	###	26.645	26.22	26.41			###	###	###
2023-Jun-08 Thu	###	26.4	###	###	2,382,681	31,451,389	###	###	0.0
2023-Jun-07 Wed	26.49	26.71	26.4	26.56			75.2	75.2	1.9
2023-Jun-06 Tue	26.81	26.86	26.23	###			###	###	0.0
2023-Jun-05 Mon	###	###	26.54	###	2,252,848	###	###	###	0.0
2023-Jun-02 Fri	27	27.5	###	27.5	5,022,673	69,061,753	76.8	76.8	2.0
2023-Jun-01 Thu	###	###	###	###			###	###	0.0
2023-May-31 Wed	25.78	25.85	25.42	###			45.1	45.1	0.0
2023-May-30 Tue	25.75	25.87	###	###	1,567,622	###	###	###	0.0
2023-May-29 Mon	###	###	25.76	25.76			28.1	28.1	1.8
2023-May-26 Fri	25.76	###	###	###			###	###	0.0
2023-May-25 Thu	###	###	###	###	5,830,579	0	40.0	40.0	0.0
2023-May-24 Wed	###	26.74	###	26.59	5,028,927	67,236,753	43.3	43.3	###
2023-May-23 Tue	###	26.83	26.4	26.43			32.9	32.9	1.9
2023-May-22 Mon	###	###	26.85	###	2,720,486	36,522,524	44.0	44.0	0.0
2023-May-19 Fri	27	###	26.82	27	4,545,188	60,950,971	###	###	1.9
2023-May-18 Thu	###	27.71	27.51	27.51			36.4	36.4	###
2023-May-17 Wed	27.85	###	###	27.8	3,674,940	0	35.5	35.5	2.0
2023-May-16 Tue	###	###	###	28.4			34.1	34.1	2.0
2023-May-15 Mon	28.55	28.78	###	###			77.5	77.5	0.0
2023-May-12 Fri	28.53	###	27.925	28.25	3,636,559	50,775,455	###	###	2.0
2023-May-11 Thu	28.51	###	28.51	28.89			###	###	###
2023-May-10 Wed	29.21	###	###	###	2,231,828	0	###	###	0.0
2023-May-09 Tue	29.41	29.47	29.27	###	2,329,142	###	43.3	43.3	0.0
2023-May-08 Mon	29.27	###	29.23	###			###	###	0.0
2023-May-05 Fri	29.55	###	29.49	29.8	5,473,527	80,707,155	###	###	2.1
2023-May-04 Thu	29.42	###	29	###	3,444,974	49,952,123	25.6	25.6	0.0
2023-May-03 Wed	29.58	###	###	###	4,674,682	0	24.0	24.0	0.0
2023-May-02 Tue	###	28.855	28.43	###			47.2	47.2	0.0
2023-May-01 Mon	###	28.76	28.42	28.5			39.0	39.0	2.0
2023-Apr-28 Fri	###	###	28.59	###			38.2	38.2	0.0
2023-Apr-27 Thu	28.72	###	28.49	28.51			###	###	###
2023-Apr-26 Wed	###	29.49	###	###	5,611,886	82,747,259	33.8	33.8	0.0
2023-Apr-24 Mon	28.49	###	28.4	###	2,863,429	###	###	###	0.0
2023-Apr-21 Fri	28.89	###	28.85	###			###	###	0.0
2023-Apr-20 Thu	28.85	###	28.85	29			76.4	76.4	###
2023-Apr-19 Wed	###	29.48	###	###	3,717,772	54,799,959	31.2	31.2	0.0
2023-Apr-18 Tue	29	29.28	28.79	29.23			78.7	78.7	2.1
2023-Apr-17 Mon	29.2	###	28.89	29.28	5,102,375	###	###	###	###
2023-Apr-14 Fri	###	###	29.84	###	6,795,574	###	27.8	27.8	0.0
2023-Apr-13 Thu	29.51	###	29.4	29.4			###	###	###
2023-Apr-12 Wed	###	###	29.49	###			###	###	0.0
2023-Apr-11 Tue	###	30.28	29.49	29.74			27.4	27.4	2.1
2023-Apr-06 Thu	###	###	###	28.28			###	###	###
2023-Apr-05 Wed	28	###	27.45	###			###	###	0.0
2023-Apr-04 Tue	###	27.24	###	27.2	3,384,879	46,102,051	###	###	1.9
2023-Apr-03 Mon	###	26.79	26.145	###	3,072,122	81,311,389	###	###	0.0
2023-Mar-31 Fri	26.76	###	26.76	26.85			###	###	1.9
2023-Mar-30 Thu	26.52	26.59	###	26.57			###	###	1.9
2023-Mar-29 Wed	26.88	###	###	###	2,919,326	0	26.7	26.7	0.0
2023-Mar-28 Tue	26.45	26.48	26.185	###			29.4	29.4	0.0
2023-Mar-27 Mon	###	26.59	###	26.53			85.7	85.7	###
2023-Mar-24 Fri	26.21	###	###	26.27			64.5	64.5	###
2023-Mar-23 Thu	###	###	25.72	25.81			29.5	29.5	###
2023-Mar-22 Wed	25.2	25.54	###	25.54	3,331,187	42,539,257	78.6	78.6	1.8
2023-Mar-21 Tue	25.48	25.855	25.21	25.81			###	###	###
2023-Mar-20 Mon	25.45	###	25.41	###	7,892,540	100,274,720	###	###	0.0
2023-Mar-17 Fri	###	24.44	23.78	24.21	10,658,758	256,982,655	###	###	###
2023-Mar-16 Thu	###	###	24.73	24.75	6,015,124	###	###	###	1.8
2023-Mar-15 Wed	###	24.76	###	###			67.3	67.3	0.0
2023-Mar-14 Tue	24.81	###	24.54	24.74	6,646,446	###	###	###	1.8
2023-Mar-13 Mon	###	###	###	###			75.8	75.8	0.0
2023-Mar-10 Fri	###	###	###	###	2,394,646	0	###	###	0.0
2023-Mar-09 Thu	23.5	23.55	23.255	23.27			26.9	26.9	1.7
2023-Mar-08 Wed	23.49	23.53	###	23.25	3,014,946	###	28.4	28.4	###
2023-Mar-07 Tue	23.5	###	23.4	###	2,827,546	33,082,288	###	###	0.0
2023-Mar-06 Mon	24.25	###	23.77	###	2,450,186	###	###	###	0.0
2023-Mar-03 Fri	###	###	###	###	3,522,047	0	71.5	71.5	0.0
2023-Mar-02 Thu	###	###	###	###			###	###	0.0
2023-Mar-01 Wed	###	23.42	22.83	###			78.5	78.5	0.0
2023-Feb-28 Tue	22.84	###	22.54	22.54	6,758,546	###	24.9	24.9	###
2023-Feb-27 Mon	###	###	22.43	22.57	2,041,226	22,892,349	46.3	46.3	1.6
2023-Feb-24 Fri	###	22.76	22.44	###	3,450,158	77,973,570	###	###	0.0
2023-Feb-23 Thu	23.2	###	22.83	23.2			69.1	69.1	1.7
2023-Feb-22 Wed	###	23.58	23.21	23.26			34.6	34.6	###
2023-Feb-21 Tue	23.44	23.8	###	23.74	2,171,622	###	78.4	78.4	1.7
2023-Feb-20 Mon	###	23.87	23.53	###	1,812,080	###	###	###	0.0
2023-Feb-17 Fri	###	###	23.48	23.57			30.1	30.1	###
2023-Feb-16 Thu	###	24.24	23.7	###	4,171,323	###	###	###	0.0
2023-Feb-15 Wed	24.43	24.555	24.29	###	4,864,250	118,797,145	###	###	0.0
2023-Feb-14 Tue	24.76	24.88	24.54	24.75	2,471,279	###	44.1	44.1	1.8
2023-Feb-13 Mon	24.85	###	24.54	24.55	3,874,576	47,541,047	35.8	35.8	###
2023-Feb-10 Fri	24.85	###	24.73	24.75	4,799,723	59,348,574	40.3	40.3	1.8
2023-Feb-09 Thu	25.7	25.89	###	25.22	5,643,180	###	###	###	###
2023-Feb-08 Wed	###	###	###	###	7,247,675	0	###	###	0.0
2023-Feb-07 Tue	24.53	###	24.4	###			84.8	84.8	0.0
2023-Feb-06 Mon	25.25	###	###	24.53			23.8	23.8	1.8
2023-Feb-03 Fri	22.42	22.78	22.21	22.45			64.8	64.8	###
2023-Feb-02 Thu	###	###	###	###			###	###	0.0
2023-Feb-01 Wed	###	###	###	22.29			28.7	28.7	1.6
2023-Jan-31 Tue	22.45	###	###	###	3,774,822	0	42.1	42.1	0.0
2023-Jan-30 Mon	###	22.7	###	22.57	3,499,949	39,724,421	###	###	1.6
2023-Jan-27 Fri	22.4	22.75	###	22.42			###	###	###
2023-Jan-25 Wed	###	###	22.72	###	5,828,172	###	10.9	10.9	0.0
2023-Jan-24 Tue	22.89	23.44	22.85	###	2,849,444	65,950,381	###	###	0.0
2023-Jan-23 Mon	23	###	###	23.2			###	###	1.7
2023-Jan-20 Fri	23	23.245	###	###	5,263,058	###	72.5	72.5	0.0
2023-Jan-19 Thu	###	###	###	22.54	2,342,470	0	###	###	###
2023-Jan-18 Wed	22.51	###	###	###	3,167,659	0	27.1	27.1	0.0
2023-Jan-17 Tue	22.85	###	22.74	22.75	2,465,042	28,027,527	36.7	36.7	1.6
2023-Jan-16 Mon	###	23.23	22.88	###			66.4	66.4	0.0
2023-Jan-13 Fri	22.78	###	###	###	3,452,985	0	###	###	0.0
2023-Jan-12 Thu	22.8	22.8	22.49	22.56	2,364,144	53,536,040	###	###	###
2023-Jan-11 Wed	22.54	22.75	22.52	22.7			###	###	###
2023-Jan-10 Tue	###	22.7	###	22.27			25.7	25.7	###
2023-Jan-09 Mon	###	22.83	22.57	22.8			###	###	1.6
2023-Jan-06 Fri	###	###	21.22	###			87.2	87.2	0.0
2023-Jan-05 Thu	21.51	21.87	21.48	###			67.1	67.1	0.0
2023-Jan-04 Wed	###	###	21	###	3,279,678	###	###	###	0.0
2023-Jan-03 Tue	###	20.88	20.57	20.84			###	###	1.5
2022-Dec-30 Fri	20.73	20.77	20.49	###			28.0	28.0	0.0
2022-Dec-29 Thu	20.53	20.72	###	20.7			79.2	79.2	1.5
2022-Dec-28 Wed	###	###	20.81	20.83			###	###	1.5
2022-Dec-23 Fri	20.79	20.81	20.585	20.78			35.3	35.3	1.5
2022-Dec-22 Thu	###	###	###	###	2,742,042	0	###	###	0.0
2022-Dec-21 Wed	20.7	###	###	###			###	###	0.0
2022-Dec-20 Tue	20.57	###	###	###	3,437,673	0	28.1	28.1	0.0
2022-Dec-19 Mon	###	20.86	###	20.59			85.0	85.0	###
2022-Dec-16 Fri	20.28	###	###	###	9,410,852	0	78.7	78.7	0.0
2022-Dec-15 Thu	20.7	21.22	###	20.87	4,409,580	46,785,643	###	###	###
2022-Dec-14 Wed	###	###	21	###	3,905,248	###	###	###	0.0
2022-Dec-13 Tue	20.73	20.975	###	###			###	###	0.0
2022-Dec-12 Mon	20.74	20.86	###	###	2,858,924	29,818,577	###	###	0.0
2022-Dec-09 Fri	21	21.43	20.82	###			84.4	84.4	0.0
2022-Dec-08 Thu	###	21.49	###	21.22	3,989,358	42,865,651	79.4	79.4	1.5
2022-Dec-07 Wed	20.45	###	###	20.8			85.0	85.0	1.5
2022-Dec-06 Tue	###	20.71	20.425	20.57			37.5	37.5	###
2022-Dec-05 Mon	###	21.27	###	###			74.1	74.1	0.0
2022-Dec-02 Fri	21	###	20.81	###			###	###	0.0
2022-Dec-01 Thu	20.28	20.87	20.21	###	5,709,427	###	82.0	82.0	0.0
2022-Nov-30 Wed	###	###	###	19.81			###	###	###
2022-Nov-29 Tue	19.29	###	###	###	2,582,520	0	84.3	84.3	0.0
2022-Nov-28 Mon	19.82	###	19.55	###	2,719,189	26,580,072	39.6	39.6	0.0
2022-Nov-25 Fri	###	###	19.56	20	2,181,954	###	84.8	84.8	1.4
2022-Nov-24 Thu	19.55	###	19.545	19.84			###	###	1.4
2022-Nov-23 Wed	19.2	19.42	###	###			###	###	0.0
2022-Nov-22 Tue	18.89	###	###	18.88			###	###	1.3
2022-Nov-21 Mon	###	###	18.78	18.79			###	###	1.3
2022-Nov-18 Fri	###	19.22	###	###			###	###	0.0
2022-Nov-17 Thu	###	###	###	19.25	2,960,674	0	###	###	1.4
2022-Nov-16 Wed	###	19.52	###	###	3,225,651	31,482,353	31.2	31.2	0.0
2022-Nov-15 Tue	19.8	19.8	###	19.47	3,409,572	###	27.5	27.5	###
2022-Nov-14 Mon	19.85	###	###	19.51	3,994,122	0	###	###	###
2022-Nov-11 Fri	###	20.2	###	19.83			###	###	###
2022-Nov-10 Thu	###	###	###	###			80.4	80.4	0.0
2022-Nov-09 Wed	###	19.47	18.86	19.41			###	###	###
2022-Nov-08 Tue	###	###	###	###			###	###	0.0
2022-Nov-07 Mon	###	18.25	17.75	###			75.1	75.1	0.0
2022-Nov-04 Fri	###	17.54	###	17.4			78.5	78.5	1.2
2022-Nov-03 Thu	###	###	###	###	3,686,920	0	77.2	77.2	0.0
2022-Nov-02 Wed	17.77	###	17.57	17.87	4,905,575	43,095,476	71.4	71.4	###
2022-Nov-01 Tue	17.4	17.59	###	17.59			###	###	###
2022-Oct-31 Mon	###	###	17.29	###			###	###	0.0
2022-Oct-28 Fri	###	17.86	17.47	17.81	3,319,853	###	80.3	80.3	1.3
2022-Oct-27 Thu	18.25	18.25	17.73	###	4,368,048	78,581,183	###	###	0.0
2022-Oct-26 Wed	###	###	17.22	###	3,049,622	26,257,245	71.2	71.2	0.0
2022-Oct-25 Tue	###	17.42	###	###	2,073,979	18,064,357	30.6	30.6	0.0
2022-Oct-24 Mon	17.49	17.74	17.25	###	3,679,649	64,375,459	33.6	33.6	0.0
2022-Oct-21 Fri	###	###	16.77	16.83			###	###	1.2
2022-Oct-20 Thu	###	###	16.7	16.81	4,643,885	###	###	###	###
2022-Oct-19 Wed	###	17.7	17.385	17.4	3,379,853	59,291,071	###	###	1.2
2022-Oct-18 Tue	17.28	17.74	###	17.74			###	###	1.3
2022-Oct-17 Mon	###	###	16.775	###			75.9	75.9	0.0
2022-Oct-14 Fri	17.55	###	###	17.27	3,365,246	0	###	###	###
2022-Oct-13 Thu	###	###	17.27	17.48			77.5	77.5	1.2
2022-Oct-12 Wed	17.25	17.44	###	###			76.4	76.4	0.0
2022-Oct-11 Tue	###	17.48	17.25	###	3,256,149	56,543,027	###	###	0.0
2022-Oct-10 Mon	17.46	17.58	17.28	###			###	###	0.0
2022-Oct-07 Fri	###	18.25	17.84	###	4,023,725	###	80.1	80.1	0.0
2022-Oct-06 Thu	###	###	17.525	###			###	###	0.0
2022-Oct-05 Wed	###	###	17.85	17.89	7,084,173	63,226,244	30.2	30.2	1.3
2022-Oct-04 Tue	17.2	17.76	###	17.71			76.1	76.1	###
2022-Oct-03 Mon	###	###	16.54	###			###	###	0.0
2022-Sep-30 Fri	###	###	16.27	###			89.2	89.2	0.0
2022-Sep-29 Thu	16.86	###	16.48	16.48			###	###	1.2
2022-Sep-28 Wed	15.81	###	15.78	###	3,316,229	26,165,046	85.4	85.4	0.0
2022-Sep-27 Tue	###	###	15.72	###			###	###	0.0
2022-Sep-26 Mon	###	###	15.76	15.76			27.1	27.1	1.1
2022-Sep-23 Fri	###	16.8	16.56	16.75			###	###	###
2022-Sep-21 Wed	16.72	16.84	16.56	16.79	3,821,040	###	80.7	80.7	###
2022-Sep-20 Tue	17.2	###	###	###			41.3	41.3	0.0
2022-Sep-19 Mon	###	###	16.8	###			###	###	0.0
2022-Sep-16 Fri	###	16.84	16.51	###			46.6	46.6	0.0
2022-Sep-15 Thu	17.2	###	###	###			34.5	34.5	0.0
2022-Sep-14 Wed	###	17.325	###	17.2	5,124,756	###	###	###	1.2
2022-Sep-13 Tue	17.81	###	17.71	17.72			###	###	1.3
2022-Sep-12 Mon	17.81	17.87	###	17.73			39.5	39.5	###
2022-Sep-09 Fri	###	17.725	###	###			###	###	0.0
2022-Sep-08 Thu	###	17.28	16.87	###			27.5	27.5	0.0
2022-Sep-07 Wed	###	###	###	16.77			###	###	1.2
2022-Sep-06 Tue	###	17.24	###	###	2,688,853	###	###	###	0.0
2022-Sep-05 Mon	###	###	###	###			###	###	0.0
2022-Sep-02 Fri	###	###	16.56	###	3,720,251	30,803,678	89.3	89.3	0.0
2022-Sep-01 Thu	17.44	17.51	###	###	4,784,622	###	27.6	27.6	0.0
2022-Aug-31 Wed	17.28	###	17.24	17.73			77.9	77.9	###
2022-Aug-30 Tue	17.52	17.72	###	###			68.3	68.3	0.0
2022-Aug-29 Mon	###	###	###	###			33.6	33.6	0.0
2022-Aug-26 Fri	###	###	18.24	18.24			###	###	1.3
2022-Aug-25 Thu	18.49	###	18.45	###			81.7	81.7	0.0
2022-Aug-24 Wed	18.84	###	18.26	###	4,636,742	42,333,454	16.5	16.5	0.0
2022-Aug-23 Tue	18.46	18.85	18.44	###			78.8	78.8	0.0
2022-Aug-22 Mon	###	###	18.375	18.49			26.0	26.0	###
2022-Aug-19 Fri	19.4	19.585	###	###	7,004,870	68,595,189	38.6	38.6	0.0
2022-Aug-18 Thu	18.8	###	18.52	###			###	###	0.0
2022-Aug-17 Wed	###	19.28	###	19.22	4,052,357	39,064,721	###	###	1.4
2022-Aug-16 Tue	###	19.155	###	###			###	###	0.0
2022-Aug-15 Mon	###	###	###	19.25			38.4	38.4	1.4
2022-Aug-12 Fri	###	###	###	###	4,029,277	0	###	###	0.0
2022-Aug-11 Thu	###	19.74	19.22	###	3,416,277	66,549,075	21.8	21.8	0.0
2022-Aug-10 Wed	###	19.74	###	19.46			29.6	29.6	###
2022-Aug-09 Tue	###	19.8	19.59	###	3,237,929	###	64.2	64.2	0.0
2022-Aug-08 Mon	###	19.55	###	19.5	3,787,453	37,022,353	77.2	77.2	1.4
2022-Aug-05 Fri	19.25	19.46	###	###			29.9	29.9	0.0
2022-Aug-04 Thu	18.75	###	###	###	4,746,389	0	###	###	0.0
2022-Aug-03 Wed	19.4	19.44	###	19.2			23.5	23.5	###
2022-Aug-02 Tue	19.27	###	###	19.52			80.3	80.3	1.4
2022-Aug-01 Mon	19.5	19.58	###	19.27			###	###	###
2022-Jul-29 Fri	18.89	###	18.78	###	14,552,543	136,648,378	81.2	81.2	0.0
2022-Jul-28 Thu	18.72	18.755	18.49	###			###	###	0.0
2022-Jul-27 Wed	18.88	###	18.42	18.51	25,147,040	###	###	###	1.3
2022-Jul-26 Tue	18.72	###	###	###	5,786,445	0	38.7	38.7	0.0
2022-Jul-25 Mon	###	###	18.88	19.28			85.5	85.5	1.4
2022-Jul-22 Fri	###	19.8	###	19.26			33.7	33.7	1.4
2022-Jul-21 Thu	###	19.47	###	###	15,695,242	152,793,180	###	###	0.0
2022-Jul-20 Wed	18.86	###	18.75	###	3,974,625	###	67.1	67.1	0.0
2022-Jul-19 Tue	###	18.74	18.46	18.53	3,497,526	65,053,983	34.9	34.9	###
2022-Jul-18 Mon	18.75	###	18.57	###	3,635,082	###	30.8	30.8	0.0
2022-Jul-15 Fri	18.74	18.89	###	###	4,964,056	###	###	###	0.0
2022-Jul-14 Thu	###	###	###	19.2			61.8	61.8	###
2022-Jul-13 Wed	###	19.28	###	###	3,273,858	###	29.5	29.5	0.0
2022-Jul-12 Tue	19.41	19.59	###	19.22			44.3	44.3	1.4
2022-Jul-11 Mon	19.53	19.59	###	19.26	4,015,344	###	###	###	1.4
2022-Jul-08 Fri	19.86	###	19.75	19.76			###	###	###
2022-Jul-07 Thu	19.71	19.75	19.41	19.75	4,006,774	###	###	###	###
2022-Jul-06 Wed	20.29	###	19.58	###	5,647,222	###	###	###	0.0
2022-Jul-05 Tue	20.73	21.045	20.73	###			72.4	72.4	0.0
2022-Jul-04 Mon	20.72	###	20.55	20.73			###	###	###
2022-Jul-01 Fri	20.7	20.885	20.23	20.27	4,429,642	###	###	###	1.4
2022-Jun-30 Thu	###	###	20.89	20.89	3,871,589	40,438,747	###	###	1.5
2022-Jun-29 Wed	###	###	21.46	21.49	3,766,658	40,416,240	25.0	25.0	###
2022-Jun-28 Tue	###	22.48	###	###			###	###	0.0
2022-Jun-27 Mon	22.79	22.83	###	21.74	5,423,584	###	###	###	1.6
2022-Jun-24 Fri	###	###	22.7	###	2,220,157	25,198,781	49.3	49.3	0.0
2022-Jun-23 Thu	23.75	23.8	###	23.28			###	###	1.7
2022-Jun-22 Wed	###	###	23.55	23.57	2,525,844	###	###	###	###
2022-Jun-21 Tue	24	###	23.51	23.75	1,773,156	20,843,448	###	###	###
2022-Jun-20 Mon	24.5	24.5	###	###	2,261,089	27,698,340	###	###	0.0
2022-Jun-17 Fri	###	24.79	23.77	24.79			###	###	###
2022-Jun-16 Thu	23.79	###	###	###			69.1	69.1	0.0
2022-Jun-15 Wed	23	###	22.76	23.25			###	###	###
2022-Jun-14 Tue	22.5	23.22	###	23.22	4,015,054	46,614,776	89.4	89.4	1.7
2022-Jun-10 Fri	23.46	###	###	23.42			52.3	52.3	1.7
2022-Jun-09 Thu	###	24.27	23.76	23.76			###	###	1.7
2022-Jun-08 Wed	###	24.545	###	24.27	2,215,357	###	###	###	###
2022-Jun-07 Tue	###	24.25	###	24	2,290,149	27,768,056	###	###	1.7
2022-Jun-06 Mon	24.29	24.59	24.29	###	1,292,752	31,594,858	77.4	77.4	0.0
2022-Jun-03 Fri	25	25	24.54	###			27.6	27.6	0.0
2022-Jun-02 Thu	###	###	###	###	2,185,828	0	80.5	80.5	0.0
2022-Jun-01 Wed	24.89	24.89	###	###	3,628,872	###	###	###	0.0
2022-May-31 Tue	24.89	###	24.7	###			73.9	73.9	0.0
2022-May-30 Mon	24.87	###	24.59	###	2,483,823	###	66.2	66.2	0.0
2022-May-27 Fri	24.84	###	###	24.74			39.9	39.9	1.8
2022-May-26 Thu	###	###	###	###			###	###	0.0
2022-May-25 Wed	25.25	###	25.21	25.27	2,385,476	30,068,924	###	###	###
2022-May-24 Tue	25.28	###	###	###			42.1	42.1	0.0
2022-May-23 Mon	###	25.86	25.27	25.45	2,112,853	54,015,086	38.2	38.2	1.8
2022-May-20 Fri	###	25.73	###	25.57	3,773,071	48,540,558	###	###	###
2022-May-19 Thu	24.53	25.21	24.46	###	2,428,251	###	76.1	76.1	0.0
2022-May-18 Wed	###	###	24.8	24.87			###	###	###
2022-May-17 Tue	###	###	24.72	###	2,630,020	32,507,047	###	###	0.0
2022-May-16 Mon	24.58	24.88	24.46	24.78			###	###	1.8
2022-May-13 Fri	24.44	###	24.28	24.58	3,519,671	###	56.4	56.4	1.8
2022-May-12 Thu	###	###	24.55	24.7			86.1	86.1	1.8
2022-May-11 Wed	24.84	25	24.41	24.86	3,025,389	###	###	###	1.8
2022-May-10 Tue	26.29	###	###	###	2,433,374	0	57.8	57.8	0.0
2022-May-09 Mon	26.29	###	###	###	2,433,374	0	57.8	57.8	0.0
2022-May-06 Fri	26.5	26.53	###	26.43			46.4	46.4	1.9
2022-May-05 Thu	26.45	26.89	26.29	26.89	2,835,770	75,403,124	###	###	###
2022-May-04 Wed	26.7	###	###	###			###	###	0.0
2022-May-03 Tue	26.22	26.53	###	26.43			79.7	79.7	1.9
2022-May-02 Mon	26.89	###	26.41	###			###	###	0.0
2022-Apr-29 Fri	###	###	26.82	26.88	3,323,482	###	###	###	###
2022-Apr-28 Thu	###	###	26.41	26.72	2,921,826	###	###	###	1.9
2022-Apr-27 Wed	27.29	27.53	26.86	###	3,256,258	###	30.6	30.6	0.0
2022-Apr-26 Tue	###	###	###	27.47			###	###	2.0
2022-Apr-22 Fri	27.79	28.47	27.79	28.29	6,069,327	###	###	###	###
2022-Apr-21 Thu	28.89	28.89	###	28.8			###	###	2.1
2022-Apr-20 Wed	28.5	###	28.45	28.52			73.8	73.8	2.0
2022-Apr-19 Tue	28.5	###	28.5	28.84			75.3	75.3	###
2022-Apr-14 Thu	###	28.525	###	28.41	2,532,529	###	73.2	73.2	###
2022-Apr-13 Wed	###	28.2	###	###	2,593,943	###	###	###	0.0
2022-Apr-12 Tue	28.2	28.2	###	27.86	3,049,622	42,999,670	###	###	###
2022-Apr-11 Mon	27.85	28.22	27.85	###			82.0	82.0	0.0
2022-Apr-08 Fri	###	###	###	27.59			###	###	###
2022-Apr-07 Thu	26.76	###	###	26.81			75.7	75.7	###
2022-Apr-06 Wed	26.58	###	26.345	###	3,862,975	###	###	###	0.0
2022-Apr-05 Tue	27	###	26.77	27.25	2,974,247	###	###	###	###
2022-Apr-04 Mon	27.21	27.43	###	###	2,203,645	###	36.2	36.2	0.0
2022-Apr-01 Fri	26.8	###	26.76	###	2,635,871	35,267,953	###	###	0.0
2022-Mar-31 Thu	27.25	###	26.74	26.74	4,405,328	###	22.5	22.5	###
2022-Mar-30 Wed	###	###	26.28	26.88			81.8	81.8	###
2022-Mar-29 Tue	###	###	26.58	26.87	3,227,321	###	68.4	68.4	###
2022-Mar-28 Mon	###	27	26.46	###			###	###	0.0
2022-Mar-25 Fri	26.4	###	26.25	###	5,682,729	###	###	###	0.0
2022-Mar-24 Thu	###	26.42	###	26	3,264,752	43,127,373	37.3	37.3	1.9
2022-Mar-23 Wed	25.54	25.82	25.42	25.45	2,927,654	###	32.5	32.5	1.8
2022-Mar-22 Tue	###	###	###	###			###	###	0.0
2022-Mar-21 Mon	25.78	25.78	25.2	25.27			###	###	###
2022-Mar-18 Fri	26.25	26.4	###	###			26.8	26.8	0.0
2022-Mar-17 Thu	25.8	###	###	###	5,914,341	0	###	###	0.0
2022-Mar-16 Wed	###	###	25.2	###			85.5	85.5	0.0
2022-Mar-15 Tue	###	###	25.73	25.83			###	###	1.8
2022-Mar-14 Mon	26.8	###	26.41	26.57	5,517,859	72,863,328	###	###	1.9
2022-Mar-11 Fri	27.2	###	26.75	26.85	6,936,674	###	30.1	30.1	1.9
2022-Mar-10 Thu	27.2	27.2	26.74	###	9,461,853	255,186,175	30.4	30.4	0.0
2022-Mar-09 Wed	27.85	28.2	###	28.2			###	###	2.0
2022-Mar-08 Tue	###	###	###	###	18,087,270	0	77.2	77.2	0.0
2022-Mar-07 Mon	26.82	###	26.49	###			###	###	0.0
2022-Mar-04 Fri	###	###	###	###			90.4	90.4	0.0
2022-Mar-03 Thu	25.28	25.56	###	###	5,341,627	###	67.3	67.3	0.0
2022-Mar-02 Wed	###	###	25.47	###			###	###	0.0
2022-Mar-01 Tue	###	###	###	###			23.9	23.9	0.0
2022-Feb-28 Mon	###	25.7	###	###			###	###	0.0
2022-Feb-25 Fri	###	###	###	24.82			63.5	63.5	1.8
2022-Feb-24 Thu	###	###	###	###	5,804,074	0	96.1	96.1	0.0
2022-Feb-23 Wed	24.74	###	24.26	###			23.8	23.8	0.0
2022-Feb-22 Tue	24.71	###	###	###	4,463,481	0	91.3	91.3	0.0
2022-Feb-21 Mon	###	24.88	24.26	24.57	3,988,078	97,987,076	###	###	1.8
2022-Feb-18 Fri	24.54	###	###	###	7,251,188	0	###	###	0.0
2022-Feb-17 Thu	23.76	###	23.345	23.85			###	###	###
2022-Feb-16 Wed	23.47	###	23.22	23.5	2,806,379	###	65.1	65.1	1.7
2022-Feb-15 Tue	###	###	23.45	###			34.9	34.9	0.0
2022-Feb-14 Mon	23.41	###	23.41	23.7	3,876,659	###	83.4	83.4	1.7
2022-Feb-11 Fri	###	22.88	22.49	22.72			77.9	77.9	1.6
2022-Feb-10 Thu	23.21	23.27	22.71	22.74	2,558,987	###	20.6	20.6	1.6
2022-Feb-09 Wed	22.88	23	###	###	2,707,555	31,136,882	###	###	0.0
2022-Feb-08 Tue	###	###	22.49	22.56	2,440,749	27,446,222	###	###	###
2022-Feb-07 Mon	###	22.8	22.41	22.48			33.5	33.5	1.6
2022-Feb-04 Fri	22.4	22.54	###	22.54	4,667,456	52,602,229	###	###	###
2022-Feb-03 Thu	22.23	22.59	22.2	22.4	5,369,788	###	###	###	###
2022-Feb-02 Wed	22.57	###	22.325	22.51			###	###	1.6
2022-Feb-01 Tue	###	###	21.52	###	3,565,853	38,368,578	73.1	73.1	0.0
2022-Jan-31 Mon	21.5	21.73	###	21.55	3,075,676	###	###	###	###
2022-Jan-28 Fri	22.52	###	###	21.5	14,326,023	0	5.9	5.9	1.5
2022-Jan-27 Thu	###	###	###	###	6,638,426	0	###	###	0.0
2022-Jan-25 Tue	###	###	24.26	###	3,814,174	###	51.5	51.5	0.0
2022-Jan-24 Mon	###	25.2	24.77	###			###	###	0.0
2022-Jan-21 Fri	###	###	24.85	25.26	5,549,584	68,953,581	87.0	87.0	1.8
2022-Jan-20 Thu	###	###	24.86	25.55	5,966,452	###	###	###	1.8
2022-Jan-19 Wed	###	###	###	###	2,421,359	0	###	###	0.0
2022-Jan-18 Tue	24.55	24.57	###	24.22			###	###	1.7
2022-Jan-17 Mon	###	###	24.22	24.41			20.3	20.3	###
2022-Jan-14 Fri	24.43	###	24.41	24.71			77.0	77.0	###
2022-Jan-13 Thu	24.88	24.88	24.57	24.7			###	###	1.8
2022-Jan-12 Wed	###	###	###	24.75			###	###	1.8
2022-Jan-11 Tue	###	###	###	###	2,218,126	0	###	###	0.0
2022-Jan-10 Mon	###	24.27	23.86	###	1,076,024	###	###	###	0.0
2022-Jan-07 Fri	23.54	###	23.51	###	2,031,820	23,884,044	###	###	0.0
2022-Jan-06 Thu	24.27	24.43	###	###	2,997,072	###	###	###	0.0
2022-Jan-05 Wed	###	24.82	24.28	24.8	2,327,650	###	82.0	82.0	###
2022-Jan-04 Tue	24.4	###	24.28	24.49			###	###	###
2021-Dec-31 Fri	###	24.76	###	24.48	1,426,722	###	68.4	68.4	1.7
2021-Dec-30 Thu	24.24	###	###	24.25			66.1	66.1	1.7
2021-Dec-29 Wed	###	24.42	###	###	1,850,059	22,589,220	###	###	0.0
2021-Dec-24 Fri	###	###	23.955	###			###	###	0.0
2021-Dec-23 Thu	24	24.23	###	###	2,696,887	32,672,786	###	###	0.0
2021-Dec-22 Wed	24	###	###	23.87	2,853,377	0	30.8	30.8	###
2021-Dec-21 Tue	###	24.23	###	###			###	###	0.0
2021-Dec-20 Mon	23.51	###	###	###	3,177,240	0	92.2	92.2	0.0
2021-Dec-17 Fri	###	24	23.48	###	7,995,374	189,810,178	###	###	0.0
2021-Dec-16 Thu	###	22.88	###	22.8			###	###	1.6
2021-Dec-15 Wed	22.56	23.23	22.49	22.74			###	###	1.6
2021-Dec-14 Tue	###	###	###	23.25			71.6	71.6	###
2021-Dec-13 Mon	###	23.41	###	23.22	1,829,149	21,410,189	###	###	1.7
2021-Dec-10 Fri	23.21	23.44	###	###			37.9	37.9	0.0
2021-Dec-09 Thu	###	23.74	23.47	23.58			39.5	39.5	1.7
2021-Dec-08 Wed	23.4	23.58	23.21	23.52	2,358,670	55,181,084	###	###	###
2021-Dec-07 Tue	###	23.43	###	###	2,743,057	###	###	###	0.0
2021-Dec-06 Mon	22.86	23.27	22.8	###	2,917,579	###	###	###	0.0
2021-Dec-03 Fri	22.57	###	22.45	22.77			###	###	###
2021-Dec-02 Thu	23.21	23.27	###	###	3,497,585	###	###	###	0.0
2021-Dec-01 Wed	###	23.655	###	23.58	3,222,059	###	###	###	1.7
2021-Nov-30 Tue	###	###	###	###			21.7	21.7	0.0
2021-Nov-29 Mon	24.23	###	###	###			30.2	30.2	0.0
2021-Nov-26 Fri	24	###	###	24.27			###	###	###
2021-Nov-25 Thu	###	###	###	###			###	###	0.0
2021-Nov-24 Wed	###	###	23.58	###			###	###	0.0
2021-Nov-23 Tue	###	###	###	24.24	2,341,586	0	73.7	73.7	###
2021-Nov-22 Mon	###	###	24.27	###	2,241,550	###	###	###	0.0
2021-Nov-19 Fri	24.8	24.89	24.44	24.84	3,769,077	92,964,284	70.6	70.6	1.8
2021-Nov-18 Thu	###	###	24.56	###	2,769,955	34,015,047	80.8	80.8	0.0
2021-Nov-17 Wed	###	###	24.56	###	4,306,359	52,882,088	###	###	0.0
2021-Nov-16 Tue	25.48	25.56	###	###	2,494,325	31,877,473	###	###	0.0
2021-Nov-15 Mon	25.45	###	###	25.44	2,436,642	0	39.9	39.9	1.8
2021-Nov-12 Fri	###	26.25	25.27	25.27			###	###	###
2021-Nov-11 Thu	25.82	###	###	25.72	4,676,780	0	38.6	38.6	1.8
2021-Nov-10 Wed	###	###	24.84	###			48.1	48.1	0.0
2021-Nov-09 Tue	###	###	###	###			###	###	0.0
2021-Nov-08 Mon	###	25.79	###	###	2,415,774	###	###	###	0.0
2021-Nov-05 Fri	24.7	###	###	###	2,820,576	0	###	###	0.0
2021-Nov-04 Thu	###	###	###	24.2	1,442,025	0	###	###	1.7
2021-Nov-03 Wed	###	###	###	###	1,338,826	0	###	###	0.0
2021-Nov-02 Tue	###	###	###	###			25.9	25.9	0.0
2021-Nov-01 Mon	24.4	###	###	24.45			72.4	72.4	###
2021-Oct-29 Fri	###	###	24.8	24.89			47.4	47.4	1.8
2021-Oct-28 Thu	24.82	25.26	24.7	25.26			85.6	85.6	1.8
2021-Oct-27 Wed	25	###	###	###	2,635,480	0	74.8	74.8	0.0
2021-Oct-26 Tue	###	25.73	###	###	2,116,459	27,228,245	###	###	0.0
2021-Oct-25 Mon	###	25.42	###	###			74.0	74.0	0.0
2021-Oct-22 Fri	24.78	###	24.755	###	2,576,845	###	###	###	0.0
2021-Oct-21 Thu	25	###	24.88	###			43.9	43.9	0.0
2021-Oct-20 Wed	25	###	24.8	24.82	2,420,426	30,013,282	###	###	1.8
2021-Oct-19 Tue	24.44	24.78	###	###			71.4	71.4	0.0
2021-Oct-18 Mon	24.43	24.75	###	###			74.8	74.8	0.0
2021-Oct-15 Fri	25	###	###	###	1,830,754	0	22.2	22.2	0.0
2021-Oct-14 Thu	###	24.83	24.58	24.73	2,165,058	53,487,757	63.3	63.3	###
2021-Oct-13 Wed	###	###	###	###			34.0	34.0	0.0
2021-Oct-12 Tue	23.82	24.45	23.71	###			77.5	77.5	0.0
2021-Oct-11 Mon	23.51	###	23.5	###			###	###	0.0
2021-Oct-08 Fri	###	23.52	###	23.45	2,203,926	###	###	###	1.7
2021-Oct-07 Thu	###	###	###	23.23			32.6	32.6	###
2021-Oct-06 Wed	###	###	###	###			###	###	0.0
2021-Oct-05 Tue	###	###	###	23.28	1,652,358	0	###	###	1.7
2021-Oct-04 Mon	22.86	###	22.85	###	1,049,789	###	76.3	76.3	0.0
2021-Oct-01 Fri	###	###	###	22.82			###	###	###
2021-Sep-30 Thu	22.86	22.86	22.43	###	2,616,081	59,241,154	###	###	0.0
2021-Sep-29 Wed	###	22.84	21.85	###	2,989,457	###	###	###	0.0
2021-Sep-28 Tue	22.78	22.79	###	22.21			###	###	###
2021-Sep-27 Mon	###	23.25	22.82	22.83	2,482,444	###	32.1	32.1	###
2021-Sep-24 Fri	23.42	23.5	###	###	3,963,488	46,570,984	30.1	30.1	0.0
2021-Sep-23 Thu	23.75	###	23.45	###	2,028,420	23,783,224	###	###	0.0
2021-Sep-22 Wed	###	23.89	###	###			61.2	61.2	0.0
2021-Sep-21 Tue	23.53	23.84	23.46	23.53			55.1	55.1	###
2021-Sep-20 Mon	23.86	23.87	###	###			###	###	0.0
2021-Sep-17 Fri	###	###	23.48	23.78	5,029,343	59,044,486	38.4	38.4	1.7
2021-Sep-16 Thu	###	###	24.26	24.54			73.0	73.0	1.8
2021-Sep-15 Wed	24.79	24.84	24.5	24.58	2,032,183	50,133,954	###	###	1.8
2021-Sep-14 Tue	###	24.84	###	24.47			###	###	1.7
2021-Sep-13 Mon	###	24.47	###	24.45			80.6	80.6	###
2021-Sep-10 Fri	###	24.24	23.86	24	2,095,172	50,388,886	###	###	1.7
2021-Sep-09 Thu	###	24.24	23.88	23.89			###	###	###
2021-Sep-08 Wed	###	###	###	###	3,301,488	0	22.7	22.7	0.0
2021-Sep-07 Tue	25.2	25.21	24.78	24.86	1,425,724	35,635,971	###	###	1.8
2021-Sep-06 Mon	###	###	24.85	25.2			###	###	1.8
2021-Sep-03 Fri	###	24.73	###	24.58			31.0	31.0	1.8
2021-Sep-02 Thu	25.22	25.25	###	24.74	1,844,258	23,283,757	###	###	1.8
2021-Sep-01 Wed	24.75	###	###	###			###	###	0.0
2021-Aug-31 Tue	###	###	24.71	24.74			###	###	1.8
2021-Aug-30 Mon	###	###	24.76	###	1,981,326	###	###	###	0.0
2021-Aug-27 Fri	24.5	###	###	24.53			###	###	1.8
2021-Aug-26 Thu	###	24.52	###	24.42	2,438,470	29,895,642	75.7	75.7	1.7
2021-Aug-25 Wed	25.58	25.59	###	25.25			23.4	23.4	###
2021-Aug-24 Tue	25.52	###	###	###	3,274,721	0	34.0	34.0	0.0
2021-Aug-23 Mon	###	###	24.57	###			###	###	0.0
2021-Aug-20 Fri	###	###	###	24.71	4,791,658	0	###	###	###
2021-Aug-19 Thu	###	###	###	25.54			80.6	80.6	1.8
2021-Aug-18 Wed	25.22	25.42	###	25.27	2,965,074	###	66.4	66.4	###
2021-Aug-17 Tue	25.4	###	###	25.54	1,821,878	0	###	###	1.8
2021-Aug-16 Mon	25.7	###	25.52	25.52	2,294,257	###	44.9	44.9	1.8
2021-Aug-13 Fri	###	###	###	###	1,870,322	0	###	###	0.0
2021-Aug-12 Thu	25.4	25.5	###	25.22	1,849,643	23,582,948	###	###	###
2021-Aug-11 Wed	25.22	25.225	###	###	2,165,751	###	###	###	0.0
2021-Aug-10 Tue	25.48	25.48	25.27	###	2,332,154	###	###	###	0.0
2021-Aug-09 Mon	25.25	25.5	###	###			###	###	0.0
2021-Aug-06 Fri	###	26.42	26	###			###	###	0.0
2021-Aug-05 Thu	26.55	26.82	###	###			72.4	72.4	0.0
2021-Aug-04 Wed	26.4	26.81	26.26	###			74.4	74.4	0.0
2021-Aug-03 Tue	###	26.71	###	26.48			35.0	35.0	###
2021-Aug-02 Mon	26.74	27.24	###	26.89	2,242,041	###	###	###	###
2021-Jul-30 Fri	26.7	26.81	26.48	26.49	2,366,051	63,043,428	36.2	36.2	1.9
2021-Jul-29 Thu	###	26.58	###	26.41			###	###	###
2021-Jul-28 Wed	25.88	###	25.59	###	1,875,581	23,998,058	83.1	83.1	0.0
2021-Jul-27 Tue	25.86	###	###	25.88	2,084,586	0	71.9	71.9	1.8
2021-Jul-26 Mon	###	###	25.7	25.76	2,019,750	25,953,787	###	###	1.8
2021-Jul-23 Fri	###	26.28	###	###			###	###	0.0
2021-Jul-22 Thu	26	26.26	25.77	###			72.3	72.3	0.0
2021-Jul-21 Wed	26.2	26.22	25.89	###			36.8	36.8	0.0
2021-Jul-20 Tue	###	###	###	###	1,606,726	0	###	###	0.0
2021-Jul-19 Mon	###	###	26.27	###			###	###	0.0
2021-Jul-16 Fri	###	###	26.76	###	3,234,220	###	###	###	0.0
2021-Jul-15 Thu	26.72	###	26.72	###			###	###	0.0
2021-Jul-14 Wed	###	###	###	###			83.0	83.0	0.0
2021-Jul-13 Tue	25.89	###	25.81	###	1,755,940	###	###	###	0.0
2021-Jul-12 Mon	###	###	###	25.85	1,607,575	0	###	###	###
2021-Jul-09 Fri	###	###	25.57	25.71	2,383,576	###	33.5	33.5	###
2021-Jul-08 Thu	###	26.45	###	###	2,919,174	38,606,076	###	###	0.0
2021-Jul-07 Wed	25.83	26.27	25.8	26.23			78.1	78.1	###
2021-Jul-06 Tue	###	25.84	25.52	25.71	1,490,152	###	77.6	77.6	###
2021-Jul-05 Mon	25.5	###	25.5	###	1,768,820	22,552,455	76.1	76.1	0.0
2021-Jul-02 Fri	25.75	25.81	###	###			21.0	21.0	0.0
2021-Jul-01 Thu	###	###	25.42	25.8			63.9	63.9	1.8
2021-Jun-30 Wed	25.74	25.74	###	25.28			21.8	21.8	1.8
2021-Jun-29 Tue	25.89	###	25.56	###			35.1	35.1	0.0
2021-Jun-28 Mon	###	###	25.78	25.84	1,307,627	###	###	###	1.8
2021-Jun-25 Fri	26	26.24	25.89	###			70.9	70.9	0.0
2021-Jun-24 Thu	25.88	###	###	25.72			33.6	33.6	1.8
2021-Jun-23 Wed	26	26.27	25.89	###	1,668,850	###	72.1	72.1	0.0
2021-Jun-22 Tue	###	26.42	25.86	###			30.1	30.1	0.0
2021-Jun-21 Mon	###	###	25.57	###			###	###	0.0
2021-Jun-18 Fri	25.53	###	25.43	###	7,962,350	101,241,280	###	###	0.0
2021-Jun-17 Thu	27.4	27.4	###	26.75	6,075,057	83,228,280	###	###	###
2021-Jun-16 Wed	27.72	27.82	27.41	27.44			###	###	###
2021-Jun-15 Tue	27.75	###	27.51	27.8			###	###	2.0
2021-Jun-11 Fri	27.7	28.41	###	###	2,751,072	39,078,977	80.5	80.5	0.0
2021-Jun-10 Thu	27.55	###	27.44	27.49	2,093,375	###	###	###	###
2021-Jun-09 Wed	27.75	27.85	27.42	27.5			33.8	33.8	2.0
2021-Jun-08 Tue	27.8	###	###	###			38.3	38.3	0.0
2021-Jun-07 Mon	###	###	27.49	###	2,092,886	###	###	###	0.0
2021-Jun-04 Fri	###	###	###	27.45			68.9	68.9	###
2021-Jun-03 Thu	###	28.49	28	###			###	###	0.0
2021-Jun-02 Wed	###	###	27.86	28.29			34.9	34.9	###
2021-Jun-01 Tue	28.43	28.49	###	###			41.0	41.0	0.0
2021-May-31 Mon	28.41	###	28.22	###	2,357,221	33,260,388	41.8	41.8	0.0
2021-May-28 Fri	28	28.25	27.89	###	2,435,585	68,366,870	###	###	0.0
2021-May-27 Thu	###	28.71	27.85	27.85	7,822,383	###	17.7	17.7	###
2021-May-26 Wed	###	###	###	28.79	2,601,272	0	###	###	###
2021-May-25 Tue	###	28.75	###	28.4	1,908,858	###	###	###	2.0
2021-May-24 Mon	27.78	28.55	###	28.52	1,833,524	26,173,555	###	###	2.0
2021-May-21 Fri	28.58	###	27.73	27.78	3,442,356	###	15.4	15.4	2.0
2021-May-20 Thu	27.89	###	27.71	###	2,697,472	37,373,474	72.8	72.8	0.0
2021-May-19 Wed	###	28.22	###	###			###	###	0.0
2021-May-18 Tue	29.21	29.27	###	###			###	###	0.0
2021-May-17 Mon	###	28.55	###	###	3,945,456	56,321,384	###	###	0.0
2021-May-14 Fri	27.52	###	27.48	###	1,414,784	###	###	###	0.0
2021-May-13 Thu	27.75	###	27.41	27.82			###	###	2.0
2021-May-12 Wed	27.81	###	27.45	###	3,008,156	41,286,941	###	###	0.0
2021-May-11 Tue	###	###	27.51	27.87	2,033,241	27,967,229	###	###	###
2021-May-10 Mon	27.88	28.175	###	###	3,592,774	###	###	###	0.0
2021-May-07 Fri	27.2	27.44	26.86	###			70.6	70.6	0.0
2021-May-06 Thu	26.55	###	###	###			42.2	42.2	0.0
2021-May-05 Wed	26.5	26.5	26.26	###			###	###	0.0
2021-May-04 Tue	###	###	26.58	###			###	###	0.0
2021-May-03 Mon	26.5	###	26.23	26.27			44.2	44.2	###
2021-Apr-30 Fri	26.7	26.88	###	26.52			###	###	1.9
2021-Apr-29 Thu	###	27.24	26.86	###			###	###	0.0
2021-Apr-28 Wed	###	###	26.47	26.52	3,422,155	45,292,221	28.8	28.8	1.9
2021-Apr-27 Tue	27	###	###	27.46	2,421,784	0	83.0	83.0	###
2021-Apr-26 Mon	27.86	27.925	27.55	###	1,688,050	46,822,286	34.9	34.9	0.0
2021-Apr-23 Fri	28.45	28.45	###	###			38.6	38.6	0.0
2021-Apr-22 Thu	28.25	28.81	###	###			###	###	0.0
2021-Apr-21 Wed	28	###	27.86	###			###	###	0.0
2021-Apr-20 Tue	27.81	###	###	###	2,876,577	0	74.1	74.1	0.0
2021-Apr-19 Mon	###	###	27.42	###	2,296,983	###	83.4	83.4	0.0
2021-Apr-16 Fri	27.85	###	27.51	27.72	5,552,683	76,377,154	32.9	32.9	###
2021-Apr-15 Thu	27.47	27.47	26.53	26.85	3,202,226	###	###	###	1.9
2021-Apr-14 Wed	26.42	27.29	26.41	###	3,071,070	82,458,229	###	###	0.0
2021-Apr-13 Tue	###	###	25.84	###	1,785,187	###	77.0	77.0	0.0
2021-Apr-12 Mon	26.54	26.58	###	###			31.3	31.3	0.0
2021-Apr-09 Fri	###	26.73	###	26.7	3,128,340	###	63.4	63.4	1.9
2021-Apr-08 Thu	###	26.5	25.8	26.42			###	###	1.9
2021-Apr-07 Wed	###	###	25.625	###			73.3	73.3	0.0
2021-Apr-06 Tue	25.75	25.75	###	25.58	2,392,384	30,801,944	35.0	35.0	1.8
2021-Apr-01 Thu	###	###	###	###	2,193,788	0	30.8	30.8	0.0
2021-Mar-31 Wed	24.52	###	24.23	24.42	3,091,352	37,451,729	###	###	1.7
2021-Mar-30 Tue	###	###	###	###			50.8	50.8	0.0
2021-Mar-29 Mon	###	25.23	24.71	###			51.7	51.7	0.0
2021-Mar-26 Fri	###	25.43	24.89	###			###	###	0.0
2021-Mar-25 Thu	###	###	###	25.25			###	###	###
2021-Mar-24 Wed	###	###	24.43	###			83.7	83.7	0.0
2021-Mar-23 Tue	24.5	24.88	###	24.8	2,420,642	30,112,786	###	###	###
2021-Mar-22 Mon	###	24.8	###	###	2,031,084	25,185,441	###	###	0.0
2021-Mar-19 Fri	25	25	###	24.2			13.8	13.8	1.7
2021-Mar-18 Thu	###	###	###	###			80.8	80.8	0.0
2021-Mar-17 Wed	24.26	24.5	###	###	3,919,248	48,010,788	###	###	0.0
2021-Mar-16 Tue	24.71	24.79	###	24.41	3,088,986	38,287,981	25.0	25.0	###
2021-Mar-15 Mon	###	24.53	###	###	2,100,350	###	75.4	75.4	0.0
2021-Mar-12 Fri	24.75	24.75	###	###			11.0	11.0	0.0
2021-Mar-11 Thu	###	24.75	24.085	24.42			33.7	33.7	1.7
2021-Mar-10 Wed	###	24.41	###	###	2,272,347	###	###	###	0.0
2021-Mar-09 Tue	23.81	23.81	###	23.5	2,428,389	28,909,971	###	###	1.7
2021-Mar-08 Mon	23.7	24.2	###	23.87	2,330,049	###	###	###	###
2021-Mar-05 Fri	###	###	23.085	23.24			###	###	###
2021-Mar-04 Thu	23.73	23.76	23.22	23.44	4,144,483	###	###	###	1.7
2021-Mar-03 Wed	24.47	24.49	###	24.25	2,739,149	33,540,879	###	###	1.7
2021-Mar-02 Tue	###	24.29	23.84	23.86			47.5	47.5	1.7
2021-Mar-01 Mon	###	###	###	24.46	3,476,970	0	75.2	75.2	1.7
2021-Feb-26 Fri	###	24.77	###	###			85.5	85.5	0.0
2021-Feb-25 Thu	25.2	###	###	###	2,636,245	0	26.2	26.2	0.0
2021-Feb-24 Wed	###	###	###	###	2,931,786	0	###	###	0.0
2021-Feb-23 Tue	25	25.46	24.85	25.44			79.5	79.5	1.8
2021-Feb-22 Mon	###	24.49	###	###			###	###	0.0
2021-Feb-19 Fri	###	###	###	24.24			80.0	80.0	###
2021-Feb-18 Thu	24	###	###	###	4,715,679	0	75.6	75.6	0.0
2021-Feb-17 Wed	25.49	25.5	24.45	24.52	3,243,083	###	20.2	20.2	###
2021-Feb-16 Tue	###	26.22	###	###	2,189,229	###	###	###	0.0
2021-Feb-15 Mon	###	###	###	###			###	###	0.0
2021-Feb-12 Fri	###	26.54	###	###			32.4	32.4	0.0
2021-Feb-11 Thu	###	26.72	###	26.22			45.7	45.7	1.9
2021-Feb-10 Wed	###	###	###	25.2			38.7	38.7	1.8
2021-Feb-09 Tue	###	25.49	###	25.22			42.7	42.7	###
2021-Feb-08 Mon	###	###	###	25.21			###	###	###
2021-Feb-05 Fri	25	###	24.71	24.87	3,609,976	44,601,253	###	###	###
2021-Feb-04 Thu	25.28	###	24.85	24.85	3,004,549	37,331,521	###	###	1.8
2021-Feb-03 Wed	25.42	25.72	25.2	25.41			###	###	###
2021-Feb-02 Tue	###	###	25.44	25.53	3,457,358	###	27.3	27.3	###
2021-Feb-01 Mon	25.42	###	###	###			66.6	66.6	0.0
2021-Jan-29 Fri	###	25.78	###	###			44.0	44.0	0.0
2021-Jan-28 Thu	###	26	###	###	3,319,124	###	34.4	34.4	0.0
2021-Jan-27 Wed	###	26.49	25.76	###	4,838,126	126,396,041	40.6	40.6	0.0
2021-Jan-25 Mon	26.74	26.75	26.21	###			###	###	0.0
2021-Jan-22 Fri	###	###	###	26.76	5,920,120	0	39.8	39.8	###
2021-Jan-21 Thu	###	###	###	###			###	###	0.0
2021-Jan-20 Wed	26.57	###	###	27	2,689,452	0	###	###	1.9
2021-Jan-19 Tue	26.54	###	26.25	26.42			30.8	30.8	1.9
2021-Jan-18 Mon	###	26.685	###	26.23	2,125,442	###	49.3	49.3	###
2021-Jan-15 Fri	26.59	26.78	26.2	###	2,179,555	###	63.3	63.3	0.0
2021-Jan-14 Thu	###	###	###	###			31.4	31.4	0.0
2021-Jan-13 Wed	26	###	25.855	###			88.3	88.3	0.0
2021-Jan-12 Tue	26.59	###	###	###	2,172,123	0	###	###	0.0
2021-Jan-11 Mon	###	###	25.86	###			78.4	78.4	0.0
2021-Jan-08 Fri	###	###	###	27.28	2,469,887	0	###	###	1.9
2021-Jan-07 Thu	27.53	27.81	27.26	27.59	2,428,985	###	68.8	68.8	###
2021-Jan-06 Wed	###	###	27.59	###	2,953,272	40,740,387	###	###	0.0
2021-Jan-05 Tue	27.7	###	27.52	###			###	###	0.0
2021-Jan-04 Mon	###	###	###	###			###	###	0.0
2020-Dec-31 Thu	###	26.2	25.78	25.78	1,185,853	###	25.1	25.1	###
2020-Dec-30 Wed	26	###	25.52	###			35.9	35.9	0.0
2020-Dec-29 Tue	###	###	###	###			###	###	0.0
2020-Dec-24 Thu	26.42	26.45	26.25	26.26			###	###	1.9
2020-Dec-23 Wed	###	###	25.89	###			###	###	0.0
2020-Dec-22 Tue	###	###	26.7	26.74			###	###	###
2020-Dec-21 Mon	26.8	###	26.73	###	3,045,543	40,703,682	###	###	0.0
2020-Dec-18 Fri	27.46	27.53	###	27.28			###	###	1.9
2020-Dec-17 Thu	###	27.25	###	###			###	###	0.0
2020-Dec-16 Wed	###	27.24	26.84	###			###	###	0.0
2020-Dec-15 Tue	###	26.76	26.5	###			###	###	0.0
2020-Dec-14 Mon	27	###	26.76	26.81			40.5	40.5	###
2020-Dec-11 Fri	27	###	###	###	2,480,352	0	###	###	0.0
2020-Dec-10 Thu	###	###	###	###	2,400,674	0	###	###	0.0
2020-Dec-09 Wed	27.7	27.83	27.52	###			###	###	0.0
2020-Dec-08 Tue	###	###	###	27.78	3,298,988	0	37.6	37.6	2.0
2020-Dec-07 Mon	27.49	27.58	27.24	27.27			###	###	1.9
2020-Dec-04 Fri	###	###	###	27.22			###	###	1.9
2020-Dec-03 Thu	28.21	28.21	27.56	###			###	###	0.0
2020-Dec-02 Wed	###	28.28	27.75	27.85			29.6	29.6	###
2020-Dec-01 Tue	###	###	###	27.83	4,477,959	0	91.8	91.8	2.0
2020-Nov-30 Mon	###	###	###	###			77.2	77.2	0.0
2020-Nov-27 Fri	26.82	###	26.79	###			75.7	75.7	0.0
2020-Nov-26 Thu	###	###	26.45	###			###	###	0.0
2020-Nov-25 Wed	###	###	###	26.43	7,132,078	0	###	###	1.9
2020-Nov-24 Tue	27.72	27.74	26.52	###			16.9	16.9	0.0
2020-Nov-23 Mon	###	28.55	###	###	3,384,955	###	67.3	67.3	0.0
2020-Nov-20 Fri	###	28.27	27.78	###			###	###	0.0
2020-Nov-19 Thu	28.55	###	###	###	4,028,353	0	33.4	33.4	0.0
2020-Nov-18 Wed	28.77	29.28	28.75	###			###	###	0.0
2020-Nov-17 Tue	29.58	29.59	28.77	###			25.1	25.1	0.0
2020-Nov-16 Mon	###	###	29.77	29.83			###	###	###
2020-Nov-13 Fri	###	###	###	29.84	3,848,122	0	79.1	79.1	###
2020-Nov-12 Thu	###	29.21	28.85	###			###	###	0.0
2020-Nov-11 Wed	29.52	29.52	28.81	###			###	###	0.0
2020-Nov-10 Tue	29.41	###	###	29.49			###	###	###
2020-Nov-09 Mon	###	###	30.85	###			27.7	27.7	0.0
2020-Nov-06 Fri	###	30.87	###	30.72	4,203,986	64,888,523	72.8	72.8	2.2
2020-Nov-05 Thu	29.87	29.88	29.46	###			###	###	0.0
2020-Nov-04 Wed	###	###	###	###			###	###	0.0
2020-Nov-03 Tue	###	30.47	###	###			27.6	27.6	0.0
2020-Nov-02 Mon	###	###	29.25	29.58			###	###	2.1
2020-Oct-30 Fri	29.29	###	28.88	29.24			51.4	51.4	2.1
2020-Oct-29 Thu	###	###	###	29.42	3,031,052	0	###	###	###
2020-Oct-28 Wed	30.28	30.73	30.2	###	1,570,856	47,856,128	###	###	0.0
2020-Oct-27 Tue	###	30.78	###	###	1,872,129	###	48.6	48.6	0.0
2020-Oct-26 Mon	30.7	30.82	30.4	30.52	2,016,787	61,733,850	###	###	###
2020-Oct-23 Fri	31.46	31.55	###	30.71			20.7	20.7	###
2020-Oct-22 Thu	###	###	31.46	31.59			40.3	40.3	###
2020-Oct-21 Wed	###	###	###	31.78			###	###	2.3
2020-Oct-20 Tue	31.75	###	###	###			###	###	0.0
2020-Oct-19 Mon	31.59	###	31.55	31.82	1,447,183	###	###	###	2.3
2020-Oct-16 Fri	31.5	31.76	31.48	31.55	3,562,840	###	67.6	67.6	###
2020-Oct-15 Thu	###	###	31.41	31.46			###	###	2.2
2020-Oct-14 Wed	31.5	31.59	###	31.48	2,257,275	35,653,658	###	###	2.2
2020-Oct-13 Tue	31.4	###	###	###	2,259,154	0	78.0	78.0	0.0
2020-Oct-12 Mon	31.71	32.44	###	31.8	3,136,843	###	63.9	63.9	###
2020-Oct-09 Fri	30.5	###	30.375	31.26			###	###	2.2
2020-Oct-08 Thu	###	30.55	###	###	3,249,721	49,639,488	###	###	0.0
2020-Oct-07 Wed	30.5	###	29.85	30.4			###	###	###
2020-Oct-06 Tue	31.5	31.74	###	###			22.0	22.0	0.0
2020-Oct-05 Mon	31.5	31.5	30.81	###	1,545,488	48,149,678	###	###	0.0
2020-Oct-02 Fri	###	31.54	###	31.29	2,560,385	40,377,271	87.8	87.8	###
2020-Oct-01 Thu	###	31.345	###	###	1,925,924	30,184,043	###	###	0.0
2020-Sep-30 Wed	31.44	###	31.21	31.24	3,199,520	###	###	###	###
2020-Sep-29 Tue	###	32.22	31.53	31.78			30.2	30.2	2.3
2020-Sep-28 Mon	31.5	###	###	###	1,855,383	0	###	###	0.0
2020-Sep-25 Fri	###	###	30.82	###			78.1	78.1	0.0
2020-Sep-24 Thu	###	###	30.49	###	3,202,786	48,826,472	34.7	34.7	0.0
2020-Sep-23 Wed	###	###	31.72	31.88			###	###	2.3
2020-Sep-22 Tue	31.4	31.59	###	31.47			###	###	2.2
2020-Sep-21 Mon	###	32.48	###	###	1,876,274	30,470,689	###	###	0.0
2020-Sep-18 Fri	###	###	###	32.81	9,007,422	0	###	###	###
2020-Sep-17 Thu	33.29	###	###	32.75			35.8	35.8	###
2020-Sep-16 Wed	32.8	###	32.56	###	3,617,877	###	###	###	0.0
2020-Sep-15 Tue	###	###	32.48	###			71.7	71.7	0.0
2020-Sep-14 Mon	31.79	32.44	31.56	###	2,844,985	91,039,520	78.1	78.1	0.0
2020-Sep-11 Fri	31.55	###	###	31.25	2,038,455	0	28.9	28.9	2.2
2020-Sep-10 Thu	###	###	31.55	31.8			40.8	40.8	###
2020-Sep-09 Wed	31.21	31.7	###	31.24	2,475,143	###	69.1	69.1	###
2020-Sep-08 Tue	31.58	31.85	31.21	31.48	1,483,551	###	36.1	36.1	2.2
2020-Sep-07 Mon	30.55	31.4	30.55	31.25			###	###	2.2
2020-Sep-04 Fri	###	31.54	30.71	30.86	3,168,758	###	31.9	31.9	2.2
2020-Sep-03 Thu	###	31.52	###	###	2,523,651	###	38.6	38.6	0.0
2020-Sep-02 Wed	###	###	31.27	31.55	2,407,944	###	25.4	25.4	###
2020-Sep-01 Tue	31.51	32.125	###	31.87	3,891,457	62,506,528	###	###	###
2020-Aug-31 Mon	###	32.22	31.86	###			###	###	0.0
2020-Aug-28 Fri	31.5	###	30.88	###	5,769,650	###	38.8	38.8	0.0
2020-Aug-27 Thu	###	###	###	###			66.1	66.1	0.0
2020-Aug-26 Wed	###	###	###	###			###	###	0.0
2020-Aug-25 Tue	###	###	###	32.25	3,757,159	0	25.6	25.6	###
2020-Aug-24 Mon	32.51	###	32.5	###			73.7	73.7	0.0
2020-Aug-21 Fri	###	###	###	###	4,179,529	0	16.7	16.7	0.0
2020-Aug-20 Thu	###	###	32.87	33.27			###	###	###
2020-Aug-19 Wed	34.75	34.77	33.83	33.86	2,750,453	###	22.6	22.6	2.4
2020-Aug-18 Tue	###	###	34.49	34.71			29.3	29.3	###
2020-Aug-17 Mon	###	34.27	###	###	2,905,847	49,791,688	###	###	0.0
2020-Aug-14 Fri	###	34.48	###	###	5,182,859	89,352,489	###	###	0.0
2020-Aug-13 Thu	34.58	###	###	34.47			###	###	2.5
2020-Aug-12 Wed	###	###	###	###	5,485,728	0	77.9	77.9	0.0
2020-Aug-11 Tue	###	36.24	35.2	35.24	3,587,288	128,137,927	###	###	2.5
2020-Aug-10 Mon	35.52	36.42	35.46	36.25	3,120,327	112,144,552	###	###	###
2020-Aug-07 Fri	###	###	###	###			###	###	0.0
2020-Aug-06 Thu	37.25	37.255	36.58	36.8			23.9	23.9	2.6
2020-Aug-05 Wed	36.5	36.85	###	###			###	###	0.0
2020-Aug-04 Tue	35.76	35.87	35.42	###	2,895,322	103,203,752	33.3	33.3	0.0
2020-Aug-03 Mon	###	###	###	###			44.9	44.9	0.0
2020-Jul-31 Fri	###	35.26	34.76	###			###	###	0.0
2020-Jul-30 Thu	###	###	35.49	35.75			26.6	26.6	###
2020-Jul-29 Wed	###	###	###	###	3,448,152	0	32.2	32.2	0.0
2020-Jul-28 Tue	###	###	###	###			17.2	17.2	0.0
2020-Jul-27 Mon	###	36.52	###	###			###	###	0.0
2020-Jul-24 Fri	34.43	###	###	###			###	###	0.0
2020-Jul-23 Thu	###	35.42	34.56	34.79			21.2	21.2	2.5
2020-Jul-22 Wed	###	34.22	33.73	###			41.3	41.3	0.0
2020-Jul-21 Tue	###	###	###	33.7			52.9	52.9	2.4
2020-Jul-20 Mon	###	33.43	###	###			###	###	0.0
2020-Jul-17 Fri	32.7	32.83	###	32.78			72.9	72.9	###
2020-Jul-16 Thu	###	###	###	###	2,518,420	0	36.5	36.5	0.0
2020-Jul-15 Wed	###	###	###	33.26	2,752,450	0	30.1	30.1	2.4
2020-Jul-14 Tue	###	32.84	###	32.5	2,944,751	###	###	###	###
2020-Jul-13 Mon	33.22	###	###	###	1,710,523	0	###	###	0.0
2020-Jul-10 Fri	33.2	33.45	32.51	33.22	2,559,080	84,398,458	74.0	74.0	2.4
2020-Jul-09 Thu	###	###	###	###	3,424,570	0	27.5	27.5	0.0
2020-Jul-08 Wed	###	###	###	###			34.1	34.1	0.0
2020-Jul-07 Tue	32.72	33.4	32.56	###			###	###	0.0
2020-Jul-06 Mon	32.48	32.88	32.26	32.26			33.9	33.9	2.3
2020-Jul-03 Fri	###	###	32.43	32.73	1,777,951	28,829,475	###	###	2.3
2020-Jul-02 Thu	32.4	32.73	###	32.59	3,198,484	###	###	###	2.3
2020-Jul-01 Wed	###	32.53	31.88	32.53			70.1	70.1	###
2020-Jun-30 Tue	31.5	31.78	###	31.53	2,957,342	###	64.3	64.3	2.3
2020-Jun-29 Mon	31.2	31.89	###	###			###	###	0.0
2020-Jun-26 Fri	###	###	30.7	###			69.3	69.3	0.0
2020-Jun-25 Thu	###	31.2	###	###			###	###	0.0
2020-Jun-24 Wed	###	###	###	31.56			73.1	73.1	2.3
2020-Jun-23 Tue	###	###	###	30.78	3,407,073	0	32.3	32.3	2.2
2020-Jun-22 Mon	###	###	###	###			70.0	70.0	0.0
2020-Jun-19 Fri	29.7	###	29.53	29.85	5,630,170	###	###	###	2.1
2020-Jun-18 Thu	###	###	###	29.8	4,498,544	0	###	###	2.1
2020-Jun-17 Wed	30.83	###	###	###	3,124,849	0	27.0	27.0	0.0
2020-Jun-16 Tue	30.5	###	###	30.44	3,683,075	0	25.9	25.9	2.2
2020-Jun-15 Mon	29.82	###	###	29.82	3,272,521	0	###	###	###
2020-Jun-12 Fri	29.59	30.45	29.43	###	5,566,855	###	73.4	73.4	0.0
2020-Jun-11 Thu	29.2	30.655	###	###			91.6	91.6	0.0
2020-Jun-10 Wed	28.26	28.78	27.88	28.42			###	###	###
2020-Jun-09 Tue	###	###	###	###	4,084,755	0	25.9	25.9	0.0
2020-Jun-05 Fri	###	###	28.77	###			63.2	63.2	0.0
2020-Jun-04 Thu	28.55	29.57	28.52	###	4,382,981	127,303,683	81.9	81.9	0.0
2020-Jun-03 Wed	29.86	###	###	###			66.5	66.5	0.0
2020-Jun-02 Tue	###	###	30.7	30.74			###	###	2.2
2020-Jun-01 Mon	###	31.49	30.44	31.42			###	###	2.2
2020-May-29 Fri	###	###	29.85	30.58			80.6	80.6	2.2
2020-May-28 Thu	###	###	###	29.8			83.7	83.7	2.1
2020-May-27 Wed	###	###	###	29.56	6,014,652	0	17.1	17.1	###
2020-May-26 Tue	31.53	31.87	###	31.84	2,332,151	37,162,826	62.7	62.7	2.3
2020-May-25 Mon	31.86	###	###	###			###	###	0.0
2020-May-22 Fri	31.23	###	###	31.45			76.9	76.9	###
2020-May-21 Thu	###	###	31.52	###			38.7	38.7	0.0
2020-May-20 Wed	###	###	31.51	###	4,035,749	63,583,225	21.8	21.8	0.0
2020-May-19 Tue	###	###	30.75	###			###	###	0.0
2020-May-18 Mon	31.75	###	###	32.26			74.2	74.2	2.3
2020-May-15 Fri	29.72	30.25	###	30.23			###	###	###
2020-May-14 Thu	###	###	28.22	29			###	###	###
2020-May-13 Wed	###	28.28	###	28	3,140,648	###	###	###	2.0
2020-May-12 Tue	27.26	27.78	27.26	###	3,415,650	93,998,688	###	###	0.0
2020-May-11 Mon	27.73	###	27.28	27.8			62.6	62.6	2.0
2020-May-08 Fri	###	28.75	27.53	###	4,667,555	###	10.6	10.6	0.0
2020-May-07 Thu	28.45	28.575	###	27.83			###	###	2.0
2020-May-06 Wed	28.49	29.23	###	###	8,288,178	121,131,721	72.2	72.2	0.0
2020-May-05 Tue	26.78	###	26.44	27.77			87.5	87.5	###
2020-May-04 Mon	###	###	###	26.8	7,983,328	0	###	###	1.9
2020-May-01 Fri	###	###	###	###			###	###	0.0
2020-Apr-30 Thu	27.54	27.54	27.54	27.54	0				2.0
2020-Apr-29 Wed	28	28	###	27.54	3,048,041	42,672,574	###	###	2.0
2020-Apr-28 Tue	27.21	###	###	27.84			###	###	2.0
2020-Apr-27 Mon	###	28.58	27.45	28.48	2,279,827	63,869,353	70.5	70.5	2.0
2020-Apr-24 Fri	28.56	29	###	28.53	3,664,386	###	###	###	2.0
2020-Apr-23 Thu	28.5	###	###	28.48	4,426,144	0	43.1	43.1	2.0
2020-Apr-22 Wed	26.73	###	26.73	27.41			###	###	2.0
2020-Apr-21 Tue	###	###	27.54	###	3,753,973	###	###	###	0.0
2020-Apr-20 Mon	27.51	###	27.43	27.5			49.6	49.6	2.0
2020-Apr-17 Fri	###	###	28.26	28.57			21.4	21.4	###
2020-Apr-16 Thu	###	29.585	###	###	3,904,446	###	72.1	72.1	0.0
2020-Apr-15 Wed	29.45	29.73	28.72	###			41.5	41.5	0.0
2020-Apr-14 Tue	###	###	###	28.82			###	###	2.1
2020-Apr-09 Thu	###	25.83	###	###	3,214,574	41,516,223	27.1	27.1	0.0
2020-Apr-08 Wed	25.54	26.28	###	###			64.7	64.7	0.0
2020-Apr-07 Tue	26.71	###	25.72	###	3,588,077	46,142,670	###	###	0.0
2020-Apr-06 Mon	25	25.54	24.41	25.42			60.5	60.5	1.8
2020-Apr-03 Fri	25.4	25.5	###	24.53	3,297,484	42,042,921	###	###	1.8
2020-Apr-02 Thu	23.8	###	23.79	###	3,167,484	37,677,222	74.2	74.2	0.0
2020-Apr-01 Wed	22.8	23.44	22.54	23.4	3,274,070	###	73.9	73.9	###
2020-Mar-31 Tue	###	###	###	###	7,087,453	0	17.7	17.7	0.0
2020-Mar-30 Mon	###	24.51	###	24.51			66.3	66.3	###
2020-Mar-27 Fri	###	###	24.51	24.7			40.5	40.5	1.8
2020-Mar-26 Thu	###	26.8	###	###	4,997,174	###	17.0	17.0	0.0
2020-Mar-25 Wed	26.23	26.28	###	25.88			39.5	39.5	1.8
2020-Mar-24 Tue	24.57	###	23.47	24.21			###	###	###
2020-Mar-23 Mon	###	###	###	22.73	6,441,549	0	###	###	###
2020-Mar-20 Fri	22.88	23.88	21.74	21.74	5,999,982	136,859,589	###	###	1.6
2020-Mar-19 Thu	21.25	###	###	###			###	###	0.0
2020-Mar-18 Wed	24.75	###	23.77	###			###	###	0.0
2020-Mar-17 Tue	22.79	###	22	24			70.8	70.8	1.7
2020-Mar-16 Mon	22.54	23.57	21.71	21.71	7,681,681	173,913,257	46.2	46.2	###
2020-Mar-13 Fri	21.5	###	20.7	###	10,180,785	105,371,124	###	###	0.0
2020-Mar-12 Thu	###	25.8	###	###			###	###	0.0
2020-Mar-11 Wed	27.7	27.8	###	###	8,062,042	112,062,383	###	###	0.0
2020-Mar-10 Tue	###	###	28.46	###	6,854,425	###	43.0	43.0	0.0
2020-Mar-09 Mon	29.25	###	###	29.82			###	###	###
2020-Mar-06 Fri	29.45	29.48	###	###			###	###	0.0
2020-Mar-05 Thu	28.25	28.72	28.23	28.54	3,436,628	97,857,982	78.7	78.7	2.0
2020-Mar-04 Wed	28	28.49	###	###	4,430,043	###	###	###	0.0
2020-Mar-03 Tue	26.86	27.345	26.82	###			71.4	71.4	0.0
2020-Mar-02 Mon	###	###	###	###			92.2	92.2	0.0
2020-Feb-28 Fri	27.2	27.57	###	###	8,442,456	116,379,255	31.8	31.8	0.0
2020-Feb-27 Thu	###	28.7	###	###			72.1	72.1	0.0
2020-Feb-26 Wed	###	###	###	28.24			###	###	2.0
2020-Feb-25 Tue	###	###	###	###			###	###	0.0
2020-Feb-24 Mon	###	30.26	###	###	5,764,357	87,214,721	91.5	91.5	0.0
2020-Feb-21 Fri	28.7	28.75	28.27	28.72			70.3	70.3	###
2020-Feb-20 Thu	###	28.54	###	###			69.0	69.0	0.0
2020-Feb-19 Wed	28.26	28.59	###	28.28	4,082,286	58,356,278	###	###	###
2020-Feb-18 Tue	###	###	###	###	3,134,041	0	###	###	0.0
2020-Feb-17 Mon	###	28.27	27.72	27.78	2,684,156	75,142,947	###	###	2.0
2020-Feb-14 Fri	28.7	28.77	###	###			###	###	0.0
2020-Feb-13 Thu	29.89	29.89	28.82	###	3,191,727	93,693,146	###	###	0.0
2020-Feb-12 Wed	29.75	29.79	29.44	29.55			27.9	27.9	###
2020-Feb-11 Tue	###	###	###	29.8	2,627,187	0	###	###	2.1
2020-Feb-10 Mon	###	29.685	28.89	###			###	###	0.0
2020-Feb-07 Fri	###	###	28.88	###			41.2	41.2	0.0
2020-Feb-06 Thu	29	###	28.72	28.86			29.9	29.9	###
2020-Feb-05 Wed	###	###	28.52	###			79.1	79.1	0.0
2020-Feb-04 Tue	###	###	###	###	3,873,952	0	###	###	0.0
2020-Feb-03 Mon	29.75	###	29.43	29.45	2,577,248	###	###	###	###
2020-Jan-31 Fri	###	###	###	29.53			###	###	###
2020-Jan-30 Thu	30.58	###	29.75	30.48	3,915,085	58,236,889	42.6	42.6	2.2
2020-Jan-29 Wed	31.5	###	###	###	1,809,427	0	###	###	0.0
2020-Jan-28 Tue	32.56	32.73	31.78	###	2,960,848	95,502,152	###	###	0.0
2020-Jan-24 Fri	###	###	###	###			74.6	74.6	0.0
2020-Jan-23 Thu	###	32.29	31.455	###			22.9	22.9	0.0
2020-Jan-22 Wed	32.4	32.73	###	32.2	2,445,025	###	###	###	###
2020-Jan-21 Tue	32.28	###	###	32.51			80.6	80.6	2.3
2020-Jan-20 Mon	###	###	###	###	2,542,071	0	###	###	0.0
2020-Jan-17 Fri	31.77	###	31.56	###			###	###	0.0
2020-Jan-16 Thu	31.72	###	###	###	2,843,682	0	33.7	33.7	0.0
2020-Jan-15 Wed	30.8	31.44	30.76	###	2,456,970	###	###	###	0.0
2020-Jan-14 Tue	###	30.42	###	###			66.7	66.7	0.0
2020-Jan-13 Mon	###	###	30.57	30.75			###	###	###
2020-Jan-10 Fri	###	###	###	30.74			###	###	2.2
2020-Jan-09 Thu	###	31.52	###	###			24.0	24.0	0.0
2020-Jan-08 Wed	###	###	###	###	5,838,054	0	###	###	0.0
2020-Jan-07 Tue	###	31.2	###	30.76	3,083,876	###	###	###	2.2
2020-Jan-06 Mon	30.7	31.44	###	###			87.2	87.2	0.0
2020-Jan-03 Fri	30.44	30.44	29.41	###	3,270,022	###	22.2	22.2	0.0
2020-Jan-02 Thu	30.21	30.24	29.78	29.82	1,789,979	###	###	###	###
2019-Dec-30 Mon	29.72	###	29.43	###			79.7	79.7	0.0
2019-Dec-27 Fri	###	29.79	29.43	###	2,909,448	86,148,755	25.2	25.2	0.0
2019-Dec-24 Tue	###	###	###	29.23	1,667,285	0	85.5	85.5	2.1
2019-Dec-23 Mon	28.5	###	###	28.55			###	###	###
2019-Dec-20 Fri	###	28.74	###	28.74	10,731,351	###	85.9	85.9	2.1
2019-Dec-19 Thu	###	28.23	###	28.21	5,088,680	###	74.4	74.4	###
2019-Dec-18 Wed	28.21	###	###	###	4,290,429	0	###	###	0.0
2019-Dec-16 Mon	###	28.89	###	###			###	###	0.0
2019-Dec-13 Fri	###	28.21	27.81	###	3,924,272	109,918,858	27.2	27.2	0.0
2019-Dec-12 Thu	###	###	28.43	28.45	4,797,045	###	###	###	2.0
2019-Dec-11 Wed	28.8	28.87	###	28.76	2,796,783	###	###	###	2.1
2019-Dec-10 Tue	28.77	29	28.625	28.76	1,923,921	55,432,973	###	###	2.1
2019-Dec-09 Mon	###	###	###	28.77			33.0	33.0	2.1
2019-Dec-06 Fri	29.41	29.71	29.29	29.51			###	###	2.1
2019-Dec-05 Thu	###	###	###	29.23			###	###	2.1
2019-Dec-04 Wed	29.41	###	###	29.72			###	###	2.1
2019-Dec-03 Tue	29.89	30.2	###	29.41	5,610,888	###	###	###	###
2019-Dec-02 Mon	30.8	30.83	###	###	4,507,640	69,485,270	14.9	14.9	0.0
2019-Nov-29 Fri	###	###	30.58	30.76			###	###	2.2
2019-Nov-28 Thu	###	31.21	###	###			32.3	32.3	0.0
2019-Nov-27 Wed	31.2	31.23	30.77	31.23			64.7	64.7	###
2019-Nov-26 Tue	###	30.79	###	30.76			87.9	87.9	2.2
2019-Nov-25 Mon	30.55	###	###	###	2,102,923	0	28.5	28.5	0.0
2019-Nov-22 Fri	###	###	###	###	2,057,474	0	24.8	24.8	0.0
2019-Nov-21 Thu	30.78	###	30.57	###	1,957,877	29,926,149	78.1	78.1	0.0
2019-Nov-20 Wed	###	31.28	30.76	###	2,313,749	###	32.7	32.7	0.0
2019-Nov-19 Tue	###	###	###	###	2,203,743	0	###	###	0.0
2019-Nov-18 Mon	###	###	30.82	###			38.8	38.8	0.0
2019-Nov-15 Fri	###	###	###	31.22			65.2	65.2	2.2
2019-Nov-14 Thu	###	###	30.43	###			###	###	0.0
2019-Nov-13 Wed	###	###	###	###			###	###	0.0
2019-Nov-12 Tue	###	30.71	30.385	###			###	###	0.0
2019-Nov-11 Mon	###	###	###	30.55			###	###	2.2
2019-Nov-08 Fri	###	30.83	29.8	###			###	###	0.0
2019-Nov-07 Thu	###	31.49	###	31.42	2,853,429	###	###	###	2.2
2019-Nov-06 Wed	###	31.2	30.29	30.78	3,639,150	###	37.2	37.2	2.2
2019-Nov-05 Tue	###	32.49	###	###			14.7	14.7	0.0
2019-Nov-04 Mon	###	###	31.78	32.26			###	###	2.3
2019-Nov-01 Fri	###	###	31.77	###			###	###	0.0
2019-Oct-31 Thu	###	31.52	30.8	###	3,262,577	###	79.4	79.4	0.0
2019-Oct-30 Wed	###	###	###	###	2,530,257	0	###	###	0.0
2019-Oct-29 Tue	31.85	32.25	###	31.81	1,928,458	31,096,385	40.5	40.5	2.3
2019-Oct-28 Mon	32.45	32.54	###	###			27.9	27.9	0.0
2019-Oct-25 Fri	32.57	###	###	32.43	4,760,552	0	29.8	29.8	###
2019-Oct-24 Thu	32.58	32.58	31.85	###			###	###	0.0
2019-Oct-23 Wed	32.54	32.78	###	32.54			###	###	2.3
2019-Oct-22 Tue	33.2	33.43	32.51	32.59			20.8	20.8	2.3
2019-Oct-21 Mon	###	33.54	###	33.44	2,344,557	39,318,220	###	###	2.4
2019-Oct-18 Fri	###	33.42	###	###	3,283,352	###	28.0	28.0	0.0
2019-Oct-17 Thu	33.43	33.49	###	###			###	###	0.0
2019-Oct-16 Wed	32.72	33.29	32.51	33.27			82.1	82.1	###
2019-Oct-15 Tue	###	33.71	###	###			###	###	0.0
2019-Oct-14 Mon	34.44	34.44	33.46	33.56	2,360,127	###	###	###	2.4
2019-Oct-11 Fri	35.49	###	###	35.25			27.4	27.4	2.5
2019-Oct-10 Thu	36.23	###	35.59	35.77	2,750,481	###	25.8	25.8	2.6
2019-Oct-09 Wed	36.4	36.76	###	###			33.2	33.2	0.0
2019-Oct-08 Tue	35.5	###	###	###			###	###	0.0
2019-Oct-07 Mon	35.44	###	###	###			84.7	84.7	0.0
2019-Oct-04 Fri	###	35.87	###	35.47			70.9	70.9	###
2019-Oct-03 Thu	###	###	35.22	35.48	3,500,373	###	75.2	75.2	2.5
2019-Oct-02 Wed	###	###	34.455	34.53	2,362,224	###	###	###	###
2019-Oct-01 Tue	33.85	34.57	33.51	34.56	3,442,459	###	###	###	2.5
2019-Sep-30 Mon	###	35.26	###	34.75	2,511,345	###	71.5	71.5	2.5
2019-Sep-27 Fri	###	###	34.76	###	4,426,973	###	13.1	13.1	0.0
2019-Sep-26 Thu	###	36.7	35.77	35.89	3,054,572	###	###	###	###
2019-Sep-25 Wed	37.75	###	###	###			###	###	0.0
2019-Sep-24 Tue	36.5	###	36.5	###			###	###	0.0
2019-Sep-23 Mon	###	###	###	36.22			###	###	2.6
2019-Sep-20 Fri	35.5	###	35.46	###	4,971,443	88,143,684	80.3	80.3	0.0
2019-Sep-19 Thu	###	35.7	34.87	###	4,460,977	157,405,573	23.1	23.1	0.0
2019-Sep-18 Wed	###	35.7	###	###	3,482,080	62,155,128	###	###	0.0
2019-Sep-17 Tue	34.7	###	###	###			75.6	75.6	0.0
2019-Sep-16 Mon	###	34.77	###	###	5,950,478	###	87.6	87.6	0.0
2019-Sep-13 Fri	###	###	33.22	33.51			21.3	21.3	###
2019-Sep-12 Thu	34.84	34.84	###	34.48	2,596,287	###	25.9	25.9	2.5
2019-Sep-11 Wed	33.75	###	###	###			76.4	76.4	0.0
2019-Sep-10 Tue	34.53	34.725	###	###			28.1	28.1	0.0
2019-Sep-09 Mon	35.28	35.72	###	35.57	3,081,252	###	75.3	75.3	###
2019-Sep-06 Fri	36.84	37.075	###	36.78			###	###	2.6
2019-Sep-05 Thu	38.24	38.28	###	###	2,072,579	###	###	###	0.0
2019-Sep-04 Wed	37.89	38.2	37.71	###	2,338,549	88,759,627	###	###	0.0
2019-Sep-03 Tue	36.8	###	###	###			###	###	0.0
2019-Sep-02 Mon	###	37.8	36.86	###			###	###	0.0
2019-Aug-30 Fri	36.49	###	###	###	4,056,450	0	77.7	77.7	0.0
2019-Aug-29 Thu	37.29	###	###	36.89	4,617,247	0	###	###	###
2019-Aug-28 Wed	36.25	###	36.22	36.55	2,936,085	###	71.0	71.0	###
2019-Aug-27 Tue	35.7	35.71	34.81	35.51			27.6	27.6	###
2019-Aug-26 Mon	###	36.76	###	###			70.9	70.9	0.0
2019-Aug-23 Fri	34.5	34.83	###	34.45	2,130,155	37,096,649	32.6	32.6	###
2019-Aug-22 Thu	###	35.2	34.7	34.81	5,098,225	###	###	###	###
2019-Aug-21 Wed	###	35.74	###	###	2,510,770	44,867,459	27.7	27.7	0.0
2019-Aug-20 Tue	34.5	###	###	34.89	4,746,049	0	76.3	76.3	2.5
2019-Aug-19 Mon	###	###	###	###			###	###	0.0
2019-Aug-16 Fri	###	37.28	35.86	36.26	2,875,381	105,152,683	###	###	2.6
2019-Aug-15 Thu	###	###	###	36.77	4,633,971	0	###	###	###
2019-Aug-14 Wed	36.5	###	###	###			###	###	0.0
2019-Aug-13 Tue	###	###	###	37.49	5,317,188	0	75.9	75.9	2.7
2019-Aug-12 Mon	38.22	38.41	###	###			###	###	0.0
2019-Aug-09 Fri	###	38.75	###	###			72.3	72.3	0.0
2019-Aug-08 Thu	###	38.87	37.76	38.87	3,880,643	###	###	###	###
2019-Aug-07 Wed	###	37.55	36.285	###	3,919,884	###	###	###	0.0
2019-Aug-06 Tue	###	37.45	###	###	4,722,046	###	###	###	0.0
2019-Aug-05 Mon	###	###	36.2	36.29			40.9	40.9	2.6
2019-Aug-02 Fri	35.75	36.79	###	###			87.0	87.0	0.0
2019-Aug-01 Thu	###	###	###	34.2	3,718,440	0	18.4	18.4	2.4
2019-Jul-31 Wed	###	35.58	###	35.58	2,577,727	###	###	###	###
2019-Jul-30 Tue	34.56	###	34.475	###	3,451,586	###	###	###	0.0
2019-Jul-29 Mon	33.86	###	33.76	###			###	###	0.0
2019-Jul-26 Fri	33.43	33.81	33.23	###			77.9	77.9	0.0
2019-Jul-25 Thu	33.71	###	33.4	33.79	3,389,758	56,608,958	68.1	68.1	###
2019-Jul-24 Wed	33.77	###	###	###	2,432,778	0	###	###	0.0
2019-Jul-23 Tue	###	###	33.475	33.77			25.6	25.6	2.4
2019-Jul-22 Mon	###	###	32.84	###	3,553,755	58,352,657	###	###	0.0
2019-Jul-19 Fri	###	###	###	###	3,089,972	0	59.7	59.7	0.0
2019-Jul-18 Thu	32.77	32.81	###	32.23	2,647,740	43,436,174	18.0	18.0	2.3
2019-Jul-17 Wed	31.81	###	31.55	31.83			65.4	65.4	###
2019-Jul-16 Tue	###	###	###	31.85			27.8	27.8	2.3
2019-Jul-15 Mon	31.84	###	31.73	###	1,610,578	###	###	###	0.0
2019-Jul-12 Fri	###	###	31.49	31.83	2,689,388	###	###	###	###
2019-Jul-11 Thu	###	32.325	###	###	3,340,825	53,996,084	68.0	68.0	0.0
2019-Jul-10 Wed	31.48	31.77	###	31.49	2,010,847	###	###	###	###
2019-Jul-09 Tue	###	31.55	31.085	###	2,908,051	91,072,887	71.5	71.5	0.0
2019-Jul-08 Mon	31.75	31.89	31.47	31.78			76.6	76.6	2.3
2019-Jul-05 Fri	###	32.2	31.86	###	1,925,976	###	###	###	0.0
2019-Jul-04 Thu	###	###	31.88	###			###	###	0.0
2019-Jul-03 Wed	###	###	31.83	###			66.6	66.6	0.0
2019-Jul-02 Tue	###	31.49	###	31.47	2,769,582	###	###	###	2.2
2019-Jul-01 Mon	31.58	###	30.975	31.26			23.3	23.3	2.2
2019-Jun-28 Fri	31.51	###	31.28	###	6,902,251	###	###	###	0.0
2019-Jun-27 Thu	###	###	###	###	3,396,587	0	74.4	74.4	0.0
2019-Jun-26 Wed	###	32.21	31.81	###			72.4	72.4	0.0
2019-Jun-25 Tue	###	32.74	###	###	3,823,085	###	72.5	72.5	0.0
2019-Jun-24 Mon	###	32.25	31.83	###	1,836,888	###	72.0	72.0	0.0
2019-Jun-21 Fri	###	32.42	31.86	###	5,460,373	175,496,388	35.2	35.2	0.0
2019-Jun-20 Thu	30.7	31.78	###	31.78	6,023,989	95,721,185	###	###	2.3
2019-Jun-19 Wed	30.55	30.59	###	30.54			30.7	30.7	###
2019-Jun-18 Tue	###	30.48	###	30.26			###	###	###
2019-Jun-17 Mon	###	###	29.72	###			###	###	0.0
2019-Jun-14 Fri	###	30.21	29.53	###			82.9	82.9	0.0
2019-Jun-13 Thu	29.27	29.28	###	29.25			###	###	###
2019-Jun-12 Wed	28.55	###	###	###	2,641,879	0	82.1	82.1	0.0
2019-Jun-11 Tue	28.28	28.43	###	###			###	###	0.0
2019-Jun-07 Fri	28.4	###	###	28.57	2,084,575	0	###	###	###
2019-Jun-06 Thu	###	28.48	###	28.28	2,858,475	40,704,684	82.5	82.5	###
2019-Jun-05 Wed	28.41	28.41	27.585	###			###	###	0.0
2019-Jun-04 Tue	###	28.76	28.27	###			30.6	30.6	0.0
2019-Jun-03 Mon	27.78	28.27	27.76	28.21	4,159,745	116,535,256	89.3	89.3	###
2019-May-31 Fri	###	27.29	###	27.21			###	###	###
2019-May-30 Thu	###	###	26.49	26.56			20.1	20.1	1.9
2019-May-29 Wed	###	###	###	26.75			73.2	73.2	###
2019-May-28 Tue	26.85	26.88	###	26.73			28.1	28.1	###
2019-May-27 Mon	26.78	###	###	###	1,001,049	0	###	###	0.0
2019-May-24 Fri	27	27.2	26.76	26.78	1,905,056	###	28.4	28.4	1.9
2019-May-23 Thu	26.71	###	26.55	26.86	1,300,185	17,259,955	75.8	75.8	1.9
2019-May-22 Wed	###	###	26.51	26.72	2,161,758	###	22.6	22.6	1.9
2019-May-21 Tue	26.4	###	26.4	###	2,513,283	###	85.2	85.2	0.0
2019-May-20 Mon	26.8	###	###	26.78			###	###	1.9
2019-May-17 Fri	26.5	###	26.27	26.81	2,856,047	37,514,177	###	###	###
2019-May-16 Thu	###	26.73	###	26.72			###	###	1.9
2019-May-15 Wed	###	26.22	25.89	###			###	###	0.0
2019-May-14 Tue	###	26.58	###	###	2,663,854	###	34.0	34.0	0.0
2019-May-13 Mon	25.53	25.73	25.44	###			73.6	73.6	0.0
2019-May-10 Fri	###	25.56	###	25.47			83.0	83.0	###
2019-May-09 Thu	24.87	25.155	24.77	###			76.0	76.0	0.0
2019-May-08 Wed	###	###	###	25	1,709,450	0	27.8	27.8	1.8
2019-May-07 Tue	24.73	25	###	24.86	1,334,885	###	77.0	77.0	1.8
2019-May-06 Mon	24.86	24.86	24.46	24.72	1,427,687	###	###	###	1.8
2019-May-03 Fri	24.74	24.85	24.57	###	1,539,424	###	###	###	0.0
2019-May-02 Thu	25.26	25.29	24.76	###	1,972,672	###	22.6	22.6	0.0
2019-May-01 Wed	###	25.55	###	###			27.1	27.1	0.0
2019-Apr-30 Tue	25.48	###	###	###			19.6	19.6	0.0
2019-Apr-29 Mon	###	25.86	25.41	###	1,468,024	###	###	###	0.0
2019-Apr-26 Fri	###	25.545	###	###	2,523,221	32,227,840	###	###	0.0
2019-Apr-24 Wed	24.58	###	###	24.75	3,842,759	0	###	###	1.8
2019-Apr-23 Tue	###	###	###	24.89			76.9	76.9	1.8
2019-Apr-18 Thu	###	25.46	###	25.24			76.1	76.1	1.8
2019-Apr-17 Wed	25.49	25.49	###	###			###	###	0.0
2019-Apr-16 Tue	###	25.42	###	###	2,650,282	33,685,084	85.4	85.4	0.0
2019-Apr-15 Mon	###	###	24.71	###			26.0	26.0	0.0
2019-Apr-12 Fri	25.75	25.78	25.41	25.51	3,370,586	86,270,148	22.3	22.3	1.8
2019-Apr-11 Thu	25.48	###	25.43	###			###	###	0.0
2019-Apr-10 Wed	###	###	###	25.57	1,705,989	0	###	###	###
2019-Apr-09 Tue	###	25.27	24.75	25.2	2,030,673	###	###	###	1.8
2019-Apr-08 Mon	###	###	###	###			79.7	79.7	0.0
2019-Apr-05 Fri	24.7	###	###	###			31.8	31.8	0.0
2019-Apr-04 Thu	###	###	24.53	###	3,143,746	38,558,044	15.6	15.6	0.0
2019-Apr-03 Wed	25.23	###	###	25.23			###	###	1.8
2019-Apr-02 Tue	###	25.21	24.775	###	2,715,552	###	###	###	0.0
2019-Apr-01 Mon	25.45	25.53	###	25.2			###	###	1.8
2019-Mar-29 Fri	25.52	###	###	25.51	5,312,359	0	30.8	30.8	1.8
2019-Mar-28 Thu	25.76	###	25.73	###			72.1	72.1	0.0
2019-Mar-27 Wed	###	25.72	25.385	25.72			73.5	73.5	1.8
2019-Mar-26 Tue	26.5	26.54	25.925	###			###	###	0.0
2019-Mar-25 Mon	25.52	###	25.42	26.2	3,147,278	###	91.8	91.8	###
2019-Mar-22 Fri	25.5	25.56	###	###	3,028,228	38,700,753	28.5	28.5	0.0
2019-Mar-21 Thu	###	###	###	25.59	3,314,285	0	###	###	1.8
2019-Mar-20 Wed	###	###	24.82	25	1,946,381	24,154,588	33.7	33.7	1.8
2019-Mar-19 Tue	###	###	24.81	25.22			###	###	###
2019-Mar-18 Mon	24.85	###	24.73	###			###	###	0.0
2019-Mar-15 Fri	###	###	###	24.72	5,320,854	0	###	###	1.8
2019-Mar-14 Thu	###	###	###	25.2	2,354,825	0	27.0	27.0	1.8
2019-Mar-13 Wed	###	###	24.8	###			###	###	0.0
2019-Mar-12 Tue	25.45	25.49	###	24.46			11.4	11.4	1.7
2019-Mar-11 Mon	###	25.57	###	25.43	3,112,124	###	87.7	87.7	###
2019-Mar-08 Fri	###	###	24.445	24.5			###	###	1.8
2019-Mar-07 Thu	###	###	###	###			###	###	0.0
2019-Mar-06 Wed	23.75	###	23.7	24.27			###	###	###
2019-Mar-05 Tue	23.73	23.79	23.53	###			33.3	33.3	0.0
2019-Mar-04 Mon	###	###	23.58	###			19.9	19.9	0.0
2019-Mar-01 Fri	24.21	24.48	24.21	###	2,496,482	60,776,854	###	###	0.0
2019-Feb-28 Thu	###	###	24.26	###			38.1	38.1	0.0
2019-Feb-27 Wed	24.83	###	24.42	###	2,619,724	###	23.4	23.4	0.0
2019-Feb-26 Tue	###	###	24.78	###			30.6	30.6	0.0
2019-Feb-25 Mon	25.5	###	25.22	25.26			###	###	1.8
2019-Feb-22 Fri	25.29	25.48	25.23	25.41	5,409,155	137,149,125	68.2	68.2	###
2019-Feb-21 Thu	###	###	###	25.25			###	###	###
2019-Feb-20 Wed	###	25.53	###	25.44			79.4	79.4	1.8
2019-Feb-19 Tue	###	25.24	###	###			###	###	0.0
2019-Feb-18 Mon	25	25.25	25	###	1,870,670	47,000,583	###	###	0.0
2019-Feb-15 Fri	24.73	###	###	24.88	2,634,252	0	75.5	75.5	1.8
2019-Feb-14 Thu	24.85	###	24.71	###			###	###	0.0
2019-Feb-13 Wed	25.23	25.5	25.2	###			###	###	0.0
2019-Feb-11 Mon	24.55	24.79	24.4	24.74			###	###	1.8
2019-Feb-08 Fri	24.55	###	###	24.27			###	###	###
2019-Feb-07 Thu	24.55	24.85	24.53	24.55			###	###	###
2019-Feb-06 Wed	24	24.72	###	24.51	2,968,173	###	86.2	86.2	###
2019-Feb-04 Mon	24.82	###	###	###	1,716,551	0	27.6	27.6	0.0
2019-Feb-01 Fri	24.48	###	24.45	24.76	3,731,380	45,616,120	80.0	80.0	1.8
2019-Jan-31 Thu	24.5	24.59	24.27	24.45			###	###	###
2019-Jan-30 Wed	###	24.48	###	###	4,520,625	55,332,450	86.1	86.1	0.0
2019-Jan-29 Tue	23.51	###	23.41	23.5			41.5	41.5	1.7
2019-Jan-25 Fri	###	23.24	###	###			###	###	0.0
2019-Jan-10 Thu	23.5	###	23.44	###			85.6	85.6	0.0
2019-Jan-09 Wed	23.4	23.59	23.29	23.49	3,818,279	89,500,459	###	###	1.7
2019-Jan-04 Fri	###	23.55	23	23.53			###	###	###
2019-Jan-03 Thu	22	###	###	###			###	###	0.0
2019-Jan-02 Wed	21.78	###	###	21.71			37.4	37.4	###
2018-Dec-28 Fri	###	###	20.84	###	3,163,884	32,967,671	###	###	0.0
2018-Dec-27 Thu	21.22	21.485	###	21.26	2,401,779	###	60.0	60.0	1.5
2018-Dec-20 Thu	21.22	###	20.83	20.89			###	###	1.5
2018-Dec-19 Wed	###	21.54	###	21.42	5,476,440	58,981,258	75.2	75.2	1.5
2018-Dec-14 Fri	20.76	###	###	20.84	3,955,274	0	###	###	1.5
2018-Dec-13 Thu	20.89	21	20.57	###			###	###	0.0
2018-Dec-12 Wed	###	###	20.71	###			###	###	0.0
2018-Dec-11 Tue	###	21.445	###	###			73.3	73.3	0.0
2018-Dec-10 Mon	21.44	###	21.27	###	3,629,687	38,601,721	###	###	0.0
2018-Dec-07 Fri	20.75	###	20.71	###			###	###	0.0
2018-Dec-06 Thu	20.71	20.75	###	20.75	1,696,625	17,602,484	###	###	1.5
2018-Dec-05 Wed	20.57	20.8	20.46	20.73	2,205,021	45,489,583	###	###	###
2018-Dec-04 Tue	20.52	###	20.46	###			###	###	0.0
2018-Dec-03 Mon	20.75	20.81	###	20.46	2,221,126	###	###	###	###
2018-Nov-30 Fri	###	20.75	###	20.75			73.1	73.1	1.5
2018-Nov-29 Thu	20.8	###	###	20.78			###	###	1.5
2018-Nov-13 Tue	20.41	20.75	###	20.5	2,350,451	24,385,929	79.8	79.8	1.5
2018-Nov-12 Mon	###	20.75	20.45	###	1,846,456	###	###	###	0.0
2018-Nov-09 Fri	###	###	###	20.88	1,295,571	0	79.5	79.5	###
2018-Nov-08 Thu	###	###	20.7	20.81			30.4	30.4	###
2018-Nov-07 Wed	###	###	20.83	###			67.6	67.6	0.0
2018-Nov-06 Tue	###	21.2	###	###	1,557,243	16,506,775	83.8	83.8	0.0
2018-Nov-05 Mon	20.73	20.85	###	20.73	1,464,772	15,270,248	###	###	###
2018-Nov-02 Fri	20.86	###	###	###	2,474,257	0	65.4	65.4	0.0
2018-Nov-01 Thu	20.52	###	###	20.49	2,630,140	0	32.0	32.0	###
2018-Oct-31 Wed	###	###	###	###			###	###	0.0
2018-Oct-30 Tue	20.83	###	20.645	20.8	2,138,874	22,078,526	26.8	26.8	1.5
2018-Oct-29 Mon	###	###	20.85	###	2,277,059	23,738,340	73.8	73.8	0.0
2018-Oct-26 Fri	###	###	20.51	20.76			33.7	33.7	1.5
2018-Oct-25 Thu	21.4	21.56	###	21.44			82.7	82.7	###
2018-Oct-24 Wed	###	###	###	###			###	###	0.0
2018-Oct-23 Tue	20.54	20.77	20.53	20.7			###	###	1.5
2018-Oct-22 Mon	20.59	###	20.48	###	2,563,377	26,248,980	73.9	73.9	0.0
2018-Oct-19 Fri	20.54	20.75	###	###			74.0	74.0	0.0
2018-Oct-18 Thu	20.41	20.59	###	20.56	2,297,428	23,652,021	76.5	76.5	1.5
2018-Oct-17 Wed	20.53	20.56	###	20.5			29.2	29.2	1.5
2018-Oct-16 Tue	20.24	###	20.2	20.55			###	###	1.5
2018-Oct-15 Mon	19.79	20	###	19.89	1,883,852	18,838,520	80.3	80.3	###
2018-Oct-12 Fri	###	###	19.88	###			###	###	0.0
2018-Oct-11 Thu	19.21	19.54	19.21	###	3,238,143	62,739,020	###	###	0.0
2018-Oct-10 Wed	19.5	19.5	19.185	###	1,842,582	35,640,142	###	###	0.0
2018-Oct-09 Tue	19.43	19.54	19.27	19.45			82.2	82.2	###
2018-Oct-08 Mon	19.79	19.79	###	###	1,665,024	###	32.9	32.9	0.0
2018-Oct-05 Fri	19.58	19.675	###	19.59			###	###	###
2018-Oct-04 Thu	19.72	19.75	19.26	###	2,321,587	45,282,554	###	###	0.0
2018-Oct-03 Wed	19.5	19.75	19.4	19.72	2,603,122	###	79.2	79.2	1.4
2018-Oct-02 Tue	19.4	19.45	###	###			22.3	22.3	0.0
2018-Oct-01 Mon	19.5	###	###	19.45			30.9	30.9	###
2018-Sep-28 Fri	19.25	###	19.23	19.41			74.4	74.4	###
2018-Sep-27 Thu	19.5	19.55	###	###			26.2	26.2	0.0
2018-Sep-26 Wed	19.49	19.76	19.41	###	1,886,578	###	###	###	0.0
2018-Sep-25 Tue	###	19.75	###	19.43	1,574,649	15,549,658	###	###	1.4
2018-Sep-24 Mon	19.5	19.53	19.28	19.46			33.4	33.4	###
2018-Sep-21 Fri	###	###	19.53	19.77	9,403,024	91,820,529	19.2	19.2	1.4
2018-Sep-20 Thu	19.41	###	19.41	19.85	3,919,289	###	###	###	1.4
2018-Sep-19 Wed	###	###	###	19.47	2,627,682	0	###	###	###
2018-Sep-18 Tue	###	19.5	###	19.28			###	###	1.4
2018-Sep-17 Mon	###	19.7	19.27	19.56			78.7	78.7	1.4
2018-Sep-14 Fri	19.48	###	###	19.52	3,078,422	0	65.1	65.1	1.4
2018-Sep-13 Thu	19.25	###	###	19.26			72.3	72.3	1.4
2018-Sep-12 Wed	###	###	18.89	###			72.5	72.5	0.0
2018-Sep-11 Tue	19.25	19.25	###	###	2,361,785	22,732,180	26.8	26.8	0.0
2018-Sep-10 Mon	19.21	19.26	###	###			30.7	30.7	0.0
2018-Sep-07 Fri	###	###	18.685	###			###	###	0.0
2018-Sep-06 Thu	18.75	18.84	18.575	###			42.8	42.8	0.0
2018-Sep-05 Wed	###	###	###	###			###	###	0.0
2018-Sep-04 Tue	19.23	19.48	19.22	###	1,291,172	24,984,178	###	###	0.0
2018-Sep-03 Mon	###	19.51	19.23	###	1,099,684	21,300,879	###	###	0.0
2018-Aug-31 Fri	19.51	###	###	###	4,132,544	0	###	###	0.0
2018-Aug-30 Thu	###	###	19.53	19.56			###	###	1.4
2018-Aug-29 Wed	###	###	19.55	###	2,564,875	25,071,653	###	###	0.0
2018-Aug-28 Tue	###	###	19.45	###	2,264,153	22,018,887	###	###	0.0
2018-Aug-27 Mon	19.58	19.75	19.42	###	3,042,159	59,580,684	70.9	70.9	0.0
2018-Aug-24 Fri	19.43	19.54	###	19.23	4,557,371	###	###	###	###
2018-Aug-23 Thu	20.25	20.4	###	###	4,065,378	41,466,855	23.3	23.3	0.0
2018-Aug-22 Wed	###	20.77	20.375	20.55	1,375,124	###	###	###	1.5
2018-Aug-21 Tue	20.7	20.73	20.5	###			###	###	0.0
2018-Aug-20 Mon	###	20.84	20.56	20.78	1,804,273	37,348,451	77.9	77.9	1.5
2018-Aug-17 Fri	###	20.325	20	20.27	1,945,081	###	###	###	1.4
2018-Aug-16 Thu	20.43	20.59	###	###			34.7	34.7	0.0
2018-Aug-15 Wed	###	###	###	20.76	2,029,327	0	27.6	27.6	1.5
2018-Aug-14 Tue	20.8	21.375	20.72	21.21	2,630,953	55,374,983	85.4	85.4	###
2018-Aug-13 Mon	21.25	###	###	###			###	###	0.0
2018-Aug-10 Fri	21.57	###	###	21.25			23.1	23.1	1.5
2018-Aug-09 Thu	21	21.56	###	21.45			###	###	1.5
2018-Aug-08 Wed	###	###	20.88	21	1,573,476	16,427,089	34.1	34.1	1.5
2018-Aug-07 Tue	21.21	###	20.925	21.22			###	###	1.5
2018-Aug-06 Mon	21.55	21.55	21.29	###			24.8	24.8	0.0
2018-Aug-03 Fri	###	21.46	###	###	1,808,326	###	###	###	0.0
2018-Aug-02 Thu	21.44	21.54	###	###	1,847,584	19,898,479	###	###	0.0
2018-Aug-01 Wed	21.8	21.89	###	###			32.9	32.9	0.0
2018-Jul-31 Tue	21.58	###	21.55	###			74.5	74.5	0.0
2018-Jul-30 Mon	21.28	###	###	21.54			###	###	1.5
2018-Jul-27 Fri	###	21.49	###	21.28	4,611,681	###	###	###	1.5
2018-Jul-26 Thu	20.43	###	###	###			###	###	0.0
2018-Jul-25 Wed	###	###	19.78	20	2,990,822	29,579,229	28.8	28.8	1.4
2018-Jul-24 Tue	###	###	###	###	2,733,845	0	81.2	81.2	0.0
2018-Jul-23 Mon	###	20.22	19.83	###	2,248,925	45,034,723	35.0	35.0	0.0
2018-Jul-20 Fri	20	###	19.88	###	2,340,678	###	###	###	0.0
2018-Jul-19 Thu	20.28	###	20	###			22.0	22.0	0.0
2018-Jul-18 Wed	20.51	20.59	20.25	20.28	2,962,077	###	###	###	1.4
2018-Jul-17 Tue	21	21	###	20.72			###	###	1.5
2018-Jul-16 Mon	21.28	###	20.86	21	2,319,549	###	###	###	1.5
2018-Jul-13 Fri	21.46	21.585	21.4	21.43			33.8	33.8	###
2018-Jul-12 Thu	###	###	###	21.53	1,973,273	0	###	###	1.5
2018-Jul-11 Wed	###	###	21.475	21.55	2,115,279	###	20.7	20.7	###
2018-Jul-10 Tue	###	###	21.83	21.85			###	###	###
2018-Jul-09 Mon	22.2	###	22.085	22.25			75.8	75.8	###
2018-Jul-06 Fri	###	22.25	21.88	###	2,628,447	57,996,683	###	###	0.0
2018-Jul-05 Thu	21.72	21.89	21.52	21.76	1,897,789	###	74.6	74.6	1.6
2018-Jul-04 Wed	21.45	###	21.4	21.56			###	###	1.5
2018-Jul-03 Tue	21.55	21.675	###	###			25.4	25.4	0.0
2018-Jul-02 Mon	21.8	###	21.54	21.55	1,635,149	17,610,554	24.8	24.8	###
2018-Jun-29 Fri	21.8	###	21.75	21.8	4,348,588	###	###	###	1.6
2018-Jun-28 Thu	###	###	###	21.89	2,147,953	0	###	###	###
2018-Jun-27 Wed	###	21.7	###	21.49			###	###	###
2018-Jun-26 Tue	21.55	21.775	21.51	###			73.8	73.8	0.0
2018-Jun-25 Mon	###	21.75	###	###			###	###	0.0
2018-Jun-22 Fri	###	###	###	21.47	1,839,050	0	75.8	75.8	###
2018-Jun-21 Thu	###	21.45	21.24	###	5,154,148	110,015,289	###	###	0.0
2018-Jun-20 Wed	###	21.55	###	###	2,485,521	26,781,488	72.8	72.8	0.0
2018-Jun-19 Tue	21.28	###	###	###	2,200,173	0	###	###	0.0
2018-Jun-18 Mon	20.75	###	###	###	3,049,321	0	###	###	0.0
2018-Jun-15 Fri	###	###	###	###			###	###	0.0
2018-Jun-14 Thu	###	###	###	20.5			75.0	75.0	1.5
2018-Jun-13 Wed	###	20.4	20.21	###	1,978,652	40,176,528	38.9	38.9	0.0
2018-Jun-12 Tue	###	20.545	###	###			84.7	84.7	0.0
2018-Jun-08 Fri	21	###	20.82	20.84			28.4	28.4	1.5
2018-Jun-07 Thu	21.49	21.53	21.2	21.24	1,966,582	42,016,024	24.5	24.5	1.5
2018-Jun-06 Wed	###	###	###	21.49			85.3	85.3	###
2018-Jun-05 Tue	20.85	###	20.85	###	2,536,821	26,446,358	###	###	0.0
2018-Jun-04 Mon	###	###	20.81	###	1,482,844	###	###	###	0.0
2018-Jun-01 Fri	###	###	###	20.86	2,158,259	0	###	###	1.5
2018-May-31 Thu	20.59	20.885	20.51	20.76	2,875,528	59,516,240	76.2	76.2	1.5
2018-May-30 Wed	20.28	20.53	###	20.51	3,043,948	31,246,126	80.9	80.9	###
2018-May-29 Tue	20.44	###	20.4	20.42			###	###	1.5
2018-May-28 Mon	20.58	###	20.45	###			72.9	72.9	0.0
2018-May-25 Fri	20.8	###	20.78	20.85	2,935,775	###	66.2	66.2	###
2018-May-24 Thu	20.77	20.88	###	###	1,810,671	###	26.4	26.4	0.0
2018-May-23 Wed	20.88	###	###	20.79	1,440,272	0	33.9	33.9	1.5
2018-May-22 Tue	###	21.29	20.81	20.86			29.3	29.3	1.5
2018-May-21 Mon	20.76	###	20.71	###	1,835,751	###	85.6	85.6	0.0
2018-May-18 Fri	###	###	###	20.72			19.1	19.1	1.5
2018-May-17 Thu	###	21.25	20.82	###	2,805,625	59,016,321	70.6	70.6	0.0
2018-May-16 Wed	###	21.5	21.055	###	2,663,351	56,669,450	26.6	26.6	0.0
2018-May-15 Tue	###	###	21.54	###	2,113,457	###	###	###	0.0
2018-May-14 Mon	22.2	###	21.86	###	1,827,146	###	27.8	27.8	0.0
2018-May-11 Fri	###	###	###	22.22	1,801,788	0	###	###	1.6
2018-May-10 Thu	###	###	###	###	1,668,781	0	77.0	77.0	0.0
2018-May-09 Wed	###	###	###	###	1,980,754	0	###	###	0.0
2018-May-08 Tue	###	###	21.48	21.57	2,582,445	27,735,459	###	###	###
2018-May-07 Mon	21.82	###	21.74	21.82	1,683,951	18,304,547	72.4	72.4	1.6
2018-May-04 Fri	21.52	21.79	21.47	21.55			###	###	###
2018-May-03 Thu	21.24	21.43	###	21.43	1,784,784	###	77.0	77.0	###
2018-May-02 Wed	21.25	###	###	###			###	###	0.0
2018-May-01 Tue	###	###	###	###			###	###	0.0
2018-Apr-30 Mon	21.47	###	21.085	###	1,793,946	18,912,675	###	###	0.0
2018-Apr-27 Fri	###	21.49	###	###	4,206,548	45,199,358	86.8	86.8	0.0
2018-Apr-26 Thu	20.88	###	###	20.74			###	###	###
2018-Apr-24 Tue	20.55	###	20.41	20.77	2,176,049	22,206,580	###	###	###
2018-Apr-23 Mon	###	###	###	20.55			82.7	82.7	1.5
2018-Apr-20 Fri	###	###	###	###			31.3	31.3	0.0
2018-Apr-19 Thu	###	###	###	###	2,416,722	0	35.4	35.4	0.0
2018-Apr-18 Wed	20.2	20.28	###	20.28	1,795,021	###	72.6	72.6	1.4
2018-Apr-17 Tue	###	###	###	###	1,345,420	0	###	###	0.0
2018-Apr-16 Mon	###	###	###	###	1,162,321	0	###	###	0.0
2018-Apr-13 Fri	###	###	20.025	###			###	###	0.0
2018-Apr-12 Thu	20	###	###	20.24			###	###	1.4
2018-Apr-11 Wed	19.72	###	19.675	###	2,418,275	23,789,780	###	###	0.0
2018-Apr-10 Tue	19.58	19.88	19.51	19.72	2,121,172	41,776,482	72.7	72.7	1.4
2018-Apr-09 Mon	###	19.74	19.525	19.72	1,373,757	26,970,284	71.4	71.4	1.4
2018-Apr-06 Fri	###	19.72	19.56	###			69.2	69.2	0.0
2018-Apr-05 Thu	19.58	###	19.58	19.71	2,064,046	###	###	###	1.4
2018-Apr-04 Wed	19.82	19.89	###	19.72	2,901,741	###	34.2	34.2	1.4
2018-Apr-03 Tue	19.87	###	19.8	###	2,152,926	###	77.2	77.2	0.0
2018-Mar-29 Thu	19.43	###	###	19.56	4,773,140	0	77.7	77.7	1.4
2018-Mar-28 Wed	19.73	19.84	###	###			37.7	37.7	0.0
2018-Mar-27 Tue	###	###	19.8	19.82			21.6	21.6	1.4
2018-Mar-26 Mon	###	20.28	###	###	2,915,643	29,564,620	67.1	67.1	0.0
2018-Mar-23 Fri	19.59	###	19.55	19.86			###	###	1.4
2018-Mar-22 Thu	###	###	19.43	###			###	###	0.0
2018-Mar-21 Wed	19.58	###	###	###	2,023,871	0	###	###	0.0
2018-Mar-20 Tue	###	20	19.4	19.56			###	###	1.4
2018-Mar-19 Mon	19.7	19.87	19.7	19.75			###	###	###
2018-Mar-16 Fri	19.86	###	19.58	19.73	9,700,172	94,964,683	26.3	26.3	###
2018-Mar-15 Thu	19.75	###	19.75	19.87			75.1	75.1	###
2018-Mar-14 Wed	###	20.25	###	###			22.4	22.4	0.0
2018-Mar-13 Tue	###	###	###	20.2	4,599,224	0	###	###	1.4
2018-Mar-12 Mon	20.55	20.85	20.29	###	4,653,555	95,723,626	73.7	73.7	0.0
2018-Mar-09 Fri	###	###	21.57	21.59			###	###	1.5
2018-Mar-08 Thu	21.89	###	21.82	###	1,583,971	17,281,123	70.6	70.6	0.0
2018-Mar-07 Wed	###	###	###	###			###	###	0.0
2018-Mar-06 Tue	21.55	21.775	21.43	###			###	###	0.0
2018-Mar-05 Mon	21.5	21.54	21.25	###			33.6	33.6	0.0
2018-Mar-02 Fri	21.42	21.59	###	21.51	2,722,580	29,390,251	###	###	###
2018-Mar-01 Thu	21.25	###	###	21.29			###	###	###
2018-Feb-28 Wed	21.5	###	###	21.25			28.6	28.6	1.5
2018-Feb-27 Tue	21.89	###	21.59	21.71	2,333,077	###	###	###	###
2018-Feb-26 Mon	22.22	22.23	21.79	21.85			24.5	24.5	###
2018-Feb-23 Fri	###	###	21.86	###	3,068,552	33,539,273	###	###	0.0
2018-Feb-22 Thu	###	###	###	###	2,470,429	0	27.6	27.6	0.0
2018-Feb-21 Wed	###	###	###	###	2,103,042	0	###	###	0.0
2018-Feb-20 Tue	22.5	###	22.26	###	1,367,829	###	30.2	30.2	0.0
2018-Feb-19 Mon	22.44	###	22.2	22.52	1,772,450	###	66.6	66.6	1.6
2018-Feb-16 Fri	22.89	###	###	###			###	###	0.0
2018-Feb-15 Thu	###	###	22.74	###	3,753,189	42,673,758	###	###	0.0
2018-Feb-14 Wed	22.23	22.43	###	###	1,578,241	17,699,972	###	###	0.0
2018-Feb-13 Tue	###	###	###	###	2,707,125	0	81.7	81.7	0.0
2018-Feb-12 Mon	22	###	###	###			40.8	40.8	0.0
2018-Feb-09 Fri	21.7	###	###	###	2,918,052	0	73.3	73.3	0.0
2018-Feb-08 Thu	21.44	21.77	21.23	21.71	3,397,070	###	77.5	77.5	###
2018-Feb-07 Wed	###	###	21.76	###	3,344,423	36,387,322	###	###	0.0
2018-Feb-06 Tue	###	###	22.29	22.43			84.1	84.1	1.6
2018-Feb-05 Mon	22.58	22.79	22.48	###			83.1	83.1	0.0
2018-Feb-02 Fri	###	###	22.8	###	2,117,683	24,141,586	75.7	75.7	0.0
2018-Feb-01 Thu	22.86	###	22.7	22.81	2,782,087	31,576,687	27.7	27.7	###
2018-Jan-31 Wed	###	22.86	22.46	###	2,382,774	53,993,658	67.3	67.3	0.0
2018-Jan-30 Tue	###	22.79	22.52	22.59	2,480,259	###	45.3	45.3	###
2018-Jan-29 Mon	23.23	23.23	###	###			31.1	31.1	0.0
2018-Jan-25 Thu	23.21	23.51	23.2	###			75.4	75.4	0.0
2018-Jan-24 Wed	###	###	22.59	22.85	2,441,773	27,579,826	###	###	1.6
2018-Jan-23 Tue	###	22.86	22.56	22.8	1,268,247	28,801,889	###	###	1.6
2018-Jan-22 Mon	22.85	###	22.7	22.74			###	###	1.6
2018-Jan-19 Fri	22.72	22.82	22.43	22.54	2,682,557	60,692,852	###	###	###
2018-Jan-18 Thu	###	23.46	###	###	2,898,142	###	22.7	22.7	0.0
2018-Jan-17 Wed	23.43	23.52	###	###	2,430,953	###	###	###	0.0
2018-Jan-16 Tue	###	###	23.41	23.49			###	###	1.7
2018-Jan-15 Mon	23.2	###	###	###			###	###	0.0
2018-Jan-12 Fri	22.75	###	###	###	1,652,348	0	###	###	0.0
2018-Jan-11 Thu	22.75	###	###	22.81	1,762,673	0	###	###	###
2018-Jan-02 Tue	###	###	###	###			###	###	0.0
2017-Dec-29 Fri	###	23.22	22.79	22.82	2,021,775	###	24.5	24.5	###
2017-Dec-28 Thu	22.88	###	22.71	22.84			25.9	25.9	###
2017-Dec-27 Wed	22.4	###	###	22.71	2,179,452	0	###	###	1.6
2017-Dec-22 Fri	###	22.48	###	22.41			###	###	###
2017-Dec-21 Thu	###	###	###	22.28			70.3	70.3	###
2017-Dec-20 Wed	###	22.275	###	22.21			71.9	71.9	###
2017-Dec-19 Tue	###	22.25	21.81	###			###	###	0.0
2017-Dec-18 Mon	22	###	21.75	21.75	2,219,242	24,134,256	25.0	25.0	###
2017-Dec-15 Fri	21.87	###	21.73	21.73			###	###	1.6
2017-Dec-08 Fri	22.86	###	22.7	22.76			29.0	29.0	1.6
2017-Dec-07 Thu	22.88	###	22.77	###			74.6	74.6	0.0
2017-Dec-06 Wed	###	###	22.85	22.88	2,081,988	###	32.3	32.3	1.6
2017-Dec-05 Tue	23.22	###	23.22	23.26	1,267,248	14,712,749	72.3	72.3	###
2017-Dec-04 Mon	###	23.41	###	###			72.2	72.2	0.0
2017-Dec-01 Fri	###	###	###	23.21			73.1	73.1	1.7
2017-Nov-30 Thu	23.85	23.85	###	###	5,383,972	###	19.2	19.2	0.0
2017-Nov-29 Wed	###	24.27	23.83	###			73.4	73.4	0.0
2017-Nov-28 Tue	23.51	23.88	23.51	23.86			###	###	1.7
2017-Nov-27 Mon	23.55	23.845	23.4	23.46			34.6	34.6	1.7
2017-Nov-24 Fri	23.57	23.81	23.5	23.74	2,291,881	54,214,445	###	###	1.7
2017-Nov-23 Thu	###	23.74	23.485	###	1,883,376	###	###	###	0.0
2017-Nov-22 Wed	23.47	###	23.29	###	2,570,949	###	###	###	0.0
2017-Nov-21 Tue	23.41	###	###	###			###	###	0.0
2017-Nov-20 Mon	23.7	23.84	###	###			###	###	0.0
2017-Nov-17 Fri	###	23.8	###	###	1,389,676	16,537,144	69.1	69.1	0.0
2017-Nov-16 Thu	23.26	23.77	###	###	1,957,226	###	###	###	0.0
2017-Nov-15 Wed	###	23.44	###	23.4	2,477,957	29,041,656	###	###	###
2017-Nov-14 Tue	23.2	###	###	23.22	1,364,841	0	###	###	1.7
2017-Nov-13 Mon	###	23.59	###	###			78.1	78.1	0.0
2017-Nov-10 Fri	###	###	###	###	1,712,778	0	###	###	0.0
2017-Nov-09 Thu	23.2	23.25	###	23.23			65.6	65.6	###
2017-Nov-08 Wed	22.87	###	###	23			###	###	1.6
2017-Nov-07 Tue	###	23.23	23	###	1,852,856	###	28.7	28.7	0.0
2017-Nov-06 Mon	22.79	###	###	22.73	1,355,871	0	34.3	34.3	###
2017-Nov-03 Fri	###	###	###	###			79.7	79.7	0.0
2017-Nov-02 Thu	22.75	22.75	22.425	22.44			###	###	1.6
2017-Nov-01 Wed	###	###	###	22.55			74.8	74.8	###
2017-Oct-31 Tue	22.43	###	###	22.41	2,342,847	0	###	###	###
2017-Oct-30 Mon	22	###	21.89	###			81.7	81.7	0.0
2017-Oct-27 Fri	###	###	###	###	3,413,146	0	79.2	79.2	0.0
2017-Oct-26 Thu	21.77	###	###	###			###	###	0.0
2017-Oct-25 Wed	21.74	###	21.72	21.79	1,862,929	###	69.3	69.3	###
2017-Oct-24 Tue	21.5	21.8	21.5	21.74	1,758,589	38,073,451	78.9	78.9	1.6
2017-Oct-23 Mon	21.48	###	21.42	21.53			75.6	75.6	1.5
2017-Oct-20 Fri	21.79	21.84	21.52	21.58			22.1	22.1	###
2017-Oct-19 Thu	###	###	21.655	21.79	1,701,582	18,423,879	27.5	27.5	###
2017-Oct-18 Wed	21.73	###	###	21.88	1,273,486	0	###	###	1.6
2017-Oct-17 Tue	21.8	###	###	###	1,335,576	0	###	###	0.0
2017-Oct-16 Mon	21.86	###	21.8	21.84			###	###	1.6
2017-Oct-13 Fri	21.88	###	###	21.86	881,543	0	###	###	###
2017-Oct-12 Thu	21.86	###	###	21.8	1,968,877	0	###	###	1.6
2017-Oct-11 Wed	###	###	###	###	1,698,675	0	71.7	71.7	0.0
2017-Oct-10 Tue	21.75	###	###	###	1,789,970	0	###	###	0.0
2017-Oct-09 Mon	21.77	###	21.77	21.77	1,879,726	###	###	###	1.6
2017-Oct-06 Fri	21.22	21.57	###	21.55	2,015,288	21,734,881	79.9	79.9	###
2017-Oct-05 Thu	###	###	###	###	2,494,829	0	###	###	0.0
2017-Oct-04 Wed	21	###	20.87	###			###	###	0.0
2017-Oct-03 Tue	###	###	20.88	###			30.8	30.8	0.0
2017-Oct-02 Mon	21	###	###	21.23			###	###	###
2017-Sep-29 Fri	###	###	20.88	###	2,999,184	31,311,480	###	###	0.0
2017-Sep-28 Thu	###	21.49	###	###			19.0	19.0	0.0
2017-Sep-27 Wed	21.58	21.77	21.47	21.54			###	###	1.5
2017-Sep-26 Tue	###	22.22	21.75	21.78			###	###	1.6
2017-Sep-25 Mon	21.57	21.775	21.375	21.76	1,296,385	###	###	###	1.6
2017-Sep-22 Fri	21.76	###	21.25	###			###	###	0.0
2017-Sep-21 Thu	###	22.2	###	21.88	4,430,788	49,181,746	###	###	1.6
2017-Sep-20 Wed	22.21	###	###	22.54	3,808,629	0	###	###	###
2017-Sep-19 Tue	22.22	22.56	###	22.55			84.5	84.5	###
2017-Sep-18 Mon	###	22.48	###	22.46	2,137,076	###	###	###	1.6
2017-Sep-15 Fri	22.44	###	###	22.44	5,358,983	0	###	###	1.6
2017-Sep-14 Thu	22.25	###	###	###			75.5	75.5	0.0
2017-Sep-13 Wed	###	###	###	22.41	2,890,627	0	###	###	###
2017-Sep-12 Tue	22.23	###	###	22.21			###	###	###
2017-Sep-11 Mon	23	###	22.57	###	2,965,454	33,465,148	###	###	0.0
2017-Sep-08 Fri	###	23.48	###	###	2,129,122	###	34.5	34.5	0.0
2017-Sep-07 Thu	###	###	###	###			33.2	33.2	0.0
2017-Sep-06 Wed	###	23.85	23.475	23.49	2,964,455	###	###	###	1.7
2017-Sep-05 Tue	23.5	###	###	23.48			###	###	1.7
2017-Sep-04 Mon	23.56	23.78	###	###			###	###	0.0
2017-Sep-01 Fri	###	23.4	###	23.27			###	###	1.7
2017-Aug-31 Thu	22.85	###	22.73	22.85			63.5	63.5	1.6
2017-Aug-30 Wed	22.8	###	22.8	###	3,869,873	44,116,552	###	###	0.0
2017-Aug-29 Tue	23	###	###	22.86			###	###	1.6
2017-Aug-28 Mon	###	22.57	###	###	2,694,147	30,403,448	###	###	0.0
2017-Aug-25 Fri	22	22.48	22	###	3,542,489	78,784,955	81.2	81.2	0.0
2017-Aug-24 Thu	21.73	###	21.73	###			###	###	0.0
2017-Aug-23 Wed	21.8	###	###	21.79			39.4	39.4	###
2017-Aug-22 Tue	21.74	###	21.5	21.88			###	###	1.6
2017-Aug-21 Mon	21.78	21.84	21.53	###			28.2	28.2	0.0
2017-Aug-18 Fri	###	21.75	###	###			###	###	0.0
2017-Aug-17 Thu	21.79	###	###	21.8	2,747,041	0	68.0	68.0	1.6
2017-Aug-16 Wed	21.79	21.79	21.21	###			###	###	0.0
2017-Aug-15 Tue	21.84	###	21.46	21.58			###	###	###
2017-Aug-14 Mon	###	###	21.51	###			###	###	0.0
2017-Aug-11 Fri	21.85	###	21.73	21.85	5,411,278	###	###	###	###
2017-Aug-10 Thu	###	21.49	20.87	21.41			89.6	89.6	###
2017-Aug-09 Wed	###	20.76	###	###			###	###	0.0
2017-Aug-08 Tue	###	20.43	20.23	###			###	###	0.0
2017-Aug-07 Mon	20	###	20	20.27	2,215,054	22,150,540	83.9	83.9	1.4
2017-Aug-04 Fri	20.25	20.46	###	###			###	###	0.0
2017-Aug-03 Thu	20.2	###	###	20.28			###	###	1.4
2017-Aug-02 Wed	20.41	20.48	20.21	20.41			75.9	75.9	1.5
2017-Aug-01 Tue	###	###	###	20.45			###	###	###
2017-Jul-31 Mon	###	###	###	20.2			###	###	1.4
2017-Jul-28 Fri	###	20.27	###	19.78			17.1	17.1	1.4
2017-Jul-27 Thu	20.47	20.57	20.28	20.28			###	###	1.4
2017-Jul-26 Wed	###	20.45	###	20.21	3,035,770	31,040,748	###	###	###
2017-Jul-25 Tue	20	20.57	###	20.57	4,415,342	###	90.6	90.6	###
2017-Jul-24 Mon	19.75	###	###	19.76	3,345,678	0	73.1	73.1	###
2017-Jul-21 Fri	###	###	19.54	19.58			###	###	1.4
2017-Jul-20 Thu	19.44	###	19.42	19.47			74.0	74.0	###
2017-Jul-19 Wed	19.78	19.85	###	19.53			###	###	###
2017-Jul-18 Tue	19.8	19.955	###	19.7			38.4	38.4	1.4
2017-Jul-17 Mon	###	20.245	###	19.7	2,794,251	###	###	###	1.4
2017-Jul-14 Fri	20.22	20.27	19.88	###			20.2	20.2	0.0
2017-Jul-13 Thu	###	###	###	###			###	###	0.0
2017-Jul-12 Wed	###	###	###	20.25	2,441,557	0	###	###	###
2017-Jul-11 Tue	20	###	19.72	19.85			###	###	1.4
2017-Jul-10 Mon	19.7	###	###	###	3,107,580	0	82.6	82.6	0.0
2017-Jul-07 Fri	###	###	19.81	19.89	3,783,243	37,473,021	34.0	34.0	###
2017-Jul-06 Thu	###	###	###	###			86.0	86.0	0.0
2017-Jul-05 Wed	###	###	19.7	19.77			###	###	1.4
2017-Jul-04 Tue	19.83	###	19.545	19.85			63.9	63.9	1.4
2017-Jul-03 Mon	20.2	20.4	###	###	2,260,770	23,059,854	30.0	30.0	0.0
2017-Jun-30 Fri	20.5	###	###	###			18.6	18.6	0.0
2017-Jun-29 Thu	20.55	20.83	###	20.73	3,817,720	39,761,553	###	###	###
2017-Jun-28 Wed	20.74	20.88	###	20.43	5,256,150	###	15.5	15.5	###
2017-Jun-27 Tue	20.83	###	###	###			###	###	0.0
2017-Jun-26 Mon	21.25	###	20.975	###	3,978,089	###	###	###	0.0
2017-Jun-23 Fri	###	###	###	21.25	2,309,729	0	###	###	1.5
2017-Jun-22 Thu	20.82	###	20.81	###	2,868,889	###	###	###	0.0
2017-Jun-21 Wed	20.8	###	###	20.73			33.7	33.7	###
2017-Jun-20 Tue	###	###	###	###	3,360,449	0	###	###	0.0
2017-Jun-19 Mon	21.4	###	###	21.57	2,198,686	0	###	###	###
2017-Jun-16 Fri	21.43	21.485	###	21.28	4,734,148	50,856,584	###	###	1.5
2017-Jun-15 Thu	###	21.525	###	21.45			###	###	1.5
2017-Jun-14 Wed	21.8	###	21.42	21.84	5,120,421	###	###	###	1.6
2017-Jun-13 Tue	21.45	21.81	21.285	21.81			###	###	1.6
2017-Jun-09 Fri	21.5	###	21.45	21.74	3,533,379	37,895,489	###	###	1.6
2017-Jun-08 Thu	21.52	21.73	###	###			###	###	0.0
2017-Jun-07 Wed	###	###	21.71	21.77	3,394,022	###	###	###	1.6
2017-Jun-06 Tue	21.26	###	21.145	###			88.7	88.7	0.0
2017-Jun-05 Mon	21.45	21.78	21.29	21.44			###	###	###
2017-Jun-02 Fri	###	21.44	###	###	2,422,847	###	###	###	0.0
2017-Jun-01 Thu	21.21	21.48	###	###			###	###	0.0
2017-May-31 Wed	###	21.28	###	###			73.8	73.8	0.0
2017-May-30 Tue	20.85	21.22	20.79	###			86.6	86.6	0.0
2017-May-29 Mon	###	21.26	20.87	20.89	2,584,272	54,437,689	###	###	1.5
2017-May-26 Fri	20.7	21	20.55	###			###	###	0.0
2017-May-25 Thu	###	###	###	20.78	2,506,979	0	22.0	22.0	1.5
2017-May-24 Wed	###	###	20.53	###	5,481,222	56,264,743	18.6	18.6	0.0
2017-May-23 Tue	21.53	21.71	21.27	21.42	3,080,624	###	###	###	1.5
2017-May-22 Mon	###	###	###	###	2,511,575	0	###	###	0.0
2017-May-19 Fri	21	###	###	20.87			###	###	###
2017-May-18 Thu	###	22.2	###	21.25			9.0	9.0	1.5
2017-May-17 Wed	20.5	###	20.44	###			###	###	0.0
2017-May-16 Tue	20.44	20.49	###	20.22	4,295,585	###	###	###	1.4
2017-May-15 Mon	20.75	20.77	20.21	20.44	3,466,671	71,032,088	###	###	1.5
2017-May-12 Fri	###	###	20.54	###			77.1	77.1	0.0
2017-May-11 Thu	20.25	20.29	###	20.2			32.5	32.5	1.4
2017-May-10 Wed	###	###	###	###			68.8	68.8	0.0
2017-May-09 Tue	19.7	19.79	19.53	19.73	7,832,225	153,981,543	67.9	67.9	###
2017-May-08 Mon	###	###	19.26	19.58			###	###	1.4
2017-May-05 Fri	###	###	###	###			###	###	0.0
2017-May-04 Thu	20.71	20.79	###	20.74	3,565,682	###	###	###	###
2017-May-03 Wed	###	21.27	20.83	###	2,813,841	59,231,353	38.3	38.3	0.0
2017-May-02 Tue	20.83	###	###	###	4,843,022	0	###	###	0.0
2017-May-01 Mon	21.26	21.44	###	###	5,457,626	58,505,750	###	###	0.0
2017-Apr-28 Fri	###	###	20.81	###	8,570,450	###	26.9	26.9	0.0
2017-Apr-27 Thu	22.2	22.29	21.87	###			23.9	23.9	0.0
2017-Apr-26 Wed	###	###	###	22.43			22.8	22.8	1.6
2017-Apr-24 Mon	23.2	###	###	23.58	2,744,055	0	87.1	87.1	1.7
2017-Apr-21 Fri	23.48	23.71	23.43	23.58	2,391,776	###	74.3	74.3	1.7
2017-Apr-20 Thu	23.29	###	###	23.58	4,007,859	0	83.4	83.4	1.7
2017-Apr-19 Wed	###	###	23.27	23.85	3,915,743	###	82.0	82.0	###
2017-Apr-18 Tue	###	24.26	23.45	###			###	###	0.0
2017-Apr-13 Thu	25.2	###	24.85	###	2,703,688	33,593,323	34.9	34.9	0.0
2017-Apr-12 Wed	###	25.26	24.86	25			31.4	31.4	1.8
2017-Apr-11 Tue	24.54	24.74	###	###			71.6	71.6	0.0
2017-Apr-10 Mon	24.27	24.57	###	24.5	3,186,182	39,142,245	###	###	1.8
2017-Apr-07 Fri	23.72	###	23.56	###	3,759,345	44,285,084	89.1	89.1	0.0
2017-Apr-06 Thu	23.79	23.89	23.55	23.72			33.0	33.0	1.7
2017-Apr-05 Wed	23.45	###	23.25	23.5	2,229,656	25,919,751	###	###	1.7
2017-Apr-04 Tue	###	23.53	###	23.46			88.7	88.7	1.7
2017-Apr-03 Mon	22.5	###	22.45	###	2,039,327	22,891,445	80.2	80.2	0.0
2017-Mar-31 Fri	###	22.4	###	22.27	4,281,527	###	###	###	###
2017-Mar-30 Thu	###	###	###	22.4	2,872,656	0	15.2	15.2	###
2017-Mar-29 Wed	22.55	###	22.42	22.53			###	###	###
2017-Mar-28 Tue	22.82	22.82	22.53	22.77			###	###	###
2017-Mar-27 Mon	22.8	###	###	22.82			###	###	###
2017-Mar-24 Fri	22.58	###	22.28	22.53			31.3	31.3	###
2017-Mar-23 Thu	###	22.55	22.21	22.55	1,930,947	###	###	###	###
2017-Mar-22 Wed	22.7	###	22.48	22.52			32.5	32.5	1.6
2017-Mar-21 Tue	###	22.55	###	###			28.7	28.7	0.0
2017-Mar-20 Mon	22.2	###	21.86	###			###	###	0.0
2017-Mar-17 Fri	###	22.43	###	22.2	8,784,578	98,519,042	###	###	1.6
2017-Mar-16 Thu	###	###	21.85	###			14.9	14.9	0.0
2017-Mar-15 Wed	21.73	21.84	21.47	21.72	2,409,888	52,186,124	###	###	###
2017-Mar-14 Tue	21.89	21.955	21.56	###			73.4	73.4	0.0
2017-Mar-13 Mon	###	###	21.23	###			###	###	0.0
2017-Mar-10 Fri	###	###	20.71	###	1,655,957	###	###	###	0.0
2017-Mar-09 Thu	###	###	20.83	###			###	###	0.0
2017-Mar-08 Wed	###	###	###	###			###	###	0.0
2017-Mar-07 Tue	###	21.26	20.76	21.21			82.4	82.4	###
2017-Mar-06 Mon	###	21.44	###	21.28			76.5	76.5	1.5
2017-Mar-03 Fri	###	###	###	###	4,647,173	0	33.2	33.2	0.0
2017-Mar-02 Thu	21.5	###	21.5	21.75			###	###	###
2017-Mar-01 Wed	###	22.21	21.53	21.83	3,087,544	67,524,587	###	###	###
2017-Feb-28 Tue	###	22.47	###	###	4,572,149	###	###	###	0.0
2017-Feb-27 Mon	23.7	23.71	###	###	2,708,377	###	18.5	18.5	0.0
2017-Feb-24 Fri	23.85	###	###	23.53	5,134,170	0	###	###	###
2017-Feb-23 Thu	23	23.47	22.87	23.42	3,302,952	###	84.9	84.9	1.7
2017-Feb-22 Wed	22.85	###	###	###			79.1	79.1	0.0
2017-Feb-21 Tue	###	###	22.72	22.89	1,979,157	22,483,223	39.5	39.5	###
2017-Feb-20 Mon	###	###	22.8	###			###	###	0.0
2017-Feb-17 Fri	###	###	22.89	###			###	###	0.0
2017-Feb-16 Thu	22.86	22.885	22.55	22.73			33.9	33.9	###
2017-Feb-15 Wed	22.44	22.675	22.28	22.56			###	###	###
2017-Feb-14 Tue	22.49	22.51	###	###	3,747,654	42,179,845	28.0	28.0	0.0
2017-Feb-13 Mon	###	###	###	22.72			###	###	1.6
2017-Feb-10 Fri	22.76	22.89	###	22.54			19.8	19.8	###
2017-Feb-09 Thu	23.74	23.74	###	23.28	4,150,281	###	###	###	1.7
2017-Feb-08 Wed	23.85	###	23.51	23.59			22.9	22.9	1.7
2017-Feb-07 Tue	23.76	23.87	###	###			###	###	0.0
2017-Feb-06 Mon	22.49	###	22.42	###	3,414,049	38,271,489	###	###	0.0
2017-Feb-03 Fri	22.4	22.49	22.27	###			36.3	36.3	0.0
2017-Feb-02 Thu	###	22.27	21.76	###	3,454,523	76,051,323	79.4	79.4	0.0
2017-Feb-01 Wed	###	###	###	###			###	###	0.0
2017-Jan-31 Tue	###	21.89	21.52	21.53			###	###	1.5
2017-Jan-30 Mon	21.21	21.49	21.21	21.45	2,047,253	43,708,851	###	###	1.5
2017-Jan-27 Fri	###	###	20.54	###	5,103,670	###	###	###	0.0
2017-Jan-25 Wed	22	###	###	21.76			###	###	1.6
2017-Jan-24 Tue	###	###	###	22.22	3,025,943	0	26.1	26.1	1.6
2017-Jan-23 Mon	###	###	21.59	22			###	###	###
2017-Jan-20 Fri	###	21.72	###	###	2,532,325	27,501,049	###	###	0.0
2017-Jan-19 Thu	21.8	21.81	21.45	###			27.9	27.9	0.0
2017-Jan-18 Wed	22.28	22.5	###	###	3,319,974	###	###	###	0.0
2017-Jan-17 Tue	21.81	###	###	###			###	###	0.0
2017-Jan-16 Mon	21.53	21.79	21.5	###	2,285,283	49,464,950	73.0	73.0	0.0
2017-Jan-13 Fri	21.23	###	###	###			38.2	38.2	0.0
2017-Jan-12 Thu	21.22	21.23	###	###	2,311,253	24,533,950	###	###	0.0
2017-Jan-11 Wed	20.85	###	20.85	###	3,506,052	###	81.9	81.9	0.0
2017-Jan-10 Tue	20.87	###	###	20.85	2,223,757	0	39.5	39.5	###
2017-Jan-09 Mon	20.55	20.885	20.46	20.56			69.0	69.0	1.5
2017-Jan-06 Fri	###	###	20.73	20.77			###	###	###
2017-Jan-05 Thu	20.54	20.89	20.47	20.71			76.2	76.2	###
2017-Jan-04 Wed	20.2	20.4	###	###			###	###	0.0
2017-Jan-03 Tue	20	###	19.57	###	2,797,471	27,373,253	74.1	74.1	0.0
2016-Dec-30 Fri	19.83	20.41	19.81	20.25	3,585,523	###	85.3	85.3	###
2016-Dec-29 Thu	###	19.29	18.79	19.26			82.2	82.2	1.4
2016-Dec-28 Wed	###	###	18.5	###			21.3	21.3	0.0
2016-Dec-23 Fri	17.89	###	17.72	###			83.8	83.8	0.0
2016-Dec-22 Thu	17.8	###	###	###	3,027,471	0	###	###	0.0
2016-Dec-21 Wed	17.4	17.82	17.24	17.76			87.1	87.1	1.3
2016-Dec-20 Tue	17.2	###	###	17.54	4,702,156	0	###	###	1.3
2016-Dec-19 Mon	16.84	###	###	16.77	5,727,123	0	33.1	33.1	1.2
2016-Dec-16 Fri	###	###	###	16.75	10,715,529	0	###	###	###
2016-Dec-15 Thu	###	###	17.5	17.58			###	###	1.3
2016-Dec-14 Wed	18.25	###	18.25	18.54	3,621,081	###	###	###	1.3
2016-Dec-13 Tue	18.7	18.7	18.22	###	2,858,981	52,776,789	###	###	0.0
2016-Dec-12 Mon	18.76	18.82	18.175	18.44			23.1	23.1	1.3
2016-Dec-09 Fri	###	###	18.79	###			25.5	25.5	0.0
2016-Dec-08 Thu	###	###	###	###	4,228,250	0	26.2	26.2	0.0
2016-Dec-07 Wed	18.75	###	###	18.87	3,783,448	0	73.5	73.5	1.3
2016-Dec-06 Tue	###	###	18.46	18.71	4,399,385	40,606,323	24.1	24.1	###
2016-Dec-05 Mon	###	19.49	###	18.88	3,750,359	36,547,248	20.9	20.9	1.3
2016-Dec-02 Fri	19.23	###	18.82	###			###	###	0.0
2016-Dec-01 Thu	19.27	###	###	###			###	###	0.0
2016-Nov-30 Wed	###	19.75	19.42	19.54	5,695,173	###	32.2	32.2	1.4
2016-Nov-29 Tue	19.89	###	###	19.49			21.5	21.5	1.4
2016-Nov-28 Mon	19.45	19.85	19.45	19.57			###	###	1.4
2016-Nov-25 Fri	19.85	###	19.43	19.55	5,391,844	###	19.5	19.5	###
2016-Nov-24 Thu	###	###	19.88	###			33.0	33.0	0.0
2016-Nov-23 Wed	###	###	20.4	20.75	3,682,447	37,560,959	###	###	1.5
2016-Nov-22 Tue	21	###	20.56	###			###	###	0.0
2016-Nov-21 Mon	20.75	###	20.52	###	4,089,175	###	80.2	80.2	0.0
2016-Nov-18 Fri	###	###	20.57	20.76	4,656,525	47,892,359	###	###	1.5
2016-Nov-17 Thu	21.4	###	21.23	21.4	3,231,689	34,304,378	66.9	66.9	1.5
2016-Nov-16 Wed	21.82	21.87	###	21.51	5,020,675	54,901,081	###	###	###
2016-Nov-15 Tue	###	###	20.89	###	5,899,028	61,615,347	14.6	14.6	0.0
2016-Nov-14 Mon	21.43	###	20.84	20.88	4,996,141	52,059,789	###	###	###
2016-Nov-11 Fri	###	###	22.27	22.47			21.8	21.8	###
2016-Nov-10 Thu	23.8	###	###	24.23			72.2	72.2	###
2016-Nov-09 Wed	###	25.57	22.57	###			98.7	98.7	0.0
2016-Nov-08 Tue	###	###	22.8	###			###	###	0.0
2016-Nov-07 Mon	23.22	23.45	###	23.27			###	###	1.7
2016-Nov-04 Fri	23.85	###	###	23.7	2,581,553	0	###	###	1.7
2016-Nov-03 Thu	23.41	###	23.26	###			###	###	0.0
2016-Nov-02 Wed	23.4	23.5	22.82	23.29			###	###	###
2016-Nov-01 Tue	###	22.77	22.25	22.73			75.4	75.4	###
2016-Oct-31 Mon	21.8	22.625	21.71	22.56	4,768,251	###	89.9	89.9	###
2016-Oct-28 Fri	###	21.47	###	21.42			###	###	1.5
2016-Oct-27 Thu	21.87	22	21.26	###			###	###	0.0
2016-Oct-26 Wed	###	###	21.79	###	2,739,859	###	###	###	0.0
2016-Oct-25 Tue	21.78	###	###	###			###	###	0.0
2016-Oct-24 Mon	###	22.21	21.71	###	2,244,943	49,298,948	32.9	32.9	0.0
2016-Oct-21 Fri	22.22	22.44	###	###			29.6	29.6	0.0
2016-Oct-20 Thu	22.58	22.82	22.4	###	3,991,147	###	68.4	68.4	0.0
2016-Oct-19 Wed	21.75	###	###	###			81.5	81.5	0.0
2016-Oct-18 Tue	21	21.485	20.88	21.4	3,653,574	###	85.3	85.3	1.5
2016-Oct-17 Mon	###	###	20.71	20.78	2,133,671	###	34.5	34.5	1.5
2016-Oct-14 Fri	21.55	###	###	###			14.3	14.3	0.0
2016-Oct-13 Thu	20.76	21.47	20.51	21.43			###	###	###
2016-Oct-12 Wed	###	20.48	20.21	20.48			78.2	78.2	1.5
2016-Oct-11 Tue	21.25	21.27	20.47	20.52	3,195,973	66,699,956	11.9	11.9	1.5
2016-Oct-10 Mon	###	###	20.58	###			85.2	85.2	0.0
2016-Oct-07 Fri	20.74	20.8	###	20.53			27.1	27.1	###
2016-Oct-06 Thu	21.2	###	20.845	###	3,666,680	38,215,972	23.7	23.7	0.0
2016-Oct-05 Wed	###	###	20.72	21.28			###	###	1.5
2016-Oct-04 Tue	###	22.5	###	22.43			###	###	1.6
2016-Oct-03 Mon	###	###	###	22.22	1,234,251	0	###	###	1.6
2016-Sep-30 Fri	###	###	###	###	4,161,845	0	###	###	0.0
2016-Sep-29 Thu	22.48	22.55	22.29	22.4			25.6	25.6	###
2016-Sep-28 Wed	22.88	22.88	###	###	3,835,326	43,876,129	14.5	14.5	0.0
2016-Sep-27 Tue	###	###	22.54	###	4,258,171	47,989,587	82.7	82.7	0.0
2016-Sep-26 Mon	22.2	###	22.2	22.51			82.9	82.9	1.6
2016-Sep-23 Fri	22.42	###	###	22.41			###	###	###
2016-Sep-22 Thu	22.48	###	###	22.85	5,919,040	0	###	###	1.6
2016-Sep-21 Wed	21.45	21.57	21.27	###			###	###	0.0
2016-Sep-20 Tue	21.75	21.81	###	21.29	4,438,589	###	21.9	21.9	###
2016-Sep-19 Mon	21.5	###	###	###			###	###	0.0
2016-Sep-16 Fri	###	21.53	###	###			63.4	63.4	0.0
2016-Sep-15 Thu	###	21.47	###	21.21	3,648,578	39,167,484	###	###	###
2016-Sep-14 Wed	21.27	21.46	###	21.42			75.7	75.7	1.5
2016-Sep-13 Tue	21.76	22	21.47	21.53	4,084,647	###	###	###	1.5
2016-Sep-12 Mon	###	###	###	###	4,455,772	0	30.4	30.4	0.0
2016-Sep-09 Fri	###	22.48	###	###	3,542,949	39,822,746	27.3	27.3	0.0
2016-Sep-08 Thu	###	###	###	22.86	3,172,781	0	25.7	25.7	1.6
2016-Sep-07 Wed	23.27	23.55	23.21	###	5,429,344	###	###	###	0.0
2016-Sep-06 Tue	###	23.25	22.49	###			14.4	14.4	0.0
2016-Sep-05 Mon	23.2	23.29	22.7	###	3,437,945	79,055,545	###	###	0.0
2016-Sep-02 Fri	###	###	22.225	###			72.2	72.2	0.0
2016-Sep-01 Thu	###	###	###	###	3,779,943	0	73.6	73.6	0.0
2016-Aug-31 Wed	###	22.52	21.8	###			31.5	31.5	0.0
2016-Aug-30 Tue	22.45	###	22.44	###			87.0	87.0	0.0
2016-Aug-29 Mon	###	23.5	22.45	22.53			15.1	15.1	###
2016-Aug-26 Fri	###	###	###	###	6,647,772	0	79.6	79.6	0.0
2016-Aug-25 Thu	23.2	23.57	###	###			###	###	0.0
2016-Aug-24 Wed	###	###	###	###	1,785,241	0	72.9	72.9	0.0
2016-Aug-23 Tue	24	24.2	23.755	###			35.7	35.7	0.0
2016-Aug-22 Mon	23.7	23.83	23.21	23.77	3,402,155	80,018,685	77.3	77.3	1.7
2016-Aug-19 Fri	###	###	###	###	3,190,779	0	77.3	77.3	0.0
2016-Aug-18 Thu	23.76	24.185	23.44	23.7			34.8	34.8	1.7
2016-Aug-17 Wed	###	24.71	23.27	###			###	###	0.0
2016-Aug-16 Tue	24.4	###	###	###			81.9	81.9	0.0
2016-Aug-15 Mon	25.29	###	###	24.51			14.9	14.9	###
2016-Aug-12 Fri	25	25.53	###	25.53	2,593,740	###	###	###	###
2016-Aug-11 Thu	###	###	###	###	2,231,080	0	17.9	17.9	0.0
2016-Aug-10 Wed	24.41	25.52	###	25.46	3,297,052	42,070,383	###	###	1.8
2016-Aug-09 Tue	###	24.73	###	24.42	2,755,971	34,077,581	32.0	32.0	1.7
2016-Aug-08 Mon	24.81	24.82	24.42	###			26.6	26.6	0.0
2016-Aug-05 Fri	25.45	25.8	25.4	###	2,028,941	51,940,889	72.8	72.8	0.0
2016-Aug-04 Thu	25.7	25.8	###	25.24	2,270,253	###	###	###	1.8
2016-Aug-03 Wed	25.41	###	###	25.7	3,822,240	0	###	###	1.8
2016-Aug-02 Tue	25.7	25.75	24.87	24.87	2,590,585	###	###	###	###
2016-Aug-01 Mon	25.43	###	###	###	3,061,142	0	###	###	0.0
2016-Jul-29 Fri	24.87	###	24.57	25	7,878,170	###	###	###	1.8
2016-Jul-28 Thu	24.44	24.84	24.325	24.74			###	###	1.8
2016-Jul-27 Wed	###	23.7	###	23.59	3,725,076	44,142,150	82.9	82.9	1.7
2016-Jul-26 Tue	22.5	###	22.26	22.88	5,533,527	61,588,155	84.0	84.0	1.6
2016-Jul-25 Mon	23.87	###	23.22	23.42	3,227,586	37,472,273	###	###	1.7
2016-Jul-22 Fri	24	24.5	23.87	###			73.8	73.8	0.0
2016-Jul-21 Thu	23.73	23.77	23.29	23.57			32.6	32.6	###
2016-Jul-20 Wed	24.28	24.45	###	###			###	###	0.0
2016-Jul-19 Tue	24.45	###	24	###			###	###	0.0
2016-Jul-18 Mon	24.8	###	24.23	24.53	2,981,247	###	###	###	1.8
2016-Jul-15 Fri	25	###	24.185	24.47	5,171,322	###	###	###	1.7
2016-Jul-14 Thu	###	###	###	###			###	###	0.0
2016-Jul-13 Wed	###	26.29	24.83	26.2			91.3	91.3	###
2016-Jul-12 Tue	26.55	###	###	###	3,562,379	0	###	###	0.0
2016-Jul-11 Mon	26.81	27.2	###	###			25.8	25.8	0.0
2016-Jul-08 Fri	25.82	26.29	25.82	###			77.4	77.4	0.0
2016-Jul-07 Thu	26.2	26.26	###	###	5,644,721	74,115,186	###	###	0.0
2016-Jul-06 Wed	###	###	25.745	###	5,568,570	###	###	###	0.0
2016-Jul-05 Tue	25.41	###	24.81	###			###	###	0.0
2016-Jul-04 Mon	24.5	###	24.48	###	4,874,189	59,660,073	82.2	82.2	0.0
2016-Jul-01 Fri	23.44	###	###	24			80.3	80.3	1.7
2016-Jun-30 Thu	23.53	23.74	22.79	23	7,011,781	163,129,084	###	###	1.6
2016-Jun-29 Wed	23.57	23.87	###	23.51	7,216,359	86,127,244	29.1	29.1	###
2016-Jun-28 Tue	###	24.74	23.49	23.55			10.1	10.1	1.7
2016-Jun-27 Mon	23.78	24.45	###	###			77.3	77.3	0.0
2016-May-26 Thu	###	###	18.82	###	5,094,027	###	###	###	0.0
2016-May-25 Wed	###	###	###	###			###	###	0.0
2016-May-24 Tue	###	###	19.74	###			###	###	0.0
2016-May-23 Mon	###	20.49	19.76	###			###	###	0.0
2016-May-20 Fri	19.7	###	19.51	###	3,394,826	33,116,527	###	###	0.0
2016-May-19 Thu	20.28	###	19.52	19.73			20.4	20.4	###
2016-May-18 Wed	21.48	###	###	###			###	###	0.0
2016-May-17 Tue	###	21.48	###	21.26	3,268,128	###	32.6	32.6	1.5
2016-May-16 Mon	###	###	20.85	###			###	###	0.0
2016-May-13 Fri	###	21.25	20.75	20.88			27.5	27.5	###
2016-May-12 Thu	20.79	21.56	20.78	###	5,301,286	112,228,224	85.3	85.3	0.0
2016-May-11 Wed	20.2	20.56	###	20.53	3,402,542	###	###	###	###
2016-May-10 Tue	19.54	19.85	###	19.85			###	###	1.4
2016-May-09 Mon	20.2	###	###	###			29.3	29.3	0.0
2016-May-06 Fri	###	19.82	###	19.79			###	###	###
2016-May-05 Thu	18.88	###	18.71	###	2,942,922	###	79.3	79.3	0.0
2016-May-04 Wed	19.52	###	###	###			21.5	21.5	0.0
2016-May-03 Tue	19.8	###	19.45	###			###	###	0.0
2016-May-02 Mon	###	###	19.5	19.84			77.0	77.0	1.4
2016-Apr-29 Fri	###	###	18.57	###			80.3	80.3	0.0
2016-Apr-28 Thu	###	18.44	###	###			78.7	78.7	0.0
2016-Apr-27 Wed	17.84	18.48	###	18.2			###	###	###
2016-Apr-26 Tue	18.2	18.45	17.58	17.72			###	###	1.3
2016-Apr-22 Fri	17.74	###	###	###			###	###	0.0
2016-Apr-21 Thu	17.76	17.82	17.21	###	4,755,422	###	###	###	0.0
2016-Apr-20 Wed	###	18.2	17.955	###	3,296,344	59,589,658	29.0	29.0	0.0
2016-Apr-19 Tue	###	###	###	###	2,126,850	0	###	###	0.0
2016-Apr-18 Mon	###	###	###	###	3,469,753	0	###	###	0.0
2016-Apr-15 Fri	17.51	17.7	###	###	3,786,448	###	###	###	0.0
2016-Apr-14 Thu	17.52	###	17.48	17.86	2,022,289	###	###	###	1.3
2016-Apr-13 Wed	###	###	17.52	17.73	2,904,270	###	###	###	###
2016-Apr-12 Tue	18.46	18.47	17.71	17.77	5,341,327	###	###	###	###
2016-Apr-11 Mon	17.74	###	###	###			83.3	83.3	0.0
2016-Apr-08 Fri	17.4	17.79	###	17.53	2,797,045	###	###	###	1.3
2016-Apr-07 Thu	16.82	###	###	###	2,417,278	0	###	###	0.0
2016-Apr-06 Wed	###	###	16.44	###			16.1	16.1	0.0
2016-Apr-05 Tue	16.85	17.25	###	###			###	###	0.0
2016-Apr-04 Mon	16.84	17.27	16.8	###	2,356,472	###	78.1	78.1	0.0
2016-Apr-01 Fri	17.21	17.52	16.76	###	3,229,941	55,361,188	###	###	0.0
2016-Mar-31 Thu	###	###	16.47	###			67.3	67.3	0.0
2016-Mar-30 Wed	16.89	17.21	###	16.79			###	###	###
2016-Mar-29 Tue	16.25	###	16.25	###			83.2	83.2	0.0
2016-Mar-24 Thu	###	###	15.88	16.29	6,557,278	52,064,787	79.7	79.7	###
2016-Mar-23 Wed	17.2	17.4	16.56	###	5,331,144	90,522,825	###	###	0.0
2016-Mar-22 Tue	17.25	17.51	###	17.44			###	###	1.2
2016-Mar-21 Mon	17.54	17.78	###	17.42			28.3	28.3	1.2
2016-Mar-18 Fri	17.7	17.83	###	17.45	7,878,827	70,239,742	22.4	22.4	###
2016-Mar-17 Thu	17.55	17.79	17.5	###			###	###	0.0
2016-Mar-16 Wed	16.88	###	16.49	###	3,590,485	29,603,548	###	###	0.0
2016-Mar-15 Tue	###	###	16.25	###	4,199,721	###			0.0
2016-Mar-14 Mon	17.2	17.21	16.75	16.87	4,366,254	###	###	###	###
2016-Mar-11 Fri	17.4	###	###	17.5	5,484,623	0	###	###	1.3
2016-Mar-10 Thu	16.79	###	###	###			###	###	0.0
2016-Mar-09 Wed	###	16.87	###	###			###	###	0.0
2016-Mar-08 Tue	###	###	###	###	5,531,181	0	###	###	0.0
2016-Mar-07 Mon	###	###	16.78	###			16.1	16.1	0.0
2016-Mar-04 Fri	17.52	17.83	###	17.2	9,205,941	###	###	###	1.2
2016-Mar-03 Thu	###	17.43	###	###			84.1	84.1	0.0
2016-Mar-02 Wed	###	17.7	16.845	###			###	###	0.0
2016-Mar-01 Tue	###	###	###	18.29	6,778,756	0	###	###	###
2016-Feb-29 Mon	17.51	17.54	###	17.5			###	###	1.3
2016-Feb-26 Fri	17.28	17.78	17.2	17.75	9,990,327	###	87.0	87.0	1.3
2016-Feb-25 Thu	16.58	###	16.45	###	8,617,848	###	###	###	0.0
2016-Feb-24 Wed	###	###	15.87	16.56			###	###	1.2
2016-Feb-23 Tue	###	15.86	15.27	15.82	4,714,349	73,378,842	76.2	76.2	###
2016-Feb-22 Mon	###	###	15.625	15.86			###	###	1.1
2016-Feb-19 Fri	16.25	16.41	15.72	###			###	###	0.0
2016-Feb-18 Thu	15.2	###	###	15.55			82.1	82.1	###
2016-Feb-17 Wed	###	###	###	###			80.7	80.7	0.0
2016-Feb-16 Tue	15.7	###	###	###			15.4	15.4	0.0
2016-Feb-15 Mon	16.46	16.53	###	16.21			###	###	1.2
2016-Feb-12 Fri	17.2	17.24	16.29	###			8.7	8.7	0.0
2016-Feb-11 Thu	###	###	###	###			81.1	81.1	0.0
2016-Feb-10 Wed	###	16.48	15.88	16.25	4,728,955	###	###	###	###
2016-Feb-09 Tue	###	16.83	###	16.8			91.2	91.2	1.2
2016-Feb-08 Mon	###	###	###	15.52	5,136,586	0	###	###	1.1
2016-Feb-05 Fri	14.7	###	14.48	###			81.4	81.4	0.0
2016-Feb-04 Thu	###	###	13.43	###			###	###	0.0
2016-Feb-03 Wed	13.2	###	###	###	2,469,074	0	###	###	0.0
2016-Feb-02 Tue	13.56	###	13.25	###			###	###	0.0
2016-Feb-01 Mon	###	13.4	12.89	13.4			89.1	89.1	1.0
2016-Jan-29 Fri	13.74	13.74	###	12.88			5.4	5.4	###
2016-Jan-28 Thu	13.7	###	###	13.88			###	###	###
2016-Jan-27 Wed	13.49	###	13.42	13.52			###	###	1.0
2016-Jan-25 Mon	###	13.22	12.87	###	2,808,474	36,636,543	66.9	66.9	0.0
2016-Jan-22 Fri	###	###	###	###			12.2	12.2	0.0
2016-Jan-21 Thu	###	13.45	###	###			###	###	0.0
2016-Jan-20 Wed	12.8	###	12.8	###			###	###	0.0
2016-Jan-19 Tue	###	###	12.86	13.24	2,396,856	15,411,784	###	###	0.9
2016-Jan-18 Mon	12.75	###	12.71	12.86			###	###	0.9
2016-Jan-15 Fri	12.77	12.87	12.7	12.74			42.3	42.3	###
2016-Jan-14 Thu	12.7	13.24	###	###			###	###	0.0
2016-Jan-13 Wed	###	###	12.55	12.56			###	###	0.9
2016-Jan-12 Tue	13.2	13.45	###	13.2			77.2	77.2	0.9
2016-Jan-11 Mon	13.5	13.53	###	13.42			###	###	1.0
2016-Jan-08 Fri	13.5	13.52	###	###			21.5	21.5	0.0
2016-Jan-07 Thu	13.2	###	###	###	4,777,674	0	###	###	0.0
2016-Jan-06 Wed	13.46	13.5	###	###	3,433,427	###	###	###	0.0
2016-Jan-05 Tue	###	13.52	13.2	###	2,400,742	###	75.2	75.2	0.0
2016-Jan-04 Mon	###	13.325	###	###			27.4	27.4	0.0
2015-Dec-31 Thu	12.83	###	12.83	###			###	###	0.0
2015-Dec-30 Wed	13.25	13.25	###	###			16.5	16.5	0.0
2015-Dec-29 Tue	###	13.24	12.77	13.22			###	###	0.9
2015-Dec-24 Thu	###	###	12.85	###			30.1	30.1	0.0
2015-Dec-23 Wed	12.7	###	###	12.8	1,289,348	0	###	###	0.9
2015-Dec-22 Tue	###	###	12.5	12.59	3,131,673	19,572,956	###	###	###
2015-Dec-21 Mon	12.7	12.75	12.45	###	2,266,073	###	29.0	29.0	0.0
2015-Dec-18 Fri	12.41	12.52	###	12.4	8,537,982	###	26.6	26.6	0.9
2015-Dec-17 Thu	12.87	###	12.71	12.84	3,962,681	###	###	###	0.9
2015-Dec-16 Wed	###	12.71	###	12.59	3,501,486	22,251,943	###	###	###
2015-Dec-15 Tue	12.53	12.8	12.4	12.42			27.9	27.9	0.9
2015-Dec-14 Mon	12.24	12.84	12.21	12.74			93.0	93.0	###
2015-Dec-11 Fri	12.2	12.41	###	12.23	2,593,724	16,094,057	72.3	72.3	###
2015-Dec-10 Thu	12.2	12.22	###	###	2,572,925	15,720,571	34.0	34.0	0.0
2015-Dec-09 Wed	11.85	12.2	11.83	###			###	###	0.0
2015-Dec-08 Tue	11.73	###	###	11.87	3,783,443	0	86.3	86.3	0.8
2015-Dec-07 Mon	###	12.21	###	###			40.3	40.3	0.0
2015-Dec-04 Fri	11.45	11.82	###	###	3,871,173	###	###	###	0.0
2015-Dec-03 Thu	###	11.53	###	11.4	3,152,947	###	83.7	83.7	0.8
2015-Dec-02 Wed	11.4	11.51	###	11.42	3,109,556	###	76.7	76.7	0.8
2015-Dec-01 Tue	11.2	###	###	###			71.7	71.7	0.0
2015-Nov-30 Mon	11.26	11.26	10.71	###			14.3	14.3	0.0
2015-Nov-27 Fri	###	11.475	11.26	###			81.8	81.8	0.0
2015-Nov-26 Thu	###	11.43	11.23	11.26			###	###	0.8
2015-Nov-25 Wed	11.46	###	11.45	11.45			###	###	0.8
2015-Nov-24 Tue	11.44	11.51	###	###			24.6	24.6	0.0
2015-Nov-23 Mon	11.7	11.76	###	11.5			20.2	20.2	###
2015-Nov-20 Fri	11.79	###	11.73	11.76	2,383,329	13,978,224	30.1	30.1	0.8
2015-Nov-19 Thu	###	11.72	###	###	3,593,242	###	###	###	0.0
2015-Nov-18 Wed	###	11.25	###	###			27.6	27.6	0.0
2015-Nov-17 Tue	11.51	###	11.41	11.57			###	###	###
2015-Nov-16 Mon	###	11.85	###	11.44			88.6	88.6	0.8
2015-Nov-13 Fri	###	11.49	###	###	2,523,823	###	17.9	17.9	0.0
2015-Nov-12 Thu	11.52	11.72	11.5	###	2,709,420	###	78.6	78.6	0.0
2015-Nov-11 Wed	###	11.58	11.26	11.53			81.5	81.5	###
2015-Nov-10 Tue	11.43	###	###	###			###	###	0.0
2015-Nov-09 Mon	###	###	###	11.29			15.0	15.0	###
2015-Nov-06 Fri	11.8	###	11.57	###			80.5	80.5	0.0
2015-Nov-05 Thu	###	###	11.81	11.89			###	###	###
2015-Nov-04 Wed	###	###	###	###	3,666,754	0	###	###	0.0
2015-Nov-03 Tue	###	12.2	11.89	###			74.9	74.9	0.0
2015-Nov-02 Mon	12.25	12.57	###	###			23.6	23.6	0.0
2015-Oct-30 Fri	12.53	12.58	12.26	###	7,807,572	96,970,044	18.6	18.6	0.0
2015-Oct-29 Thu	13.5	13.54	###	12.72	7,755,083	###	6.4	6.4	0.9
2015-Oct-28 Wed	13.8	###	13.685	13.77	2,401,482	16,432,140	###	###	###
2015-Oct-27 Tue	13.7	13.73	13.59	###			###	###	0.0
2015-Oct-26 Mon	13.82	###	13.72	13.8	1,690,226	11,594,950	40.1	40.1	1.0
2015-Oct-23 Fri	###	###	13.76	13.85			###	###	###
2015-Oct-22 Thu	###	###	13.75	13.86			###	###	###
2015-Oct-21 Wed	###	14.45	###	14.42			###	###	###
2015-Oct-20 Tue	###	###	13.75	###			79.7	79.7	0.0
2015-Oct-19 Mon	###	15.29	14.74	14.86	3,271,529	###	26.7	26.7	###
2015-Oct-16 Fri	15.44	15.79	###	###	5,009,386	###	29.8	29.8	0.0
2015-Oct-15 Thu	###	15.4	###	###			82.3	82.3	0.0
2015-Oct-14 Wed	14.43	###	###	14.56	3,496,859	0	###	###	###
2015-Oct-13 Tue	14.55	14.55	###	14.4			###	###	1.0
2015-Oct-12 Mon	###	###	14.51	14.71	3,782,323	27,440,753	73.7	73.7	###
2015-Oct-09 Fri	###	14.56	###	14.49			###	###	###
2015-Oct-08 Thu	###	###	###	###			7.0	7.0	0.0
2015-Oct-07 Wed	14.4	14.71	###	14.58			81.3	81.3	###
2015-Oct-06 Tue	###	14.24	###	###			36.9	36.9	0.0
2015-Oct-05 Mon	###	###	###	13.8	4,825,387	0	93.3	93.3	1.0
2015-Oct-02 Fri	12.54	12.76	12.53	###			###	###	0.0
2015-Oct-01 Thu	12.55	12.72	12.44	12.55	2,914,440	36,663,655	64.1	64.1	###
2015-Sep-30 Wed	12.5	12.79	12.47	12.7	3,378,244	42,667,221	75.8	75.8	0.9
2015-Sep-29 Tue	12.25	12.75	12.2	12.55	3,924,454	###	91.7	91.7	###
2015-Sep-28 Mon	12.74	12.74	12.5	12.74			###	###	###
2015-Sep-25 Fri	###	###	###	12.83			82.5	82.5	###
2015-Sep-24 Thu	12.2	###	###	###			###	###	0.0
2015-Sep-23 Wed	###	###	11.82	###	2,980,550	17,615,050	###	###	0.0
2015-Sep-22 Tue	12.48	12.48	###	###			###	###	0.0
2015-Sep-21 Mon	###	###	12.25	12.52			###	###	0.9
2015-Sep-18 Fri	###	12.89	###	###			###	###	0.0
2015-Sep-17 Thu	###	###	11.77	11.81			14.3	14.3	###
2015-Sep-16 Wed	11.26	11.45	###	11.4			###	###	0.8
2015-Sep-15 Tue	###	11.47	11.25	11.26	3,096,858	###	36.2	36.2	0.8
2015-Sep-14 Mon	###	11.41	10.88	###			###	###	0.0
2015-Sep-11 Fri	###	###	10.86	###	5,081,689	27,593,571	24.6	24.6	0.0
2015-Sep-10 Thu	###	11.42	###	###	3,073,174	17,547,823	###	###	0.0
2015-Sep-09 Wed	11.74	11.82	###	11.71			25.3	25.3	###
2015-Sep-08 Tue	###	###	###	11.57			79.9	79.9	###
2015-Sep-07 Mon	###	11.4	10.81	###	3,448,456	###	94.0	94.0	0.0
2015-Sep-04 Fri	###	###	10.77	###	3,223,429	###	###	###	0.0
2015-Sep-03 Thu	###	###	10.79	10.85			24.8	24.8	0.8
2015-Sep-02 Wed	10.81	###	10.81	###	3,708,186	20,042,745	83.7	83.7	0.0
2015-Sep-01 Tue	###	11.225	10.87	###			###	###	0.0
2015-Aug-31 Mon	###	###	###	11.2	4,068,828	0	###	###	0.8
2015-Aug-28 Fri	11.22	11.48	###	11.28	5,872,750	33,709,585	73.5	73.5	0.8
2015-Aug-27 Thu	10.82	###	###	###	8,201,648	0	###	###	0.0
2015-Aug-26 Wed	###	11.27	10.86	###			###	###	0.0
2015-Aug-25 Tue	###	11.5	###	###			###	###	0.0
2015-Aug-24 Mon	###	11.7	11.41	11.49			###	###	###
2015-Aug-21 Fri	11.88	###	11.58	11.84			###	###	0.8
2015-Aug-20 Thu	###	###	10.89	###			###	###	0.0
2015-Aug-19 Wed	10.86	###	10.57	###	4,706,020	###	19.3	19.3	0.0
2015-Aug-18 Tue	11.5	11.52	10.86	10.86	4,255,744	47,621,775	6.9	6.9	0.8
2015-Aug-17 Mon	11.49	###	11.27	11.44			34.3	34.3	0.8
2015-Aug-14 Fri	###	11.185	10.885	###			18.6	18.6	0.0
2015-Aug-13 Thu	11.49	11.75	11.4	11.42	5,328,220	61,674,146	27.8	27.8	0.8
2015-Aug-12 Wed	11.25	11.25	###	###			###	###	0.0
2015-Aug-11 Tue	###	###	###	###			###	###	0.0
2015-Aug-10 Mon	10.89	###	###	10.85	2,917,529	0	28.0	28.0	0.8
2015-Aug-07 Fri	11.2	11.28	###	###	3,505,729	###	17.3	17.3	0.0
2015-Aug-06 Thu	10.87	11.28	10.87	11.26			###	###	0.8
2015-Aug-05 Wed	###	###	10.55	###	3,097,873	16,341,280	###	###	0.0
2015-Aug-04 Tue	10.85	###	10.74	10.79	3,548,178	###	27.3	27.3	###
2015-Aug-03 Mon	11.27	###	###	###	2,135,346	0	###	###	0.0
2015-Jul-31 Fri	###	11.29	###	11.27			###	###	###
2015-Jul-30 Thu	###	11.47	###	11.26	3,632,320	20,831,355	21.6	21.6	0.8
2015-Jul-29 Wed	11.71	11.75	###	###			###	###	0.0
2015-Jul-28 Tue	11.43	11.54	###	11.54			80.4	80.4	0.8
2015-Jul-27 Mon	11.5	11.8	11.49	11.78	4,227,953	###	###	###	###
2015-Jul-24 Fri	11.53	###	###	11.27	6,408,441	0	13.8	13.8	###
2015-Jul-23 Thu	11.76	###	11.72	11.84			###	###	0.8
2015-Jul-22 Wed	11.71	###	11.5	11.53			###	###	###
2015-Jul-21 Tue	###	11.83	11.21	###	6,986,741	80,487,256	79.1	79.1	0.0
2015-Jul-20 Mon	12.86	###	11.82	11.87			4.0	4.0	0.8
2015-Jul-17 Fri	###	13.24	###	13.2	3,257,624	21,565,470	84.1	84.1	0.9
2015-Jul-16 Thu	13.21	13.22	###	###	3,341,876	###	###	###	0.0
2015-Jul-15 Wed	###	13.2	###	13.2			###	###	0.9
2015-Jul-14 Tue	12.88	###	12.845	###	1,399,847	###	###	###	0.0
2015-Jul-13 Mon	12.5	###	12.45	12.74			87.4	87.4	###
2015-Jul-10 Fri	###	###	12.59	###	2,242,051	###	###	###	0.0
2015-Jul-09 Thu	12.5	###	12.41	###			###	###	0.0
2015-Jul-08 Wed	12.79	12.85	12.57	12.59	2,826,126	###	###	###	###
2015-Jul-07 Tue	###	###	###	###	3,176,583	0	65.4	65.4	0.0
2015-Jul-06 Mon	12.55	###	12.52	12.88			91.1	91.1	###
2015-Jul-03 Fri	###	###	###	12.55			###	###	###
2015-Jul-02 Thu	###	###	12.59	12.88			###	###	###
2015-Jul-01 Wed	###	###	###	12.73			###	###	###
2015-Jun-30 Tue	13.23	###	12.87	###			###	###	0.0
2015-Jun-29 Mon	###	13.29	###	###			83.4	83.4	0.0
2015-Jun-26 Fri	###	###	###	###	6,080,679	0	90.4	90.4	0.0
2015-Jun-25 Thu	13.25	13.29	12.88	12.89	2,821,481	36,919,078	###	###	###
2015-Jun-24 Wed	13.5	13.56	###	13.2			15.2	15.2	0.9
2015-Jun-23 Tue	13.5	13.73	13.4	###	2,996,628	40,649,258	82.8	82.8	0.0
2015-Jun-22 Mon	13.49	###	###	13.5			73.7	73.7	1.0
2015-Jun-19 Fri	13.59	13.74	13.46	13.53	6,133,749	83,418,986	25.6	25.6	###
2015-Jun-18 Thu	13.51	13.55	###	13.48	4,022,021	###	###	###	1.0
2015-Jun-17 Wed	13.4	13.44	13.275	###			26.5	26.5	0.0
2015-Jun-16 Tue	###	13.43	###	13.22			83.3	83.3	0.9
2015-Jun-15 Mon	###	13.42	###	###			###	###	0.0
2015-Jun-12 Fri	###	###	###	13.54	1,576,722	0	82.9	82.9	1.0
2015-Jun-11 Thu	###	13.655	13.49	13.51	2,030,281	27,555,988	19.4	19.4	###
2015-Jun-10 Wed	###	###	13.46	13.55	2,889,829	19,448,549	###	###	1.0
2015-Jun-09 Tue	###	###	###	13.44			###	###	###
2015-Jun-05 Fri	###	###	13.28	###	2,812,428	18,674,521	###	###	0.0
2015-Jun-04 Thu	###	###	13.27	###	4,071,877	###	###	###	0.0
2015-Jun-03 Wed	###	14.42	13.77	13.8			14.8	14.8	1.0
2015-Jun-02 Tue	###	14.49	###	###			32.8	32.8	0.0
2015-Jun-01 Mon	14.2	###	###	14.27	3,058,156	0	80.3	80.3	###
2015-May-29 Fri	14.2	###	###	###			25.3	25.3	0.0
2015-May-28 Thu	14.7	14.7	13.83	###			###	###	0.0
2015-May-27 Wed	14.42	###	###	###	4,183,572	0	86.2	86.2	0.0
2015-May-26 Tue	14.56	14.72	14.49	14.71	1,863,571	27,217,454	78.1	78.1	###
2015-May-25 Mon	###	###	###	14.51			79.3	79.3	###
2015-May-22 Fri	14.24	###	###	###	1,787,545	0	###	###	0.0
2015-May-21 Thu	###	###	###	###	3,004,743	0	25.5	25.5	0.0
2015-May-20 Wed	###	14.49	###	###			###	###	0.0
2015-May-19 Tue	###	14.7	14.43	14.46			24.7	24.7	1.0
2015-May-18 Mon	###	14.76	14.59	###			82.5	82.5	0.0
2015-May-15 Fri	###	14.75	14.43	14.55			26.5	26.5	###
2015-May-14 Thu	14.55	###	###	14.51			26.1	26.1	###
2015-May-13 Wed	###	###	###	14.28			84.1	84.1	###
2015-May-12 Tue	13.8	###	13.8	13.89			###	###	1.0
2015-May-11 Mon	###	###	13.8	13.8	1,740,488	###	###	###	1.0
2015-May-08 Fri	###	###	13.71	13.75			###	###	1.0
2015-May-07 Thu	###	14.28	###	13.74			###	###	###
2015-May-06 Wed	14.4	###	###	###	2,590,953	0	35.9	35.9	0.0
2015-May-05 Tue	14.85	14.89	14.43	14.52			15.8	15.8	1.0
2015-May-04 Mon	14.45	14.74	###	###	2,126,042	15,668,929	###	###	0.0
2015-May-01 Fri	###	14.48	###	14.46	3,108,726	22,507,176	###	###	1.0
2015-Apr-30 Thu	14.7	14.7	###	14.45			###	###	1.0
2015-Apr-29 Wed	###	###	###	14.81	6,123,358	0	28.9	28.9	1.1
2015-Apr-28 Tue	14.47	###	14.47	14.84	5,588,355	40,431,748	###	###	###
2015-Apr-27 Mon	###	###	###	###	3,309,351	0	88.1	88.1	0.0
2015-Apr-24 Fri	14.29	14.46	###	###	3,611,575	26,111,687	19.3	19.3	0.0
2015-Apr-23 Thu	14.5	14.53	###	###	3,026,259	21,985,771	11.5	11.5	0.0
2015-Apr-22 Wed	14.56	14.75	###	###	3,801,879	28,038,857	73.8	73.8	0.0
2015-Apr-21 Tue	14.25	14.5	14.25	14.5	1,775,874	25,528,188	86.5	86.5	1.0
2015-Apr-20 Mon	###	14.23	###	14.21	1,961,787	###	82.8	82.8	###
2015-Apr-17 Fri	14.49	14.5	###	###			17.7	17.7	0.0
2015-Apr-16 Thu	14.57	###	14.28	14.48	4,759,242	33,980,987	###	###	1.0
2015-Apr-15 Wed	###	14.44	###	14.26	2,656,442	###	34.1	34.1	1.0
2015-Apr-14 Tue	###	14.52	14.25	14.4	1,571,349	22,603,855	75.2	75.2	1.0
2015-Apr-13 Mon	14.24	###	###	14.56			88.9	88.9	###
2015-Apr-10 Fri	13.85	###	13.81	###	2,409,542	16,637,887	###	###	0.0
2015-Apr-09 Thu	14.23	14.26	###	###	4,021,620	28,674,150	26.7	26.7	0.0
2015-Apr-08 Wed	###	14.23	13.52	14.23			###	###	###
2015-Apr-07 Tue	###	###	13.86	###			###	###	0.0
2015-Apr-02 Thu	13.55	13.8	13.49	13.78	3,349,588	45,705,128	82.3	82.3	1.0
2015-Apr-01 Wed	###	13.29	###	###			###	###	0.0
2015-Mar-31 Tue	13.43	13.56	###	###	2,640,451	17,902,257	26.4	26.4	0.0
2015-Mar-30 Mon	13.4	13.57	13.28	13.29			30.0	30.0	###
2015-Mar-27 Fri	13.46	13.73	13.45	###	6,346,629	86,250,688	78.4	78.4	0.0
2015-Mar-26 Thu	13.7	13.75	13.56	###	4,097,576	###	###	###	0.0
2015-Mar-25 Wed	13.7	###	###	13.77			###	###	###
2015-Mar-24 Tue	###	13.84	###	13.75	3,196,820	###	78.9	78.9	1.0
2015-Mar-23 Mon	13.28	13.475	13.26	13.4	3,960,687	52,944,483	78.8	78.8	1.0
2015-Mar-20 Fri	13.2	###	12.87	###	7,997,947	51,466,788	###	###	0.0
2015-Mar-19 Thu	###	###	###	###			###	###	0.0
2015-Mar-18 Wed	12.5	###	###	12.49	2,874,773	0	###	###	0.9
2015-Mar-17 Tue	12.53	###	12.5	12.58	2,669,255	16,682,843	76.1	76.1	0.9
2015-Mar-16 Mon	12.4	###	###	12.53			###	###	###
2015-Mar-13 Fri	###	12.5	###	12.43			###	###	0.9
2015-Mar-12 Thu	###	###	12.29	12.41	2,558,753	###	###	###	###
2015-Mar-11 Wed	###	###	###	12.29	3,899,170	0	###	###	0.9
2015-Mar-10 Tue	###	12.51	###	12.42			80.5	80.5	0.9
2015-Mar-09 Mon	12.7	###	12.58	###			###	###	0.0
2015-Mar-06 Fri	###	13.7	###	13.28			###	###	0.9
2015-Mar-05 Thu	13.75	13.8	###	13.75	4,152,977	28,655,541	###	###	1.0
2015-Mar-04 Wed	13.86	13.89	13.72	13.77	3,987,643	###	32.1	32.1	###
2015-Mar-03 Tue	14.4	14.43	13.88	13.89			###	###	1.0
2015-Mar-02 Mon	###	14.49	###	14.46			76.5	76.5	1.0
2015-Feb-27 Fri	###	14.49	###	###			###	###	0.0
2015-Feb-26 Thu	###	###	13.86	###	1,900,470	13,170,257	71.1	71.1	0.0
2015-Feb-25 Wed	13.8	###	13.77	###			###	###	0.0
2015-Feb-24 Tue	13.75	###	13.7	13.82	2,776,242	19,017,257	###	###	1.0
2015-Feb-23 Mon	###	###	13.71	13.75			###	###	1.0
2015-Feb-20 Fri	###	###	13.86	###	1,697,341	11,762,573	###	###	0.0
2015-Feb-19 Thu	###	###	13.87	###	3,283,022	22,767,757	###	###	0.0
2015-Feb-18 Wed	###	###	13.59	###			###	###	0.0
2015-Feb-17 Tue	###	###	13.55	13.81			85.9	85.9	###
2015-Feb-16 Mon	13.71	13.76	13.41	###			25.7	25.7	0.0
2015-Feb-13 Fri	13.76	###	13.72	###	2,648,423	18,168,181	71.1	71.1	0.0
2015-Feb-12 Thu	###	###	13.72	###			###	###	0.0
2015-Feb-11 Wed	###	###	###	###	1,854,074	0	###	###	0.0
2015-Feb-10 Tue	###	###	###	###	2,711,458	0	79.2	79.2	0.0
2015-Feb-09 Mon	13.8	###	13.75	13.88			77.9	77.9	###
2015-Feb-06 Fri	###	14.45	###	14.23			22.1	22.1	###
2015-Feb-05 Thu	###	14.41	###	###			87.6	87.6	0.0
2015-Feb-04 Wed	13.86	###	###	13.88	3,212,453	0	68.5	68.5	###
2015-Feb-03 Tue	###	###	###	###	3,157,685	0	63.0	63.0	0.0
2015-Feb-02 Mon	###	###	###	###	4,852,484	0	###	###	0.0
2015-Jan-30 Fri	###	13.8	###	13.56	9,395,685	64,830,226	82.2	82.2	1.0
2015-Jan-29 Thu	13.43	13.74	13.4	13.7			83.5	83.5	1.0
2015-Jan-28 Wed	13.82	###	13.74	13.8			28.7	28.7	1.0
2015-Jan-27 Tue	13.45	###	###	13.56	6,111,489	0	77.9	77.9	1.0
2015-Jan-23 Fri	13.85	13.88	###	13.8	3,987,689	###	27.5	27.5	1.0
2015-Jan-22 Thu	###	13.74	13.51	###			75.1	75.1	0.0
2015-Jan-21 Wed	13.5	13.74	13.46	13.74			###	###	###
2015-Jan-20 Tue	###	13.25	12.85	13.2			###	###	0.9
2015-Jan-19 Mon	###	###	###	###	3,077,785	0	13.2	13.2	0.0
2015-Jan-16 Fri	12.74	13.025	12.73	###	8,399,170	###	85.6	85.6	0.0
2015-Jan-15 Thu	###	12.4	###	###			###	###	0.0
2015-Jan-14 Wed	###	12.78	###	12.44			22.1	22.1	0.9
2015-Jan-13 Tue	###	###	###	###			###	###	0.0
2015-Jan-12 Mon	12.23	###	12.23	12.48	3,660,873	###	87.5	87.5	###
2015-Jan-09 Fri	11.74	12.23	11.72	###	6,289,050	75,311,373	91.9	91.9	0.0
2015-Jan-08 Thu	11.7	11.7	11.46	###			###	###	0.0
2015-Jan-07 Wed	###	###	###	###	3,689,652	0	13.6	13.6	0.0
2015-Jan-06 Tue	11.7	###	11.55	11.73			77.4	77.4	0.8
2015-Jan-05 Mon	###	11.47	###	11.45			89.4	89.4	0.8
2015-Jan-02 Fri	10.8	###	10.78	###			###	###	0.0
2014-Dec-31 Wed	###	###	10.81	10.89			14.6	14.6	0.8
2014-Dec-30 Tue	10.87	###	10.74	10.84	2,444,987	13,129,580	34.7	34.7	0.8
2014-Dec-29 Mon	###	###	###	###			###	###	0.0
2014-Dec-24 Wed	10.55	###	10.43	10.45	2,346,341	###	###	###	###
2014-Dec-23 Tue	###	10.85	10.55	###	3,039,724	32,525,046	38.4	38.4	0.0
2014-Dec-22 Mon	10.76	###	###	###	2,890,827	0	82.2	82.2	0.0
2014-Dec-19 Fri	###	###	10.54	10.75			###	###	0.8
2014-Dec-18 Thu	10.58	10.75	10.52	10.75			79.0	79.0	0.8
2014-Dec-17 Wed	10.22	10.41	10.21	10.28			71.7	71.7	0.7
2014-Dec-16 Tue	###	10.455	10.27	###	2,989,681	###	###	###	0.0
2014-Dec-15 Mon	10.78	10.82	10.58	###			25.4	25.4	0.0
2014-Dec-12 Fri	10.75	10.76	10.5	10.72			###	###	0.8
2014-Dec-11 Thu	###	10.85	###	10.85	4,889,077	26,523,242	94.4	94.4	0.8
2014-Dec-10 Wed	###	###	###	10.49			22.9	22.9	###
2014-Dec-09 Tue	###	10.51	10.24	10.28			###	###	0.7
2014-Dec-08 Mon	10.25	###	###	###			###	###	0.0
2014-Dec-05 Fri	10.4	###	10.26	10.43	2,298,150	###	75.6	75.6	0.7
2014-Dec-04 Thu	###	10.53	###	10.53			90.4	90.4	0.8
2014-Dec-03 Wed	9.73	###	###	###	2,535,854	0	###	###	0.0
2014-Dec-02 Tue	9.88	###	9.59	9.89			69.6	69.6	###
2014-Dec-01 Mon	###	###	###	###			11.7	11.7	0.0
2014-Nov-28 Fri	###	10.57	10.25	###	4,977,071	###	37.5	37.5	0.0
2014-Nov-27 Thu	10.7	10.74	10.49	10.53	2,087,647	22,160,372	###	###	0.8
2014-Nov-26 Wed	###	###	10.55	###	4,337,284	22,879,173	67.5	67.5	0.0
2014-Nov-25 Tue	9.82	###	9.8	###	9,194,640	###	###	###	0.0
2014-Nov-24 Mon	9.88	###	9.83	###	2,144,289	10,539,180	###	###	0.0
2014-Nov-21 Fri	###	9.81	###	###	2,633,585	###	76.9	76.9	0.0
2014-Nov-20 Thu	###	9.79	9.56	9.7			###	###	0.7
2014-Nov-19 Wed	9.75	###	###	###			87.0	87.0	0.0
2014-Nov-18 Tue	9.49	###	9.42	9.54	4,412,424	###	###	###	###
2014-Nov-17 Mon	###	9.485	###	###			###	###	0.0
2014-Nov-14 Fri	###	###	###	###	2,033,045	0	84.3	84.3	0.0
2014-Nov-13 Thu	###	9	8.86	###			###	###	0.0
2014-Nov-12 Wed	###	###	###	###	3,013,750	0	###	###	0.0
2014-Nov-11 Tue	###	###	8.77	###	3,941,625	17,284,025	82.6	82.6	0.0
2014-Nov-10 Mon	9.25	9.45	###	9.27			###	###	0.7
2014-Nov-07 Fri	8.82	8.88	8.73	8.79	3,193,053	###	28.7	28.7	0.6
2014-Nov-06 Thu	8.58	###	8.52	###	4,491,943	19,135,677	86.6	86.6	0.0
2014-Nov-05 Wed	8.74	8.84	###	8.78			77.7	77.7	0.6
2014-Nov-04 Tue	###	8.855	###	8.76	3,882,256	17,188,688	81.7	81.7	0.6
2014-Nov-03 Mon	###	###	8.51	###	10,220,629	43,488,776	###	###	0.0
2014-Oct-31 Fri	9.5	9.53	9.23	###			###	###	0.0
2014-Oct-30 Thu	9.7	9.79	9.7	9.76	2,685,872	26,173,822	81.7	81.7	0.7
2014-Oct-29 Wed	9.76	###	9.74	###	4,258,080	20,736,849	###	###	0.0
2014-Oct-28 Tue	9.7	9.72	###	9.7	3,722,375	18,090,742	###	###	0.7
2014-Oct-27 Mon	###	###	9.77	9.8			18.3	18.3	0.7
2014-Oct-24 Fri	###	###	###	###	4,406,044	0	###	###	0.0
2014-Oct-23 Thu	###	###	###	###	5,305,687	0	88.7	88.7	0.0
2014-Oct-22 Wed	###	10.2	9.88	###			###	###	0.0
2014-Oct-21 Tue	9.8	9.88	9.77	9.78			34.4	34.4	0.7
2014-Oct-20 Mon	###	###	9.79	9.81			###	###	###
2014-Oct-17 Fri	###	###	###	###			###	###	0.0
2014-Oct-16 Thu	###	###	###	###	4,061,882	0	###	###	0.0
2014-Oct-15 Wed	###	###	9.885	###			###	###	0.0
2014-Oct-14 Tue	9.82	###	9.81	###	3,751,647	18,401,828	###	###	0.0
2014-Oct-13 Mon	9.58	9.78	9.57	9.71	2,624,853	25,395,452	###	###	###
2014-Oct-10 Fri	###	###	###	###			36.3	36.3	0.0
2014-Oct-09 Thu	9.89	###	9.83	9.89			65.6	65.6	###
2014-Oct-08 Wed	9.86	###	9.56	###	4,384,854	###	###	###	0.0
2014-Oct-07 Tue	###	10.23	###	###			19.1	19.1	0.0
2014-Oct-06 Mon	###	###	9.88	###			77.2	77.2	0.0
2014-Oct-03 Fri	###	10.345	###	###	3,641,643	###	###	###	0.0
2014-Oct-02 Thu	###	10.26	###	10.22			87.4	87.4	0.7
2014-Oct-01 Wed	###	###	###	###	3,412,479	0	###	###	0.0
2014-Sep-30 Tue	10.4	10.55	###	10.55	3,214,345	###	###	###	###
2014-Sep-29 Mon	10.46	10.51	###	###			27.6	27.6	0.0
2014-Sep-26 Fri	###	###	###	10.54			84.0	84.0	0.8
2014-Sep-25 Thu	10.4	10.41	10.24	###	4,621,180	47,713,683	28.5	28.5	0.0
2014-Sep-24 Wed	###	10.47	###	###			77.9	77.9	0.0
2014-Sep-23 Tue	###	10.44	###	###			92.0	92.0	0.0
2014-Sep-22 Mon	###	###	###	###	5,053,123	0	33.8	33.8	0.0
2014-Sep-19 Fri	###	###	###	###			###	###	0.0
2014-Sep-18 Thu	10.24	10.28	###	10.26			76.0	76.0	0.7
2014-Sep-17 Wed	10.55	10.55	10.41	10.45	2,106,124	22,072,179	###	###	###
2014-Sep-16 Tue	10.41	10.52	###	10.4	2,274,325	11,962,949	38.2	38.2	0.7
2014-Sep-15 Mon	10.41	###	###	10.53			###	###	0.8
2014-Sep-12 Fri	10.41	###	10.41	###	3,787,857	###	86.8	86.8	0.0
2014-Sep-11 Thu	10.54	10.55	10.42	10.42			###	###	0.7
2014-Sep-10 Wed	10.48	###	10.47	###			86.7	86.7	0.0
2014-Sep-09 Tue	###	###	10.445	10.51	2,822,582	###	19.7	19.7	###
2014-Sep-08 Mon	10.71	10.78	###	10.72			76.4	76.4	0.8
2014-Sep-05 Fri	10.75	10.77	10.5	10.59			21.4	21.4	###
2014-Sep-04 Thu	###	###	10.87	###	2,807,682	15,259,751	34.6	34.6	0.0
2014-Sep-03 Wed	###	###	###	###			###	###	0.0
2014-Sep-02 Tue	11.25	###	###	###			72.4	72.4	0.0
2014-Sep-01 Mon	11.4	11.49	11.26	11.27			###	###	###
2014-Aug-29 Fri	###	###	11.22	###	3,949,421	22,156,251	###	###	0.0
2014-Aug-28 Thu	11.2	###	###	###	2,084,649	0	###	###	0.0
2014-Aug-27 Wed	###	11.29	###	11.25			###	###	###
2014-Aug-26 Tue	###	11.025	10.82	###	1,532,889	16,742,980	###	###	0.0
2014-Aug-25 Mon	###	###	10.88	###			32.0	32.0	0.0
2014-Aug-22 Fri	###	###	10.955	###	2,187,182	11,980,289	###	###	0.0
2014-Aug-21 Thu	###	11.125	###	###	3,257,884	18,121,979	27.8	27.8	0.0
2014-Aug-20 Wed	###	###	###	###			24.5	24.5	0.0
2014-Aug-19 Tue	###	11.2	###	###			26.3	26.3	0.0
2014-Aug-18 Mon	###	###	###	###			###	###	0.0
2014-Aug-15 Fri	###	###	###	11.2	1,925,286	0	###	###	0.8
2014-Aug-14 Thu	###	11.29	###	11.28			###	###	0.8
2014-Aug-13 Wed	###	###	###	###			72.8	72.8	0.0
2014-Aug-12 Tue	###	###	###	###			###	###	0.0
2014-Aug-11 Mon	###	###	###	###	2,387,058	0	27.5	27.5	0.0
2014-Aug-08 Fri	###	###	###	###			###	###	0.0
2014-Aug-07 Thu	10.72	###	###	###			88.1	88.1	0.0
2014-Aug-06 Wed	###	###	10.43	10.47			20.6	20.6	0.7
2014-Aug-05 Tue	###	10.745	10.56	###			###	###	0.0
2014-Aug-04 Mon	10.83	###	10.76	10.8	1,674,156	9,006,959	29.8	29.8	###
2014-Aug-01 Fri	10.8	10.84	10.73	10.8	2,417,779	26,075,746	###	###	###
2014-Jul-31 Thu	10.84	###	10.74	###	2,599,352	13,958,520	###	###	0.0
2014-Jul-30 Wed	10.89	###	10.74	10.86			26.3	26.3	0.8
2014-Jul-29 Tue	10.89	10.975	10.85	###	1,918,571	###	###	###	0.0
2014-Jul-28 Mon	10.84	###	10.78	10.78			26.2	26.2	0.8
2014-Jul-25 Fri	10.75	10.84	10.54	10.7			###	###	0.8
2014-Jul-24 Thu	11.25	11.42	10.73	10.78	6,931,823	###	###	###	0.8
2014-Jul-23 Wed	11.43	11.57	###	11.49			71.0	71.0	###
2014-Jul-22 Tue	###	11.51	###	11.43	2,101,158	###	81.9	81.9	###
2014-Jul-21 Mon	11.5	11.52	11.28	11.46			###	###	0.8
2014-Jul-18 Fri	11.43	11.54	###	11.52			###	###	0.8
2014-Jul-17 Thu	###	###	###	###	2,811,689	0	###	###	0.0
2014-Jul-16 Wed	10.75	###	10.59	###	4,467,844	###	84.0	84.0	0.0
2014-Jul-15 Tue	10.85	###	10.8	###			88.0	88.0	0.0
2014-Jul-14 Mon	###	###	###	###			18.0	18.0	0.0
2014-Jul-11 Fri	11.28	###	###	11.2	2,954,124	0	###	###	0.8
2014-Jul-10 Thu	###	11.29	###	11.24	3,981,580	###	###	###	0.8
2014-Jul-09 Wed	###	10.86	10.59	10.85			89.0	89.0	0.8
2014-Jul-08 Tue	10.75	10.78	10.58	###	3,131,027	###	###	###	0.0
2014-Jul-07 Mon	###	###	10.82	10.85	1,623,548	###	21.2	21.2	0.8
2014-Jul-04 Fri	###	###	###	###	2,206,145	0	###	###	0.0
2014-Jul-03 Thu	###	###	10.85	###	3,205,844	###	###	###	0.0
2014-Jul-02 Wed	10.85	10.86	10.745	10.79	1,773,775	###	###	###	###
2014-Jul-01 Tue	10.75	10.85	###	10.84			###	###	0.8
2014-Jun-30 Mon	###	###	10.52	10.52			###	###	###
2014-Jun-27 Fri	10.74	10.78	###	10.71			31.9	31.9	###
2014-Jun-26 Thu	###	10.75	###	###	2,691,881	###	61.7	61.7	0.0
2014-Jun-25 Wed	###	10.7	###	10.55	4,531,873	24,245,520	22.3	22.3	###
2014-Jun-24 Tue	10.75	10.88	10.71	10.81			###	###	0.8
2014-Jun-23 Mon	10.8	10.83	###	10.75			29.1	29.1	0.8
2014-Jun-20 Fri	10.85	###	10.73	10.81			30.3	30.3	0.8
2014-Jun-19 Thu	###	10.43	10.28	###	4,804,256	49,748,070	###	###	0.0
2014-Jun-18 Wed	###	###	###	###	7,618,675	0	###	###	0.0
2014-Jun-17 Tue	###	###	###	###	4,264,554	0	###	###	0.0
2014-Jun-16 Mon	###	10.28	###	10.22	5,788,847	29,754,673	88.0	88.0	0.7
2014-Jun-13 Fri	9.88	###	9.82	9.88	5,471,983	###	72.5	72.5	0.7
2014-Jun-12 Thu	9.8	9.83	9.685	9.71	2,535,678	24,741,878	26.4	26.4	###
2014-Jun-11 Wed	9.73	9.81	###	9.8	2,224,627	###	79.8	79.8	0.7
2014-Jun-10 Tue	9.81	###	###	###			20.1	20.1	0.0
2014-Jun-06 Fri	9.73	###	9.73	9.77	2,259,945	###	###	###	0.7
2014-Jun-05 Thu	9.78	9.83	9.57	###	4,211,240	40,849,028	###	###	0.0
2014-Jun-04 Wed	9.73	9.87	9.73	9.84	2,795,951	###	###	###	0.7
2014-Jun-03 Tue	###	9.85	###	9.73			###	###	###
2014-Jun-02 Mon	###	###	###	9.78	2,768,874	0	###	###	0.7
2014-May-30 Fri	9.8	###	9.74	9.74			27.0	27.0	0.7
2014-May-29 Thu	9.8	9.89	9.76	9.84	3,043,841	###	75.7	75.7	0.7
2014-May-28 Wed	9.81	9.945	9.8	9.82			###	###	###
2014-May-27 Tue	###	###	10.21	10.25	1,684,852	###	###	###	0.7
2014-May-26 Mon	###	###	10.23	10.26	1,722,444	###	21.0	21.0	0.7
2014-May-23 Fri	###	###	###	10.29	2,430,254	0	###	###	###
2014-May-22 Thu	###	10.2	###	10.2			78.2	78.2	0.7
2014-May-21 Wed	###	###	9.785	###	3,647,072	###	###	###	0.0
2014-May-20 Tue	###	###	###	###	3,272,783	0	###	###	0.0
2014-May-19 Mon	10.2	10.2	###	###	2,183,752	###	31.5	31.5	0.0
2014-May-16 Fri	###	###	###	10.21	2,173,359	0	77.6	77.6	###
2014-May-15 Thu	###	10.43	10.26	###	2,621,627	###	###	###	0.0
2014-May-14 Wed	10.4	10.42	10.255	###	1,510,154	###	19.9	19.9	0.0
2014-May-13 Tue	###	10.45	10.25	10.29	2,536,978	26,257,722	25.7	25.7	###
2014-May-12 Mon	###	###	###	###	2,015,086	0	###	###	0.0
2014-May-09 Fri	10.25	###	10.24	10.41	1,661,382	8,506,275	###	###	###
2014-May-08 Thu	10.27	10.41	10.25	###	3,653,987	37,745,685	79.1	79.1	0.0
2014-May-07 Wed	10.41	10.51	###	10.45			###	###	###
2014-May-06 Tue	###	10.72	10.43	10.53			###	###	0.8
2014-May-05 Mon	###	10.53	###	10.49	2,936,726	###	82.6	82.6	###
2014-May-02 Fri	###	10.22	###	###			27.4	27.4	0.0
2014-May-01 Thu	10.58	10.58	10.22	10.29	2,889,972	###	###	###	###
2014-Apr-30 Wed	10.46	10.57	###	10.46			73.0	73.0	0.7
2014-Apr-29 Tue	10.58	10.72	###	10.41	3,975,983	###	28.2	28.2	###
2014-Apr-28 Mon	10.44	10.85	10.44	10.74			###	###	0.8
2014-Apr-24 Thu	###	10.43	###	10.25			77.1	77.1	0.7
2014-Apr-23 Wed	###	###	###	###			###	###	0.0
2014-Apr-22 Tue	###	###	###	###			25.9	25.9	0.0
2014-Apr-17 Thu	###	###	###	10.24	3,802,243	0	###	###	###
2014-Apr-16 Wed	10.2	###	###	###	3,722,671	0	80.8	80.8	0.0
2014-Apr-15 Tue	10.76	10.82	###	10.4			10.1	10.1	0.7
2014-Apr-14 Mon	10.77	10.87	10.7	10.7			35.2	35.2	0.8
2014-Apr-11 Fri	###	###	10.72	10.74			20.1	20.1	0.8
2014-Apr-10 Thu	###	11.155	###	###	4,664,125	26,014,157	###	###	0.0
2014-Apr-09 Wed	10.74	10.925	10.73	10.89			###	###	0.8
2014-Apr-08 Tue	10.24	10.54	10.21	10.5			###	###	0.8
2014-Apr-07 Mon	###	###	###	###			88.3	88.3	0.0
2014-Apr-04 Fri	9.86	###	9.84	###			77.0	77.0	0.0
2014-Apr-03 Thu	###	###	9.8	9.87			###	###	###
2014-Apr-02 Wed	9.58	###	9.58	9.88			###	###	0.7
2014-Apr-01 Tue	9.72	9.8	9.54	###	3,518,687	###	35.2	35.2	0.0
2014-Mar-31 Mon	###	###	9.71	9.89			24.9	24.9	###
2014-Mar-28 Fri	###	###	9.4	9.8	14,814,941	69,630,222	80.0	80.0	0.7
2014-Mar-27 Thu	9.78	9.81	###	###	8,790,143	43,115,651	###	###	0.0
2014-Mar-26 Wed	###	###	###	###			###	###	0.0
2014-Mar-25 Tue	###	10.41	10.225	10.25	6,640,285	68,511,140	###	###	0.7
2014-Mar-24 Mon	10.8	###	###	10.79	6,620,020	0	###	###	###
2014-Mar-21 Fri	10.77	###	10.55	10.55	15,771,086	83,192,478	###	###	###
2014-Mar-20 Thu	###	###	###	###			###	###	0.0
2014-Mar-19 Wed	11.29	###	11.26	11.52			###	###	0.8
2014-Mar-18 Tue	11.86	11.87	11.23	11.23	10,910,978	###	###	###	0.8
2014-Mar-17 Mon	###	12.49	###	###	4,345,729	27,139,077	###	###	0.0
2014-Mar-14 Fri	12.42	12.5	###	###			###	###	0.0
2014-Mar-13 Thu	###	12.4	###	###	5,706,287	35,378,979	80.6	80.6	0.0
2014-Mar-12 Wed	11.45	###	###	###	5,874,155	0	###	###	0.0
2014-Mar-11 Tue	###	###	###	###	3,648,740	0	18.4	18.4	0.0
2014-Mar-10 Mon	11.79	11.85	11.4	11.51	3,863,457	44,912,687	###	###	0.8
2014-Mar-07 Fri	12.2	12.27	###	###	3,701,487	22,708,622	###	###	0.0
2014-Mar-06 Thu	11.8	###	11.77	###	3,846,645	###	###	###	0.0
2014-Mar-05 Wed	###	11.8	11.56	11.78			###	###	###
2014-Mar-04 Tue	###	12.25	11.71	11.75	5,572,621	###	13.1	13.1	###
2014-Mar-03 Mon	11.45	###	11.45	###	6,329,442	36,236,055	93.1	93.1	0.0
2014-Feb-28 Fri	11.48	11.5	11.28	###			###	###	0.0
2014-Feb-27 Thu	###	11.46	11.29	11.41	3,995,373	###	78.9	78.9	###
2014-Feb-26 Wed	11.47	###	11.26	11.5	3,493,544	19,668,652	74.7	74.7	###
2014-Feb-25 Tue	11.8	11.8	###	11.48			###	###	0.8
2014-Feb-24 Mon	###	11.55	###	11.43			76.2	76.2	###
2014-Feb-21 Fri	###	11.25	###	###	6,320,356	###	79.3	79.3	0.0
2014-Feb-20 Thu	###	###	10.455	###			###	###	0.0
2014-Feb-19 Wed	11.28	###	###	###	4,302,526	0	25.2	25.2	0.0
2014-Feb-18 Tue	11.59	11.75	###	11.26			###	###	0.8
2014-Feb-17 Mon	###	11.55	11.24	11.45			82.8	82.8	0.8
2014-Feb-14 Fri	###	11.42	###	###	7,646,889	###	###	###	0.0
2014-Feb-13 Thu	###	###	10.955	11.26	7,256,750	39,748,848	###	###	0.8
2014-Feb-12 Wed	11.5	11.685	###	###	11,475,381	###	6.4	6.4	0.0
2014-Feb-11 Tue	11.4	11.54	###	11.45	5,633,447	32,504,989	###	###	0.8
2014-Feb-10 Mon	###	###	###	###	5,953,956	0	93.9	93.9	0.0
2014-Feb-07 Fri	10.26	10.45	###	###			73.8	73.8	0.0
2014-Feb-06 Thu	10.25	###	###	###			###	###	0.0
2014-Feb-05 Wed	###	###	###	###	4,417,042	0	###	###	0.0
2014-Feb-04 Tue	9.74	10.2	9.72	###	7,182,781	###	###	###	0.0
2014-Feb-03 Mon	###	9.73	###	9.7	2,440,587	11,873,455	77.5	77.5	0.7
2014-Jan-31 Fri	9.54	9.75	9.5	###	11,674,780	112,369,757	###	###	0.0
2014-Jan-30 Thu	9.57	9.8	9.57	###	5,263,950	50,981,355	###	###	0.0
2014-Jan-29 Wed	###	###	###	9.56			22.7	22.7	0.7
2014-Jan-28 Tue	9.21	###	9.155	9.54			###	###	###
2014-Jan-24 Fri	9.58	9.78	9.41	9.48			###	###	0.7
2014-Jan-23 Thu	9.7	9.85	###	###			4.9	4.9	0.0
2014-Jan-22 Wed	9.51	9.52	###	###			17.2	17.2	0.0
2014-Jan-21 Tue	9.8	9.82	9.57	###	4,447,054	43,114,188	15.9	15.9	0.0
2014-Jan-20 Mon	9.48	9.73	9.44	9.7	5,893,687	56,490,989	87.4	87.4	0.7
2014-Jan-17 Fri	###	###	###	###			###	###	0.0
2014-Jan-16 Thu	###	###	###	###			###	###	0.0
2014-Jan-15 Wed	8.7	8.7	###	8.53			###	###	###
2014-Jan-14 Tue	###	###	###	8.8			18.6	18.6	0.6
2014-Jan-13 Mon	8.56	8.955	8.56	8.87			90.5	90.5	###
2014-Jan-10 Fri	8.45	8.47	###	###	2,619,927	###	21.4	21.4	0.0
2014-Jan-09 Thu	###	8.56	8.21	8.45			###	###	###
2014-Jan-08 Wed	###	8.79	###	8.41			###	###	###
2014-Jan-07 Tue	###	###	###	8.58	3,616,350	0	26.9	26.9	0.6
2014-Jan-06 Mon	8.74	8.84	8.5	###			###	###	0.0
2014-Jan-03 Fri	8.58	8.73	###	###			###	###	0.0
2014-Jan-02 Thu	7.85	8.46	7.82	8.45	4,630,873	###	95.2	95.2	###
2013-Dec-31 Tue	7.85	7.875	7.75	7.8	2,441,221	###	###	###	0.6
2013-Dec-30 Mon	7.87	###	7.86	###			77.1	77.1	0.0
2013-Dec-27 Fri	7.75	###	###	7.78	2,889,488	0	###	###	0.6
2013-Dec-24 Tue	7.54	###	7.41	###	2,561,989	###	###	###	0.0
2013-Dec-23 Mon	###	7.75	###	7.54			###	###	0.5
2013-Dec-20 Fri	###	7.87	###	7.7			95.0	95.0	0.6
2013-Dec-19 Thu	7.27	###	###	###			70.2	70.2	0.0
2013-Dec-18 Wed	7.25	###	7.21	###	2,998,975	###	81.8	81.8	0.0
2013-Dec-17 Tue	7.47	7.48	7.26	###	5,450,549	40,170,546	21.0	21.0	0.0
2013-Dec-16 Mon	7.47	###	###	7.46	2,395,928	0	###	###	0.5
2013-Dec-13 Fri	7.23	7.42	7.2	7.42			###	###	0.5
2013-Dec-12 Thu	7.48	7.51	###	###			23.0	23.0	0.0
2013-Dec-11 Wed	7.2	7.7	###	7.55	6,797,179	###	###	###	###
2013-Dec-10 Tue	7.25	###	###	###	5,748,150	0	###	###	0.0
2013-Dec-09 Mon	###	###	###	7.2	3,716,051	0	26.0	26.0	0.5
2013-Dec-06 Fri	###	###	###	7.26	3,575,279	0	###	###	0.5
2013-Dec-05 Thu	7.26	###	###	###	6,351,559	0	###	###	0.0
2013-Dec-04 Wed	7.21	7.25	###	###			25.4	25.4	0.0
2013-Dec-03 Tue	7.48	7.48	7.21	7.25	7,636,026	###	###	###	0.5
2013-Dec-02 Mon	###	###	7.75	7.77	4,487,381	###	###	###	0.6
2013-Nov-29 Fri	###	7.82	###	###	8,093,726	###	71.9	71.9	0.0
2013-Nov-28 Thu	7.77	7.8	###	###	4,915,448	19,170,247	28.2	28.2	0.0
2013-Nov-27 Wed	###	###	###	7.77			###	###	0.6
2013-Nov-26 Tue	8.29	8.46	###	###	12,206,743	51,634,522	15.8	15.8	0.0
2013-Nov-25 Mon	8.47	8.525	8.24	8.26	4,894,824	###	###	###	0.6
2013-Nov-22 Fri	8.77	8.84	8.49	8.5			11.6	11.6	0.6
2013-Nov-21 Thu	8.8	8.89	8.7	8.7			###	###	###
2013-Nov-20 Wed	9.21	9.29	###	###	3,148,542	14,624,977	22.6	22.6	0.0
2013-Nov-19 Tue	###	9.24	###	###			76.9	76.9	0.0
2013-Nov-18 Mon	###	###	9.22	9.24	3,912,488	###	###	###	###
2013-Nov-15 Fri	###	###	###	###			###	###	0.0
2013-Nov-14 Thu	9.57	###	9.52	9.55	3,452,488	16,433,842	###	###	0.7
2013-Nov-13 Wed	9.7	9.76	9.47	9.47			###	###	###
2013-Nov-12 Tue	9.8	###	9.77	9.84			###	###	0.7
2013-Nov-11 Mon	###	###	###	9.74			24.8	24.8	0.7
2013-Nov-08 Fri	###	###	9.84	9.88	3,340,242	###	20.1	20.1	0.7
2013-Nov-07 Thu	###	###	10.055	###	2,766,646	###	###	###	0.0
2013-Nov-06 Wed	###	###	###	###			78.1	78.1	0.0
2013-Nov-05 Tue	###	10.22	###	10.22	2,328,853	###	###	###	0.7
2013-Nov-04 Mon	###	###	9.76	###	3,503,941	###	81.8	81.8	0.0
2013-Nov-01 Fri	###	###	9.89	###			###	###	0.0
2013-Oct-31 Thu	10.54	10.58	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	10.54	###	3,459,685	###	###	###	0.0
2013-Oct-29 Tue	###	###	10.87	###	1,941,587	10,552,525	28.7	28.7	0.0
2013-Oct-28 Mon	###	###	10.955	###	6,074,442	33,272,756	###	###	0.0
2013-Oct-25 Fri	11.23	11.24	###	###	7,688,925	43,211,758	###	###	0.0
2013-Oct-24 Thu	###	###	###	###	2,871,958	0	###	###	0.0
2013-Oct-23 Wed	###	###	###	###			###	###	0.0
2013-Oct-22 Tue	10.75	10.78	###	10.71			###	###	###
2013-Oct-21 Mon	10.82	###	10.72	10.76			25.3	25.3	0.8
2013-Oct-18 Fri	10.47	10.76	10.46	###			###	###	0.0
2013-Oct-17 Thu	10.2	10.2	###	###	3,424,285	17,463,853	26.3	26.3	0.0
2013-Oct-16 Wed	10.2	10.25	###	10.2	5,731,927	29,376,125	71.9	71.9	0.7
2013-Oct-15 Tue	10.23	10.26	###	###			20.9	20.9	0.0
2013-Oct-14 Mon	###	###	###	###	5,730,778	0	18.8	18.8	0.0
2013-Oct-11 Fri	###	10.73	10.45	10.5			19.2	19.2	0.8
2013-Oct-10 Thu	10.7	10.79	10.54	###			###	###	0.0
2013-Oct-09 Wed	10.58	###	10.58	###			###	###	0.0
2013-Oct-08 Tue	###	###	###	10.83			22.2	22.2	###
2013-Oct-07 Mon	###	###	10.86	###	3,002,277	###	35.7	35.7	0.0
2013-Oct-04 Fri	###	11.45	###	###			###	###	0.0
2013-Oct-03 Thu	###	###	###	###			82.5	82.5	0.0
2013-Oct-02 Wed	###	###	10.87	###			31.0	31.0	0.0
2013-Oct-01 Tue	11.55	###	11.25	11.4			###	###	0.8
2013-Sep-30 Mon	###	11.85	11.58	11.7	4,028,770	47,197,040	83.1	83.1	0.8
2013-Sep-27 Fri	11.7	11.71	11.41	11.47	14,215,141	164,327,029	###	###	###
2013-Sep-26 Thu	###	###	11.83	11.88	4,566,353	27,009,977	19.6	19.6	0.8
2013-Sep-25 Wed	###	###	11.84	###	4,038,874	###	24.2	24.2	0.0
2013-Sep-24 Tue	###	###	11.82	###	4,283,688	###	25.3	25.3	0.0
2013-Sep-23 Mon	12.5	12.55	###	###	9,027,080	56,644,927	###	###	0.0
2013-Sep-20 Fri	###	###	###	###	74,494,353	0	###	###	0.0
2013-Sep-19 Thu	12.78	###	12.7	###	14,307,879	###	###	###	0.0
2013-Sep-18 Wed	12.25	12.25	11.845	###	7,968,528	96,000,841	###	###	0.0
2013-Sep-17 Tue	12.5	###	###	###	6,261,344	0	###	###	0.0
2013-Sep-16 Mon	12.55	12.77	12.45	###	7,135,050	89,972,980	###	###	0.0
2013-Sep-13 Fri	11.88	###	11.75	###	7,697,886	45,225,080	85.5	85.5	0.0
2013-Sep-12 Thu	12.42	12.48	###	12.23	4,304,472	###	###	###	###
2013-Sep-11 Wed	12.51	12.59	12.42	12.5	5,431,542	###	31.5	31.5	0.9
2013-Sep-10 Tue	###	###	12.88	12.89			11.6	11.6	###
2013-Sep-09 Mon	###	###	###	13.24			###	###	0.9
2013-Sep-06 Fri	###	###	###	12.8			20.3	20.3	0.9
2013-Sep-05 Thu	13.29	13.44	###	13.2			29.7	29.7	0.9
2013-Sep-04 Wed	###	13.46	###	13.4			###	###	1.0
2013-Sep-03 Tue	13.26	###	###	###			23.7	23.7	0.0
2013-Sep-02 Mon	###	13.44	###	13.25			80.6	80.6	###
2013-Aug-30 Fri	###	###	###	13.26			11.7	11.7	0.9
2013-Aug-29 Thu	13.51	13.58	13.25	13.45			###	###	###
2013-Aug-28 Wed	###	13.87	13.42	13.74	6,382,457	87,088,625	###	###	###
2013-Aug-27 Tue	###	###	###	13.74			###	###	###
2013-Aug-26 Mon	13.4	###	###	13.7	12,016,455	0	86.9	86.9	1.0
2013-Aug-23 Fri	###	###	###	###	7,868,486	0	###	###	0.0
2013-Aug-22 Thu	###	12.4	###	12.4			###	###	0.9
2013-Aug-21 Wed	###	###	###	12.53			78.3	78.3	###
2013-Aug-20 Tue	12.5	12.57	12.245	12.28	3,096,041	38,414,128	20.2	20.2	0.9
2013-Aug-19 Mon	12.73	12.83	12.555	###			###	###	0.0
2013-Aug-16 Fri	12.5	12.73	12.4	12.57	4,908,289	61,672,651	72.4	72.4	0.9
2013-Aug-15 Thu	###	###	###	###	5,033,152	0	###	###	0.0
2013-Aug-14 Wed	###	12.27	11.88	###			24.1	24.1	0.0
2013-Aug-13 Tue	12.48	12.49	###	###	4,234,870	###	###	###	0.0
2013-Aug-12 Mon	11.55	12.48	11.55	###			###	###	0.0
2013-Aug-09 Fri	11.78	11.85	11.46	11.48	2,366,247	###	###	###	0.8
2013-Aug-08 Thu	11.2	11.53	###	11.22			###	###	###
2013-Aug-07 Wed	11.46	11.54	11.21	11.28			###	###	0.8
2013-Aug-06 Tue	###	###	11.72	11.78			###	###	###
2013-Aug-05 Mon	12.23	12.29	###	12.25	1,723,848	10,593,045	74.4	74.4	0.9
2013-Aug-02 Fri	###	###	###	###	4,886,427	0	12.7	12.7	0.0
2013-Aug-01 Thu	12.22	12.46	12.22	12.28	2,000,959	###	75.6	75.6	0.9
2013-Jul-31 Wed	###	12.47	###	12.23	2,116,952	###	24.6	24.6	###
2013-Jul-30 Tue	###	12.455	###	###	2,746,173	###	###	###	0.0
2013-Jul-29 Mon	12.4	###	###	###			###	###	0.0
2013-Jul-26 Fri	###	12.71	###	12.41	7,051,222	###	###	###	###
2013-Jul-25 Thu	12.25	12.53	###	12.53	3,133,477	###	85.5	85.5	###
2013-Jul-24 Wed	###	###	###	###			###	###	0.0
2013-Jul-23 Tue	12.49	12.88	12.45	###	5,982,270	75,765,449	###	###	0.0
2013-Jul-22 Mon	11.55	###	11.5	###			88.5	88.5	0.0
2013-Jul-19 Fri	###	11.25	10.89	###	2,964,180	32,813,472	72.1	72.1	0.0
2013-Jul-18 Thu	###	11.25	10.89	###	5,558,545	###	###	###	0.0
2013-Jul-17 Wed	11.7	11.8	11.46	11.47			###	###	###
2013-Jul-16 Tue	###	###	11.26	###	2,794,245	###	19.0	19.0	0.0
2013-Jul-15 Mon	###	###	11.42	###	4,180,328	23,869,672	###	###	0.0
2013-Jul-12 Fri	11.58	###	11.53	###			92.1	92.1	0.0
2013-Jul-11 Thu	###	###	10.25	###			93.7	93.7	0.0
2013-Jul-10 Wed	9.81	###	9.775	###			83.3	83.3	0.0
2013-Jul-09 Tue	###	###	9.51	9.74			11.4	11.4	0.7
2013-Jul-08 Mon	###	10.4	9.79	###	4,832,359	###	###	###	0.0
2013-Jul-05 Fri	###	###	10.58	10.73	3,200,727	16,931,845	###	###	###
2013-Jul-04 Thu	###	11.25	###	###	5,931,452	###	###	###	0.0
2013-Jul-03 Wed	10.8	###	10.51	10.85	5,369,978	###	77.4	77.4	0.8
2013-Jul-02 Tue	###	10.74	10.25	###			###	###	0.0
2013-Jul-01 Mon	###	10.4	###	###			###	###	0.0
2013-Jun-28 Fri	###	###	9.45	9.87			23.3	23.3	###
2013-Jun-27 Thu	9.57	###	9.26	###			84.6	84.6	0.0
2013-Jun-26 Wed	###	###	###	###	9,088,788	0	###	###	0.0
2013-Jun-25 Tue	###	9.44	###	###			###	###	0.0
2013-Jun-24 Mon	###	###	9.52	9.53			###	###	###
2013-Jun-21 Fri	###	###	###	###			78.8	78.8	0.0
2013-Jun-20 Thu	###	###	10.71	10.75			###	###	0.8
2013-Jun-19 Wed	###	###	###	###	6,227,925	0	69.1	69.1	0.0
2013-Jun-18 Tue	###	11.28	###	###			30.6	30.6	0.0
2013-Jun-17 Mon	11.47	11.49	11.25	###	3,088,059	###	24.9	24.9	0.0
2013-Jun-14 Fri	11.47	###	11.47	11.57	5,002,140	28,687,272	69.4	69.4	###
2013-Jun-13 Thu	11.73	11.8	11.4	11.41			###	###	###
2013-Jun-12 Wed	11.81	###	11.81	###			80.7	80.7	0.0
2013-Jun-11 Tue	11.87	###	11.84	###			###	###	0.0
2013-Jun-07 Fri	11.52	12.54	11.4	###			###	###	0.0
2013-Jun-06 Thu	###	###	###	###			###	###	0.0
2013-Jun-05 Wed	14.58	14.79	14.25	###	7,130,055	###	21.9	21.9	0.0
2013-Jun-04 Tue	15.49	###	###	###			###	###	0.0
2013-Jun-03 Mon	14.4	###	###	###			92.9	92.9	0.0
2013-May-31 Fri	14.8	###	14.42	14.51			16.0	16.0	###
2013-May-30 Thu	###	###	14.42	14.42	4,924,670	35,506,870	###	###	###
2013-May-29 Wed	14.42	14.84	14.29	###			81.6	81.6	0.0
2013-May-28 Tue	###	###	14.54	###	1,688,556	###	16.8	16.8	0.0
2013-May-27 Mon	###	###	14.71	14.78			24.8	24.8	1.1
2013-May-24 Fri	###	###	###	###			82.4	82.4	0.0
2013-May-23 Thu	14.44	###	14.28	14.55			###	###	###
2013-May-22 Wed	###	15.48	14.685	14.87			17.4	17.4	1.1
2013-May-21 Tue	###	###	###	###			###	###	0.0
2013-May-20 Mon	###	###	14.28	14.56	3,833,775	27,373,153	###	###	###
2013-May-17 Fri	14.87	14.885	14.58	###	5,898,984	86,906,781	23.0	23.0	0.0
2013-May-16 Thu	15.5	15.52	###	###			17.9	17.9	0.0
2013-May-15 Wed	16.29	###	15.85	15.86	5,123,424	###	###	###	1.1
2013-May-14 Tue	16.74	16.74	###	###			16.2	16.2	0.0
2013-May-13 Mon	###	###	16.54	16.74	2,953,125	24,422,343	###	###	1.2
2013-May-10 Fri	17.4	17.46	###	17.4			###	###	1.2
2013-May-09 Thu	17.55	###	17.27	###			69.9	69.9	0.0
2013-May-08 Wed	16.87	###	16.71	###	2,937,272	###	79.0	79.0	0.0
2013-May-07 Tue	###	###	###	###			92.4	92.4	0.0
2013-May-06 Mon	###	###	###	###	2,798,427	0	31.2	31.2	0.0
2013-May-03 Fri	###	###	###	###	2,793,783	0	###	###	0.0
2013-May-02 Thu	16.45	16.45	15.945	###			23.0	23.0	0.0
2013-May-01 Wed	16.7	16.73	###	16.45	2,782,372	23,274,541	23.4	23.4	1.2
2013-Apr-30 Tue	###	###	16.74	16.81			###	###	###
2013-Apr-29 Mon	###	###	16.71	###			###	###	0.0
2013-Apr-26 Fri	17.48	17.59	###	###			13.9	13.9	0.0
2013-Apr-24 Wed	###	16.7	###	16.46	7,028,429	58,687,382	###	###	1.2
2013-Apr-23 Tue	###	17.23	###	16.45	6,785,955	###	15.6	15.6	1.2
2013-Apr-22 Mon	###	###	###	###	3,674,089	0	###	###	0.0
2013-Apr-19 Fri	###	16.76	###	###			83.3	83.3	0.0
2013-Apr-18 Thu	###	16.76	15.89	15.89	10,779,923	175,982,242	###	###	###
2013-Apr-17 Wed	###	17.22	###	###	6,368,954	###	###	###	0.0
2013-Apr-16 Tue	16.57	###	###	###	10,942,171	0	87.5	87.5	0.0
2013-Apr-15 Mon	###	18.41	###	###	7,378,524	###	30.3	30.3	0.0
2013-Apr-12 Fri	###	19.645	19.49	19.53			30.0	30.0	###
2013-Apr-11 Thu	###	19.71	###	19.56			###	###	1.4
2013-Apr-10 Wed	###	###	19.59	19.75	3,029,927	###	16.4	16.4	###
2013-Apr-09 Tue	###	###	19.26	19.49			###	###	1.4
2013-Apr-08 Mon	###	19.27	18.985	###			72.6	72.6	0.0
2013-Apr-05 Fri	###	18.955	18.76	18.8	6,320,084	119,180,984	26.6	26.6	1.3
2013-Apr-04 Thu	###	###	18.46	18.49			26.5	26.5	###
2013-Apr-03 Wed	19.7	19.76	19.46	19.5			32.0	32.0	1.4
2013-Apr-02 Tue	###	20.29	###	###	7,173,248	###	76.1	76.1	0.0
2013-Mar-28 Thu	###	###	###	###	15,405,278	0	###	###	0.0
2013-Mar-27 Wed	###	###	21.77	21.87			29.0	29.0	1.6
2013-Mar-26 Tue	###	###	###	###	2,167,657	0	###	###	0.0
2013-Mar-25 Mon	22.23	22.45	###	###	1,598,041	###	76.2	76.2	0.0
2013-Mar-22 Fri	22.26	22.5	22.2	###			70.8	70.8	0.0
2013-Mar-21 Thu	22.4	22.48	21.79	###			###	###	0.0
2013-Mar-20 Wed	22.73	###	###	22.5	4,355,142	0	###	###	1.6
2013-Mar-19 Tue	###	22.7	###	22.5			77.4	77.4	1.6
2013-Mar-18 Mon	###	22.47	###	###			###	###	0.0
2013-Mar-15 Fri	21.85	###	###	###			66.2	66.2	0.0
2013-Mar-14 Thu	22.21	22.29	21.74	21.85	2,905,778	###	###	###	###
2013-Mar-13 Wed	###	22.48	###	###			###	###	0.0
2013-Mar-12 Tue	###	###	###	###	2,454,681	0	###	###	0.0
2013-Mar-11 Mon	22	22.2	21.885	###			26.2	26.2	0.0
2013-Mar-08 Fri	21.72	###	21.58	21.88			72.7	72.7	1.6
2013-Mar-07 Thu	21.7	###	21.53	21.58			###	###	###
2013-Mar-06 Wed	21.57	21.82	21.53	###			###	###	0.0
2013-Mar-05 Tue	###	22.025	21.72	###			74.6	74.6	0.0
2013-Mar-04 Mon	22.25	22.45	22	22	3,359,449	74,663,754	34.2	34.2	###
2013-Mar-01 Fri	###	22.275	###	22.25	5,090,129	###	79.0	79.0	###
2013-Feb-28 Thu	22.4	###	###	###			75.1	75.1	0.0
2013-Feb-27 Wed	22.5	###	22.47	22.58	3,832,946	43,063,148	72.9	72.9	1.6
2013-Feb-26 Tue	21.71	22.44	21.7	###			###	###	0.0
2013-Feb-25 Mon	21.47	###	21.47	21.72			###	###	###
2013-Feb-22 Fri	21.48	21.76	###	###			###	###	0.0
2013-Feb-21 Thu	21.44	21.78	21.27	###			###	###	0.0
2013-Feb-20 Wed	###	###	###	###			86.4	86.4	0.0
2013-Feb-19 Tue	21.82	###	21.54	21.81	4,227,143	###	32.9	32.9	1.6
2013-Feb-18 Mon	###	22.23	21.76	21.85	7,252,574	###	24.3	24.3	###
2013-Feb-15 Fri	###	###	###	###	2,316,571	0	###	###	0.0
2013-Feb-14 Thu	23.21	###	22.83	###			###	###	0.0
2013-Feb-13 Wed	23.8	23.8	23.26	23.4	3,707,128	87,228,721	18.3	18.3	###
2013-Feb-12 Tue	23.88	23.88	23.53	###	2,398,540	###	25.2	25.2	0.0
2013-Feb-11 Mon	24.75	24.77	###	###			###	###	0.0
2013-Feb-08 Fri	23.58	24.52	23.51	24.52	5,317,353	###	89.9	89.9	###
2013-Feb-07 Thu	23.44	23.49	23.21	###			###	###	0.0
2013-Feb-06 Wed	23.7	23.75	23.26	23.26			17.9	17.9	###
2013-Feb-05 Tue	23.4	23.86	###	###			81.0	81.0	0.0
2013-Feb-04 Mon	23.73	###	23.51	23.51	1,976,584	23,234,744	###	###	###
2013-Feb-01 Fri	23.43	23.88	###	###			###	###	0.0
2013-Jan-31 Thu	23.28	###	###	23.4	5,061,171	0	###	###	###
2013-Jan-30 Wed	###	###	23.2	23.22	1,780,841	20,657,755	###	###	1.7
2013-Jan-29 Tue	23.49	23.5	23.155	23.23			###	###	###
2013-Jan-25 Fri	23.85	23.86	23.45	###	8,515,982	201,445,554	21.0	21.0	0.0
2013-Jan-24 Thu	###	###	22.8	###			93.1	93.1	0.0
2013-Jan-23 Wed	###	23.77	23.22	23.55			###	###	1.7
2013-Jan-22 Tue	###	23.485	22.86	23.21			34.9	34.9	1.7
2013-Jan-21 Mon	###	###	###	23.25			76.1	76.1	###
2013-Jan-18 Fri	###	###	23	23	2,902,975	###	###	###	1.6
2013-Jan-17 Thu	22.72	23.2	###	###	4,610,578	###	###	###	0.0
2013-Jan-16 Wed	22.5	22.74	22.45	###			###	###	0.0
2013-Jan-15 Tue	###	22.45	###	###	3,387,721	###	###	###	0.0
2013-Jan-14 Mon	21.85	###	21.75	###	2,081,874	22,640,379	###	###	0.0
2013-Jan-11 Fri	22	###	21.58	21.75			###	###	###
2013-Jan-10 Thu	###	###	21.53	21.56			13.7	13.7	1.5
2013-Jan-09 Wed	###	22.46	22	###			17.9	17.9	0.0
2013-Jan-08 Tue	###	22.74	22.2	22.2	2,894,542	65,040,358	18.8	18.8	1.6
2013-Jan-07 Mon	###	###	22.52	22.56	3,078,840	###	###	###	###
2013-Jan-04 Fri	###	###	22.76	22.84	3,061,820	###	###	###	###
2013-Jan-03 Thu	23.46	23.8	###	23.7			###	###	1.7
2013-Jan-02 Wed	22.59	###	22.45	###	2,168,528	24,341,726	###	###	0.0
2012-Dec-31 Mon	###	22.55	###	###	1,028,227	11,593,259	###	###	0.0
2012-Dec-28 Fri	###	###	###	22.51	1,704,247	0	###	###	1.6
2012-Dec-27 Thu	22.55	###	22.47	22.52			19.6	19.6	1.6
2012-Dec-24 Mon	###	22.75	22.47	22.7			74.3	74.3	###
2012-Dec-21 Fri	22.28	22.5	###	22.47			79.7	79.7	###
2012-Dec-20 Thu	###	###	###	22.49			25.9	25.9	###
2012-Dec-19 Wed	###	###	22.54	22.56			18.2	18.2	###
2012-Dec-18 Tue	###	###	###	23.28	4,943,255	0	###	###	1.7
2012-Dec-17 Mon	###	23.71	###	23.2	4,043,777	47,938,976	###	###	1.7
2012-Dec-14 Fri	###	###	###	23.85	3,180,245	0	82.5	82.5	###
2012-Dec-13 Thu	###	###	23.54	23.54			###	###	###
2012-Dec-12 Wed	24	###	23.53	23.74			###	###	1.7
2012-Dec-11 Tue	###	###	###	###	3,810,647	0	###	###	0.0
2012-Dec-10 Mon	24.57	24.59	24.23	###	2,241,627	###	26.5	26.5	0.0
2012-Dec-07 Fri	###	24.76	###	###			###	###	0.0
2012-Dec-06 Thu	###	24.21	###	###	3,221,174	###	###	###	0.0
2012-Dec-05 Wed	24.5	###	###	24.54			###	###	1.8
2012-Dec-04 Tue	###	###	24.72	24.8	1,964,058	24,275,756	17.6	17.6	###
2012-Dec-03 Mon	25.5	25.52	###	25.26	2,768,275	35,323,189	###	###	1.8
2012-Nov-30 Fri	25.77	25.77	25.48	###			###	###	0.0
2012-Nov-29 Thu	###	###	###	###			###	###	0.0
2012-Nov-28 Wed	###	###	###	###			###	###	0.0
2012-Nov-27 Tue	25.7	###	25.42	25.8			###	###	1.8
2012-Nov-26 Mon	25.55	25.86	25.55	25.75			79.3	79.3	###
2012-Nov-23 Fri	25.29	25.47	###	###	725,424	9,238,274	70.7	70.7	0.0
2012-Nov-22 Thu	###	25.88	###	###			###	###	0.0
2012-Nov-21 Wed	###	25.57	###	###	2,621,154	33,511,453	###	###	0.0
2012-Nov-20 Tue	25.25	###	###	25.24	1,778,684	0	###	###	1.8
2012-Nov-19 Mon	###	###	24.82	25	1,993,221	24,735,872	###	###	1.8
2012-Nov-16 Fri	24.28	24.79	###	24.57			###	###	1.8
2012-Nov-15 Thu	###	25	###	###			###	###	0.0
2012-Nov-14 Wed	25.7	25.74	###	25.45	2,268,145	29,191,026	23.5	23.5	1.8
2012-Nov-13 Tue	26.23	26.28	25.75	25.75	2,645,351	###	###	###	###
2012-Nov-12 Mon	26.45	26.52	26.21	###	1,166,427	30,752,847	###	###	0.0
2012-Nov-09 Fri	26.45	26.71	26.4	26.48	1,455,088	###	###	###	###
2012-Nov-08 Thu	26.21	26.4	###	###	3,074,157	40,578,872	###	###	0.0
2012-Nov-07 Wed	26.41	26.79	###	26.7	3,242,527	43,433,649	###	###	1.9
2012-Nov-06 Tue	25.81	###	25.75	###			###	###	0.0
2012-Nov-05 Mon	25.5	25.8	25.43	25.79	4,230,183	###	81.2	81.2	1.8
2012-Nov-02 Fri	26.45	26.45	###	26.2			###	###	###
2012-Nov-01 Thu	26.58	26.79	###	26.24			25.1	25.1	1.9
2012-Oct-31 Wed	###	###	###	26.43	2,764,474	0	###	###	1.9
2012-Oct-30 Tue	###	26.24	###	###			77.9	77.9	0.0
2012-Oct-29 Mon	###	26.42	###	26.23			29.9	29.9	###
2012-Oct-26 Fri	###	26.81	26	###			###	###	0.0
2012-Oct-25 Thu	###	26.52	###	###			28.0	28.0	0.0
2012-Oct-24 Wed	###	26.87	26.49	26.49	4,283,221	###	24.6	24.6	1.9
2012-Oct-23 Tue	###	27.48	###	###	2,373,025	###	###	###	0.0
2012-Oct-22 Mon	###	###	###	###			72.7	72.7	0.0
2012-Oct-19 Fri	###	27.73	###	27.51			###	###	###
2012-Oct-18 Thu	28	###	###	###			31.4	31.4	0.0
2012-Oct-17 Wed	27.49	27.79	27.49	###	3,848,150	###	###	###	0.0
2012-Oct-16 Tue	26.81	###	26.81	###	2,479,254	###	###	###	0.0
2012-Oct-15 Mon	27.5	27.55	###	27.25			###	###	###
2012-Oct-12 Fri	###	###	###	27.84			24.8	24.8	2.0
2012-Oct-11 Thu	27.78	###	27.78	###			###	###	0.0
2012-Oct-10 Wed	###	###	27.755	###	3,083,580	42,792,381	74.7	74.7	0.0
2012-Oct-09 Tue	28.24	28.73	28.21	28.5	2,322,584	###	74.9	74.9	2.0
2012-Oct-08 Mon	###	###	###	28.2	2,832,377	0	###	###	2.0
2012-Oct-05 Fri	###	###	28.58	###	3,395,341	48,519,422	78.0	78.0	0.0
2012-Oct-04 Thu	28.81	28.88	###	28.24	3,827,428	###	15.4	15.4	2.0
2012-Oct-03 Wed	29.27	###	###	28.83	2,046,379	0	20.4	20.4	###
2012-Oct-02 Tue	29.25	29.47	###	###			63.2	63.2	0.0
2012-Oct-01 Mon	###	29.49	28.85	###			###	###	0.0
2012-Sep-28 Fri	28.4	###	###	###			###	###	0.0
2012-Sep-27 Thu	27.53	28.2	27.4	28.2			###	###	2.0
2012-Sep-26 Wed	27.25	27.83	27.25	27.7			83.3	83.3	2.0
2012-Sep-25 Tue	27.75	###	###	27.77	2,914,971	0	###	###	###
2012-Sep-24 Mon	28.2	###	###	###			###	###	0.0
2012-Sep-21 Fri	29.44	29.51	###	###	6,087,471	###	###	###	0.0
2012-Sep-20 Thu	29.71	###	###	29.78	4,583,087	0	73.6	73.6	2.1
2012-Sep-19 Wed	29.27	###	29.2	###			###	###	0.0
2012-Sep-18 Tue	###	###	28.7	###	5,029,559	72,174,171	74.0	74.0	0.0
2012-Sep-17 Mon	###	29.25	28.57	###			73.1	73.1	0.0
2012-Sep-14 Fri	###	###	27.49	###			83.4	83.4	0.0
2012-Sep-13 Thu	###	26.55	###	26.43	1,813,225	###	74.6	74.6	1.9
2012-Sep-12 Wed	26.51	26.84	###	26.47	3,380,946	###	23.2	23.2	###
2012-Sep-11 Tue	27	27	26.59	26.77	2,149,849	###	###	###	1.9
2012-Sep-10 Mon	26.88	###	###	###			###	###	0.0
2012-Sep-07 Fri	###	###	25.78	25.84			###	###	1.8
2012-Sep-06 Thu	###	25.76	25.22	###	2,995,348	76,351,420	###	###	0.0
2012-Sep-05 Wed	25	###	24.24	###			80.1	80.1	0.0
2012-Sep-04 Tue	25.24	25.45	###	###	3,384,359	###	###	###	0.0
2012-Sep-03 Mon	25.59	###	###	###	4,082,023	0	###	###	0.0
2012-Aug-31 Fri	24.82	###	###	###			28.8	28.8	0.0
2012-Aug-30 Thu	###	###	25.27	25.27			###	###	###
2012-Aug-29 Wed	###	27.26	###	26.7	3,580,255	48,798,875	84.6	84.6	1.9
2012-Aug-28 Tue	###	###	###	26.7			###	###	1.9
2012-Aug-27 Mon	###	27.56	###	27.22			###	###	1.9
2012-Aug-24 Fri	###	27.47	26.78	27.2	4,893,570	132,738,086	###	###	1.9
2012-Aug-23 Thu	###	###	###	###			86.3	86.3	0.0
2012-Aug-22 Wed	25.82	###	###	25.83	3,269,925	0	73.0	73.0	1.8
2012-Aug-21 Tue	###	25.49	###	25.4	1,816,245	23,148,042	76.1	76.1	1.8
2012-Aug-20 Mon	###	25.44	24.89	###	1,713,852	43,129,085	26.5	26.5	0.0
2012-Aug-17 Fri	24.74	25.2	###	25.2	2,068,687	26,065,456	###	###	1.8
2012-Aug-16 Thu	###	###	24.26	24.51			###	###	###
2012-Aug-15 Wed	###	###	###	###			###	###	0.0
2012-Aug-14 Tue	###	25.25	###	###			79.4	79.4	0.0
2012-Aug-13 Mon	###	25.49	24.86	25.4			85.5	85.5	1.8
2012-Aug-10 Fri	###	24.52	24.23	###			###	###	0.0
2012-Aug-09 Thu	###	24.52	###	24.46			79.4	79.4	1.7
2012-Aug-08 Wed	###	24.5	###	24.4	2,537,183	###	###	###	1.7
2012-Aug-07 Tue	23.73	###	23.72	###	1,841,354	21,838,458	76.0	76.0	0.0
2012-Aug-06 Mon	###	23.7	23.48	23.56			28.6	28.6	1.7
2012-Aug-03 Fri	###	###	22.8	###	2,110,844	24,063,621	27.7	27.7	0.0
2012-Aug-02 Thu	23.21	###	###	23.52			78.9	78.9	###
2012-Aug-01 Wed	###	23.52	###	23.46			77.7	77.7	1.7
2012-Jul-30 Mon	23.75	23.78	###	23.27	4,169,827	49,579,243	17.9	17.9	1.7
2012-Jul-27 Fri	23.2	###	###	###	11,236,643	0	###	###	0.0
2012-Jul-26 Thu	###	23.41	###	###			19.2	19.2	0.0
2012-Jul-25 Wed	21.21	22.25	###	###	5,101,775	56,757,246	92.9	92.9	0.0
2012-Jul-24 Tue	###	###	###	###	2,714,776	0	###	###	0.0
2012-Jul-23 Mon	21.51	###	20.89	###	2,512,088	26,238,759	###	###	0.0
2012-Jul-20 Fri	21.8	###	21.72	21.83			###	###	###
2012-Jul-19 Thu	21.43	21.75	21.21	21.75	4,748,352	###	82.0	82.0	###
2012-Jul-18 Wed	22	###	###	###			11.6	11.6	0.0
2012-Jul-17 Tue	21.5	###	21.45	###			86.8	86.8	0.0
2012-Jul-13 Fri	21.5	21.57	###	###			###	###	0.0
2012-Jul-12 Thu	22.5	###	21.48	21.48			9.7	9.7	1.5
2012-Jul-11 Wed	22.45	22.77	22.4	22.49	4,206,772	95,009,945	76.1	76.1	###
2012-Jul-10 Tue	23.45	23.45	22.57	###	3,680,071	###	12.8	12.8	0.0
2012-Jul-09 Mon	23.5	###	23.41	23.44	3,290,557	###	36.4	36.4	1.7
2012-Jul-06 Fri	24.23	24.24	24	###	1,367,143	32,975,489	###	###	0.0
2012-Jul-05 Thu	###	24.44	###	###	1,998,983	24,427,572	76.2	76.2	0.0
2012-Jul-04 Wed	24.2	24.43	###	###	2,942,657	35,944,555	64.6	64.6	0.0
2012-Jul-03 Tue	23.71	23.71	###	23.5	2,505,222	###	24.0	24.0	1.7
2012-Jul-02 Mon	23.5	###	###	23.54			###	###	###
2012-Jun-29 Fri	22	22.8	21.89	###			###	###	0.0
2012-Jun-28 Thu	###	22.2	###	###	3,060,223	33,968,475	###	###	0.0
2012-Jun-27 Wed	22.2	22.29	21.72	21.85	3,174,757	69,860,527	20.4	20.4	###
2012-Jun-26 Tue	22.22	###	22.2	22.25			78.5	78.5	###
2012-Jun-25 Mon	22.88	###	22.21	###			23.5	23.5	0.0
2012-Jun-22 Fri	22.75	###	22.73	###	3,706,282	###	###	###	0.0
2012-Jun-21 Thu	24.45	24.47	###	23.75			16.6	16.6	###
2012-Jun-20 Wed	###	###	###	24.77	3,801,879	0	26.0	26.0	###
2012-Jun-19 Tue	24.42	25.26	24.42	###	2,682,788	66,640,453	###	###	0.0
2012-Jun-18 Mon	24.7	24.7	24.5	###			###	###	0.0
2012-Jun-15 Fri	24.58	###	###	24.43			###	###	1.7
2012-Jun-14 Thu	###	###	24.2	24.42			###	###	1.7
2012-Jun-13 Wed	24.5	24.84	###	###	2,395,744	29,755,140	81.1	81.1	0.0
2012-Jun-12 Tue	24.75	24.75	24.42	###			###	###	0.0
2012-Jun-08 Fri	###	###	###	24.57			###	###	1.8
2012-Jun-07 Thu	###	###	25.29	25.78	2,838,186	###	###	###	###
2012-Jun-06 Wed	###	25.8	24.75	25.71			87.0	87.0	###
2012-Jun-05 Tue	###	###	24.55	###	3,997,654	###	69.4	69.4	0.0
2012-Jun-04 Mon	###	###	24.49	24.53			22.9	22.9	1.8
2012-Jun-01 Fri	24.78	24.85	23.86	###			###	###	0.0
2012-May-31 Thu	24.5	###	24.43	###			75.3	75.3	0.0
2012-May-30 Wed	25	25.25	24.59	###			72.5	72.5	0.0
2012-May-29 Tue	###	25.75	###	###	1,932,357	###	78.2	78.2	0.0
2012-May-28 Mon	###	25.73	###	###	3,883,941	###	###	###	0.0
2012-May-25 Fri	24.77	###	24.71	24.75	6,520,559	###	###	###	1.8
2012-May-24 Thu	###	###	24.51	###	3,820,546	###	83.1	83.1	0.0
2012-May-23 Wed	24.84	25	24.54	24.74	3,124,448	77,392,576	38.8	38.8	1.8
2012-May-22 Tue	###	25.5	###	25.24			21.0	21.0	1.8
2012-May-21 Mon	###	25.87	###	25.5	4,535,283	58,663,885	27.4	27.4	###
2012-May-18 Fri	###	25.47	###	###	8,383,983	106,770,023	###	###	0.0
2012-May-17 Thu	24.42	24.5	23.81	###	3,210,842	77,557,888	20.4	20.4	0.0
2012-May-16 Wed	###	24.4	23.56	23.8	4,803,478	###	###	###	1.7
2012-May-15 Tue	###	###	###	24.87	5,354,657	0	34.4	34.4	###
2012-May-14 Mon	25.51	###	###	###			###	###	0.0
2012-May-11 Fri	###	25.82	25.25	25.75	6,799,358	###	84.3	84.3	###
2012-May-10 Thu	24.5	25.2	###	###			###	###	0.0
2012-May-09 Wed	###	###	23.75	23.8	9,300,480	###	###	###	1.7
2012-May-08 Tue	###	25.49	###	###			###	###	0.0
2012-May-07 Mon	25.45	25.48	25.2	###	2,672,489	67,720,871	46.2	46.2	0.0
2012-May-04 Fri	26	26.2	25.57	###	4,727,173	122,362,873	26.4	26.4	0.0
2012-May-03 Thu	26.74	26.74	26.24	###	2,733,782	72,417,885	###	###	0.0
2012-May-02 Wed	26.42	###	26.2	###	2,868,655	37,579,380	76.0	76.0	0.0
2012-May-01 Tue	26.29	###	###	26.42	3,849,972	0	72.4	72.4	1.9
2012-Apr-30 Mon	###	26.4	26	###	4,045,153	###	76.1	76.1	0.0
2012-Apr-27 Fri	25.57	###	25.52	25.71			78.8	78.8	###
2012-Apr-26 Thu	###	26.46	25.41	25.57	11,884,241	###	###	###	###
2012-Apr-24 Tue	26.49	26.87	26.27	###			76.0	76.0	0.0
2012-Apr-23 Mon	27.7	27.83	27.42	###			###	###	0.0
2012-Apr-20 Fri	###	28.24	###	###			73.8	73.8	0.0
2012-Apr-19 Thu	28.7	###	###	###	5,521,578	0	15.1	15.1	0.0
2012-Apr-18 Wed	28.47	28.85	28.42	###	3,064,378	###	###	###	0.0
2012-Apr-17 Tue	28.41	28.47	###	###			36.9	36.9	0.0
2012-Apr-16 Mon	###	28.75	###	28.45			26.5	26.5	2.0
2012-Apr-13 Fri	###	29.41	###	29.24			###	###	2.1
2012-Apr-12 Thu	28.87	###	###	###			###	###	0.0
2012-Apr-11 Wed	###	###	###	28.86			###	###	###
2012-Apr-10 Tue	27.73	###	###	28.8	3,976,975	0	###	###	2.1
2012-Apr-05 Thu	27.77	28.25	27.71	###	6,323,757	176,938,720	###	###	0.0
2012-Apr-04 Wed	###	###	28.42	28.5			###	###	2.0
2012-Apr-03 Tue	###	29.75	###	###			###	###	0.0
2012-Apr-02 Mon	###	30.22	29.5	29.5			22.8	22.8	2.1
2012-Mar-30 Fri	###	###	29.58	###			###	###	0.0
2012-Mar-29 Thu	29.89	30.24	###	30.23	5,422,759	###	###	###	###
2012-Mar-28 Wed	###	###	###	###	5,092,529	0	88.7	88.7	0.0
2012-Mar-27 Tue	29.4	###	29	29.25	5,966,027	###	26.6	26.6	###
2012-Mar-26 Mon	###	29.28	28.83	28.83			21.2	21.2	###
2012-Mar-23 Fri	29	29.23	###	29	3,866,751	###	68.2	68.2	###
2012-Mar-22 Thu	###	29.57	###	###	5,518,250	81,587,326	###	###	0.0
2012-Mar-21 Wed	###	###	28.7	28.77	4,977,180	###	26.2	26.2	2.1
2012-Mar-20 Tue	###	29.73	29.25	###			33.4	33.4	0.0
2012-Mar-19 Mon	###	###	###	###	5,705,085	0	22.3	22.3	0.0
2012-Mar-16 Fri	30.28	###	###	###	5,257,386	0	69.8	69.8	0.0
2012-Mar-15 Thu	###	30.47	###	30.27			###	###	2.2
2012-Mar-14 Wed	31.86	31.88	31.22	###			###	###	0.0
2012-Mar-13 Tue	###	###	31.56	31.86			###	###	2.3
2012-Mar-12 Mon	31.5	31.78	###	###			###	###	0.0
2012-Mar-09 Fri	###	###	30.86	###			###	###	0.0
2012-Mar-08 Thu	30.78	###	###	###	3,694,473	0	###	###	0.0
2012-Mar-07 Wed	###	###	30.53	###			24.5	24.5	0.0
2012-Mar-06 Tue	32.24	32.4	###	31.82	3,671,546	59,479,045	###	###	2.3
2012-Mar-05 Mon	32.45	32.49	###	32.49			73.6	73.6	###
2012-Mar-02 Fri	32.87	###	32.43	32.57	2,321,023	37,635,387	###	###	###
2012-Mar-01 Thu	###	32.82	32.41	32.55			30.7	30.7	2.3
2012-Feb-29 Wed	33.43	33.84	###	33.49			64.6	64.6	2.4
2012-Feb-28 Tue	33.4	33.54	###	###			30.8	30.8	0.0
2012-Feb-27 Mon	###	###	###	33.51	4,044,252	0	33.1	33.1	###
2012-Feb-24 Fri	35.26	35.57	34.23	34.55			13.7	13.7	2.5
2012-Feb-23 Thu	###	###	###	###			###	###	0.0
2012-Feb-22 Wed	35.48	###	###	35.85			74.3	74.3	###
2012-Feb-21 Tue	###	###	34.71	###	2,158,429	###	64.9	64.9	0.0
2012-Feb-20 Mon	34.2	###	###	###	3,103,558	0	###	###	0.0
2012-Feb-17 Fri	###	34.28	###	33.77	2,548,153	43,675,342	21.8	21.8	2.4
2012-Feb-16 Thu	34.4	34.4	###	###			###	###	0.0
2012-Feb-15 Wed	34.21	34.46	33.77	34.46			###	###	###
2012-Feb-14 Tue	###	###	###	34.4			###	###	2.5
2012-Feb-13 Mon	###	###	###	###	4,062,257	0	90.0	90.0	0.0
2012-Feb-10 Fri	###	###	###	###			24.1	24.1	0.0
2012-Feb-09 Thu	###	33.51	###	33.44			###	###	2.4
2012-Feb-08 Wed	###	33.84	33.27	###	2,411,129	###	###	###	0.0
2012-Feb-07 Tue	33.85	###	33.41	33.54	2,183,482	###	24.1	24.1	2.4
2012-Feb-06 Mon	###	###	###	###	2,770,586	0	21.1	21.1	0.0
2012-Feb-03 Fri	34.48	34.57	34.25	34.25	1,912,454	65,807,542	###	###	###
2012-Feb-02 Thu	###	###	33.86	###			###	###	0.0
2012-Feb-01 Wed	33.51	###	33.48	33.5	2,414,948	40,426,229	###	###	2.4
2012-Jan-31 Tue	###	34.47	33.7	33.72	2,830,847	###	###	###	2.4
2012-Jan-30 Mon	###	34.83	34.27	###			26.6	26.6	0.0
2012-Jan-27 Fri	34.2	###	33.75	34.4	6,973,749	###	70.4	70.4	2.5
2012-Jan-25 Wed	32.74	###	###	###	6,188,175	0	###	###	0.0
2012-Jan-24 Tue	###	###	32.53	32.84	3,602,455	###	###	###	2.3
2012-Jan-23 Mon	###	###	###	32.2	2,083,040	0	###	###	###
2012-Jan-20 Fri	###	###	###	32.44			15.2	15.2	2.3
2012-Jan-19 Thu	###	###	###	32.7			28.5	28.5	2.3
2012-Jan-18 Wed	32.21	###	###	32.77			84.1	84.1	###
2012-Jan-17 Tue	###	###	###	32.41			###	###	###
2012-Jan-16 Mon	###	###	31.82	###	1,526,671	###	###	###	0.0
2012-Jan-13 Fri	32.25	32.49	###	32.42	1,867,721	30,341,127	###	###	2.3
2012-Jan-12 Thu	###	###	32.46	32.58			###	###	2.3
2012-Jan-11 Wed	###	32.76	###	32.75			75.1	75.1	###
2012-Jan-10 Tue	###	###	31.5	###			81.8	81.8	0.0
2012-Jan-09 Mon	###	31.58	###	31.45	3,021,026	###	84.6	84.6	###
2012-Jan-06 Fri	###	30.87	30.245	30.75	3,059,073	93,477,623	###	###	###
2012-Jan-05 Thu	30.51	30.84	###	30.5	3,238,258	###	###	###	2.2
2012-Jan-04 Wed	###	31.48	30.78	###			20.9	20.9	0.0
2012-Jan-03 Tue	###	30.81	###	30.7	1,699,385	26,179,025	79.3	79.3	2.2
2011-Dec-30 Fri	29.84	29.89	29.58	###	1,485,088	###	21.7	21.7	0.0
2011-Dec-29 Thu	###	###	29.51	29.84			###	###	###
2011-Dec-28 Wed	###	31.29	###	30.75	1,756,784	27,484,885	28.8	28.8	###
2011-Dec-23 Fri	###	###	30.79	31.44			81.4	81.4	2.2
2011-Dec-22 Thu	31.49	31.49	30.51	###	3,224,584	###	###	###	0.0
2011-Dec-21 Wed	30.87	31.7	30.83	###			85.5	85.5	0.0
2011-Dec-20 Tue	30.57	30.59	###	###	3,978,943	###	22.0	22.0	0.0
2011-Dec-19 Mon	31.44	31.46	30.89	###			###	###	0.0
2011-Dec-16 Fri	###	###	30.85	###			84.6	84.6	0.0
2011-Dec-15 Thu	###	###	30.47	30.88			###	###	2.2
2011-Dec-14 Wed	###	###	31.78	31.81			###	###	2.3
2011-Dec-13 Tue	###	32.27	###	###	6,509,276	###	###	###	0.0
2011-Dec-12 Mon	###	33.55	32.48	###	3,250,184	107,304,824	18.6	18.6	0.0
2011-Dec-09 Fri	###	###	32.55	###	3,172,658	###	###	###	0.0
2011-Dec-08 Thu	###	33.72	33.27	33.5	4,297,750	###	###	###	2.4
2011-Dec-07 Wed	###	###	###	###			###	###	0.0
2011-Dec-06 Tue	###	###	33.73	###	4,962,758	###	###	###	0.0
2011-Dec-05 Mon	35.89	###	###	###			19.1	19.1	0.0
2011-Dec-02 Fri	35.46	###	35.4	###	2,535,171	44,872,526	74.7	74.7	0.0
2011-Dec-01 Thu	###	35.83	###	35.7	4,271,758	76,528,544	73.0	73.0	2.6
2011-Nov-30 Wed	34.55	###	###	###			69.4	69.4	0.0
2011-Nov-29 Tue	34.84	###	34.43	###			77.1	77.1	0.0
2011-Nov-28 Mon	33.75	34.89	###	34.5			82.9	82.9	2.5
2011-Nov-25 Fri	###	34.45	33.27	33.42			###	###	2.4
2011-Nov-24 Thu	###	34.43	33.52	###	6,403,541	###	###	###	0.0
2011-Nov-23 Wed	###	###	34.45	34.5			###	###	2.5
2011-Nov-22 Tue	###	35.2	###	###	2,780,940	48,944,544	###	###	0.0
2011-Nov-21 Mon	###	35.49	34.87	35.25			35.7	35.7	2.5
2011-Nov-18 Fri	###	###	###	35.85	4,277,980	0	29.3	29.3	###
2011-Nov-17 Thu	###	###	###	###	2,348,152	0	###	###	0.0
2011-Nov-16 Wed	###	###	###	36.55	1,796,775	0	###	###	###
2011-Nov-15 Tue	###	###	36.5	###	2,242,753	40,930,242	74.4	74.4	0.0
2011-Nov-14 Mon	###	37.48	###	37.21			37.2	37.2	2.7
2011-Nov-11 Fri	###	###	35.86	###			###	###	0.0
2011-Nov-10 Thu	###	36.51	35.83	36.4	3,059,650	110,667,540	###	###	###
2011-Nov-09 Wed	36.74	36.88	36.59	36.87			70.2	70.2	###
2011-Nov-08 Tue	36.25	###	35.81	###	1,979,778	35,447,925	26.4	26.4	0.0
2011-Nov-07 Mon	###	35.75	###	35.72			84.1	84.1	###
2011-Nov-04 Fri	###	###	###	###	3,095,751	0	76.9	76.9	0.0
2011-Nov-03 Thu	33.7	33.84	33.44	33.77	2,730,850	###	###	###	2.4
2011-Nov-02 Wed	###	###	###	###			###	###	0.0
2011-Nov-01 Tue	###	33.73	###	33.2	2,307,125	###	75.4	75.4	###
2011-Oct-31 Mon	34.25	###	33.45	33.52			###	###	2.4
2011-Oct-28 Fri	34.89	###	###	34.22	7,806,572	0	###	###	2.4
2011-Oct-27 Thu	###	###	34.82	###			###	###	0.0
2011-Oct-26 Wed	33.74	34.57	33.71	34.4	3,347,671	114,289,487	###	###	2.5
2011-Oct-25 Tue	###	###	32.77	33.25			83.4	83.4	2.4
2011-Oct-24 Mon	33.57	###	###	33.26	4,446,920	0	21.2	21.2	2.4
2011-Oct-21 Fri	33.25	33.52	###	###	5,763,842	###	72.5	72.5	0.0
2011-Oct-20 Thu	34.44	34.45	###	33.45	4,716,986	81,250,083	###	###	###
2011-Oct-19 Wed	36.5	36.71	###	35.75			18.1	18.1	###
2011-Oct-18 Tue	36.54	###	###	###	2,425,828	0	80.2	80.2	0.0
2011-Oct-17 Mon	###	37.4	###	36.85	2,036,645	###	18.7	18.7	2.6
2011-Oct-14 Fri	###	36.73	35.8	36.5			###	###	2.6
2011-Oct-13 Thu	36.4	36.72	36.28	36.56	2,386,955	87,123,857	74.8	74.8	###
2011-Oct-12 Wed	###	###	###	35.84			31.1	31.1	2.6
2011-Oct-11 Tue	36.5	36.81	###	36.4			###	###	###
2011-Oct-10 Mon	###	###	35.74	35.87			23.2	23.2	2.6
2011-Oct-07 Fri	###	35.87	###	35.76	3,514,485	63,032,288	55.6	55.6	2.6
2011-Oct-06 Thu	34.76	###	34.47	###			59.0	59.0	0.0
2011-Oct-05 Wed	###	###	33.27	33.86			75.5	75.5	2.4
2011-Oct-04 Tue	33.51	34.48	33.5	###			80.0	80.0	0.0
2011-Oct-03 Mon	33.46	33.89	33.23	33.56			###	###	2.4
2011-Sep-30 Fri	###	###	33.77	###			13.1	13.1	0.0
2011-Sep-29 Thu	34.55	34.7	###	###			###	###	0.0
2011-Sep-28 Wed	35.45	35.76	###	###	6,767,153	###	27.3	27.3	0.0
2011-Sep-27 Tue	###	34.54	33.8	34.42	7,527,475	257,213,820	###	###	2.5
2011-Sep-26 Mon	###	###	###	32.86			###	###	2.3
2011-Sep-23 Fri	36.77	###	35.76	###	6,344,470	113,439,123	21.0	21.0	0.0
2011-Sep-22 Thu	38.54	38.77	37.53	###	3,155,758	###	###	###	0.0
2011-Sep-21 Wed	###	###	38.46	38.83			###	###	###
2011-Sep-20 Tue	38.28	###	###	###	4,506,127	0	79.2	79.2	0.0
2011-Sep-19 Mon	38.59	38.87	###	###			34.4	34.4	0.0
2011-Sep-16 Fri	###	38.29	37.71	###	5,236,723	198,995,474	###	###	0.0
2011-Sep-15 Thu	###	###	37.78	###			###	###	0.0
2011-Sep-14 Wed	39.5	39.55	38.72	38.75	5,707,577	223,366,025	36.5	36.5	2.8
2011-Sep-13 Tue	###	39.49	###	39.4			###	###	2.8
2011-Sep-12 Mon	###	40.26	###	39.8			###	###	2.8
2011-Sep-09 Fri	39.89	40.41	39.86	39.86	4,829,048	193,813,841	26.0	26.0	2.8
2011-Sep-08 Thu	39.46	39.82	###	39.55			###	###	2.8
2011-Sep-07 Wed	###	39.75	###	39.53			63.2	63.2	###
2011-Sep-06 Tue	39.8	###	39.48	39.75	3,425,223	###	###	###	###
2011-Sep-05 Mon	39.5	###	###	###	3,759,689	0	###	###	0.0
2011-Sep-02 Fri	###	39.83	###	###	3,557,053	###	###	###	0.0
2011-Sep-01 Thu	39.8	40.21	###	39.45	4,219,870	84,840,486	26.3	26.3	2.8
2011-Aug-31 Wed	###	40.47	###	40.25			68.0	68.0	2.9
2011-Aug-30 Tue	###	39.75	39.26	###	3,045,322	120,305,445	78.6	78.6	0.0
2011-Aug-29 Mon	###	40.4	###	###	3,802,475	###	60.9	60.9	0.0
2011-Aug-26 Fri	40	###	39.49	39.49	6,559,743	129,522,125	###	###	###
2011-Aug-25 Thu	39.71	###	###	39.56	7,675,627	0	###	###	2.8
2011-Aug-24 Wed	40.2	###	###	###			79.1	79.1	0.0
2011-Aug-23 Tue	40.89	###	40.21	40.55			###	###	###
2011-Aug-22 Mon	###	40.86	###	40.2	5,581,455	114,029,125	###	###	###
2011-Aug-19 Fri	###	###	###	39.54			91.9	91.9	2.8
2011-Aug-18 Thu	39.4	39.4	38.55	###	3,801,683	###	###	###	0.0
2011-Aug-17 Wed	38.75	###	38.41	###	6,897,256	###	68.5	68.5	0.0
2011-Aug-16 Tue	39.71	39.84	38.51	38.7	7,552,042	295,851,245	23.3	23.3	2.8
2011-Aug-15 Mon	41.2	41.2	39.78	40.4	4,900,973	###	###	###	2.9
2011-Aug-12 Fri	40.89	41.27	40.53	40.73			32.0	32.0	###
2011-Aug-11 Thu	40.45	###	###	40.74			###	###	###
2011-Aug-10 Wed	###	39.53	38.47	39.25			63.5	63.5	###
2011-Aug-09 Tue	###	###	###	38.72	7,935,877	0	19.1	19.1	2.8
2011-Aug-08 Mon	###	39.5	38.77	38.82			42.5	42.5	2.8
2011-Aug-05 Fri	###	###	###	39.2	6,782,620	0	###	###	2.8
2011-Aug-04 Thu	41	###	###	###	3,832,743	0	40.7	40.7	0.0
2011-Aug-03 Wed	###	###	###	40.75	6,998,421	0	87.2	87.2	###
2011-Aug-02 Tue	39.8	40.5	39.8	###	4,159,747	167,013,842	###	###	0.0
2011-Aug-01 Mon	###	###	###	###	2,332,640	0	66.8	66.8	0.0
2011-Jul-29 Fri	###	###	###	39.55	5,407,787	0	29.6	29.6	2.8
2011-Jul-28 Thu	40.2	###	###	###	3,288,589	0	38.3	38.3	0.0
2011-Jul-27 Wed	40.4	40.83	40.27	40.5			###	###	2.9
2011-Jul-26 Tue	40.51	40.59	39.87	###			###	###	0.0
2011-Jul-25 Mon	40.5	40.73	40.28	###			###	###	0.0
2011-Jul-22 Fri	40.72	40.75	###	###			###	###	0.0
2011-Jul-21 Thu	41.27	41.5	40.45	###	3,639,351	###	18.2	18.2	0.0
2011-Jul-20 Wed	40.57	40.86	###	40.81			67.5	67.5	###
2011-Jul-19 Tue	###	###	40.53	40.73			67.4	67.4	###
2011-Jul-18 Mon	###	###	40.25	40.41			71.2	71.2	###
2011-Jul-15 Fri	###	40.52	###	40.27			###	###	###
2011-Jul-14 Thu	39.55	###	39.46	39.8			79.8	79.8	2.8
2011-Jul-13 Wed	###	###	###	###	3,982,877	0	19.2	19.2	0.0
2011-Jul-12 Tue	38.7	###	38.58	38.71			###	###	###
2011-Jul-11 Mon	38.8	###	###	38.8			###	###	###
2011-Jul-08 Fri	38.75	###	38.56	38.79			###	###	###
2011-Jul-07 Thu	###	###	###	38.5			72.0	72.0	2.8
2011-Jul-06 Wed	37.84	###	37.58	###	3,612,026	###	###	###	0.0
2011-Jul-05 Tue	37.56	37.87	###	37.46	1,996,275	###	###	###	2.7
2011-Jul-04 Mon	###	###	37.51	###	2,013,980	###	###	###	0.0
2011-Jul-01 Fri	37.88	38.23	37.52	37.73			###	###	###
2011-Jun-30 Thu	###	37.83	###	37.71			57.8	57.8	###
2011-Jun-29 Wed	###	37.29	36.78	###	2,704,227	100,151,046	71.2	71.2	0.0
2011-Jun-28 Tue	36.7	###	###	###	3,830,943	0	30.8	30.8	0.0
2011-Jun-27 Mon	###	###	35.56	###	2,966,255	###	81.9	81.9	0.0
2011-Jun-24 Fri	36.81	###	###	36.52	8,869,271	0	26.1	26.1	2.6
2011-Jun-23 Thu	37.5	###	36.84	36.85			###	###	2.6
2011-Jun-22 Wed	37.2	37.44	###	###			29.0	29.0	0.0
2011-Jun-21 Tue	36.45	###	###	36.87			79.6	79.6	###
2011-Jun-20 Mon	36.4	36.52	###	###	3,327,979	###	###	###	0.0
2011-Jun-17 Fri	###	36.87	###	36.57	2,157,722	###	34.8	34.8	2.6
2011-Jun-16 Thu	###	###	36.27	###			###	###	0.0
2011-Jun-15 Wed	37.52	37.54	###	###	4,074,123	76,471,288	###	###	0.0
2011-Jun-14 Tue	###	###	###	37.49			###	###	2.7
2011-Jun-10 Fri	37.8	###	37.22	37.45	2,201,156	###	###	###	2.7
2011-Jun-09 Thu	36.5	37.4	36.5	37.4			###	###	###
2011-Jun-08 Wed	38.4	38.73	37.43	###			###	###	0.0
2011-Jun-07 Tue	###	###	###	###			###	###	0.0
2011-Jun-06 Mon	38.4	38.54	38.2	38.54			79.9	79.9	2.8
2011-Jun-03 Fri	38.8	38.88	###	###	2,514,725	48,886,254	###	###	0.0
2011-Jun-02 Thu	38.8	###	###	38.75	2,666,344	0	39.8	39.8	2.8
2011-Jun-01 Wed	39.89	39.89	39.28	39.42			24.8	24.8	2.8
2011-May-31 Tue	###	39.84	###	39.7	2,489,557	49,591,975	70.3	70.3	2.8
2011-May-30 Mon	39.49	###	###	39.21	3,929,380	0	29.2	29.2	###
2011-May-27 Fri	38.72	###	38.54	###			###	###	0.0
2011-May-26 Thu	###	38.84	###	38.71			79.1	79.1	###
2011-May-25 Wed	###	38.58	37.56	###			28.9	28.9	0.0
2011-May-24 Tue	38.2	38.44	37.57	###	2,808,488	106,736,586	32.3	32.3	0.0
2011-May-23 Mon	###	38.56	###	###	2,597,520	50,080,185	###	###	0.0
2011-May-20 Fri	38.7	38.83	38.26	38.47			27.2	27.2	2.7
2011-May-19 Thu	38.59	###	38.28	38.77	3,569,680	68,323,675	69.4	69.4	###
2011-May-18 Wed	37.8	###	37.7	###	2,604,953	###	66.0	66.0	0.0
2011-May-17 Tue	37.4	###	37.4	###			###	###	0.0
2011-May-16 Mon	###	###	37.49	###	2,584,325	48,443,172	###	###	0.0
2011-May-13 Fri	###	###	###	###			76.9	76.9	0.0
2011-May-12 Thu	###	38.75	###	###	5,420,623	105,024,570	28.8	28.8	0.0
2011-May-11 Wed	###	39.58	###	39.5			###	###	###
2011-May-10 Tue	39.8	39.8	38.81	38.82			###	###	2.8
2011-May-09 Mon	39.24	###	###	###			###	###	0.0
2011-May-06 Fri	39.25	39.81	###	###			65.2	65.2	0.0
2011-May-05 Thu	39.2	40.58	###	40.23	3,004,572	###	81.5	81.5	###
2011-May-04 Wed	###	###	###	###			###	###	0.0
2011-May-03 Tue	40.5	###	###	40.54	2,827,088	0	###	###	2.9
2011-May-02 Mon	41.29	41.4	40.57	###	3,051,351	125,059,620	###	###	0.0
2011-Apr-29 Fri	###	###	40.84	41.45			31.6	31.6	###
2011-Apr-28 Thu	###	42.4	###	###			40.3	40.3	0.0
2011-Apr-27 Wed	42.54	###	###	###	4,640,442	0	###	###	0.0
2011-Apr-21 Thu	42.4	###	42	###	2,999,683	62,993,343	71.5	71.5	0.0
2011-Apr-20 Wed	41.24	41.84	40.86	41.82			###	###	3.0
2011-Apr-19 Tue	40.28	40.83	###	40.8			###	###	2.9
2011-Apr-18 Mon	41.49	###	###	###	2,136,354	0	###	###	0.0
2011-Apr-15 Fri	###	###	41.27	###			36.5	36.5	0.0
2011-Apr-14 Thu	###	40.89	40.23	40.7			78.5	78.5	2.9
2011-Apr-13 Wed	40.88	###	40.41	###			###	###	0.0
2011-Apr-12 Tue	41.81	###	40.81	###			###	###	0.0
2011-Apr-11 Mon	42.2	###	42.2	###	2,380,257	50,223,422	###	###	0.0
2011-Apr-08 Fri	41.25	42.24	41.25	###	3,261,025	136,131,488	80.0	80.0	0.0
2011-Apr-07 Thu	###	42.22	###	41.5			28.5	28.5	3.0
2011-Apr-06 Wed	41.74	41.88	41.42	41.71	4,325,045	180,138,124	###	###	###
2011-Apr-05 Tue	###	###	40.41	40.54			32.4	32.4	2.9
2011-Apr-04 Mon	40.49	40.49	###	40.22	1,782,381	###	27.5	27.5	2.9
2011-Apr-01 Fri	40.24	40.29	39.88	40.2			###	###	###
2011-Mar-31 Thu	###	###	39.5	39.82	2,741,947	54,153,453	###	###	2.8
2011-Mar-30 Wed	###	40.2	###	###	7,129,128	143,295,472	###	###	0.0
2011-Mar-29 Tue	38.78	38.78	###	38.52			###	###	###
2011-Mar-28 Mon	###	38.82	38.44	38.78	2,547,843	98,423,175	###	###	2.8
2011-Mar-25 Fri	38.75	###	###	38.76	8,609,557	0	###	###	2.8
2011-Mar-24 Thu	###	###	37.85	###	4,853,770	###	27.7	27.7	0.0
2011-Mar-23 Wed	###	37.4	###	###	2,035,584	38,065,420	36.0	36.0	0.0
2011-Mar-22 Tue	37.27	37.45	###	###	3,409,670	63,846,070	32.1	32.1	0.0
2011-Mar-21 Mon	###	###	36.83	###			###	###	0.0
2011-Mar-18 Fri	###	###	35.89	###	4,511,949	80,966,924	###	###	0.0
2011-Mar-17 Thu	35.25	###	###	###			67.5	67.5	0.0
2011-Mar-16 Wed	35.85	###	35.52	36.4			###	###	###
2011-Mar-15 Tue	37.2	37.45	35.73	35.85	3,485,156	127,521,858	41.8	41.8	###
2011-Mar-14 Mon	###	###	36.75	37.21			42.8	42.8	2.7
2011-Mar-11 Fri	###	37.79	###	37.59			73.8	73.8	2.7
2011-Mar-10 Thu	38.4	38.74	37.54	37.7			40.6	40.6	2.7
2011-Mar-09 Wed	###	###	###	###			###	###	0.0
2011-Mar-08 Tue	39.7	39.75	39.24	###			26.0	26.0	0.0
2011-Mar-07 Mon	###	40.56	###	###			###	###	0.0
2011-Mar-04 Fri	###	###	###	###	7,639,050	0	###	###	0.0
2011-Mar-03 Thu	38.54	38.7	38.23	38.23	2,267,527	87,220,426	###	###	###
2011-Mar-02 Wed	###	38.57	###	38.41			78.6	78.6	###
2011-Mar-01 Tue	###	###	###	###			32.1	32.1	0.0
2011-Feb-28 Mon	38.5	38.5	37.83	###	3,924,942	###	###	###	0.0
2011-Feb-25 Fri	38.75	###	38.41	###			###	###	0.0
2011-Feb-24 Thu	###	39.44	###	###			###	###	0.0
2011-Feb-23 Wed	39.4	39.4	38.85	###			24.1	24.1	0.0
2011-Feb-22 Tue	###	###	###	39.29			###	###	###
2011-Feb-21 Mon	39.23	###	###	39.71	5,205,947	0	84.9	84.9	###
2011-Feb-18 Fri	38.75	###	38.59	###			###	###	0.0
2011-Feb-17 Thu	###	38.5	38.25	38.49	1,912,280	73,383,745	###	###	###
2011-Feb-16 Wed	38.2	38.51	###	38.25	3,893,588	###	69.2	69.2	2.7
2011-Feb-15 Tue	37.55	37.79	37.43	37.79	2,584,681	97,209,852	###	###	###
2011-Feb-14 Mon	37.5	37.58	###	37.49	2,220,351	###	33.4	33.4	2.7
2011-Feb-11 Fri	###	37.73	###	###			25.8	25.8	0.0
2011-Feb-10 Thu	###	37.81	37.21	37.7			78.3	78.3	2.7
2011-Feb-09 Wed	37.86	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	37.28	###	2,600,585	###	71.7	71.7	0.0
2011-Feb-07 Mon	###	###	###	37.45	1,918,345	0	24.0	24.0	2.7
2011-Feb-04 Fri	37.4	37.89	###	37.75	4,004,727	75,869,553	###	###	###
2011-Feb-03 Thu	###	###	###	36.86	3,615,582	0	30.7	30.7	2.6
2011-Feb-02 Wed	36.71	37.22	36.71	###	3,978,644	147,070,575	###	###	0.0
2011-Feb-01 Tue	###	###	36.52	###			28.2	28.2	0.0
2011-Jan-31 Mon	###	###	36.77	###			###	###	0.0
2011-Jan-28 Fri	###	37.71	###	36.8			###	###	2.6
2011-Jan-27 Thu	###	###	37.76	###			75.9	75.9	0.0
2011-Jan-25 Tue	37.46	37.74	###	###	4,342,955	###	###	###	0.0
2011-Jan-24 Mon	36.55	###	###	###	3,343,875	0	###	###	0.0
2011-Jan-21 Fri	###	37.21	###	36.71	5,834,040	###	###	###	2.6
2011-Jan-20 Thu	###	###	37.21	###			21.9	21.9	0.0
2011-Jan-19 Wed	###	###	37.76	###	3,617,751	###	###	###	0.0
2011-Jan-18 Tue	37.85	###	###	###	4,877,924	0	69.9	69.9	0.0
2011-Jan-17 Mon	###	###	37.55	37.81	3,071,652	###	41.6	41.6	###
2011-Jan-14 Fri	38.5	38.5	###	38.29			24.3	24.3	###
2011-Jan-13 Thu	###	###	38.81	###	2,436,356	47,277,488	60.1	60.1	0.0
2011-Jan-12 Wed	###	38.89	###	38.74	5,005,244	###	###	###	2.8
2011-Jan-11 Tue	###	38.75	###	38.5	2,384,025	46,190,484	###	###	2.8
2011-Jan-10 Mon	38.75	###	###	38.84			69.3	69.3	2.8
2011-Jan-07 Fri	###	39.2	###	###	3,841,022	###	25.0	25.0	0.0
2011-Jan-06 Thu	39.5	39.5	###	###	3,527,477	69,667,670	###	###	0.0
2011-Jan-05 Wed	###	###	39.53	39.84			###	###	2.8
2011-Jan-04 Tue	41	41	40.46	40.51			###	###	###
2010-Dec-31 Fri	###	###	40.43	40.44	912,028	18,436,646	###	###	2.9
2010-Dec-30 Thu	###	###	40.86	41			###	###	2.9
2010-Dec-29 Wed	40.46	40.84	###	40.8			72.6	72.6	2.9
2010-Dec-24 Fri	###	###	###	39.82	6,256,041	0	25.4	25.4	2.8
2010-Dec-23 Thu	###	40.59	40.27	40.28			###	###	2.9
2010-Dec-22 Wed	###	40.47	###	40.23	1,970,524	39,873,553	31.4	31.4	###
2010-Dec-21 Tue	###	40.75	###	###	1,966,120	###	68.3	68.3	0.0
2010-Dec-20 Mon	40.7	40.77	###	###	2,491,245	50,784,029	###	###	0.0
2010-Dec-17 Fri	41.23	41.29	###	40.77			###	###	2.9
2010-Dec-16 Thu	###	41.59	###	41.46	3,202,955	66,605,449	###	###	###
2010-Dec-15 Wed	###	###	###	41.28			72.0	72.0	2.9
2010-Dec-14 Tue	40.44	40.87	###	40.83	3,845,227	###	###	###	###
2010-Dec-13 Mon	40.5	40.5	###	###	2,514,153	###	29.1	29.1	0.0
2010-Dec-10 Fri	40.7	40.88	###	40.24			27.2	27.2	2.9
2010-Dec-09 Thu	40.76	40.78	40.5	###			###	###	0.0
2010-Dec-08 Wed	###	41.71	41.2	###			72.3	72.3	0.0
2010-Dec-07 Tue	###	41.76	###	41.5	3,495,072	###	###	###	3.0
2010-Dec-06 Mon	41.52	41.52	###	###	2,821,946	###	###	###	0.0
2010-Dec-03 Fri	###	###	40.54	40.74	3,261,645	66,113,544	###	###	###
2010-Dec-02 Thu	###	40.43	###	40.4			72.2	72.2	2.9
2010-Dec-01 Wed	###	###	39.43	###			69.3	69.3	0.0
2010-Nov-30 Tue	###	###	39.45	###			72.6	72.6	0.0
2010-Nov-29 Mon	40.4	###	39.56	39.77	2,866,943	###	25.6	25.6	###
2010-Nov-26 Fri	40.29	40.5	###	###	6,290,880	127,390,320	69.6	69.6	0.0
2010-Nov-25 Thu	39.76	40.28	39.57	###			75.2	75.2	0.0
2010-Nov-24 Wed	39.51	###	39.51	###			###	###	0.0
2010-Nov-23 Tue	###	###	39.22	39.41	2,312,883	###	34.9	34.9	###
2010-Nov-22 Mon	###	###	###	###			###	###	0.0
2010-Nov-19 Fri	###	###	39.86	###			21.9	21.9	0.0
2010-Nov-18 Thu	39.8	40.56	###	###			###	###	0.0
2010-Nov-17 Wed	###	###	###	40	3,465,183	0	36.9	36.9	2.9
2010-Nov-16 Tue	41.51	###	40.84	###	4,303,582	87,879,144	###	###	0.0
2010-Nov-15 Mon	###	###	41.49	###			31.2	31.2	0.0
2010-Nov-12 Fri	###	###	###	42.51			21.3	21.3	###
2010-Nov-11 Thu	42.55	###	###	###			71.7	71.7	0.0
2010-Nov-10 Wed	42.5	###	###	42.29			38.1	38.1	###
2010-Nov-09 Tue	###	43.71	###	43.41	9,094,543	###	73.8	73.8	###
2010-Nov-08 Mon	43	###	42.51	###			###	###	0.0
2010-Nov-05 Fri	42.2	42.88	###	42.84			78.3	78.3	###
2010-Nov-04 Thu	###	41	40.29	###	4,313,423	175,319,077	73.7	73.7	0.0
2010-Nov-03 Wed	40.22	40.79	###	###	2,319,584	###	###	###	0.0
2010-Nov-02 Tue	###	###	39.53	###	1,446,981	28,599,579	###	###	0.0
2010-Nov-01 Mon	###	###	###	###	3,288,182	0	71.1	71.1	0.0
2010-Oct-29 Fri	39.57	40.23	###	###	9,168,323	###	###	###	0.0
2010-Oct-28 Thu	###	###	39.23	###	4,018,122	###	30.2	30.2	0.0
2010-Oct-27 Wed	40.59	40.7	39.22	###			19.1	19.1	0.0
2010-Oct-26 Tue	###	41.2	40.53	40.56			28.7	28.7	2.9
2010-Oct-25 Mon	40.22	40.72	###	###			66.2	66.2	0.0
2010-Oct-22 Fri	39.76	###	39.52	40			###	###	2.9
2010-Oct-21 Thu	###	40.55	39.89	###	3,326,425	###	###	###	0.0
2010-Oct-20 Wed	###	39.88	###	39.78	5,757,446	114,803,473	###	###	###
2010-Oct-19 Tue	41	###	40.5	40.5			###	###	2.9
2010-Oct-18 Mon	41.48	41.5	40.7	###			###	###	0.0
2010-Oct-15 Fri	41.89	42.24	###	###	3,175,928	###	68.8	68.8	0.0
2010-Oct-14 Thu	###	42.59	42	42.52	5,237,940	221,538,672	###	###	3.0
2010-Oct-13 Wed	41	41.44	40.8	###	3,607,087	###	73.6	73.6	0.0
2010-Oct-12 Tue	###	###	40.8	40.88	5,063,853	###	18.0	18.0	###
2010-Oct-11 Mon	42.2	42.77	###	###	2,865,177	###	34.7	34.7	0.0
2010-Oct-08 Fri	###	###	41.84	###			###	###	0.0
2010-Oct-07 Thu	42	42.5	###	###			###	###	0.0
2010-Oct-06 Wed	41.75	###	41.55	###			###	###	0.0
2010-Oct-05 Tue	###	40.7	###	###	3,301,922	###	79.0	79.0	0.0
2010-Oct-04 Mon	40.25	40.72	40.25	40.72			81.3	81.3	2.9
2010-Oct-01 Fri	39.89	###	39.79	40	2,323,549	###	###	###	2.9
2010-Sep-30 Thu	40	###	39.53	###	4,175,344	82,525,674	34.7	34.7	0.0
2010-Sep-29 Wed	###	40.29	###	40			79.3	79.3	2.9
2010-Sep-28 Tue	39.25	39.5	###	###	2,556,023	50,481,454	67.9	67.9	0.0
2010-Sep-27 Mon	###	40.22	39.22	39.7	5,620,440	223,243,876	25.8	25.8	2.8
2010-Sep-24 Fri	###	###	39.76	###			###	###	0.0
2010-Sep-23 Thu	40.77	###	40.47	###			###	###	0.0
2010-Sep-22 Wed	###	###	40.44	40.54			###	###	2.9
2010-Sep-21 Tue	41.42	41.5	###	40.77			###	###	2.9
2010-Sep-20 Mon	###	41.48	40.74	###			79.5	79.5	0.0
2010-Sep-17 Fri	###	###	40.58	41.5	8,346,088	169,342,125	78.6	78.6	3.0
2010-Sep-16 Thu	###	40.26	39.4	###			85.3	85.3	0.0
2010-Sep-15 Wed	39.89	###	###	39.5	12,325,075	0	22.1	22.1	###
2010-Sep-14 Tue	38.54	###	38.48	###	4,260,185	81,965,959	###	###	0.0
2010-Sep-13 Mon	###	39.2	###	38.49			###	###	###
2010-Sep-10 Fri	39.55	39.59	38.72	38.84			17.4	17.4	2.8
2010-Sep-09 Thu	38.8	39.82	###	39.77	5,929,687	###	83.6	83.6	###
2010-Sep-08 Wed	###	###	###	38.8			###	###	###
2010-Sep-07 Tue	38.21	38.44	37.82	###	3,088,055	###	###	###	0.0
2010-Sep-06 Mon	###	###	###	###	3,930,128	0	21.7	21.7	0.0
2010-Sep-03 Fri	38.45	###	###	38.72			71.4	71.4	2.8
2010-Sep-02 Thu	###	###	37.56	###	3,374,322	###	36.7	36.7	0.0
2010-Sep-01 Wed	37.25	###	37.22	###	8,097,159	150,688,128	74.7	74.7	0.0
2010-Aug-31 Tue	###	37.25	###	37.25	35,020,846	652,263,256	88.9	88.9	###
2010-Aug-30 Mon	35.4	###	###	###	6,904,175	0	###	###	0.0
2010-Aug-27 Fri	35.89	###	###	35.28	10,102,226	0	###	###	2.5
2010-Aug-26 Thu	35.75	###	35.55	###			###	###	0.0
2010-Aug-25 Wed	###	35.78	35.41	35.49	6,693,953	238,271,257	37.5	37.5	###
2010-Aug-24 Tue	35.84	###	35.52	35.73			###	###	2.6
2010-Aug-23 Mon	35.75	###	35.75	###			###	###	0.0
2010-Aug-20 Fri	35.48	###	35.42	35.78	5,112,121	###	80.2	80.2	2.6
2010-Aug-19 Thu	35.4	35.58	35.26	###	3,936,071	###	30.5	30.5	0.0
2010-Aug-18 Wed	35.47	35.47	34.78	###	3,240,142	113,809,987	###	###	0.0
2010-Aug-17 Tue	35.46	35.59	###	35.24	3,734,256	66,451,085	22.5	22.5	2.5
2010-Aug-16 Mon	35.2	35.4	34.85	35.2			###	###	2.5
2010-Aug-13 Fri	34.29	34.82	34.21	34.7			###	###	2.5
2010-Aug-12 Thu	33.8	###	33.5	33.85	6,658,656	111,532,488	###	###	2.4
2010-Aug-11 Wed	34.74	###	###	34.24			33.9	33.9	2.4
2010-Aug-10 Tue	34.81	###	34.46	34.89	3,737,745	64,401,346	###	###	2.5
2010-Aug-09 Mon	34.7	###	34.51	34.87			64.5	64.5	###
2010-Aug-06 Fri	34.25	34.52	34.21	34.5			72.3	72.3	2.5
2010-Aug-05 Thu	###	34.54	###	34.41			###	###	2.5
2010-Aug-04 Wed	33.4	###	###	33.87	2,012,345	0	###	###	###
2010-Aug-03 Tue	###	###	33.25	33.41	1,807,640	###	21.6	21.6	###
2010-Aug-02 Mon	###	33.72	###	###			77.2	77.2	0.0
2010-Jul-30 Fri	###	###	32.48	32.71			24.3	24.3	###
2010-Jul-29 Thu	###	###	32.53	32.72	2,394,470	38,946,054	70.6	70.6	2.3
2010-Jul-28 Wed	###	32.84	###	32.78			69.8	69.8	###
2010-Jul-27 Tue	33.2	33.23	32.82	###			32.6	32.6	0.0
2010-Jul-26 Mon	###	33.55	33.25	###			###	###	0.0
2010-Jul-23 Fri	###	###	32.8	33.22			###	###	2.4
2010-Jul-22 Thu	###	33.74	###	###	3,039,420	###	22.9	22.9	0.0
2010-Jul-21 Wed	###	###	###	###	2,742,426	0	###	###	0.0
2010-Jul-20 Tue	33.5	33.59	###	33.5			###	###	2.4
2010-Jul-19 Mon	33.79	33.83	33.5	###	1,820,882	###	###	###	0.0
2010-Jul-16 Fri	34.81	34.85	###	###	2,566,326	###	###	###	0.0
2010-Jul-15 Thu	35.4	35.4	###	###	1,136,176	###	23.4	23.4	0.0
2010-Jul-14 Wed	35.28	35.48	###	35.27	1,420,480	###	###	###	###
2010-Jul-13 Tue	###	###	###	34.83			###	###	2.5
2010-Jul-12 Mon	###	###	###	###	2,357,472	0	###	###	0.0
2010-Jul-09 Fri	###	34.42	###	###	1,991,649	34,276,279	74.9	74.9	0.0
2010-Jul-08 Thu	###	###	###	###			###	###	0.0
2010-Jul-07 Wed	33.84	33.85	###	33.48	3,742,757	###	###	###	###
2010-Jul-06 Tue	###	34.22	33.86	###	2,332,782	###	###	###	0.0
2010-Jul-05 Mon	34.24	34.54	###	###	1,904,753	32,895,084	75.5	75.5	0.0
2010-Jul-02 Fri	34.46	###	###	34.24	4,001,083	0	###	###	2.4
2010-Jul-01 Thu	###	###	34.82	###	3,900,487	67,907,478	###	###	0.0
2010-Jun-30 Wed	###	###	34.75	###	2,846,653	###	###	###	0.0
2010-Jun-29 Tue	###	###	###	35.29	2,805,988	0	36.0	36.0	###
2010-Jun-28 Mon	###	36.47	35.81	###	2,313,451	###	###	###	0.0
2010-Jun-25 Fri	###	36.4	###	###			###	###	0.0
2010-Jun-24 Thu	35.73	###	35.53	###			38.3	38.3	0.0
2010-Jun-23 Wed	###	###	###	###			###	###	0.0
2010-Jun-22 Tue	###	###	34.82	###	3,590,752	###	###	###	0.0
2010-Jun-21 Mon	35.8	35.89	###	35.74			29.6	29.6	2.6
2010-Jun-18 Fri	34.86	35.41	34.8	35.24			###	###	2.5
2010-Jun-17 Thu	34.29	34.74	34.2	###			###	###	0.0
2010-Jun-16 Wed	34.5	###	###	###	2,454,449	0	25.2	25.2	0.0
2010-Jun-15 Tue	###	###	33.88	34.22			###	###	2.4
2010-Jun-11 Fri	33.85	###	33.56	###	4,120,023	69,133,985	81.2	81.2	0.0
2010-Jun-10 Thu	###	33.86	###	33.86	4,387,628	74,282,542	79.7	79.7	2.4
2010-Jun-09 Wed	33.78	33.78	###	33.5			33.1	33.1	2.4
2010-Jun-08 Tue	32.85	33.4	32.8	###			###	###	0.0
2010-Jun-07 Mon	###	###	###	32.25	3,734,322	0	79.4	79.4	###
2010-Jun-04 Fri	32.27	32.75	###	32.41			73.4	73.4	###
2010-Jun-03 Thu	###	32.75	###	32.5			###	###	###
2010-Jun-02 Wed	32.5	###	###	###	2,332,378	0	###	###	0.0
2010-Jun-01 Tue	32.44	###	32.26	32.4	6,340,243	###	36.7	36.7	2.3
2010-May-31 Mon	###	###	###	###	2,328,225	0	31.1	31.1	0.0
2010-May-28 Fri	32.56	32.56	31.53	###	7,502,857	240,429,052	###	###	0.0
2010-May-27 Thu	31.83	32.5	31.8	###			74.6	74.6	0.0
2010-May-26 Wed	###	###	###	31.85	5,919,479	0	78.2	78.2	2.3
2010-May-25 Tue	31.5	31.75	30.81	###	4,400,255	137,639,976	41.9	41.9	0.0
2010-May-24 Mon	30.8	31.5	30.53	31.43			75.7	75.7	2.2
2010-May-21 Fri	###	###	30.29	30.75			58.6	58.6	###
2010-May-20 Thu	###	###	31.5	###			###	###	0.0
2010-May-19 Wed	###	###	32.54	###	4,437,046	###	39.7	39.7	0.0
2010-May-18 Tue	33.4	33.43	###	33.25			43.0	43.0	2.4
2010-May-17 Mon	###	33.77	###	33.55	4,555,842	###	###	###	###
2010-May-14 Fri	###	###	###	###			###	###	0.0
2010-May-13 Thu	###	33.5	###	###	4,428,988	74,185,549	25.4	25.4	0.0
2010-May-12 Wed	32.2	###	###	###	6,744,880	0	78.6	78.6	0.0
2010-May-11 Tue	###	31.87	31.25	31.41			83.1	83.1	###
2010-May-10 Mon	31.77	31.81	31.2	###			17.6	17.6	0.0
2010-May-07 Fri	31.44	###	31.25	31.49	6,910,884	###	52.4	52.4	###
2010-May-06 Thu	30.8	31.27	###	###			###	###	0.0
2010-May-05 Wed	30.29	###	29.73	###	9,728,887	###	68.5	68.5	0.0
2010-May-04 Tue	31.4	31.57	###	###			###	###	0.0
2010-May-03 Mon	###	###	31.55	###	5,349,350	###	###	###	0.0
2010-Apr-30 Fri	###	###	###	###	5,791,522	0	###	###	0.0
2010-Apr-29 Thu	###	###	33.49	###	3,052,557	###	26.8	26.8	0.0
2010-Apr-28 Wed	34.45	34.5	###	34.23			###	###	2.4
2010-Apr-27 Tue	34.81	34.81	34.41	34.52			32.5	32.5	2.5
2010-Apr-23 Fri	33.73	34.45	###	34.2	2,413,376	###	###	###	2.4
2010-Apr-22 Thu	33.81	###	###	33.88	992,155	0	###	###	2.4
2010-Apr-21 Wed	###	34.25	33.89	###	2,514,744	85,677,328	###	###	0.0
2010-Apr-20 Tue	###	###	33.58	33.73	2,170,941	###	27.2	27.2	###
2010-Apr-19 Mon	###	###	33.86	###			76.1	76.1	0.0
2010-Apr-16 Fri	###	34.86	34.23	###			###	###	0.0
2010-Apr-15 Thu	###	34.4	33.83	###	2,127,058	72,564,583	###	###	0.0
2010-Apr-14 Wed	34.23	34.49	###	34.23	2,070,184	35,700,323	67.2	67.2	2.4
2010-Apr-13 Tue	34.8	34.87	###	34.41			34.3	34.3	2.5
2010-Apr-12 Mon	35.88	###	34.79	###	2,818,986	###	16.7	16.7	0.0
2010-Apr-09 Fri	35.5	###	###	###	2,200,943	0	###	###	0.0
2010-Apr-08 Thu	35.48	###	###	35.5	3,154,678	0	69.0	69.0	2.5
2010-Apr-07 Wed	###	###	34.75	35.27			###	###	###
2010-Apr-06 Tue	34.48	###	34.25	34.88	4,864,989	###	76.0	76.0	###
2010-Apr-01 Thu	32.82	33.78	31.88	33.78			82.8	82.8	2.4
2010-Mar-31 Wed	###	###	32.81	32.82	1,749,144	###	32.8	32.8	2.3
2010-Mar-30 Tue	###	###	###	33.22	2,182,121	0	33.6	33.6	2.4
2010-Mar-29 Mon	33.22	33.4	###	###			71.4	71.4	0.0
2010-Mar-26 Fri	32.8	###	32.21	###	4,373,272	70,431,545	###	###	0.0
2010-Mar-25 Thu	###	###	32.73	32.82			###	###	2.3
2010-Mar-24 Wed	33.2	33.5	###	###			78.0	78.0	0.0
2010-Mar-23 Tue	33.48	33.59	33.25	33.25	1,950,822	65,196,471	###	###	2.4
2010-Mar-22 Mon	###	33.43	###	33.43	1,851,874	30,954,073	79.8	79.8	2.4
2010-Mar-19 Fri	33.76	###	33.55	###			###	###	0.0
2010-Mar-18 Thu	34.2	34.2	###	###	1,755,740	30,023,154	27.8	27.8	0.0
2010-Mar-17 Wed	###	###	33.78	###			###	###	0.0
2010-Mar-16 Tue	###	###	###	33.52			33.5	33.5	2.4
2010-Mar-15 Mon	33.87	###	33.55	###			###	###	0.0
2010-Mar-12 Fri	###	###	33.74	34.21	1,677,681	28,302,478	###	###	###
2010-Mar-11 Thu	###	34.28	33.76	###	1,495,253	###	###	###	0.0
2010-Mar-10 Wed	###	34.57	###	###			###	###	0.0
2010-Mar-09 Tue	###	34.49	33.83	###			###	###	0.0
2010-Mar-08 Mon	34.45	###	###	###	2,426,756	0	31.1	31.1	0.0
2010-Mar-05 Fri	###	###	###	###			###	###	0.0
2010-Mar-04 Thu	###	###	###	33.5	2,434,876	0	75.5	75.5	2.4
2010-Mar-03 Wed	###	33.25	32.79	###	3,188,427	105,281,859	###	###	0.0
2010-Mar-02 Tue	32.7	32.75	32.27	32.51			32.1	32.1	2.3
2010-Mar-01 Mon	31.82	32.25	31.72	###	1,856,541	###	###	###	0.0
2010-Feb-26 Fri	31.42	###	###	###	4,395,255	0	36.8	36.8	0.0
2010-Feb-25 Thu	###	32.4	###	30.75			13.4	13.4	###
2010-Feb-24 Wed	###	###	###	32.26			34.1	34.1	2.3
2010-Feb-23 Tue	###	###	###	###	1,789,150	0	75.2	75.2	0.0
2010-Feb-22 Mon	###	###	###	33.26			###	###	2.4
2010-Feb-19 Fri	32.55	###	###	31.8	3,077,788	0	23.4	23.4	###
2010-Feb-18 Thu	33.28	33.53	###	###	2,333,582	###	###	###	0.0
2010-Feb-17 Wed	###	33.76	###	###			###	###	0.0
2010-Feb-16 Tue	32.49	###	###	32.28	1,600,578	0	###	###	2.3
2010-Feb-15 Mon	32.26	###	###	###			###	###	0.0
2010-Feb-12 Fri	33.27	33.29	###	###			20.2	20.2	0.0
2010-Feb-11 Thu	31.52	32.56	31.52	32.44	1,836,284	###	80.0	80.0	2.3
2010-Feb-10 Wed	31.8	###	###	31.81	1,577,841	0	###	###	2.3
2010-Feb-09 Tue	31.2	###	###	31.45	2,588,585	0	77.6	77.6	###
2010-Feb-08 Mon	###	###	31.27	31.52			###	###	###
2010-Feb-05 Fri	30.7	###	30.51	###			80.4	80.4	0.0
2010-Feb-04 Thu	###	###	###	###			###	###	0.0
2010-Feb-03 Wed	32.49	###	###	32.45	3,516,723	0	34.9	34.9	2.3
2010-Feb-02 Tue	###	32.28	31.4	31.71			23.7	23.7	###
2010-Feb-01 Mon	31.79	###	30.81	###			###	###	0.0
2010-Jan-29 Fri	###	###	31.47	31.53			###	###	2.3
2010-Jan-28 Thu	###	###	31.75	###			24.6	24.6	0.0
2010-Jan-27 Wed	32.76	###	###	###			###	###	0.0
2010-Jan-25 Mon	###	###	###	###	3,186,089	0	###	###	0.0
2010-Jan-22 Fri	###	33.48	32.8	###			72.7	72.7	0.0
2010-Jan-21 Thu	###	34.75	###	###	2,861,946	###	###	###	0.0
2010-Jan-20 Wed	36.2	36.24	###	35.4			22.1	22.1	2.5
2010-Jan-19 Tue	36.2	###	35.86	###	1,596,625	28,627,486	39.7	39.7	0.0
2010-Jan-18 Mon	35.74	36.2	###	###	1,236,927	22,388,378	###	###	0.0
2010-Jan-15 Fri	###	36.75	###	###			###	###	0.0
2010-Jan-14 Thu	37.24	37.24	36.48	36.48	1,224,552	45,136,986	###	###	2.6
2010-Jan-13 Wed	36.75	36.85	###	36.84	1,675,142	###	###	###	###
2010-Jan-12 Tue	###	37.42	###	37.28	3,000,057	###	###	###	2.7
2010-Jan-11 Mon	36.8	###	36.7	36.82	1,562,087	###	66.0	66.0	###
2010-Jan-08 Fri	37.4	37.4	###	36.2			11.9	11.9	2.6
2010-Jan-07 Thu	###	37.43	###	###	1,562,585	29,243,778	###	###	0.0
2010-Jan-06 Wed	###	###	36.52	36.72			26.4	26.4	2.6
2010-Jan-05 Tue	36.75	###	###	36.72	1,246,921	0	30.3	30.3	2.6
2010-Jan-04 Mon	35.79	###	35.57	###			69.2	69.2	0.0
2009-Dec-31 Thu	###	35.44	###	###	650,086	11,519,523	###	###	0.0
2009-Dec-30 Wed	###	###	34.81	###	618,172	10,759,283	30.9	30.9	0.0
2009-Dec-29 Tue	35.75	35.75	35.24	35.28	881,047	###	###	###	2.5
2009-Dec-24 Thu	###	35.28	###	###			###	###	0.0
2009-Dec-23 Wed	###	###	33.81	###			###	###	0.0
2009-Dec-22 Tue	###	34.42	###	###	2,116,723	###	###	###	0.0
2009-Dec-21 Mon	###	###	###	34.78			###	###	2.5
2009-Dec-18 Fri	###	###	###	###	4,965,856	0	73.3	73.3	0.0
2009-Dec-17 Thu	###	36.28	###	35.25			17.8	17.8	2.5
2009-Dec-16 Wed	35.44	###	###	35.41			37.0	37.0	###
2009-Dec-15 Tue	###	###	###	35.89			###	###	###
2009-Dec-14 Mon	34.75	35.25	34.42	###			80.1	80.1	0.0
2009-Dec-11 Fri	###	###	34.76	###	2,035,120	35,370,385	25.8	25.8	0.0
2009-Dec-10 Thu	###	###	34.82	34.85			27.8	27.8	###
2009-Dec-09 Wed	34.47	35.2	34.41	###			85.5	85.5	0.0
2009-Dec-08 Tue	###	###	35.7	35.75			###	###	###
2009-Dec-07 Mon	###	###	###	###			###	###	0.0
2009-Dec-04 Fri	38.21	38.7	###	###	1,817,054	###	73.9	73.9	0.0
2009-Dec-03 Thu	###	39.75	###	###			###	###	0.0
2009-Dec-02 Wed	38.52	###	38.21	39.26			###	###	2.8
2009-Dec-01 Tue	###	37.76	###	37.4	1,539,374	29,063,381	###	###	###
2009-Nov-30 Mon	###	37.2	36.44	36.79			###	###	2.6
2009-Nov-27 Fri	37.49	37.84	36.7	###	6,257,146	###	###	###	0.0
2009-Nov-26 Thu	37.8	38.46	###	###	4,807,759	###	77.0	77.0	0.0
2009-Nov-25 Wed	36.89	###	36.2	###			72.5	72.5	0.0
2009-Nov-24 Tue	37.2	###	###	37.2			78.5	78.5	2.7
2009-Nov-23 Mon	36.45	###	36.24	###	2,521,944	45,697,625	###	###	0.0
2009-Nov-20 Fri	35.86	###	###	35.84	1,493,443	0	36.2	36.2	2.6
2009-Nov-19 Thu	###	36.44	35.84	###	2,441,354	###	###	###	0.0
2009-Nov-18 Wed	35.44	36.2	35.44	35.46	2,020,084	###	74.4	74.4	2.5
2009-Nov-17 Tue	###	36.25	###	35.24			24.2	24.2	2.5
2009-Nov-16 Mon	###	35.54	###	35.4	2,003,180	###	###	###	2.5
2009-Nov-13 Fri	34.81	###	34.42	34.57			25.1	25.1	###
2009-Nov-12 Thu	35.5	###	35.5	35.58	2,641,529	###	74.4	74.4	###
2009-Nov-11 Wed	35.25	###	###	###	2,425,724	0	69.4	69.4	0.0
2009-Nov-10 Tue	35.75	35.88	34.84	###			24.6	24.6	0.0
2009-Nov-09 Mon	###	35.59	34.27	###			###	###	0.0
2009-Nov-06 Fri	34.5	###	33.8	###	1,639,646	###	###	###	0.0
2009-Nov-05 Thu	###	###	###	###	2,232,327	0	###	###	0.0
2009-Nov-04 Wed	###	###	34.25	34.45	2,844,843	###	24.8	24.8	###
2009-Nov-03 Tue	32.7	###	###	###	1,902,059	0	###	###	0.0
2009-Nov-02 Mon	###	###	31.56	###			75.1	75.1	0.0
2009-Oct-30 Fri	###	33.71	###	###	5,395,745	90,945,281	12.7	12.7	0.0
2009-Oct-29 Thu	###	33.28	32.42	32.46	3,528,321	115,905,344	40.3	40.3	2.3
2009-Oct-28 Wed	###	34.24	###	###	2,634,241	###	###	###	0.0
2009-Oct-27 Tue	###	34.25	33.83	###			###	###	0.0
2009-Oct-26 Mon	###	###	34.57	###			30.6	30.6	0.0
2009-Oct-23 Fri	35.5	35.5	35.21	35.47			###	###	###
2009-Oct-22 Thu	35.56	35.8	35.25	35.48			38.5	38.5	2.5
2009-Oct-21 Wed	###	###	35.81	###	1,356,747	24,292,555	70.7	70.7	0.0
2009-Oct-20 Tue	36.75	36.83	36.23	###	2,136,272	###	26.7	26.7	0.0
2009-Oct-19 Mon	35.59	36.27	35.58	###			81.7	81.7	0.0
2009-Oct-16 Fri	###	###	###	35.71			###	###	###
2009-Oct-15 Thu	37.24	37.24	###	###			###	###	0.0
2009-Oct-14 Wed	###	###	###	###	1,633,371	0	70.0	70.0	0.0
2009-Oct-13 Tue	35.87	36.42	35.76	36.26	1,667,881	60,193,825	73.0	73.0	2.6
2009-Oct-12 Mon	###	###	###	###	1,763,751	0	26.1	26.1	0.0
2009-Oct-09 Fri	###	36.24	35.28	35.72	3,362,049	120,226,872	###	###	###
2009-Oct-08 Thu	35.28	35.5	###	###			###	###	0.0
2009-Oct-07 Wed	###	35.4	34.84	###			26.9	26.9	0.0
2009-Oct-06 Tue	###	###	###	###	2,122,429	0	41.1	41.1	0.0
2009-Oct-05 Mon	31.79	32.59	31.75	###			###	###	0.0
2009-Oct-02 Fri	###	###	31.53	###	1,710,774	26,970,352	###	###	0.0
2009-Oct-01 Thu	###	###	###	32.58			###	###	2.3
2009-Sep-30 Wed	31.85	32.25	31.77	###	1,592,475	50,975,124	###	###	0.0
2009-Sep-29 Tue	32.23	32.28	###	###			31.1	31.1	0.0
2009-Sep-28 Mon	###	###	31.58	31.59			17.3	17.3	###
2009-Sep-25 Fri	###	33.4	###	33.4	3,824,643	###	###	###	2.4
2009-Sep-24 Thu	###	###	33.55	33.59			###	###	###
2009-Sep-23 Wed	###	###	###	###	1,867,779	0	###	###	0.0
2009-Sep-22 Tue	###	###	33.21	###	1,824,654	30,298,379	78.5	78.5	0.0
2009-Sep-21 Mon	###	34.2	33.22	###	4,978,522	167,825,976	###	###	0.0
2009-Sep-18 Fri	34.5	###	34.25	34.25			###	###	###
2009-Sep-17 Thu	35.4	###	35.22	35.22	3,548,826	62,494,825	30.9	30.9	2.5
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	34.2	34.5	###	33.46	2,821,889	48,677,585	21.4	21.4	###
2009-Sep-14 Mon	34.7	35.25	33.78	###	3,640,455	###	###	###	0.0
2009-Sep-11 Fri	33.5	34.42	33.5	###	2,727,447	###	###	###	0.0
2009-Sep-10 Thu	###	###	###	33.56	4,331,654	0	###	###	2.4
2009-Sep-09 Wed	34.2	34.75	###	34.26	5,189,473	###	71.6	71.6	2.4
2009-Sep-08 Tue	32.87	###	32.81	33.75			###	###	###
2009-Sep-07 Mon	###	32.57	###	32.56	1,805,520	###	###	###	2.3
2009-Sep-04 Fri	###	###	31.7	31.82	4,227,848	###	###	###	2.3
2009-Sep-03 Thu	###	###	###	31.85			73.4	73.4	2.3
2009-Sep-02 Wed	29.71	###	29.27	29.58	3,816,758	55,858,253	###	###	2.1
2009-Sep-01 Tue	###	###	###	29.75	1,581,727	0	27.4	27.4	2.1
2009-Aug-31 Mon	29.8	30.27	###	###	2,697,177	40,821,773	###	###	0.0
2009-Aug-28 Fri	###	###	29	29.2			21.4	21.4	2.1
2009-Aug-27 Thu	###	29.75	###	###	3,672,144	54,623,142	79.2	79.2	0.0
2009-Aug-26 Wed	###	29.57	###	###			63.4	63.4	0.0
2009-Aug-25 Tue	###	###	###	28.81			###	###	2.1
2009-Aug-24 Mon	29	29.48	###	###			###	###	0.0
2009-Aug-21 Fri	###	###	28.47	28.55			###	###	###
2009-Aug-20 Thu	28.79	29.22	28.56	###	2,389,553	69,034,186	76.6	76.6	0.0
2009-Aug-19 Wed	###	###	28.54	28.8			###	###	2.1
2009-Aug-18 Tue	###	29.87	29.52	29.56			###	###	###
2009-Aug-17 Mon	###	###	###	###			###	###	0.0
2009-Aug-14 Fri	29.7	29.77	###	###	3,093,447	46,045,958	###	###	0.0
2009-Aug-13 Thu	###	29.79	###	29.5	2,831,622	###	24.2	24.2	2.1
2009-Aug-12 Wed	###	29.54	###	29.54			78.5	78.5	###
2009-Aug-11 Tue	29.77	29.88	29.42	29.59			27.7	27.7	###
2009-Aug-10 Mon	###	###	29.75	###	2,377,379	###	###	###	0.0
2009-Aug-07 Fri	###	###	###	30.25			75.2	75.2	###
2009-Aug-06 Thu	###	30.5	###	30.28			###	###	2.2
2009-Aug-05 Wed	31.71	31.71	30.54	###			18.8	18.8	0.0
2009-Aug-04 Tue	30.56	###	30.48	###			84.4	84.4	0.0
2009-Aug-03 Mon	###	30.42	###	###	2,389,348	36,341,983	###	###	0.0
2009-Jul-31 Fri	###	###	###	###			65.1	65.1	0.0
2009-Jul-30 Thu	30.2	###	29.89	###			25.9	25.9	0.0
2009-Jul-29 Wed	###	30.5	###	###	2,165,043	###	29.3	29.3	0.0
2009-Jul-28 Tue	30.75	30.84	###	30.43			31.8	31.8	###
2009-Jul-27 Mon	30.88	30.89	###	30.75	1,171,184	###	###	###	###
2009-Jul-24 Fri	30.7	###	###	###			36.5	36.5	0.0
2009-Jul-23 Thu	###	###	30.43	###			27.7	27.7	0.0
2009-Jul-22 Wed	###	###	###	###			###	###	0.0
2009-Jul-21 Tue	###	31.7	###	###			18.9	18.9	0.0
2009-Jul-20 Mon	###	31.49	###	31.24	938,579	14,777,926	###	###	###
2009-Jul-17 Fri	###	###	###	###	1,357,022	0	###	###	0.0
2009-Jul-16 Thu	31.22	31.29	###	###			###	###	0.0
2009-Jul-15 Wed	###	30.58	29.59	30.26			77.7	77.7	###
2009-Jul-14 Tue	30.23	30.4	###	###	1,118,152	###	21.3	21.3	0.0
2009-Jul-13 Mon	29.87	###	29.45	29.8			###	###	2.1
2009-Jul-10 Fri	29.75	30.28	###	###			77.6	77.6	0.0
2009-Jul-09 Thu	28.7	29.72	28.59	###			###	###	0.0
2009-Jul-08 Wed	28.81	###	28.7	###			###	###	0.0
2009-Jul-07 Tue	###	###	29.43	29.57	2,142,752	###	24.6	24.6	2.1
2009-Jul-06 Mon	30.2	30.41	###	###			###	###	0.0
2009-Jul-03 Fri	30.5	###	30.2	###			###	###	0.0
2009-Jul-02 Thu	30.87	###	30.7	31.2	2,312,721	###	###	###	2.2
2009-Jul-01 Wed	###	30.44	###	30.28	1,190,051	18,112,576	74.5	74.5	2.2
2009-Jun-30 Tue	###	30.73	###	30.51	3,058,174	46,988,843	###	###	###
2009-Jun-29 Mon	###	###	29.7	###	2,300,028	###	###	###	0.0
2009-Jun-26 Fri	30.26	30.7	###	###	5,265,479	###	###	###	0.0
2009-Jun-25 Thu	29.86	###	29.7	###			###	###	0.0
2009-Jun-24 Wed	###	30.28	###	29.47	2,804,020	###	18.9	18.9	###
2009-Jun-23 Tue	###	30.48	###	###	3,106,645	###	38.5	38.5	0.0
2009-Jun-22 Mon	31.21	31.54	30.85	31.22			###	###	2.2
2009-Jun-19 Fri	###	###	30.78	###			76.9	76.9	0.0
2009-Jun-18 Thu	###	31.2	30.45	30.72	3,109,150	95,839,548	###	###	2.2
2009-Jun-17 Wed	###	31.29	###	###			###	###	0.0
2009-Jun-16 Tue	31.2	31.86	30.89	###	2,543,557	###	###	###	0.0
2009-Jun-15 Mon	31.49	###	###	31.56			###	###	2.3
2009-Jun-12 Fri	###	###	31.4	###	2,520,080	39,565,256	32.8	32.8	0.0
2009-Jun-11 Thu	###	###	###	###	2,379,023	0	29.2	29.2	0.0
2009-Jun-10 Wed	31.88	###	31.78	31.8	2,875,586	###	###	###	###
2009-Jun-09 Tue	###	###	31.58	###	4,232,570	66,832,280	32.3	32.3	0.0
2009-Jun-05 Fri	32.71	###	###	32.74			###	###	2.3
2009-Jun-04 Thu	33.47	33.56	###	###	2,602,624	###	37.5	37.5	0.0
2009-Jun-03 Wed	34.25	###	###	34.4	2,075,889	0	62.5	62.5	2.5
2009-Jun-02 Tue	33.88	34.29	33.4	33.89			66.3	66.3	###
2009-Jun-01 Mon	###	33.85	###	33.74			###	###	2.4
2009-May-29 Fri	32.7	###	32.46	###			###	###	0.0
2009-May-28 Thu	###	32.55	###	###	3,001,052	48,842,121	###	###	0.0
2009-May-27 Wed	###	###	###	32.24			###	###	2.3
2009-May-26 Tue	###	32.41	###	###			###	###	0.0
2009-May-25 Mon	###	32.49	31.21	###			###	###	0.0
2009-May-22 Fri	32.49	32.49	31.78	###			###	###	0.0
2009-May-21 Thu	###	###	31.55	31.82			###	###	2.3
2009-May-20 Wed	###	###	###	31.27			89.4	89.4	###
2009-May-19 Tue	###	###	29.24	29.5			35.0	35.0	2.1
2009-May-18 Mon	###	###	###	29.81	1,520,083	0	42.0	42.0	###
2009-May-15 Fri	###	###	###	29.51	1,489,246	0	###	###	2.1
2009-May-14 Thu	29.8	###	29.28	29.53			42.9	42.9	###
2009-May-13 Wed	30.2	30.5	###	###	2,545,485	38,818,646	34.4	34.4	0.0
2009-May-12 Tue	29.5	###	29.5	29.7	1,519,573	###	###	###	###
2009-May-11 Mon	###	###	29.5	29.5	2,722,323	###	###	###	2.1
2009-May-08 Fri	###	30.48	###	###	3,189,889	###	27.3	27.3	0.0
2009-May-07 Thu	30.73	###	###	###			###	###	0.0
2009-May-06 Wed	30.88	###	30.28	30.45	2,806,789	42,494,785	###	###	2.2
2009-May-05 Tue	###	###	###	31.5			###	###	2.3
2009-May-04 Mon	30.4	30.58	###	30.5	1,890,181	###	61.0	61.0	2.2
2009-May-01 Fri	###	###	29.83	###	1,809,821	26,993,480	70.3	70.3	0.0
2009-Apr-30 Thu	30.25	30.7	29.71	###			24.3	24.3	0.0
2009-Apr-29 Wed	30.25	30.84	###	30.45			###	###	2.2
2009-Apr-28 Tue	###	31.27	30.52	###			###	###	0.0
2009-Apr-27 Mon	###	31.84	30.74	31.58			85.7	85.7	2.3
2009-Apr-24 Fri	29.78	30.5	###	30.5			84.3	84.3	2.2
2009-Apr-23 Thu	###	###	###	28.89	1,731,876	0	###	###	###
2009-Apr-22 Wed	28.81	28.81	28.2	28.4			###	###	2.0
2009-Apr-21 Tue	###	###	###	###	2,525,579	0	74.2	74.2	0.0
2009-Apr-20 Mon	###	28.4	###	27.84	3,155,428	44,807,077	33.7	33.7	2.0
2009-Apr-17 Fri	28.85	29	###	###			###	###	0.0
2009-Apr-16 Thu	30.7	30.73	29.7	29.75	1,582,588	###	###	###	2.1
2009-Apr-15 Wed	###	30.75	29.78	30.55			###	###	2.2
2009-Apr-14 Tue	###	###	29.75	###	1,911,228	###	###	###	0.0
2009-Apr-09 Thu	28.8	29.29	###	###	3,062,727	###	###	###	0.0
2009-Apr-08 Wed	29.5	29.57	28.72	###			###	###	0.0
2009-Apr-07 Tue	28.5	###	28.21	28.75			80.2	80.2	###
2009-Apr-06 Mon	###	30.58	28.89	29.22	4,334,089	###	###	###	2.1
2009-Apr-03 Fri	###	###	30.44	30.79	5,856,928	89,142,444	14.9	14.9	###
2009-Apr-02 Thu	###	33.72	32.71	33.21	1,847,543	61,366,140	63.8	63.8	2.4
2009-Apr-01 Wed	32.85	###	32.25	32.5	1,171,788	18,895,081	27.8	27.8	###
2009-Mar-31 Tue	32.88	###	32.53	32.73	1,660,759	27,012,245	###	###	2.3
2009-Mar-30 Mon	32.75	###	###	###			28.6	28.6	0.0
2009-Mar-27 Fri	###	33.87	###	33.54	4,150,852	70,294,678	73.6	73.6	2.4
2009-Mar-26 Thu	32.51	###	###	###			###	###	0.0
2009-Mar-25 Wed	###	###	###	###			###	###	0.0
2009-Mar-24 Tue	###	###	###	###			34.3	34.3	0.0
2009-Mar-23 Mon	34.2	34.2	###	###			18.2	18.2	0.0
2009-Mar-20 Fri	###	###	###	###	5,696,180	0	###	###	0.0
2009-Mar-19 Thu	###	33.23	###	###	6,910,641	###	###	###	0.0
2009-Mar-18 Wed	31.52	###	###	###	3,119,342	0	###	###	0.0
2009-Mar-17 Tue	###	###	###	###			66.8	66.8	0.0
2009-Mar-16 Mon	###	###	31.24	31.71			###	###	###
2009-Mar-13 Fri	###	###	31.53	###	1,702,677	###	###	###	0.0
2009-Mar-12 Thu	31.21	###	###	31.74	1,540,151	0	###	###	2.3
2009-Mar-11 Wed	###	###	29.53	###	2,412,844	35,625,641	81.9	81.9	0.0
2009-Mar-10 Tue	###	###	###	30.75			30.1	30.1	###
2009-Mar-09 Mon	31.25	###	###	31.4			###	###	2.2
2009-Mar-06 Fri	###	32.21	###	###			17.2	17.2	0.0
2009-Mar-05 Thu	30.85	31.7	30.45	###	2,635,929	###	76.1	76.1	0.0
2009-Mar-04 Wed	###	31.58	###	###	2,790,179	44,056,926	89.6	89.6	0.0
2009-Mar-03 Tue	31.86	32.45	###	31.53			###	###	2.3
2009-Mar-02 Mon	31.55	33.77	31.55	33.49			95.2	95.2	2.4
2009-Feb-27 Fri	###	###	###	###	5,337,829	0	80.9	80.9	0.0
2009-Feb-26 Thu	30.7	30.8	###	###	4,566,974	###	###	###	0.0
2009-Feb-25 Wed	###	###	###	31.29			18.9	18.9	###
2009-Feb-24 Tue	###	33.55	###	###			34.1	34.1	0.0
2009-Feb-23 Mon	###	###	###	###			###	###	0.0
2009-Feb-20 Fri	###	34.53	###	###			###	###	0.0
2009-Feb-19 Thu	###	###	35.53	###	4,109,486	###	20.1	20.1	0.0
2009-Feb-18 Wed	35.54	###	###	###	4,515,571	0	###	###	0.0
2009-Feb-17 Tue	33.8	34.4	32.75	34.28			###	###	2.4
2009-Feb-16 Mon	###	34.57	33.55	###	1,735,327	###	###	###	0.0
2009-Feb-13 Fri	###	34.8	###	###	2,069,041	###	###	###	0.0
2009-Feb-12 Thu	33.25	###	###	###	4,179,789	0	78.1	78.1	0.0
2009-Feb-11 Wed	32.47	32.51	31.45	###			22.9	22.9	0.0
2009-Feb-10 Tue	###	###	31.55	###			28.0	28.0	0.0
2009-Feb-09 Mon	###	32.4	###	32.2	2,158,083	34,960,944	74.2	74.2	###
2009-Feb-06 Fri	31.24	###	###	31.88			79.8	79.8	2.3
2009-Feb-05 Thu	29.89	###	29.53	###			###	###	0.0
2009-Feb-04 Wed	29.8	29.89	###	###	2,692,256	###	33.5	33.5	0.0
2009-Feb-03 Tue	###	###	28.89	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###	0				0.0
2009-Jan-30 Fri	31.27	31.58	###	###			25.3	25.3	0.0
2009-Jan-29 Thu	30.79	###	###	30.4			30.7	30.7	###
2009-Jan-28 Wed	32.8	###	###	###	2,281,259	0	17.8	17.8	0.0
2009-Jan-27 Tue	33.22	###	###	###			34.5	34.5	0.0
2009-Jan-23 Fri	###	###	###	30.57	2,046,976	0	###	###	###
2009-Jan-22 Thu	31.51	32.2	###	###	3,023,289	48,674,952	81.9	81.9	0.0
2009-Jan-21 Wed	###	33.59	###	###			87.6	87.6	0.0
2009-Jan-20 Tue	30.49	30.72	###	30.53			###	###	###
2009-Jan-19 Mon	30.88	31.71	###	31.27			82.6	82.6	###
2009-Jan-16 Fri	###	###	###	###			80.8	80.8	0.0
2009-Jan-15 Thu	28.52	28.82	###	28.25			###	###	2.0
2009-Jan-14 Wed	###	###	###	###	3,029,779	0	14.5	14.5	0.0
2009-Jan-13 Tue	###	31.56	29.7	31.48			91.2	91.2	2.2
2009-Jan-12 Mon	30.42	31.48	29.87	###	1,499,474	###	87.6	87.6	0.0
2009-Jan-09 Fri	29.2	###	###	###			87.8	87.8	0.0
2009-Jan-08 Thu	28.4	###	###	###			###	###	0.0
2009-Jan-07 Wed	30.8	###	###	###			###	###	0.0
2009-Jan-06 Tue	31.58	###	###	###			65.0	65.0	0.0
2009-Jan-05 Mon	33.24	33.49	31.22	31.22	2,548,044	###	###	###	2.2
2009-Jan-02 Fri	34.48	###	33.2	###	1,116,882	18,540,241	16.2	16.2	0.0
2008-Dec-31 Wed	32.25	###	32.25	33.89			85.9	85.9	###
2008-Dec-30 Tue	###	33.29	###	###			79.5	79.5	0.0
2008-Dec-29 Mon	###	33.49	31.71	###	1,005,472	32,778,387	23.5	23.5	0.0
2008-Dec-24 Wed	31.5	###	###	31.78	897,125	0	###	###	2.3
2008-Dec-23 Tue	###	32.7	30.49	32.42	2,119,573	###	79.6	79.6	2.3
2008-Dec-22 Mon	###	32.5	###	31.4	1,736,372	28,216,045	###	###	2.2
2008-Dec-19 Fri	30.88	33.81	###	33.5			###	###	2.4
2008-Dec-18 Thu	29.5	###	28.85	###			###	###	0.0
2008-Dec-17 Wed	###	30.49	29.22	29.55	4,275,940	127,658,188	30.9	30.9	###
2008-Dec-16 Tue	###	###	###	29			17.9	17.9	###
2008-Dec-15 Mon	29.2	30.29	28.59	###			###	###	0.0
2008-Dec-12 Fri	27.5	###	###	###	3,588,683	0	###	###	0.0
2008-Dec-11 Thu	29.4	29.49	###	###	2,377,682	35,058,921	9.0	9.0	0.0
2008-Dec-10 Wed	###	###	27.24	28.59			###	###	2.0
2008-Dec-09 Tue	###	28.47	###	28.23			92.7	92.7	###
2008-Dec-08 Mon	###	###	###	###			###	###	0.0
2008-Dec-05 Fri	24.44	###	24.23	###			###	###	0.0
2008-Dec-04 Thu	25.88	25.88	24.53	###	1,846,756	46,547,484	19.7	19.7	0.0
2008-Dec-03 Wed	26.2	###	25.51	25.51	3,049,024	###	###	###	1.8
2008-Dec-02 Tue	###	###	###	25.76	2,203,040	0	###	###	1.8
2008-Dec-01 Mon	###	26.25	###	25.84	1,201,126	15,764,778	###	###	1.8
2008-Nov-28 Fri	###	26.25	###	24.55			9.6	9.6	###
2008-Nov-27 Thu	25.5	###	###	###			72.6	72.6	0.0
2008-Nov-26 Wed	25.7	25.7	24.55	25	1,808,572	45,440,371	28.3	28.3	1.8
2008-Nov-25 Tue	25	25.85	###	25.45	3,880,749	50,158,680	75.3	75.3	1.8
2008-Nov-24 Mon	22.5	24.4	22.5	###	3,738,241	87,661,751	90.3	90.3	0.0
2008-Nov-21 Fri	18.41	21.76	###	21.46			###	###	1.5
2008-Nov-20 Thu	###	###	18.47	###			###	###	0.0
2008-Nov-19 Wed	19.75	19.75	18.8	###			###	###	0.0
2008-Nov-18 Tue	21	21	###	###			10.6	10.6	0.0
2008-Nov-17 Mon	21.2	21.53	###	###	1,285,250	###	###	###	0.0
2008-Nov-14 Fri	20.27	21.2	20.27	###	1,757,856	36,449,144	89.6	89.6	0.0
2008-Nov-13 Thu	20	###	19.78	###	2,300,674	###	46.4	46.4	0.0
2008-Nov-12 Wed	20.75	###	###	21			###	###	1.5
2008-Nov-11 Tue	23	###	###	###	1,127,274	0	###	###	0.0
2008-Nov-10 Mon	22.29	23.84	22.29	###	1,210,449	###	91.5	91.5	0.0
2008-Nov-07 Fri	###	###	###	###	1,373,281	0	###	###	0.0
2008-Nov-06 Thu	22.4	22.49	20.7	21.4	1,689,556	###	###	###	1.5
2008-Nov-05 Wed	22.5	22.79	22.2	22.5	2,606,480	###	66.3	66.3	1.6
2008-Nov-04 Tue	21	21	###	###	1,348,155	14,155,627	23.5	23.5	0.0
2008-Nov-03 Mon	###	21.25	###	21.24	2,084,327	22,145,974	62.4	62.4	1.5
2008-Oct-31 Fri	20	###	###	20.8	4,137,422	0	###	###	1.5
2008-Oct-30 Thu	19.4	20.74	###	20.52	3,506,643	36,363,887	83.1	83.1	1.5
2008-Oct-29 Wed	###	###	18.55	18.7			31.8	31.8	1.3
2008-Oct-28 Tue	###	###	###	17.71			###	###	###
2008-Oct-27 Mon	17.8	18.42	###	###	7,006,057	64,525,784	84.3	84.3	0.0
2008-Oct-24 Fri	17.78	###	16.55	17.45	6,729,280	###	46.0	46.0	###
2008-Oct-23 Thu	18.7	###	###	###			9.9	9.9	0.0
2008-Oct-22 Wed	###	21.49	###	20.44	2,582,474	27,748,683	24.6	24.6	1.5
2008-Oct-21 Tue	###	###	21.75	###			###	###	0.0
2008-Oct-20 Mon	21.78	22.77	21.7	###			###	###	0.0
2008-Oct-17 Fri	23.49	23.85	22.7	22.7			###	###	###
2008-Oct-16 Thu	24.82	24.86	###	24.24			###	###	###
2008-Oct-15 Wed	25.55	25.85	###	###	2,378,480	30,741,854	###	###	0.0
2008-Oct-14 Tue	###	###	###	###	2,096,543	0	###	###	0.0
2008-Oct-13 Mon	###	27.49	24.87	27.49	2,363,329	61,871,953	###	###	###
2008-Oct-10 Fri	25.45	26.8	###	###	2,401,752	32,183,476	###	###	0.0
2008-Oct-09 Thu	###	27.79	###	26.7			84.8	84.8	1.9
2008-Oct-08 Wed	23.78	25.48	23.2	23.2	3,149,523	76,659,389	39.3	39.3	1.7
2008-Oct-07 Tue	24.5	###	24.25	24.25			29.8	29.8	1.7
2008-Oct-06 Mon	###	27	26.28	26.44	1,002,228	26,699,353	46.3	46.3	1.9
2008-Oct-03 Fri	27	###	26.83	27.59	2,298,551	###	###	###	###
2008-Oct-02 Thu	###	###	28	28.85	1,438,871	###	###	###	###
2008-Oct-01 Wed	28.46	28.47	27.45	28.4	1,239,088	###	###	###	2.0
2008-Sep-30 Tue	###	###	###	###	2,637,286	0	13.4	13.4	0.0
2008-Sep-29 Mon	28.8	###	###	###	2,340,440	0	###	###	0.0
2008-Sep-26 Fri	27.5	28.79	###	28.79	4,161,921	59,910,852	###	###	###
2008-Sep-25 Thu	26.4	###	26.28	27.46	1,700,229	###	88.5	88.5	###
2008-Sep-24 Wed	###	###	26.2	26.7	2,488,449	32,598,681	21.6	21.6	1.9
2008-Sep-23 Tue	26.85	27.45	26.8	26.84	2,897,372	###	###	###	1.9
2008-Sep-22 Mon	###	###	24.77	25.5	3,125,553	38,709,973	80.9	80.9	###
2008-Sep-19 Fri	###	25.51	23.55	23.85			###	###	###
2008-Sep-18 Thu	24.5	###	###	24.5	8,831,078	0	###	###	1.8
2008-Sep-17 Wed	###	21.8	20.59	###	3,940,445	###	###	###	0.0
2008-Sep-16 Tue	21.5	###	###	21.45	4,024,381	0	###	###	1.5
2008-Sep-15 Mon	21.4	21.44	20.24	###			###	###	0.0
2008-Sep-12 Fri	18.88	###	18.88	19.5			86.2	86.2	1.4
2008-Sep-11 Thu	###	19.78	###	###			###	###	0.0
2008-Sep-10 Wed	19.51	20.41	19.43	###			86.9	86.9	0.0
2008-Sep-09 Tue	21.8	21.8	20.7	21.2	3,125,581	###	###	###	1.5
2008-Sep-08 Mon	22	###	21.85	###	3,521,875	38,476,484	65.8	65.8	0.0
2008-Sep-05 Fri	###	21.87	20.43	21.77			93.1	93.1	1.6
2008-Sep-04 Thu	22.56	22.81	20.79	###	6,826,683	148,821,689	8.8	8.8	0.0
2008-Sep-03 Wed	###	23.7	###	###	6,364,388	###	###	###	0.0
2008-Sep-02 Tue	###	26	###	24.84	3,267,286	###	###	###	1.8
2008-Sep-01 Mon	###	###	26.47	26.55	2,201,477	29,136,548	29.1	29.1	###
2008-Aug-29 Fri	26.8	27.4	###	27.4	5,209,748	71,373,547	77.6	77.6	2.0
2008-Aug-28 Thu	26.5	26.84	26.28	###	4,048,924	107,539,421	69.7	69.7	0.0
2008-Aug-27 Wed	###	26.77	###	26.25			###	###	1.9
2008-Aug-26 Tue	###	###	###	26.25			###	###	1.9
2008-Aug-25 Mon	26.7	###	26.2	###	1,639,946	###	###	###	0.0
2008-Aug-22 Fri	27	###	###	###			65.2	65.2	0.0
2008-Aug-21 Thu	###	26.29	25.54	26			84.1	84.1	1.9
2008-Aug-20 Wed	26	###	25.8	26.2			###	###	###
2008-Aug-19 Tue	25.21	25.45	24.8	25			###	###	1.8
2008-Aug-18 Mon	###	###	23.78	24.58	1,742,523	###	###	###	1.8
2008-Aug-15 Fri	24.5	24.77	###	24.43	3,188,587	39,490,649	32.1	32.1	1.7
2008-Aug-14 Thu	25.8	26.45	24.85	###	2,758,681	###	###	###	0.0
2008-Aug-13 Wed	###	25	22.28	###	5,432,883	128,433,354	98.8	98.8	0.0
2008-Aug-12 Tue	22.8	###	22.59	23.49			89.3	89.3	1.7
2008-Aug-11 Mon	###	###	###	24.25			16.6	16.6	1.7
2008-Aug-08 Fri	24.75	26.4	24.75	26.4			93.1	93.1	1.9
2008-Aug-07 Thu	###	###	###	25.21			###	###	###
2008-Aug-06 Wed	25	###	###	25.4	7,828,256	0	77.4	77.4	1.8
2008-Aug-05 Tue	28.5	28.5	26.23	###			9.3	9.3	0.0
2008-Aug-04 Mon	29.5	###	29.27	29.73			81.5	81.5	###
2008-Aug-01 Fri	###	29.24	28.27	###	1,489,341	###	###	###	0.0
2008-Jul-31 Thu	27.7	29.48	27.7	29.48	3,633,957	###	93.4	93.4	2.1
2008-Jul-30 Wed	###	###	###	28.5			23.4	23.4	2.0
2008-Jul-29 Tue	29.88	30.2	29.26	29.4	1,352,889	40,221,389	###	###	###
2008-Jul-28 Mon	29.2	29.59	28.77	29.58			###	###	2.1
2008-Jul-25 Fri	###	###	27.78	###			89.8	89.8	0.0
2008-Jul-24 Thu	29.5	###	###	29.4			32.2	32.2	###
2008-Jul-23 Wed	31.4	31.81	###	###			###	###	0.0
2008-Jul-22 Tue	###	32.82	31.47	32.4	1,718,982	55,256,676	81.5	81.5	2.3
2008-Jul-21 Mon	32.48	32.49	###	31.41			###	###	###
2008-Jul-18 Fri	31.85	###	31.21	32.21			80.8	80.8	###
2008-Jul-17 Thu	32.8	###	###	32.2			###	###	###
2008-Jul-16 Wed	###	33.78	###	###			71.7	71.7	0.0
2008-Jul-15 Tue	33.87	33.87	###	32.83	2,690,520	45,563,956	###	###	2.3
2008-Jul-14 Mon	32.41	32.87	###	32.47			###	###	###
2008-Jul-11 Fri	31.2	31.47	30.84	31.47	2,539,441	79,116,284	71.0	71.0	2.2
2008-Jul-10 Thu	30.51	31.51	###	29.83	2,924,378	46,073,575	###	###	###
2008-Jul-09 Wed	28.47	###	###	29.55			###	###	###
2008-Jul-08 Tue	###	28.49	###	###			31.3	31.3	0.0
2008-Jul-07 Mon	29.4	29.5	28.23	###			16.6	16.6	0.0
2008-Jul-04 Fri	###	30.42	29.45	###			29.6	29.6	0.0
2008-Jul-03 Thu	30.8	30.8	###	###			###	###	0.0
2008-Jul-02 Wed	30.79	###	###	###			74.4	74.4	0.0
2008-Jul-01 Tue	###	###	###	29.83	1,669,985	0	###	###	###
2008-Jun-30 Mon	###	32.2	###	###			13.7	13.7	0.0
2008-Jun-27 Fri	###	###	27.85	28.89	8,113,343	###	75.7	75.7	###
2008-Jun-26 Thu	###	###	###	###	4,792,157	0	###	###	0.0
2008-Jun-25 Wed	###	###	25.42	###	3,968,943	###	31.3	31.3	0.0
2008-Jun-24 Tue	###	###	25.79	###			27.1	27.1	0.0
2008-Jun-23 Mon	26.59	###	26.58	27.2			###	###	1.9
2008-Jun-20 Fri	###	###	###	27.21			22.2	22.2	###
2008-Jun-19 Thu	28	###	27.45	27.88			###	###	###
2008-Jun-18 Wed	28.41	28.74	27.59	###	3,062,244	###	34.7	34.7	0.0
2008-Jun-17 Tue	26.83	###	###	28			89.7	89.7	2.0
2008-Jun-16 Mon	25.78	26.27	###	26.27	3,855,588	50,643,148	###	###	###
2008-Jun-13 Fri	25.7	26.77	###	26.77			90.4	90.4	1.9
2008-Jun-12 Thu	27.8	28.25	###	###			24.4	24.4	0.0
2008-Jun-11 Wed	###	###	28.26	###	3,461,627	48,912,789	###	###	0.0
2008-Jun-10 Tue	###	29.72	28.56	29.27			###	###	###
2008-Jun-06 Fri	31.2	###	29.75	###	2,285,129	###	13.6	13.6	0.0
2008-Jun-05 Thu	###	31.76	###	30.77	1,344,878	###	###	###	2.2
2008-Jun-04 Wed	###	###	31.29	###			15.1	15.1	0.0
2008-Jun-03 Tue	32.25	###	###	###			###	###	0.0
2008-Jun-02 Mon	31.79	###	30.87	###	1,148,741	###	39.5	39.5	0.0
2008-May-30 Fri	30.5	31.84	30.26	31.84			###	###	2.3
2008-May-29 Thu	###	###	###	32.21	2,038,773	0	###	###	###
2008-May-28 Wed	###	32.7	31.57	32.25	1,828,722	58,765,981	###	###	###
2008-May-27 Tue	###	###	33.54	33.83	1,104,579	18,523,789	###	###	###
2008-May-26 Mon	33.85	###	33.25	33.48			35.8	35.8	###
2008-May-23 Fri	34.47	34.5	###	###			###	###	0.0
2008-May-22 Thu	###	35.2	34.2	###			68.1	68.1	0.0
2008-May-21 Wed	###	34.74	###	###			###	###	0.0
2008-May-20 Tue	###	###	###	33.8			79.6	79.6	2.4
2008-May-19 Mon	32.78	###	32.45	32.82			###	###	2.3
2008-May-16 Fri	31.49	31.89	31.24	31.53			65.6	65.6	2.3
2008-May-15 Thu	###	###	29.87	30.8	3,300,828	###	79.1	79.1	2.2
2008-May-14 Wed	29.5	###	29.29	29.86			###	###	2.1
2008-May-13 Tue	30.85	###	###	30.21	1,248,148	0	21.3	21.3	2.2
2008-May-12 Mon	31.2	###	30.71	30.85			###	###	###
2008-May-09 Fri	###	###	###	30.76	1,841,681	0	###	###	2.2
2008-May-08 Thu	###	30.5	29.43	30.28			77.4	77.4	2.2
2008-May-07 Wed	29.4	###	29.29	###			###	###	0.0
2008-May-06 Tue	29	29.49	###	29	2,340,476	###	###	###	###
2008-May-05 Mon	###	28.56	###	###	2,333,225	33,318,453	###	###	0.0
2008-May-02 Fri	###	###	27.44	###	3,478,343	###	###	###	0.0
2008-May-01 Thu	###	29.4	###	###			###	###	0.0
2008-Apr-30 Wed	26.5	29.29	###	###	6,521,456	95,506,723	###	###	0.0
2008-Apr-29 Tue	###	###	27.45	27.5	5,125,246	###	22.5	22.5	2.0
2008-Apr-28 Mon	29.81	29.87	28.7	29	5,446,043	###	###	###	###
2008-Apr-24 Thu	30.21	30.48	29.75	30.4			###	###	###
2008-Apr-23 Wed	31.56	###	###	###			###	###	0.0
2008-Apr-22 Tue	###	###	31.5	32.2	1,485,746	###	74.7	74.7	###
2008-Apr-21 Mon	32.2	###	32.2	###			###	###	0.0
2008-Apr-18 Fri	###	###	###	###	1,269,276	0	12.9	12.9	0.0
2008-Apr-17 Thu	34.25	34.45	###	34.44	1,363,141	###	###	###	2.5
2008-Apr-16 Wed	###	34.2	32.85	###	1,208,854	###	###	###	0.0
2008-Apr-15 Tue	###	33.7	###	33.47	1,898,984	31,997,880	###	###	###
2008-Apr-14 Mon	###	33.45	###	32.59	2,012,227	###	###	###	2.3
2008-Apr-11 Fri	33.45	###	32.23	32.7			###	###	2.3
2008-Apr-10 Thu	###	34.79	33.26	33.51			###	###	###
2008-Apr-09 Wed	34.49	34.57	33.4	###			###	###	0.0
2008-Apr-08 Tue	###	###	34.29	34.49	1,565,086	###	20.3	20.3	###
2008-Apr-07 Mon	34.24	###	###	###			85.6	85.6	0.0
2008-Apr-04 Fri	33.81	34.47	###	###	1,409,774	24,297,454	###	###	0.0
2008-Apr-03 Thu	32.82	33.78	###	33.44			###	###	2.4
2008-Apr-02 Wed	32.8	###	31.71	###			###	###	0.0
2008-Apr-01 Tue	###	###	32.52	###	1,699,856	27,639,658	###	###	0.0
2008-Mar-31 Mon	33.52	33.59	32.41	###			###	###	0.0
2008-Mar-28 Fri	###	34.26	###	###	2,546,324	###	80.8	80.8	0.0
2008-Mar-27 Thu	###	###	###	###			18.0	18.0	0.0
2008-Mar-26 Wed	31.8	33.49	31.7	###			###	###	0.0
2008-Mar-25 Tue	31.5	31.8	###	30.8			###	###	2.2
2008-Mar-20 Thu	32.75	###	###	###			13.8	13.8	0.0
2008-Mar-19 Wed	###	###	35.75	###	2,810,029	###	###	###	0.0
2008-Mar-18 Tue	###	37.54	###	37.49	2,202,040	###	77.2	77.2	2.7
2008-Mar-17 Mon	38.27	39.45	###	38.7			###	###	2.8
2008-Mar-14 Fri	38.2	38.47	37.71	37.71	1,733,045	66,011,684	###	###	###
2008-Mar-13 Thu	###	###	35.71	###	1,712,472	30,576,187	###	###	0.0
2008-Mar-12 Wed	35.8	37.55	35.58	###			###	###	0.0
2008-Mar-11 Tue	###	###	36.4	36.45	2,098,175	38,186,785	21.4	21.4	###
2008-Mar-10 Mon	40	###	37.81	###			###	###	0.0
2008-Mar-07 Fri	39.8	40.23	39.5	###			79.2	79.2	0.0
2008-Mar-06 Thu	###	40.5	###	40.25	1,712,875	###	###	###	2.9
2008-Mar-05 Wed	###	###	38.45	###			###	###	0.0
2008-Mar-04 Tue	40	40	38.73	###	5,114,879	###	28.0	28.0	0.0
2008-Mar-03 Mon	37.77	###	###	39.55	4,380,523	0	###	###	2.8
2008-Feb-29 Fri	37.21	38.25	36.89	###	7,151,641	268,687,152	###	###	0.0
2008-Feb-28 Thu	###	###	36.5	36.5	2,333,455	42,585,553	###	###	2.6
2008-Feb-27 Wed	36.49	###	###	###	2,400,447	0	87.9	87.9	0.0
2008-Feb-26 Tue	###	36.51	35.42	35.57			###	###	###
2008-Feb-25 Mon	###	###	###	###	1,313,556	0	###	###	0.0
2008-Feb-22 Fri	36.87	36.87	35.4	###			14.4	14.4	0.0
2008-Feb-21 Thu	36.5	###	36.23	###			###	###	0.0
2008-Feb-20 Wed	###	###	###	35.7			###	###	2.6
2008-Feb-19 Tue	###	35.23	###	34.28	1,602,772	28,232,828	17.4	17.4	2.4
2008-Feb-18 Mon	###	35.75	34.22	34.22			###	###	2.4
2008-Feb-15 Fri	35.5	###	###	###			###	###	0.0
2008-Feb-14 Thu	36.85	###	35.77	35.8	1,165,587	20,846,523	15.8	15.8	2.6
2008-Feb-13 Wed	36.89	36.89	###	36.7	1,158,580	###	###	###	###
2008-Feb-12 Tue	###	36.73	###	36.73			80.0	80.0	###
2008-Feb-11 Mon	36.85	###	###	###			30.7	30.7	0.0
2008-Feb-08 Fri	35.84	36.25	###	35.7			29.6	29.6	2.6
2008-Feb-07 Thu	34.7	###	###	###	2,977,450	0	###	###	0.0
2008-Feb-06 Wed	34.76	34.76	###	###			###	###	0.0
2008-Feb-05 Tue	###	###	###	35.56	1,231,778	0	31.1	31.1	2.5
2008-Feb-04 Mon	###	###	###	###			35.6	35.6	0.0
2008-Feb-01 Fri	###	###	###	###			###	###	0.0
2008-Jan-31 Thu	###	35.48	34.29	###			###	###	0.0
2008-Jan-30 Wed	34.8	###	34.51	###			82.0	82.0	0.0
2008-Jan-29 Tue	###	###	33.47	33.75			###	###	###
2008-Jan-25 Fri	###	35.5	34.2	###	4,631,083	161,393,242	15.6	15.6	0.0
2008-Jan-24 Thu	###	###	32.8	###	2,975,785	48,802,873	###	###	0.0
2008-Jan-23 Wed	33.89	###	32.78	###			70.2	70.2	0.0
2008-Jan-22 Tue	###	###	31.7	31.74			###	###	2.3
2008-Jan-21 Mon	35.5	35.84	34.4	###			47.5	47.5	0.0
2008-Jan-18 Fri	36.2	###	###	34.53	2,225,443	0	15.1	15.1	###
2008-Jan-17 Thu	###	37.27	###	37.21			72.0	72.0	2.7
2008-Jan-16 Wed	###	###	37.21	37.5			###	###	2.7
2008-Jan-15 Tue	39.25	39.75	###	38.85			35.6	35.6	2.8
2008-Jan-14 Mon	###	38.85	###	38.49			###	###	###
2008-Jan-11 Fri	###	###	###	###	2,649,955	0	###	###	0.0
2008-Jan-10 Thu	###	###	###	38.25			25.8	25.8	2.7
2008-Jan-09 Wed	38.25	39.48	37.8	39.28	3,124,820	120,743,044	87.9	87.9	2.8
2008-Jan-08 Tue	36.4	###	###	36.84			83.8	83.8	###
2008-Jan-07 Mon	###	36.85	###	36.22	1,038,373	19,132,022	###	###	2.6
2008-Jan-04 Fri	38.46	38.53	36.28	###	2,452,842	91,748,555	###	###	0.0
2008-Jan-03 Thu	35.49	###	35.4	37.25			###	###	###
2008-Jan-02 Wed	###	###	32.85	33.8	922,258	15,148,087	###	###	2.4
2007-Dec-31 Mon	32.78	33.49	32.5	###			71.5	71.5	0.0
2007-Dec-28 Fri	31.46	###	31.28	###			###	###	0.0
2007-Dec-27 Thu	###	31.74	###	31.55	931,055	14,775,842	###	###	###
2007-Dec-24 Mon	###	###	###	###			12.6	12.6	0.0
2007-Dec-21 Fri	###	###	###	###	4,161,688	0	###	###	0.0
2007-Dec-20 Thu	###	30.47	29	29	4,085,987	121,496,823	10.8	10.8	###
2007-Dec-19 Wed	###	###	30.21	30.56			32.9	32.9	2.2
2007-Dec-18 Tue	###	30.81	29.74	###	3,132,128	94,825,175	###	###	0.0
2007-Dec-17 Mon	32.45	###	31.22	###	1,598,683	24,955,441	###	###	0.0
2007-Dec-14 Fri	33.7	34.24	32.8	33.25			###	###	2.4
2007-Dec-13 Thu	33.87	34.53	33.56	34.47	1,950,928	66,419,343	###	###	2.5
2007-Dec-12 Wed	32.75	33.22	32.58	33.21	1,305,183	42,940,520	###	###	2.4
2007-Dec-11 Tue	###	###	32.82	33.2			75.5	75.5	###
2007-Dec-10 Mon	32.85	33.49	32.56	32.82	1,506,422	49,749,586	###	###	2.3
2007-Dec-07 Fri	32.41	###	###	###			76.5	76.5	0.0
2007-Dec-06 Thu	###	32.52	###	32.52			###	###	2.3
2007-Dec-05 Wed	###	###	31.56	###	1,728,376	27,273,773	69.4	69.4	0.0
2007-Dec-04 Tue	###	33.21	###	###			16.6	16.6	0.0
2007-Dec-03 Mon	33.25	33.74	32.83	###			###	###	0.0
2007-Nov-30 Fri	33.78	34.41	###	33.76	4,569,274	78,614,359	31.5	31.5	###
2007-Nov-29 Thu	###	###	33.25	###	1,670,770	27,776,551	29.6	29.6	0.0
2007-Nov-28 Wed	###	###	33.53	###	2,740,374	45,942,370	###	###	0.0
2007-Nov-27 Tue	34.77	35.75	34.57	35.5	1,629,882	57,306,651	###	###	2.5
2007-Nov-26 Mon	33.85	###	33.8	###	1,320,157	22,310,653	###	###	0.0
2007-Nov-23 Fri	33.25	###	32.51	###			31.2	31.2	0.0
2007-Nov-22 Thu	33.49	33.59	###	32.85	1,458,254	24,491,375	###	###	###
2007-Nov-21 Wed	###	###	###	33.5	2,605,382	0	###	###	2.4
2007-Nov-20 Tue	###	###	###	###	2,290,524	0	70.3	70.3	0.0
2007-Nov-19 Mon	###	33.88	###	###			###	###	0.0
2007-Nov-16 Fri	###	33.2	###	32.25			13.9	13.9	###
2007-Nov-15 Thu	33.55	34.44	33.54	33.73			###	###	###
2007-Nov-14 Wed	32.77	###	32.77	###			###	###	0.0
2007-Nov-13 Tue	32.87	33.89	###	32.81			35.5	35.5	###
2007-Nov-12 Mon	35.5	35.84	33.8	###	2,634,370	###	###	###	0.0
2007-Nov-09 Fri	35.44	35.85	###	35.85	1,859,045	33,323,381	###	###	###
2007-Nov-08 Thu	###	###	###	34.8	2,129,347	0	###	###	2.5
2007-Nov-07 Wed	###	35.45	###	34.86			###	###	2.5
2007-Nov-06 Tue	33.88	###	32.55	32.8			###	###	2.3
2007-Nov-05 Mon	###	33.85	###	33.4			###	###	2.4
2007-Nov-02 Fri	32.5	###	###	32.7	2,036,245	0	66.4	66.4	2.3
2007-Nov-01 Thu	33.2	###	###	33.5			65.9	65.9	2.4
2007-Oct-31 Wed	30.88	32.45	30.88	32.4	2,535,248	80,278,627	90.6	90.6	2.3
2007-Oct-30 Tue	###	###	###	###	1,910,744	0	19.8	19.8	0.0
2007-Oct-29 Mon	###	32.45	31.85	###			###	###	0.0
2007-Oct-26 Fri	###	31.4	29.78	31.25			###	###	2.2
2007-Oct-25 Thu	###	###	28.76	###			41.1	41.1	0.0
2007-Oct-24 Wed	###	29.79	28.82	29			###	###	###
2007-Oct-23 Tue	28.59	29.21	###	###	1,562,426	###	71.9	71.9	0.0
2007-Oct-22 Mon	###	###	###	###	2,327,120	0	###	###	0.0
2007-Oct-19 Fri	28.8	30.2	###	###			89.3	89.3	0.0
2007-Oct-18 Thu	###	28.54	###	28.54	2,371,643	33,843,345	###	###	2.0
2007-Oct-17 Wed	###	###	27.83	28.25			78.3	78.3	2.0
2007-Oct-16 Tue	###	###	27.85	27.88			###	###	###
2007-Oct-15 Mon	###	28.25	###	27.85			33.8	33.8	###
2007-Oct-12 Fri	###	28.29	27.85	###			71.4	71.4	0.0
2007-Oct-11 Thu	###	###	27.7	28			31.2	31.2	2.0
2007-Oct-10 Wed	###	28.53	27.84	28.45			###	###	2.0
2007-Oct-09 Tue	28.4	28.58	###	28.4			###	###	2.0
2007-Oct-08 Mon	###	28.54	###	28.25			35.7	35.7	2.0
2007-Oct-05 Fri	28.48	###	28.2	28.2	1,039,444	###	22.1	22.1	2.0
2007-Oct-04 Thu	27.8	28.43	27.5	28	1,945,129	###	###	###	2.0
2007-Oct-03 Wed	###	###	27.71	27.71			###	###	###
2007-Oct-02 Tue	###	29.75	28.27	28.27			13.3	13.3	###
2007-Oct-01 Mon	28.48	29.25	28.46	###	1,127,781	32,542,120	###	###	0.0
2007-Sep-28 Fri	29.29	29.5	28	28	5,495,774	###	6.7	6.7	2.0
2007-Sep-27 Thu	28.42	###	28.24	###	2,842,955	40,142,524	###	###	0.0
2007-Sep-26 Wed	###	28.75	###	28.41			###	###	###
2007-Sep-25 Tue	28	###	###	27.28			15.8	15.8	1.9
2007-Sep-24 Mon	###	28.4	27.7	###			73.2	73.2	0.0
2007-Sep-21 Fri	29.29	29.4	###	28.56			###	###	###
2007-Sep-20 Thu	28.56	###	28.4	28.8			###	###	2.1
2007-Sep-19 Wed	27.5	###	27	###	4,290,648	57,923,748	83.3	83.3	0.0
2007-Sep-18 Tue	25.59	###	25.58	###			###	###	0.0
2007-Sep-17 Mon	24.2	###	24	###			###	###	0.0
2007-Sep-14 Fri	0	0	0	0	0				0.0
2007-Sep-13 Thu	0	0	0	0	0				0.0
2007-Sep-12 Wed	0	0	0	0	0				0.0
2007-Sep-11 Tue	0	0	0	0	0				0.0
2007-Sep-10 Mon	###	###	###	24.8			###	###	###
2007-Sep-07 Fri	24.72	###	24.52	###	2,092,240	###	73.7	73.7	0.0
2007-Sep-06 Thu	###	24.53	###	###	1,136,623	13,940,681	73.7	73.7	0.0
2007-Sep-05 Wed	24.5	###	###	###	1,912,551	0	24.0	24.0	0.0
2007-Sep-04 Tue	24.48	###	###	24.4			###	###	1.7
2007-Sep-03 Mon	24.44	###	24.2	24.4			35.7	35.7	1.7
2007-Aug-31 Fri	###	###	###	24.5	5,809,953	0	###	###	1.8
2007-Aug-30 Thu	###	24.7	24.29	24.45	1,576,857	###	34.1	34.1	###
2007-Aug-29 Wed	###	24.51	###	24.5			64.7	64.7	1.8
2007-Aug-28 Tue	24.54	###	###	###			###	###	0.0
2007-Aug-27 Mon	###	25.43	24.47	24.84			###	###	1.8
2007-Aug-24 Fri	###	25.72	###	###	1,523,379	19,590,653	21.5	21.5	0.0
2007-Aug-23 Thu	25.5	25.75	###	25.59			61.2	61.2	1.8
2007-Aug-22 Wed	###	###	###	###	1,627,583	0	62.5	62.5	0.0
2007-Aug-21 Tue	###	25.4	###	###			###	###	0.0
2007-Aug-20 Mon	24.7	25.4	###	###	2,535,523	32,201,142	###	###	0.0
2007-Aug-17 Fri	25	25	23.27	24.26	4,339,053	104,723,044	23.6	23.6	1.7
2007-Aug-16 Thu	25	###	###	24.52	2,904,523	0	###	###	###
2007-Aug-15 Wed	24.85	25.25	24.84	###	2,358,755	###	###	###	0.0
2007-Aug-14 Tue	###	###	25	###	1,180,429	###	###	###	0.0
2007-Aug-13 Mon	25.84	###	###	25.78			43.5	43.5	###
2007-Aug-10 Fri	25.22	###	###	###	2,820,185	0	###	###	0.0
2007-Aug-09 Thu	###	###	###	26			82.2	82.2	1.9
2007-Aug-08 Wed	24.77	###	###	25	2,150,544	0	64.3	64.3	1.8
2007-Aug-07 Tue	###	###	###	###	968,972	0	23.9	23.9	0.0
2007-Aug-06 Mon	24.7	###	24.53	24.87			###	###	###
2007-Aug-03 Fri	24.5	###	24.42	25	1,440,386	###	84.0	84.0	1.8
2007-Aug-02 Thu	24.28	24.44	23.86	###			79.8	79.8	0.0
2007-Aug-01 Wed	24.49	###	###	23.84	1,759,345	0	47.5	47.5	1.7
2007-Jul-31 Tue	###	###	24.4	###	1,646,427	###	###	###	0.0
2007-Jul-30 Mon	###	###	24.26	24.53			18.4	18.4	1.8
2007-Jul-27 Fri	###	###	24.55	24.75	4,247,855	52,142,420	68.0	68.0	1.8
2007-Jul-26 Thu	26	###	25.4	###			###	###	0.0
2007-Jul-25 Wed	###	26.54	25.8	###			###	###	0.0
2007-Jul-24 Tue	25.25	26.55	25.25	###	4,656,776	###	###	###	0.0
2007-Jul-23 Mon	24.55	###	24.27	24.48			36.5	36.5	1.7
2007-Jul-20 Fri	###	###	###	24.59			18.9	18.9	###
2007-Jul-19 Thu	###	24.79	24.25	24.57	1,261,753	30,938,183	74.0	74.0	1.8
2007-Jul-18 Wed	###	###	23.8	23.86	1,641,977	19,539,526	33.6	33.6	1.7
2007-Jul-17 Tue	24.7	24.73	24.25	###			23.6	23.6	0.0
2007-Jul-16 Mon	24.8	###	24.5	###			###	###	0.0
2007-Jul-13 Fri	###	###	24.2	24.57	2,839,952	###	74.1	74.1	1.8
2007-Jul-12 Thu	###	24.47	23.74	###	2,179,555	52,538,173	23.9	23.9	0.0
2007-Jul-11 Wed	23.25	###	###	23.89	2,082,487	0	###	###	###
2007-Jul-10 Tue	23.41	23.47	###	###	1,377,975	###	###	###	0.0
2007-Jul-09 Mon	23.25	23.42	23	###			###	###	0.0
2007-Jul-06 Fri	23.2	23.44	22.83	###			33.5	33.5	0.0
2007-Jul-05 Thu	22.8	23.49	###	23.26			81.7	81.7	###
2007-Jul-04 Wed	###	###	22.53	22.71			###	###	1.6
2007-Jul-03 Tue	23.47	23.47	###	###	1,203,020	###	###	###	0.0
2007-Jul-02 Mon	###	###	22.79	###	907,945	###	40.6	40.6	0.0
2007-Jun-29 Fri	22.86	###	22.72	22.85	3,006,379	###	###	###	1.6
2007-Jun-28 Thu	###	###	22.58	22.86	1,527,079	17,240,721	###	###	1.6
2007-Jun-27 Wed	###	23.41	22.8	22.86	2,340,029	54,066,370	31.2	31.2	1.6
2007-Jun-26 Tue	23.76	23.85	###	23.57	1,780,688	###	39.2	39.2	###
2007-Jun-25 Mon	23.2	23.75	###	23.54			###	###	###
2007-Jun-22 Fri	23.2	23.28	22.86	23.24			64.4	64.4	###
2007-Jun-21 Thu	###	###	###	23.25			33.9	33.9	###
2007-Jun-20 Wed	###	###	23.29	23.58			19.8	19.8	1.7
2007-Jun-19 Tue	23.44	24.43	23.4	###			86.7	86.7	0.0
2007-Jun-18 Mon	###	###	###	23.71	2,212,188	0	###	###	###
2007-Jun-15 Fri	###	23.53	###	###			67.8	67.8	0.0
2007-Jun-14 Thu	###	###	###	###	2,584,251	0	###	###	0.0
2007-Jun-13 Wed	22.76	23.21	22.72	22.8	2,542,146	58,380,382	71.5	71.5	1.6
2007-Jun-12 Tue	###	23.75	###	23.4	3,159,074	###	###	###	###
2007-Jun-08 Fri	###	23.75	23.21	###			76.1	76.1	0.0
2007-Jun-07 Thu	23.5	24.47	###	###			77.1	77.1	0.0
2007-Jun-06 Wed	23.5	23.79	###	###			71.0	71.0	0.0
2007-Jun-05 Tue	###	###	###	###	2,457,378	0	76.8	76.8	0.0
2007-Jun-04 Mon	###	23	###	22.89			###	###	###
2007-Jun-01 Fri	###	###	###	21.75			20.5	20.5	###
2007-May-31 Thu	21.85	22	###	22			65.5	65.5	###
2007-May-30 Wed	21.8	###	###	###			###	###	0.0
2007-May-29 Tue	###	21.89	###	21.74			68.9	68.9	1.6
2007-May-28 Mon	###	###	21.56	21.89	703,975	7,588,850	44.5	44.5	###
2007-May-25 Fri	21.81	22	21.76	21.89	3,023,740	###	66.6	66.6	###
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	22.2	22.55	22.2	###	1,351,576	###	69.4	69.4	0.0
2007-May-22 Tue	22.44	22.5	22.26	###	957,088	21,419,629	###	###	0.0
2007-May-21 Mon	22.42	###	###	22.24	1,139,248	0	29.1	29.1	1.6
2007-May-18 Fri	22.45	22.71	###	22.2			###	###	1.6
2007-May-17 Thu	21.86	22.77	21.82	22.7	2,536,228	###	###	###	###
2007-May-16 Wed	###	###	21.59	21.84			31.4	31.4	1.6
2007-May-15 Tue	###	###	###	###	1,549,857	0	20.6	20.6	0.0
2007-May-14 Mon	23	###	22.76	22.83			31.0	31.0	###
2007-May-11 Fri	22.8	###	###	22.8	754,672	0	###	###	1.6
2007-May-10 Thu	###	###	###	23.2			###	###	1.7
2007-May-09 Wed	###	23.49	22.76	###			75.9	75.9	0.0
2007-May-08 Tue	###	23	###	###	760,373	8,744,289	43.2	43.2	0.0
2007-May-07 Mon	23	23.27	###	###	1,383,077	###	71.4	71.4	0.0
2007-May-04 Fri	22.73	###	22.55	###	1,210,471	###	###	###	0.0
2007-May-03 Thu	###	###	###	22.4	751,840	0	###	###	###
2007-May-02 Wed	22.5	###	22.42	###	1,476,379	###	###	###	0.0
2007-May-01 Tue	###	###	###	22.45	3,072,650	0	###	###	###
2007-Apr-30 Mon	23.75	23.84	23.26	23.26	870,243	20,494,222	###	###	###
2007-Apr-27 Fri	23.26	23.84	23.21	23.8			###	###	1.7
2007-Apr-26 Thu	23.75	23.81	23.27	###	958,987	22,574,553	###	###	0.0
2007-Apr-24 Tue	###	###	23.56	23.56			###	###	1.7
2007-Apr-23 Mon	23.49	###	###	23.8	2,035,748	0	79.9	79.9	1.7
2007-Apr-20 Fri	22.8	###	22.8	###	762,554	###	###	###	0.0
2007-Apr-19 Thu	22.87	22.87	22.53	22.8			46.8	46.8	1.6
2007-Apr-18 Wed	###	23.26	###	###			36.5	36.5	0.0
2007-Apr-17 Tue	23.85	###	###	23.42	2,246,780	0	29.2	29.2	1.7
2007-Apr-16 Mon	###	23.87	23.41	23.8			70.6	70.6	1.7
2007-Apr-13 Fri	###	###	23.45	23.51			19.6	19.6	###
2007-Apr-12 Thu	23.55	###	23.55	###			78.2	78.2	0.0
2007-Apr-11 Wed	24	###	23.73	23.73	758,681	9,001,750	###	###	###
2007-Apr-10 Tue	###	###	###	###			60.5	60.5	0.0
2007-Apr-05 Thu	24	24.2	23.89	###			68.8	68.8	0.0
2007-Apr-04 Wed	###	24	###	24			63.7	63.7	1.7
2007-Apr-03 Tue	23.45	23.85	23.4	23.8	1,203,540	###	###	###	1.7
2007-Apr-02 Mon	23.45	###	###	###			###	###	0.0
2007-Mar-30 Fri	###	###	23.58	23.79	5,825,447	68,682,020	###	###	###
2007-Mar-29 Thu	23.4	23.52	###	23.51	807,776	9,499,445	###	###	###
2007-Mar-28 Wed	###	23.82	23.45	23.55			###	###	1.7
2007-Mar-27 Tue	23.81	###	23.44	23.59			27.9	27.9	1.7
2007-Mar-26 Mon	23.5	23.85	23.5	23.81			###	###	###
2007-Mar-23 Fri	###	23.83	###	23.56	2,403,074	28,632,626	81.4	81.4	1.7
2007-Mar-22 Thu	###	###	22.58	###			###	###	0.0
2007-Mar-21 Wed	22.79	22.8	###	###			###	###	0.0
2007-Mar-20 Tue	22.73	22.87	22.51	###	960,484	21,793,381	###	###	0.0
2007-Mar-19 Mon	###	22.59	###	22.5			84.7	84.7	1.6
2007-Mar-16 Fri	21.49	###	###	###			###	###	0.0
2007-Mar-15 Thu	###	21.44	###	###			###	###	0.0
2007-Mar-14 Wed	20.7	21	###	20.85			###	###	###
2007-Mar-13 Tue	21.25	21.27	###	21.21			###	###	###
2007-Mar-12 Mon	###	21.52	###	21.28			69.8	69.8	1.5
2007-Mar-09 Fri	21.87	###	###	21.42			###	###	1.5
2007-Mar-08 Thu	###	21.71	###	21.71			###	###	###
2007-Mar-07 Wed	21.4	21.7	###	21.51	1,537,279	16,679,477	65.7	65.7	###
2007-Mar-06 Tue	###	21.22	20.2	20.86			74.2	74.2	1.5
2007-Mar-05 Mon	21.75	21.75	20.5	###			18.5	18.5	0.0
2007-Mar-02 Fri	22.48	22.51	###	###			###	###	0.0
2007-Mar-01 Thu	22.85	###	###	22.48			26.1	26.1	1.6
2007-Feb-28 Wed	###	###	###	22.55	4,118,541	0	35.1	35.1	###
2007-Feb-27 Tue	###	###	22.85	23.87	5,601,177	63,993,447	92.1	92.1	###
2007-Feb-26 Mon	###	###	###	22.55	2,262,027	0	###	###	###
2007-Feb-23 Fri	21.83	22.2	21.8	###			75.2	75.2	0.0
2007-Feb-22 Thu	###	###	21.76	21.85	1,973,651	21,473,322	###	###	###
2007-Feb-21 Wed	21.8	21.85	21.41	21.51			29.1	29.1	###
2007-Feb-20 Tue	###	###	###	22			71.2	71.2	###
2007-Feb-19 Mon	###	###	###	###	1,307,272	0	###	###	0.0
2007-Feb-16 Fri	22.26	###	21.76	21.83	1,309,823	14,250,874	###	###	###
2007-Feb-15 Thu	22.49	22.55	###	###	1,983,151	22,360,027	32.1	32.1	0.0
2007-Feb-14 Wed	###	22.4	###	###	1,992,623	22,317,377	72.2	72.2	0.0
2007-Feb-13 Tue	22	22.2	21.74	###			###	###	0.0
2007-Feb-12 Mon	###	###	###	22.21			75.0	75.0	###
2007-Feb-09 Fri	21.88	###	21.75	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###	2,541,788	0	84.6	84.6	0.0
2007-Feb-07 Wed	###	###	###	21.23	1,342,687	0	38.7	38.7	###
2007-Feb-06 Tue	21.29	###	###	###	1,307,440	0	###	###	0.0
2007-Feb-05 Mon	###	21.28	###	###	1,976,757	###	76.7	76.7	0.0
2007-Feb-02 Fri	21.22	###	21.2	###	2,108,840	###	###	###	0.0
2007-Feb-01 Thu	###	###	###	###	2,695,642	0	###	###	0.0
2007-Jan-31 Wed	21.2	###	###	###			###	###	0.0
2007-Jan-30 Tue	21.25	21.43	###	###			###	###	0.0
2007-Jan-29 Mon	###	21.89	###	21.75			77.2	77.2	###
2007-Jan-25 Thu	###	22.58	###	###			###	###	0.0
2007-Jan-24 Wed	23.84	###	23.55	###			###	###	0.0
2007-Jan-23 Tue	###	###	###	23.5			20.1	20.1	1.7
2007-Jan-22 Mon	24.4	24.4	###	###			###	###	0.0
2007-Jan-19 Fri	###	24.48	23.8	24.2			73.1	73.1	1.7
2007-Jan-18 Thu	###	25.45	###	###	3,826,742	###	###	###	0.0
2007-Jan-17 Wed	###	###	###	###			78.0	78.0	0.0
2007-Jan-16 Tue	###	###	###	###	1,020,388	0	22.9	22.9	0.0
2007-Jan-15 Mon	###	25.59	###	25.4			###	###	1.8
2007-Jan-12 Fri	24.59	###	24.5	24.77	936,074	###	67.7	67.7	###
2007-Jan-11 Thu	###	24.75	###	24.22			###	###	1.7
2007-Jan-10 Wed	###	24.8	###	24.29	1,181,776	14,654,022	###	###	###
2007-Jan-09 Tue	###	24.82	###	24.8			82.0	82.0	###
2007-Jan-08 Mon	24.4	24.54	23.76	###			###	###	0.0
2007-Jan-05 Fri	25	###	24.79	###			###	###	0.0
2007-Jan-04 Thu	26	###	25.5	25.56			26.8	26.8	1.8
2007-Jan-03 Wed	###	###	26.76	26.76	480,389	###	32.4	32.4	###
2007-Jan-02 Tue	26.42	###	###	26.8	696,884	0	###	###	1.9
2006-Dec-29 Fri	26.2	26.58	###	###	949,178	12,614,575	###	###	0.0
2006-Dec-28 Thu	###	###	###	25.81			25.2	25.2	###
2006-Dec-27 Wed	25.7	26	25.56	25.79			63.7	63.7	1.8
2006-Dec-22 Fri	25	###	24.83	###	3,075,456	38,181,786	###	###	0.0
2006-Dec-21 Thu	###	###	###	25.2			###	###	1.8
2006-Dec-20 Wed	###	###	25.71	25.74			21.3	21.3	1.8
2006-Dec-19 Tue	###	26.4	###	###	923,948	###	###	###	0.0
2006-Dec-18 Mon	###	26.5	25.75	26.49	809,354	21,144,373	81.7	81.7	1.9
2006-Dec-15 Fri	26.4	26.53	###	26.4			###	###	1.9
2006-Dec-14 Thu	###	26.23	25.2	###			88.8	88.8	0.0
2006-Dec-13 Wed	###	###	25.2	###	974,220	12,275,172	###	###	0.0
2006-Dec-12 Tue	24.79	###	24.76	###	1,610,786	###	82.4	82.4	0.0
2006-Dec-11 Mon	###	###	###	25			32.4	32.4	1.8
2006-Dec-08 Fri	25	###	###	25.46			###	###	1.8
2006-Dec-07 Thu	###	###	###	###	984,985	0	20.0	20.0	0.0
2006-Dec-06 Wed	###	25.78	25.5	25.58			###	###	1.8
2006-Dec-05 Tue	26	###	25.75	25.75	2,648,380	###	27.4	27.4	###
2006-Dec-04 Mon	###	###	25.25	25.84			###	###	1.8
2006-Dec-01 Fri	###	26.25	###	###			18.7	18.7	0.0
2006-Nov-30 Thu	###	###	25.42	25.89	1,486,546	###	28.2	28.2	###
2006-Nov-29 Wed	24.45	25.74	24.45	25.73			###	###	1.8
2006-Nov-28 Tue	###	24.79	24.23	24.42	1,692,426	###	28.5	28.5	1.7
2006-Nov-27 Mon	###	###	24.56	###			###	###	0.0
2006-Nov-24 Fri	###	24.54	23.86	###	4,574,183	110,695,228	80.8	80.8	0.0
2006-Nov-23 Thu	23.25	###	23.22	23.75	2,721,858	31,600,771	81.0	81.0	###
2006-Nov-22 Wed	23.25	###	###	23.24	1,338,176	0	###	###	###
2006-Nov-21 Tue	###	23.2	###	23	1,031,280	11,962,848	###	###	1.6
2006-Nov-20 Mon	22.8	###	###	22.85			###	###	1.6
2006-Nov-17 Fri	22.21	###	21.77	22.75	1,716,758	###	85.0	85.0	1.6
2006-Nov-16 Thu	###	###	###	22.23	1,670,725	0	13.6	13.6	1.6
2006-Nov-15 Wed	23.55	23.55	23	###			20.2	20.2	0.0
2006-Nov-14 Tue	23.25	###	###	23.48	343,150	0	###	###	1.7
2006-Nov-13 Mon	###	23.52	###	23.43	996,577	11,719,745	82.6	82.6	###
2006-Nov-10 Fri	###	24.2	23.84	24			61.9	61.9	1.7
2006-Nov-09 Thu	23.45	###	###	###			38.1	38.1	0.0
2006-Nov-08 Wed	###	###	###	23.73	890,941	0	25.1	25.1	###
2006-Nov-07 Tue	24.25	###	###	24.25			68.1	68.1	1.7
2006-Nov-06 Mon	###	###	23.85	###	511,675	6,101,724	###	###	0.0
2006-Nov-03 Fri	24.4	24.54	23.71	###	1,177,920	28,417,320	22.1	22.1	0.0
2006-Nov-02 Thu	24.42	###	###	###	1,974,959	0	32.7	32.7	0.0
2006-Nov-01 Wed	###	24.59	###	24.42	1,939,472	###	82.1	82.1	1.7
2006-Oct-31 Tue	24	###	23.7	23.85			31.5	31.5	###
2006-Oct-30 Mon	###	23.75	###	23.5	1,775,878	21,088,551	###	###	1.7
2006-Oct-27 Fri	22.75	###	###	###	4,125,580	0	76.5	76.5	0.0
2006-Oct-26 Thu	###	23.25	22.77	22.81			###	###	###
2006-Oct-25 Wed	22.29	###	22.21	22.8			###	###	1.6
2006-Oct-24 Tue	###	22.4	###	###			87.3	87.3	0.0
2006-Oct-23 Mon	###	###	###	22.28	665,045	0	32.7	32.7	###
2006-Oct-20 Fri	22.48	22.58	22.22	22.4			27.9	27.9	###
2006-Oct-19 Thu	22.48	###	###	22.25			26.0	26.0	###
2006-Oct-18 Wed	###	###	###	22.5	1,079,823	0	###	###	1.6
2006-Oct-17 Tue	###	22.76	###	22.53	967,426	###	35.4	35.4	###
2006-Oct-16 Mon	22.85	###	22.55	###			24.7	24.7	0.0
2006-Oct-13 Fri	###	22.71	22.41	22.52	1,548,056	34,924,143	###	###	1.6
2006-Oct-12 Thu	22.5	22.5	###	###	1,048,286	###	###	###	0.0
2006-Oct-11 Wed	###	22.59	###	22.42			###	###	###
2006-Oct-10 Tue	21.83	###	21.72	###	950,785	10,325,525	###	###	0.0
2006-Oct-09 Mon	###	21.73	###	21.55			###	###	###
2006-Oct-06 Fri	###	###	###	###			13.2	13.2	0.0
2006-Oct-05 Thu	###	22	###	21.4	2,243,873	###	79.8	79.8	1.5
2006-Oct-04 Wed	21.21	###	###	21.26			70.6	70.6	1.5
2006-Oct-03 Tue	###	22.43	21.81	###			69.7	69.7	0.0
2006-Oct-02 Mon	###	22.4	###	22.28			###	###	###
2006-Sep-29 Fri	22	22.7	###	22.5			81.9	81.9	1.6
2006-Sep-28 Thu	21.75	###	21.73	21.82	2,201,449	23,918,743	65.8	65.8	1.6
2006-Sep-27 Wed	20.84	###	20.8	###	1,463,823	15,223,759	###	###	0.0
2006-Sep-26 Tue	20.8	###	20.5	20.7			31.5	31.5	1.5
2006-Sep-25 Mon	20.88	###	###	21			73.8	73.8	1.5
2006-Sep-22 Fri	###	20.88	###	20.8	1,158,223	12,091,848	93.0	93.0	1.5
2006-Sep-21 Thu	###	20.49	###	###			35.5	35.5	0.0
2006-Sep-20 Wed	###	20.48	###	###			72.9	72.9	0.0
2006-Sep-19 Tue	###	21.23	20.51	20.75			###	###	1.5
2006-Sep-18 Mon	21	###	20.76	###	1,432,551	14,869,879	###	###	0.0
2006-Sep-15 Fri	###	###	###	###			###	###	0.0
2006-Sep-14 Thu	###	21.27	###	###			69.0	69.0	0.0
2006-Sep-13 Wed	21.23	###	###	20.71			###	###	###
2006-Sep-12 Tue	###	20.82	###	20.82	2,702,952	###	95.7	95.7	1.5
2006-Sep-11 Mon	21.2	###	20.8	20.87			33.3	33.3	###
2006-Sep-08 Fri	21.4	21.48	###	21.45			###	###	1.5
2006-Sep-07 Thu	21.55	###	###	21.8			###	###	1.6
2006-Sep-06 Wed	###	###	21.53	21.55			36.0	36.0	###
2006-Sep-05 Tue	21.2	21.28	###	###			###	###	0.0
2006-Sep-04 Mon	###	###	20.25	20.8	3,057,626	###	86.7	86.7	1.5
2006-Sep-01 Fri	19.82	###	###	19.85	2,362,271	0	###	###	1.4
2006-Aug-31 Thu	###	19.52	###	19.5	4,444,228	###	###	###	1.4
2006-Aug-30 Wed	###	19.22	###	###			74.0	74.0	0.0
2006-Aug-29 Tue	19.4	19.4	###	19.2	933,048	###	22.4	22.4	###
2006-Aug-28 Mon	19.5	19.5	###	###	900,881	8,783,589	30.6	30.6	0.0
2006-Aug-25 Fri	19.22	19.49	19.22	###	5,880,120	113,809,722	66.1	66.1	0.0
2006-Aug-24 Thu	19.8	19.8	###	###	1,212,759	###	###	###	0.0
2006-Aug-23 Wed	19.81	###	###	19.8	889,321	0	###	###	1.4
2006-Aug-22 Tue	###	###	19.71	19.81	884,147	###	29.6	29.6	###
2006-Aug-21 Mon	19.5	19.8	###	19.71	1,235,756	12,233,984	###	###	1.4
2006-Aug-18 Fri	19.42	19.7	###	19.5	854,574	8,417,553	###	###	1.4
2006-Aug-17 Thu	19.7	19.7	19.48	###			###	###	0.0
2006-Aug-16 Wed	20	###	19.44	###	774,277	7,525,972	22.9	22.9	0.0
2006-Aug-15 Tue	###	20.22	###	19.75			###	###	###
2006-Aug-14 Mon	###	###	19.87	20.2			###	###	1.4
2006-Aug-11 Fri	19.72	20.24	19.71	###	2,247,345	###	86.7	86.7	0.0
2006-Aug-10 Thu	19.5	19.81	19.5	19.7			###	###	1.4
2006-Aug-09 Wed	19.2	###	###	###	1,012,347	0	###	###	0.0
2006-Aug-08 Tue	###	###	###	19.53			80.8	80.8	###
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	19.5	19.5	18.89	###			###	###	0.0
2006-Aug-03 Thu	###	19.76	19.41	19.42			24.3	24.3	1.4
2006-Aug-02 Wed	19.85	19.89	###	###	1,536,640	15,281,884	13.3	13.3	0.0
2006-Aug-01 Tue	###	19.46	###	###	1,724,052	16,775,025	###	###	0.0
2006-Jul-31 Mon	18.8	19.21	###	###	2,047,725	###	84.0	84.0	0.0
2006-Jul-28 Fri	18.79	18.85	18.26	###			14.2	14.2	0.0
2006-Jul-27 Thu	###	18.89	18.52	18.75			###	###	###
2006-Jul-26 Wed	###	###	###	18.75	2,099,254	0	###	###	###
2006-Jul-25 Tue	###	19.27	###	###	2,123,322	###	73.6	73.6	0.0
2006-Jul-24 Mon	###	###	###	18.89	1,377,589	0	91.3	91.3	###
2006-Jul-21 Fri	18.46	###	###	18.4			###	###	1.3
2006-Jul-20 Thu	19.29	19.42	18.71	18.72			###	###	1.3
2006-Jul-19 Wed	18.79	18.88	###	18.79	2,862,651	27,023,425	75.6	75.6	1.3
2006-Jul-18 Tue	19.44	19.44	18.89	###			###	###	0.0
2006-Jul-17 Mon	19.58	###	19.21	###			###	###	0.0
2006-Jul-14 Fri	19.7	19.7	###	19.52	2,128,086	20,961,647	###	###	1.4
2006-Jul-13 Thu	###	###	19.88	19.88	5,051,726	50,214,156	18.9	18.9	1.4
2006-Jul-12 Wed	20.8	20.85	###	20.41			###	###	1.5
2006-Jul-11 Tue	20.5	###	###	20.42			36.2	36.2	1.5
2006-Jul-10 Mon	20.41	20.86	###	###			###	###	0.0
2006-Jul-07 Fri	###	###	20.79	###	6,591,274	###	7.7	7.7	0.0
2006-Jul-06 Thu	21.75	###	21.5	22.2	5,667,527	###	79.0	79.0	1.6
2006-Jul-05 Wed	###	21.85	21.5	21.75			71.3	71.3	###
2006-Jul-04 Tue	###	21.5	###	###	1,052,847	###	34.0	34.0	0.0
2006-Jul-03 Mon	21.5	21.57	###	###			###	###	0.0
2006-Jun-30 Fri	21	###	20.78	###			###	###	0.0
2006-Jun-27 Tue	###	###	20	###	1,392,823	###	36.4	36.4	0.0
2006-Jun-26 Mon	19.7	###	###	19.8	979,371	0	78.7	78.7	1.4
2006-Jun-23 Fri	19.87	19.87	###	19.7			30.8	30.8	1.4
2006-Jun-22 Thu	19.55	###	19.55	###			85.1	85.1	0.0
2006-Jun-21 Wed	18.86	###	18.85	###			81.1	81.1	0.0
2006-Jun-20 Tue	###	###	###	18.8			28.2	28.2	1.3
2006-Jun-19 Mon	19.76	19.84	###	19.27			21.0	21.0	###
2006-Jun-16 Fri	19.8	###	19.55	19.83			59.4	59.4	###
2006-Jun-15 Thu	###	19.45	18.8	19.25	4,935,689	94,395,052	###	###	1.4
2006-Jun-14 Wed	17.25	###	###	18.2	3,945,771	0	###	###	###
2006-Jun-13 Tue	18.75	18.79	17.81	###			###	###	0.0
2006-Jun-09 Fri	19.4	19.45	18.27	18.84	5,692,644	###	###	###	1.3
2006-Jun-08 Thu	###	###	###	###	1,873,776	0	###	###	0.0
2006-Jun-07 Wed	19.89	###	###	###			88.1	88.1	0.0
2006-Jun-06 Tue	###	###	19.72	###	1,635,559	###	34.9	34.9	0.0
2006-Jun-05 Mon	19.5	20.57	19.41	20.4	4,075,584	81,470,924	###	###	1.5
2006-Jun-02 Fri	19.73	20.29	###	###			###	###	0.0
2006-Jun-01 Thu	###	20.23	###	19.71			25.4	25.4	1.4
2006-May-31 Wed	###	20.26	###	###			72.3	72.3	0.0
2006-May-30 Tue	###	20.81	20.56	20.56			31.4	31.4	1.5
2006-May-29 Mon	21	###	20.55	###			###	###	0.0
2006-May-26 Fri	20.8	###	20.42	###	10,859,283	110,873,279	###	###	0.0
2006-May-25 Thu	20	###	19.83	###	1,557,573	###	79.7	79.7	0.0
2006-May-24 Wed	20.75	20.75	20.53	20.59	2,348,681	48,476,775	###	###	###
2006-May-23 Tue	20.25	20.7	###	###			37.1	37.1	0.0
2006-May-22 Mon	21.85	###	19.82	###	2,794,687	27,695,348	###	###	0.0
2006-May-19 Fri	22.2	22.55	22.2	###			###	###	0.0
2006-May-18 Thu	22.51	###	###	22.28			###	###	###
2006-May-17 Wed	23.2	23.45	###	23.21			###	###	1.7
2006-May-16 Tue	23.81	###	###	###			###	###	0.0
2006-May-15 Mon	24.2	24.85	###	###	1,730,888	21,506,283	###	###	0.0
2006-May-12 Fri	###	###	###	24.8			75.0	75.0	###
2006-May-11 Thu	###	###	###	###	2,089,459	0	###	###	0.0
2006-May-10 Wed	24	24.23	23.78	###			69.1	69.1	0.0
2006-May-09 Tue	23.76	23.76	###	23.4			###	###	###
2006-May-08 Mon	23.51	24	###	24			###	###	1.7
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	###	###	22.52	###			23.2	23.2	0.0
2006-May-03 Wed	23	23.23	22.77	###	1,254,170	###	###	###	0.0
2006-May-02 Tue	###	###	22.53	###			###	###	0.0
2006-May-01 Mon	23.45	23.5	###	23.5			###	###	1.7
2006-Apr-28 Fri	22.81	22.83	22.53	22.8			###	###	1.6
2006-Apr-27 Thu	###	23.2	22.88	###	2,540,283	58,528,120	72.6	72.6	0.0
2006-Apr-26 Wed	22.4	###	22.29	22.79	3,276,970	###	###	###	1.6
2006-Apr-24 Mon	22.86	###	21.85	###			8.1	8.1	0.0
2006-Apr-21 Fri	22.25	###	22.22	22.26			65.5	65.5	1.6
2006-Apr-20 Thu	###	###	###	###			8.7	8.7	0.0
2006-Apr-19 Wed	###	###	###	23.48	2,849,953	0	###	###	1.7
2006-Apr-18 Tue	23	###	22.8	22.86	2,173,440	###	###	###	1.6
2006-Apr-13 Thu	23	###	###	22.25	1,582,740	0	###	###	###
2006-Apr-11 Tue	23.7	23.74	###	###	1,668,025	19,799,456	18.5	18.5	0.0
2006-Apr-10 Mon	23.2	###	###	###	799,984	0	78.0	78.0	0.0
2006-Apr-07 Fri	###	###	###	###	1,591,151	0	###	###	0.0
2006-Apr-06 Thu	23.72	23.85	23.5	23.7			32.5	32.5	1.7
2006-Apr-05 Wed	23.71	23.71	###	###			###	###	0.0
2006-Apr-04 Tue	23.89	23.89	23.55	23.8			###	###	1.7
2006-Apr-03 Mon	###	###	22.75	###	1,426,973	###	###	###	0.0
2006-Mar-31 Fri	23.21	23.47	###	###			67.0	67.0	0.0
2006-Mar-30 Thu	###	###	22.25	22.29	2,183,370	###	###	###	1.6
2006-Mar-29 Wed	22.2	###	21.81	###			70.0	70.0	0.0
2006-Mar-28 Tue	21	22.5	21	###			93.5	93.5	0.0
2006-Mar-27 Mon	###	###	###	20.84	2,701,954	0	###	###	1.5
2006-Mar-24 Fri	20.79	###	20.49	20.56	1,368,026	14,015,426	###	###	1.5
2006-Mar-23 Thu	###	###	###	20.8	979,975	0	###	###	1.5
2006-Mar-22 Wed	###	###	20.55	21	1,412,254	###	###	###	1.5
2006-Mar-21 Tue	20.75	20.89	###	20.79			###	###	1.5
2006-Mar-20 Mon	###	20.88	20.4	###			###	###	0.0
2006-Mar-17 Fri	21.28	21.28	20.5	###	2,268,923	###	###	###	0.0
2006-Mar-16 Thu	21.29	21.29	21	###			###	###	0.0
2006-Mar-15 Wed	21.25	###	20.7	21			25.2	25.2	1.5
2006-Mar-14 Tue	21.25	###	20.83	###			19.4	19.4	0.0
2006-Mar-13 Mon	20.57	###	20.24	###			###	###	0.0
2006-Mar-10 Fri	20.42	20.52	###	20.52	1,938,242	###	70.1	70.1	1.5
2006-Mar-09 Thu	###	20.5	19.86	20.5			###	###	1.5
2006-Mar-08 Wed	20.84	20.89	###	###			###	###	0.0
2006-Mar-07 Tue	21.21	21.52	###	###	1,927,850	###	32.5	32.5	0.0
2006-Mar-06 Mon	###	###	###	21.75			22.1	22.1	###
2006-Mar-03 Fri	21.5	21.83	21.41	21.75			###	###	###
2006-Mar-02 Thu	###	21.25	###	###			###	###	0.0
2006-Mar-01 Wed	21.45	21.45	20.82	21	2,160,680	45,665,971	###	###	1.5
2006-Feb-28 Tue	21	21.23	###	21.2			###	###	1.5
2006-Feb-27 Mon	###	###	21	21.27			###	###	###
2006-Feb-24 Fri	###	21.73	20.79	20.89			23.5	23.5	1.5
2006-Feb-23 Thu	24.55	###	###	###	7,941,829	0	###	###	0.0
2006-Feb-22 Wed	###	###	###	###			###	###	0.0
2006-Feb-21 Tue	24.81	24.87	###	###			16.3	16.3	0.0
2006-Feb-20 Mon	24	24.8	24	24.8	1,077,420	26,289,048	###	###	###
2006-Feb-17 Fri	###	###	###	23.53			19.6	19.6	###
2006-Feb-16 Thu	###	23.77	23.2	###			###	###	0.0
2006-Feb-15 Wed	25.24	25.4	23.82	###	1,865,270	###	###	###	0.0
2006-Feb-14 Tue	###	24.72	###	24.72			90.5	90.5	1.8
2006-Feb-13 Mon	24.8	###	###	24.51	2,175,278	0	###	###	###
2006-Feb-10 Fri	###	26.5	25.25	###			###	###	0.0
2006-Feb-09 Thu	25.2	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	25.58	###	###	2,783,849	35,605,428	79.0	79.0	0.0
2006-Feb-07 Tue	26.55	26.82	26.25	###			71.1	71.1	0.0
2006-Feb-06 Mon	###	26.8	25.7	26.55			###	###	###
2006-Feb-03 Fri	26.5	###	###	###	1,032,356	0	22.4	22.4	0.0
2006-Feb-02 Thu	###	26.7	###	###	1,659,746	###	###	###	0.0
2006-Feb-01 Wed	26.89	27.2	26.57	26.7	3,197,688	85,969,841	31.2	31.2	1.9
2006-Jan-31 Tue	25	26.24	###	26.2			###	###	###
2006-Jan-30 Mon	###	24.8	23.86	24.77	2,305,274	###	###	###	###
2006-Jan-27 Fri	24.25	###	###	###			27.1	27.1	0.0
2006-Jan-25 Wed	###	24.8	###	###			15.4	15.4	0.0
2006-Jan-24 Tue	###	###	24.41	24.59	1,990,350	24,292,221	24.0	24.0	###
2006-Jan-23 Mon	23.7	24.72	###	24.72	1,322,757	16,349,276	###	###	1.8
2006-Jan-20 Fri	###	###	###	24.25	1,039,885	0	12.2	12.2	1.7
2006-Jan-19 Thu	###	24.75	###	24.4			###	###	1.7
2006-Jan-18 Wed	###	###	###	###	2,068,124	0	###	###	0.0
2006-Jan-17 Tue	25.8	25.83	###	25.45			###	###	1.8
2006-Jan-16 Mon	###	25.45	24.85	25.43	2,206,588	55,495,688	###	###	###
2006-Jan-13 Fri	24.7	###	24.2	24.51			###	###	###
2006-Jan-12 Thu	###	###	24.86	###			###	###	0.0
2006-Jan-11 Wed	25.8	###	###	###	1,443,244	0	###	###	0.0
2006-Jan-10 Tue	26.4	26.48	###	###	2,092,827	27,709,029	27.7	27.7	0.0
2006-Jan-09 Mon	25.75	26.23	###	25.87	1,886,454	24,740,844	70.4	70.4	1.8
2006-Jan-06 Fri	25.2	25.2	24.7	###	1,077,651	###	###	###	0.0
2006-Jan-05 Thu	25.8	25.8	###	25.41			###	###	###
2006-Jan-04 Wed	###	###	25.82	###			29.3	29.3	0.0
2006-Jan-03 Tue	###	24.78	###	###	547,978	6,789,447	77.6	77.6	0.0
2005-Dec-30 Fri	24.89	###	###	###	590,174	0	8.6	8.6	0.0
2005-Dec-29 Thu	24.44	###	24.42	24.53			67.2	67.2	1.8
2005-Dec-28 Wed	###	24.24	###	24			86.8	86.8	1.7
2005-Dec-27 Tue	22.56	23.51	22.56	23.2			###	###	1.7
2005-Dec-23 Fri	22.56	23.51	22.56	23.2			###	###	1.7
2005-Dec-22 Thu	21.56	###	21.48	###			91.7	91.7	0.0
2005-Dec-21 Wed	###	###	21.28	21.57	1,122,844	###	###	###	###
2005-Dec-20 Tue	###	21.79	###	21.79			78.9	78.9	###
2005-Dec-19 Mon	21.4	21.59	###	21.41	702,240	7,580,680	72.6	72.6	###
2005-Dec-16 Fri	###	###	###	21.24	1,247,849	0	###	###	1.5
2005-Dec-15 Thu	21.2	21.5	###	21.2	2,127,185	###	74.1	74.1	1.5
2005-Dec-14 Wed	###	###	21.55	21.7	1,312,141	###	72.2	72.2	1.6
2005-Dec-13 Tue	22.29	22.29	###	###			15.2	15.2	0.0
2005-Dec-12 Mon	22.22	22.45	###	22.42			###	###	###
2005-Dec-09 Fri	21.83	###	21.83	###	1,385,486	15,122,579	###	###	0.0
2005-Dec-08 Thu	21.7	###	###	###			80.7	80.7	0.0
2005-Dec-07 Wed	###	21.56	21.2	21.48			75.6	75.6	1.5
2005-Dec-06 Tue	21.5	21.56	###	###			###	###	0.0
2005-Dec-05 Mon	###	21.46	20.85	21.45	771,985	16,331,342	83.4	83.4	1.5
2005-Dec-02 Fri	21.25	###	###	###	1,029,884	0	###	###	0.0
2005-Dec-01 Thu	21	21.2	20.26	20.26	2,292,758	47,528,873	###	###	1.4
2005-Nov-30 Wed	###	###	###	###	3,345,886	0	###	###	0.0
2005-Nov-29 Tue	21.87	###	21.25	###	4,505,821	47,874,348	###	###	0.0
2005-Nov-28 Mon	###	###	###	###			89.9	89.9	0.0
2005-Nov-25 Fri	20.75	20.75	20.53	###			31.2	31.2	0.0
2005-Nov-24 Thu	###	20.72	###	20.72	2,490,359	###	###	###	1.5
2005-Nov-23 Wed	20.2	###	###	###	1,485,856	0	###	###	0.0
2005-Nov-22 Tue	20.4	20.48	###	###	1,323,471	13,552,343	16.5	16.5	0.0
2005-Nov-21 Mon	###	###	20	###	922,255	9,222,550	75.5	75.5	0.0
2005-Nov-18 Fri	20	###	20	###			###	###	0.0
2005-Nov-17 Thu	19.85	19.88	###	###			###	###	0.0
2005-Nov-16 Wed	19.21	###	###	###	1,311,445	0	###	###	0.0
2005-Nov-15 Tue	19.49	19.78	19.28	19.42			###	###	1.4
2005-Nov-14 Mon	###	###	19.28	19.56	1,759,723	16,963,729	79.5	79.5	1.4
2005-Nov-11 Fri	###	19.2	18.85	###			###	###	0.0
2005-Nov-10 Thu	###	19.24	###	19.2	1,830,040	17,604,984	73.5	73.5	###
2005-Nov-09 Wed	19.2	19.2	18.75	18.81	852,874	16,183,284	###	###	###
2005-Nov-08 Tue	###	###	###	###			###	###	0.0
2005-Nov-07 Mon	19.2	19.25	18.71	18.82	1,417,754	26,908,970	18.2	18.2	1.3
2005-Nov-04 Fri	19.5	###	###	###			###	###	0.0
2005-Nov-03 Thu	19.4	###	19.25	19.4	2,463,880	23,714,845	###	###	1.4
2005-Nov-02 Wed	18.75	###	18.75	###			83.5	83.5	0.0
2005-Nov-01 Tue	18.49	18.5	###	18.5	2,232,948	###	72.3	72.3	###
2005-Oct-31 Mon	17.8	18.22	17.73	18.2			85.0	85.0	###
2005-Oct-28 Fri	###	###	###	###	3,138,581	0	83.9	83.9	0.0
2005-Oct-27 Thu	17.71	17.71	###	17.43			###	###	1.2
2005-Oct-26 Wed	###	17.85	17.52	17.85	2,004,423	35,448,220	77.5	77.5	1.3
2005-Oct-25 Tue	###	17.55	16.86	17.28			###	###	1.2
2005-Oct-24 Mon	###	17.7	###	###	2,431,880	###	11.2	11.2	0.0
2005-Oct-21 Fri	###	###	###	17.48			###	###	1.2
2005-Oct-20 Thu	17.26	17.51	17.2	17.25	6,444,154	###	###	###	1.2
2005-Oct-19 Wed	19.75	19.75	17.87	###			###	###	0.0
2005-Oct-18 Tue	20.51	###	###	###			###	###	0.0
2005-Oct-17 Mon	###	20.45	###	20.24			75.0	75.0	1.4
2005-Oct-14 Fri	19.57	20.25	###	20.25			93.5	93.5	###
2005-Oct-13 Thu	###	19.57	###	19.57			86.6	86.6	1.4
2005-Oct-12 Wed	###	19.75	###	19.42	1,410,356	###	20.1	20.1	1.4
2005-Oct-11 Tue	19.8	###	19.41	19.5			21.7	21.7	1.4
2005-Oct-10 Mon	20	###	19.55	###			31.5	31.5	0.0
2005-Oct-07 Fri	###	20.2	19.85	###			###	###	0.0
2005-Oct-06 Thu	18.85	19.49	###	19.41			93.9	93.9	###
2005-Oct-05 Wed	19.88	19.88	19.24	###	2,534,573	49,576,247	21.4	21.4	0.0
2005-Oct-04 Tue	###	###	20	20.2	1,992,657	19,926,570	33.4	33.4	1.4
2005-Oct-03 Mon	###	###	20.5	###			###	###	0.0
2005-Sep-30 Fri	21	21.25	###	###	3,555,789	37,780,258	###	###	0.0
2005-Sep-29 Thu	###	20.84	###	###	1,945,340	20,270,442	67.0	67.0	0.0
2005-Sep-28 Wed	20.29	20.49	###	###	779,041	7,981,275	32.8	32.8	0.0
2005-Sep-27 Tue	###	20.59	###	###			71.1	71.1	0.0
2005-Sep-26 Mon	###	###	###	###			29.8	29.8	0.0
2005-Sep-23 Fri	###	20.44	###	20.44			84.7	84.7	1.5
2005-Sep-22 Thu	###	###	###	20.4	1,671,926	0	76.4	76.4	1.5
2005-Sep-21 Wed	###	###	19.73	19.88	1,782,455	###	28.3	28.3	1.4
2005-Sep-20 Tue	19.75	###	###	20.26			###	###	1.4
2005-Sep-19 Mon	###	###	19.2	19.2			8.7	8.7	###
2005-Sep-16 Fri	19.4	19.53	19.21	19.45			###	###	###
2005-Sep-15 Thu	18.55	###	18.55	18.8			###	###	1.3
2005-Sep-14 Wed	18.25	18.46	###	18.43			###	###	###
2005-Sep-13 Tue	18.4	18.45	18.25	18.27			###	###	###
2005-Sep-12 Mon	###	###	###	18.25			81.6	81.6	###
2005-Sep-09 Fri	17.55	17.86	17.51	17.85			###	###	1.3
2005-Sep-08 Thu	17.2	17.59	17.2	###	1,945,256	33,837,728	###	###	0.0
2005-Sep-07 Wed	###	17.23	###	###			###	###	0.0
2005-Sep-06 Tue	###	17.5	###	17.2	564,886	4,942,752	24.7	24.7	1.2
2005-Sep-05 Mon	###	###	###	17.47			27.3	27.3	1.2
2005-Sep-02 Fri	17.7	17.75	17.53	###	1,331,577	###	32.5	32.5	0.0
2005-Sep-01 Thu	###	17.5	###	17.44	698,050	###	79.5	79.5	1.2
2005-Aug-31 Wed	###	###	16.85	###	917,756	###	###	###	0.0
2005-Aug-30 Tue	17.2	17.2	###	###	723,877	6,225,342	27.8	27.8	0.0
2005-Aug-29 Mon	###	###	###	###	963,143	0	78.8	78.8	0.0
2005-Aug-26 Fri	16.88	###	16.88	###			###	###	0.0
2005-Aug-25 Thu	###	17.25	16.85	16.85			###	###	###
2005-Aug-24 Wed	###	###	###	17.2			31.2	31.2	1.2
2005-Aug-23 Tue	17.45	17.45	###	###	1,345,926	###	###	###	0.0
2005-Aug-22 Mon	###	17.44	###	###			75.2	75.2	0.0
2005-Aug-19 Fri	17.28	###	###	17.2	612,951	0	###	###	1.2
2005-Aug-18 Thu	17.5	17.57	###	17.2	2,266,176	19,908,356	###	###	1.2
2005-Aug-17 Wed	17.71	17.84	###	###	1,334,470	11,903,472	34.0	34.0	0.0
2005-Aug-16 Tue	###	###	17.41	###			###	###	0.0
2005-Aug-15 Mon	###	###	###	###	879,349	0	###	###	0.0
2005-Aug-12 Fri	###	###	17.78	17.83	1,749,049	15,549,045	25.0	25.0	###
2005-Aug-11 Thu	###	###	###	###	1,445,586	0	###	###	0.0
2005-Aug-10 Wed	###	17.24	###	17.23			74.5	74.5	###
2005-Aug-09 Tue	###	###	###	###	1,130,773	0	###	###	0.0
2005-Aug-08 Mon	###	###	###	###	1,221,571	0	###	###	0.0
2005-Aug-05 Fri	###	17.2	16.88	###			###	###	0.0
2005-Aug-04 Thu	###	17.45	###	###	1,787,688	15,597,577	###	###	0.0
2005-Aug-03 Wed	###	###	###	###	2,103,046	0	72.3	72.3	0.0
2005-Aug-02 Tue	16.7	###	###	###	3,522,059	0	###	###	0.0
2005-Aug-01 Mon	###	###	###	16.58			###	###	1.2
2005-Jul-29 Fri	16.45	###	###	###			28.7	28.7	0.0
2005-Jul-28 Thu	16.58	16.74	###	###			19.7	19.7	0.0
2005-Jul-27 Wed	16.42	16.52	###	16.5	1,730,553	###	###	###	1.2
2005-Jul-26 Tue	###	16.85	16.45	###			29.5	29.5	0.0
2005-Jul-25 Mon	###	###	15.88	###	3,004,727	###	90.5	90.5	0.0
2005-Jul-22 Fri	###	###	15.87	###	6,066,446	48,137,249	###	###	0.0
2005-Jul-21 Thu	###	###	15.7	15.7			12.8	12.8	###
2005-Jul-20 Wed	15.84	###	15.79	###	4,943,076	39,025,585	###	###	0.0
2005-Jul-19 Tue	###	###	15.85	###			31.6	31.6	0.0
2005-Jul-18 Mon	15.7	###	15.7	###			86.5	86.5	0.0
2005-Jul-15 Fri	###	###	15.53	###	4,325,780	33,589,681	14.0	14.0	0.0
2005-Jul-14 Thu	16.5	16.5	16.21	16.23	2,276,450	###	###	###	###
2005-Jul-13 Wed	16.79	16.82	16.45	16.57			21.2	21.2	###
2005-Jul-12 Tue	16.88	###	16.72	16.72	5,145,045	43,012,576	###	###	1.2
2005-Jul-11 Mon	###	17.23	16.76	16.89			22.2	22.2	###
2005-Jul-08 Fri	17.47	17.47	###	###			###	###	0.0
2005-Jul-07 Thu	###	17.46	17.22	###	3,479,325	###	77.7	77.7	0.0
2005-Jul-06 Wed	###	17.47	17.25	###	1,790,940	###	###	###	0.0
2005-Jul-05 Tue	17.22	17.41	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	###	###	1,199,081	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	17.27			###	###	###
2005-Jun-30 Thu	17.28	17.5	###	###	4,345,777	38,025,548	63.7	63.7	0.0
2005-Jun-29 Wed	16.74	###	16.58	###	1,855,588	15,382,824	###	###	0.0
2005-Jun-28 Tue	###	###	16.74	16.89	1,017,385	###	26.3	26.3	###
2005-Jun-27 Mon	###	###	###	16.83			###	###	1.2
2005-Jun-24 Fri	###	###	16.89	###			###	###	0.0
2005-Jun-23 Thu	16.75	16.85	###	16.77			###	###	1.2
2005-Jun-22 Wed	16.78	16.78	16.5	16.57			###	###	###
2005-Jun-21 Tue	###	###	16.75	16.78			32.6	32.6	1.2
2005-Jun-20 Mon	###	17.25	16.88	###			###	###	0.0
2005-Jun-17 Fri	###	16.72	###	16.72			###	###	1.2
2005-Jun-16 Thu	15.85	###	15.83	15.88			70.4	70.4	1.1
2005-Jun-15 Wed	###	###	15.45	###			69.2	69.2	0.0
2005-Jun-14 Tue	15.28	###	15.26	15.51	3,518,526	26,846,353	###	###	1.1
2005-Jun-10 Fri	14.85	14.87	14.7	14.85			###	###	###
2005-Jun-09 Thu	###	###	###	14.75			15.8	15.8	###
2005-Jun-08 Wed	###	15.22	14.83	###	2,094,859	31,475,256	70.6	70.6	0.0
2005-Jun-07 Tue	14.79	###	###	###			80.8	80.8	0.0
2005-Jun-06 Mon	14.4	###	###	###	1,728,744	0	78.1	78.1	0.0
2005-Jun-03 Fri	14.4	14.45	14.2	###	4,539,886	###	###	###	0.0
2005-Jun-02 Thu	###	14.28	###	###	4,313,028	###	###	###	0.0
2005-Jun-01 Wed	13.51	###	13.51	13.85	4,159,043	###	87.3	87.3	###
2005-May-31 Tue	13.28	###	13.28	###	6,788,745	###	###	###	0.0
2005-May-30 Mon	13.76	###	13.2	13.24	9,277,723	61,232,971	###	###	0.9
2005-May-27 Fri	###	###	###	14.85	7,998,588	0	24.1	24.1	###
2005-May-26 Thu	###	###	###	###	4,142,841	0	###	###	0.0
2005-May-25 Wed	###	15.22	###	###	2,564,552	19,516,240	73.7	73.7	0.0
2005-May-24 Tue	14.7	###	###	14.89	2,148,889	0	75.6	75.6	###
2005-May-23 Mon	###	###	###	14.52	1,431,447	0	###	###	1.0
2005-May-20 Fri	14.5	14.5	14.2	###			###	###	0.0
2005-May-19 Thu	###	14.72	###	14.59			###	###	1.0
2005-May-18 Wed	###	###	###	13.75			###	###	1.0
2005-May-17 Tue	13.5	13.7	###	13.52	5,865,170	###	78.4	78.4	1.0
2005-May-16 Mon	###	###	13.73	13.77			18.2	18.2	###
2005-May-13 Fri	14.2	14.28	###	14.28			73.0	73.0	###
2005-May-12 Thu	14.4	14.49	###	14.49	1,325,728	###	###	###	###
2005-May-11 Wed	14.55	###	14.46	14.58			###	###	###
2005-May-10 Tue	###	###	14.52	###			###	###	0.0
2005-May-09 Mon	14.8	###	14.4	14.78	1,298,481	###	35.5	35.5	1.1
2005-May-06 Fri	14.85	###	14.79	###			65.1	65.1	0.0
2005-May-05 Thu	14.76	###	14.76	###	3,268,578	###	80.0	80.0	0.0
2005-May-04 Wed	14.8	14.8	14.52	###			###	###	0.0
2005-May-03 Tue	###	###	14.84	###	2,520,958	###	44.4	44.4	0.0
2005-May-02 Mon	###	15.22	###	###	2,297,542	###	###	###	0.0
2005-Apr-29 Fri	14.4	###	14.4	14.81			88.5	88.5	1.1
2005-Apr-28 Thu	14.45	14.57	###	14.5			75.8	75.8	1.0
2005-Apr-27 Wed	###	15.45	14.88	###			###	###	0.0
2005-Apr-26 Tue	###	###	###	15.5	1,791,222	0	###	###	1.1
2005-Apr-22 Fri	15.81	###	15.56	15.8	1,423,582	###	###	###	1.1
2005-Apr-21 Thu	15.25	15.73	15.24	15.51	2,328,885	36,062,784	###	###	1.1
2005-Apr-20 Wed	15.8	###	15.22	15.45			15.9	15.9	###
2005-Apr-19 Tue	15.75	15.8	15.23	15.59	2,878,550	###	###	###	###
2005-Apr-18 Mon	###	###	###	15.52	3,518,725	0	###	###	1.1
2005-Apr-15 Fri	15.75	15.75	###	###			26.1	26.1	0.0
2005-Apr-14 Thu	###	###	15.75	###			38.3	38.3	0.0
2005-Apr-13 Wed	16.5	###	16.43	16.44	1,717,656	14,110,544	###	###	1.2
2005-Apr-12 Tue	16.58	16.58	16.4	16.45			26.7	26.7	1.2
2005-Apr-11 Mon	16.84	16.85	16.51	###			###	###	0.0
2005-Apr-08 Fri	###	###	16.85	16.89			27.0	27.0	###
2005-Apr-07 Thu	###	17.2	16.87	###			###	###	0.0
2005-Apr-06 Wed	###	###	###	17.22			75.9	75.9	1.2
2005-Apr-05 Tue	###	17.21	###	###	794,684	6,838,255	74.6	74.6	0.0
2005-Apr-04 Mon	###	###	###	###			87.9	87.9	0.0
2005-Apr-01 Fri	17.48	17.54	17.22	17.22	1,052,425	18,291,146	16.7	16.7	1.2
2005-Mar-31 Thu	###	17.49	###	17.41	1,126,952	###	###	###	###
2005-Mar-30 Wed	###	###	16.78	###	1,268,585	10,643,428	49.4	49.4	0.0
2005-Mar-29 Tue	17.2	17.26	###	###	1,124,488	###	45.9	45.9	0.0
2005-Mar-24 Thu	17.52	###	17.29	17.4	3,587,556	31,014,421	33.8	33.8	1.2
2005-Mar-23 Wed	###	###	###	17.72			36.0	36.0	1.3
2005-Mar-22 Tue	###	###	###	###			78.3	78.3	0.0
2005-Mar-21 Mon	###	###	###	18.25			###	###	###
2005-Mar-18 Fri	###	18.24	17.85	###	1,188,078	###	###	###	0.0
2005-Mar-17 Thu	###	18.5	###	###			###	###	0.0
2005-Mar-16 Wed	###	###	###	18.27			16.7	16.7	###
2005-Mar-15 Tue	###	18.85	18.45	###	1,005,141	18,745,879	33.6	33.6	0.0
2005-Mar-14 Mon	18.8	18.86	18.55	18.79	1,241,287	23,218,273	###	###	1.3
2005-Mar-11 Fri	18.51	###	###	###			69.8	69.8	0.0
2005-Mar-10 Thu	18.55	###	18.45	18.51	1,840,775	16,981,149	###	###	1.3
2005-Mar-09 Wed	###	###	18.25	###			34.1	34.1	0.0
2005-Mar-08 Tue	###	###	###	###			72.0	72.0	0.0
2005-Mar-07 Mon	###	###	###	###	1,453,756	0	78.7	78.7	0.0
2005-Mar-04 Fri	17.57	17.58	###	17.42	996,557	###	26.5	26.5	1.2
2005-Mar-03 Thu	17.75	17.84	###	###	866,723	###	###	###	0.0
2005-Mar-02 Wed	###	###	###	###	1,361,684	0	70.4	70.4	0.0
2005-Mar-01 Tue	17.26	17.73	17.26	###			89.2	89.2	0.0
2005-Feb-28 Mon	###	###	###	17.25	1,747,174	0	###	###	1.2
2005-Feb-25 Fri	17.49	17.49	16.86	###	5,799,573	###	12.9	12.9	0.0
2005-Feb-24 Thu	###	17.52	17.26	17.47			78.7	78.7	1.2
2005-Feb-23 Wed	17.27	17.48	17.23	17.4			80.9	80.9	1.2
2005-Feb-22 Tue	16.85	###	16.81	###	817,148	6,868,128	84.7	84.7	0.0
2005-Feb-21 Mon	###	###	16.81	16.87	629,085	5,287,459	28.5	28.5	###
2005-Feb-18 Fri	###	###	16.86	###	1,343,147	11,322,729	###	###	0.0
2005-Feb-17 Thu	###	###	###	###			71.3	71.3	0.0
2005-Feb-16 Wed	16.82	###	16.8	16.87	1,697,045	14,255,178	###	###	###
2005-Feb-15 Tue	16.88	###	16.77	16.79			###	###	###
2005-Feb-14 Mon	16.78	###	16.72	16.8			74.0	74.0	1.2
2005-Feb-11 Fri	###	16.57	###	16.54	2,290,756	###	74.6	74.6	###
2005-Feb-10 Thu	###	###	15.8	###			###	###	0.0
2005-Feb-09 Wed	15.75	###	15.75	###	2,651,983	###	84.9	84.9	0.0
2005-Feb-08 Tue	###	###	###	15.73	3,927,083	0	25.1	25.1	###
2005-Feb-07 Mon	###	###	###	###	2,293,820	0	###	###	0.0
2005-Feb-04 Fri	16.57	16.57	16.26	###	1,752,575	###	23.7	23.7	0.0
2005-Feb-03 Thu	###	###	16.55	###			68.7	68.7	0.0
2005-Feb-02 Wed	16.87	16.87	16.59	###	1,874,443	###	###	###	0.0
2005-Feb-01 Tue	###	###	16.84	16.88	1,296,251	###	32.3	32.3	1.2
2005-Jan-31 Mon	###	###	###	###			76.9	76.9	0.0
2005-Jan-28 Fri	16.45	16.8	16.44	16.78			84.9	84.9	1.2
2005-Jan-27 Thu	16.7	16.74	###	###			###	###	0.0
2005-Jan-25 Tue	###	16.88	###	16.81			79.3	79.3	###
2005-Jan-24 Mon	###	###	16.85	###	1,142,753	###	72.5	72.5	0.0
2005-Jan-21 Fri	###	###	###	16.8	2,109,140	0	###	###	1.2
2005-Jan-20 Thu	###	17.23	###	###			72.4	72.4	0.0
2005-Jan-19 Wed	17.2	17.23	###	###	917,720	7,906,157	38.1	38.1	0.0
2005-Jan-18 Tue	###	###	###	###			74.6	74.6	0.0
2005-Jan-17 Mon	###	###	###	###			17.9	17.9	0.0
2005-Jan-14 Fri	###	###	17.24	17.27	677,042	###	34.4	34.4	###
2005-Jan-13 Thu	17.4	17.49	###	17.44			###	###	1.2
2005-Jan-12 Wed	17.25	###	###	###	657,252	0	72.0	72.0	0.0
2005-Jan-11 Tue	###	17.21	###	###	1,607,977	13,836,642	###	###	0.0
2005-Jan-10 Mon	###	###	###	###	819,785	0	22.2	22.2	0.0
2005-Jan-07 Fri	###	###	###	###			72.7	72.7	0.0
2005-Jan-06 Thu	###	###	###	###			###	###	0.0
2005-Jan-05 Wed	17.2	17.26	###	###	1,490,649	###	30.3	30.3	0.0
2005-Jan-04 Tue	17.29	###	###	###			69.9	69.9	0.0
2004-Dec-31 Fri	###	17.5	###	17.45			###	###	###
2004-Dec-30 Thu	17.28	###	17.25	###			###	###	0.0
2004-Dec-29 Wed	17.59	###	17.42	17.44	413,973	###	18.3	18.3	1.2
2004-Dec-24 Fri	17.44	17.5	###	17.47	2,285,647	###	68.3	68.3	1.2
2004-Dec-23 Thu	17.28	17.45	###	###	878,473	7,664,676	###	###	0.0
2004-Dec-22 Wed	17.55	17.55	###	17.4	663,349	5,820,887	###	###	1.2
2004-Dec-21 Tue	17.47	###	###	###	788,926	0	29.3	29.3	0.0
2004-Dec-20 Mon	###	17.47	###	17.41			75.9	75.9	###
2004-Dec-17 Fri	###	17.2	###	###			###	###	0.0
2004-Dec-16 Thu	###	###	16.87	###	2,621,725	22,114,250	74.5	74.5	0.0
2004-Dec-15 Wed	16.86	###	16.72	16.72	1,168,123	###	27.2	27.2	1.2
2004-Dec-14 Tue	16.8	###	16.72	16.89			###	###	###
2004-Dec-13 Mon	###	16.57	15.78	16.4	1,696,923	27,447,729	91.1	91.1	###
2004-Dec-10 Fri	16.2	16.2	15.78	###			20.8	20.8	0.0
2004-Dec-09 Thu	###	15.89	###	15.83			###	###	###
2004-Dec-08 Wed	###	###	###	###	3,669,874	0	11.7	11.7	0.0
2004-Dec-07 Tue	###	###	16.85	###	2,024,773	###	###	###	0.0
2004-Dec-06 Mon	###	###	###	###	1,655,059	0	34.2	34.2	0.0
2004-Dec-03 Fri	###	###	16.82	###	1,372,572	###	73.7	73.7	0.0
2004-Dec-02 Thu	###	17.4	###	###			32.2	32.2	0.0
2004-Dec-01 Wed	17.45	17.55	###	###			###	###	0.0
2004-Nov-30 Tue	17.75	17.8	17.45	17.48	1,979,729	34,892,723	###	###	1.2
2004-Nov-29 Mon	17.88	###	17.75	17.8			33.7	33.7	###
2004-Nov-26 Fri	17.77	###	###	17.88	10,766,926	0	72.1	72.1	1.3
2004-Nov-25 Thu	###	17.84	###	17.5			28.5	28.5	1.3
2004-Nov-24 Wed	###	###	17.59	###			###	###	0.0
2004-Nov-23 Tue	###	###	17.82	###			###	###	0.0
2004-Nov-22 Mon	17.82	18.21	17.82	###	2,302,027	###	###	###	0.0
2004-Nov-19 Fri	###	###	###	17.8			###	###	###
2004-Nov-18 Thu	###	###	###	###	1,845,450	0	30.8	30.8	0.0
2004-Nov-17 Wed	17.8	17.85	17.54	###			###	###	0.0
2004-Nov-16 Tue	###	###	17.45	###	1,510,687	13,180,744	18.6	18.6	0.0
2004-Nov-15 Mon	###	###	###	###	1,816,654	0	67.2	67.2	0.0
2004-Nov-12 Fri	###	17.88	###	17.87			###	###	###
2004-Nov-11 Thu	###	###	###	17.26	1,492,471	0	75.5	75.5	1.2
2004-Nov-10 Wed	###	###	###	17.2	1,022,052	0	68.0	68.0	1.2
2004-Nov-09 Tue	###	17.24	###	###	894,574	7,711,227	###	###	0.0
2004-Nov-08 Mon	###	17.55	###	###			22.2	22.2	0.0
2004-Nov-05 Fri	17.2	###	###	###			72.1	72.1	0.0
2004-Nov-04 Thu	16.85	###	16.82	###	1,276,926	10,738,947	###	###	0.0
2004-Nov-03 Wed	16.72	16.72	16.43	16.5	1,386,787	###	19.9	19.9	1.2
2004-Nov-02 Tue	###	###	16.76	16.85	466,084	3,905,783	30.3	30.3	###
2004-Nov-01 Mon	16.81	###	16.78	###			84.9	84.9	0.0
2004-Oct-29 Fri	16.7	16.8	16.5	###			30.7	30.7	0.0
2004-Oct-28 Thu	###	###	16.5	16.71	2,960,275	###	###	###	###
2004-Oct-27 Wed	17.25	17.4	16.26	16.46			###	###	1.2
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	16.7	###			31.0	31.0	0.0
2004-Oct-22 Fri	###	###	###	###	1,600,775	0	###	###	0.0
2004-Oct-21 Thu	###	16.7	###	###			92.6	92.6	0.0
2004-Oct-20 Wed	15.7	15.79	###	###			33.9	33.9	0.0
2004-Oct-19 Tue	15.88	###	###	15.45	1,685,258	0	###	###	###
2004-Oct-18 Mon	15.42	15.81	15.41	15.72			###	###	1.1
2004-Oct-15 Fri	15.42	15.5	###	15.49			67.6	67.6	###
2004-Oct-14 Thu	###	15.25	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	15.5			25.1	25.1	1.1
2004-Oct-12 Tue	15.78	15.8	###	15.77			###	###	###
2004-Oct-11 Mon	###	###	15.82	###	539,821	4,269,984	###	###	0.0
2004-Oct-08 Fri	15.85	###	15.76	15.79			28.9	28.9	1.1
2004-Oct-07 Thu	###	###	15.75	###	953,446	7,508,387	###	###	0.0
2004-Oct-06 Wed	###	###	15.56	###	784,172	6,100,858	85.2	85.2	0.0
2004-Oct-05 Tue	15.5	###	15.42	15.52	739,759	5,703,541	###	###	1.1
2004-Oct-04 Mon	15.55	15.78	15.55	15.78			###	###	1.1
2004-Oct-01 Fri	###	15.59	###	15.53			###	###	###
2004-Sep-30 Thu	15.22	15.4	###	###			###	###	0.0
2004-Sep-29 Wed	14.82	###	14.76	###	1,739,355	###	77.3	77.3	0.0
2004-Sep-28 Tue	###	14.58	###	14.51			###	###	###
2004-Sep-27 Mon	14.4	14.46	14.23	14.26	1,073,983	15,406,286	25.4	25.4	1.0
2004-Sep-24 Fri	###	###	14.46	14.46	1,393,452	10,074,657	21.3	21.3	1.0
2004-Sep-23 Thu	14.57	###	14.51	14.56	1,309,076	9,497,346	###	###	###
2004-Sep-22 Wed	###	14.84	###	###	1,731,842	###	###	###	0.0
2004-Sep-21 Tue	14.51	14.53	###	14.53	494,227	3,590,559	###	###	1.0
2004-Sep-20 Mon	###	###	14.28	14.5			78.7	78.7	1.0
2004-Sep-17 Fri	14.4	14.5	14.28	###	1,067,776	###	###	###	0.0
2004-Sep-16 Thu	###	14.4	14.22	###			64.9	64.9	0.0
2004-Sep-15 Wed	###	14.74	14.43	14.45	965,654	###	###	###	1.0
2004-Sep-14 Tue	###	14.75	14.56	###	1,223,920	17,936,547	###	###	0.0
2004-Sep-13 Mon	###	###	###	###	458,422	0	16.9	16.9	0.0
2004-Sep-10 Fri	###	14.82	###	14.75			75.2	75.2	###
2004-Sep-09 Thu	###	14.73	14.51	###	662,887	###	28.2	28.2	0.0
2004-Sep-08 Wed	14.77	14.77	###	14.57	2,072,346	15,304,275	###	###	###
2004-Sep-07 Tue	14.85	###	14.81	14.82	951,352	###	33.7	33.7	1.1
2004-Sep-06 Mon	14.82	###	14.81	14.89			###	###	###
2004-Sep-03 Fri	###	15.23	###	###			21.6	21.6	0.0
2004-Sep-02 Thu	###	###	14.8	###			70.8	70.8	0.0
2004-Sep-01 Wed	###	###	14.89	###	2,022,674	###	###	###	0.0
2004-Aug-31 Tue	14.7	###	14.59	###			82.0	82.0	0.0
2004-Aug-30 Mon	14.72	14.89	###	###			###	###	0.0
2004-Aug-27 Fri	14.4	###	###	14.54			###	###	1.0
2004-Aug-26 Thu	###	###	14.58	###	1,802,557	13,140,640	70.6	70.6	0.0
2004-Aug-25 Wed	14.48	14.52	14.43	14.52			###	###	1.0
2004-Aug-24 Tue	14.52	###	14.41	14.54			70.1	70.1	1.0
2004-Aug-23 Mon	14.73	14.74	14.56	###	1,211,378	17,746,687	###	###	0.0
2004-Aug-20 Fri	14.59	14.59	14.47	14.5	1,545,175	###	23.9	23.9	1.0
2004-Aug-19 Thu	14.25	14.47	14.25	14.4	1,550,484	22,264,950	77.1	77.1	1.0
2004-Aug-18 Wed	14.25	###	14.2	14.27	1,462,156	###	###	###	###
2004-Aug-17 Tue	###	14.2	13.89	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###			###	###	0.0
2004-Aug-13 Fri	13.85	###	13.84	13.86	477,681	3,305,552	73.3	73.3	###
2004-Aug-12 Thu	###	###	13.85	13.87			###	###	###
2004-Aug-11 Wed	###	###	###	###	887,587	0	###	###	0.0
2004-Aug-10 Tue	###	###	###	14.22	686,522	0	26.0	26.0	1.0
2004-Aug-09 Mon	14.2	###	###	14.25	1,013,151	0	###	###	1.0
2004-Aug-06 Fri	###	###	13.86	13.88	927,074	6,424,622	29.5	29.5	###
2004-Aug-05 Thu	###	###	###	###	762,571	0	###	###	0.0
2004-Aug-04 Wed	14.25	14.25	###	###			###	###	0.0
2004-Aug-03 Tue	###	###	###	14.21	1,815,345	0	11.3	11.3	###
2004-Aug-02 Mon	14.47	###	14.44	###			78.8	78.8	0.0
2004-Jul-30 Fri	###	###	###	14.22	3,361,150	0	###	###	1.0
2004-Jul-29 Thu	13.85	###	13.85	###	2,148,946	14,881,451	81.0	81.0	0.0
2004-Jul-28 Wed	13.78	13.79	13.72	13.72	2,211,842	30,423,886	27.3	27.3	###
2004-Jul-27 Tue	###	###	13.82	13.84	1,406,020	###	25.5	25.5	1.0
2004-Jul-26 Mon	###	14.2	###	###			27.9	27.9	0.0
2004-Jul-23 Fri	14.29	14.43	###	14.28			###	###	###
2004-Jul-22 Thu	###	###	###	###			6.6	6.6	0.0
2004-Jul-21 Wed	###	14.72	14.54	14.7	986,554	14,433,285	###	###	###
2004-Jul-20 Tue	###	###	14.71	14.81			33.7	33.7	1.1
2004-Jul-19 Mon	14.78	###	14.78	###	873,687	6,456,546	###	###	0.0
2004-Jul-16 Fri	14.56	14.85	14.56	14.7			78.3	78.3	###
2004-Jul-15 Thu	14.7	14.8	14.52	14.54	1,310,279	###	###	###	1.0
2004-Jul-14 Wed	14.8	14.8	14.57	###	1,300,174	19,093,055	###	###	0.0
2004-Jul-13 Tue	14.8	###	14.75	14.85			75.0	75.0	###
2004-Jul-12 Mon	14.89	14.89	14.53	###			###	###	0.0
2004-Jul-09 Fri	###	###	14.85	###	1,874,785	13,920,278	###	###	0.0
2004-Jul-08 Thu	###	###	14.76	14.79			11.5	11.5	###
2004-Jul-07 Wed	###	###	14.76	###	3,022,387	###	###	###	0.0
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	###	###	###	###			###	###	0.0
2004-Jul-02 Fri	###	14.27	###	###	1,047,256	7,472,171	28.5	28.5	0.0
2004-Jul-01 Thu	13.87	###	13.87	###			80.4	80.4	0.0
2004-Jun-30 Wed	13.5	13.8	13.49	13.78			###	###	1.0
2004-Jun-29 Tue	###	###	13.77	###	1,088,678	7,495,548	31.6	31.6	0.0
2004-Jun-28 Mon	###	###	###	###	760,680	0	###	###	0.0
2004-Jun-25 Fri	14.26	###	###	###	6,608,485	0	27.4	27.4	0.0
2004-Jun-24 Thu	14.25	14.29	###	###	2,886,052	20,620,841	###	###	0.0
2004-Jun-23 Wed	13.85	14.41	13.85	###	2,794,889	39,491,781	90.6	90.6	0.0
2004-Jun-22 Tue	###	###	13.55	13.75			###	###	1.0
2004-Jun-21 Mon	###	###	13.7	13.7			###	###	1.0
2004-Jun-18 Fri	13.55	13.78	13.43	13.78	1,858,951	25,291,028	83.6	83.6	1.0
2004-Jun-17 Thu	###	13.55	###	###	3,049,583	20,660,924	###	###	0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	12.75	12.8	###	12.8			80.7	80.7	0.9
2004-Jun-14 Mon	12.5	12.81	12.42	12.73			###	###	###
2004-Jun-11 Fri	12.5	12.81	12.42	12.73			85.4	85.4	###
2004-Jun-10 Thu	12.75	12.82	12.57	###	2,295,750	29,144,546	###	###	0.0
2004-Jun-09 Wed	###	###	12.85	###			35.3	35.3	0.0
2004-Jun-08 Tue	###	###	12.85	###	1,727,756	###	34.7	34.7	0.0
2004-Jun-07 Mon	12.85	###	12.76	12.82	859,678	5,484,745	32.7	32.7	0.9
2004-Jun-04 Fri	12.79	12.79	###	12.7	1,453,646	###	###	###	0.9
2004-Jun-03 Thu	12.85	###	12.82	12.85	1,193,841	7,652,520	74.2	74.2	0.9
2004-Jun-02 Wed	###	###	12.88	###			###	###	0.0
2004-Jun-01 Tue	12.88	###	12.87	###	1,988,327	12,794,884	###	###	0.0
2004-May-31 Mon	12.89	###	12.8	12.88			34.6	34.6	###
2004-May-28 Fri	###	###	###	###	5,511,655	0	###	###	0.0
2004-May-27 Thu	###	###	12.75	12.75	1,639,055	10,448,975	###	###	###
2004-May-26 Wed	###	###	###	###	3,499,023	0	87.0	87.0	0.0
2004-May-25 Tue	12.46	12.46	12.29	12.42			33.0	33.0	0.9
2004-May-24 Mon	12.55	###	12.25	12.44	1,019,980	6,247,377	26.1	26.1	0.9
2004-May-21 Fri	###	12.58	###	12.47	1,721,845	###	###	###	###
2004-May-20 Thu	12.25	12.4	###	12.4			###	###	0.9
2004-May-19 Wed	11.84	###	###	11.88	1,884,177	0	76.0	76.0	0.8
2004-May-18 Tue	11.51	###	11.51	###			92.6	92.6	0.0
2004-May-17 Mon	11.44	###	11.44	11.45	2,528,124	###	###	###	0.8
2004-May-14 Fri	10.85	11.25	10.85	11.23			###	###	0.8
2004-May-13 Thu	###	###	###	###	1,223,056	0	###	###	0.0
2004-May-12 Wed	###	11.26	###	11.26			###	###	0.8
2004-May-11 Tue	10.71	###	10.71	###	2,193,584	11,746,642	###	###	0.0
2004-May-10 Mon	10.88	###	10.51	###			21.2	21.2	0.0
2004-May-07 Fri	###	11.4	11.26	11.29			###	###	###
2004-May-06 Thu	###	11.75	11.58	###	985,840	11,499,823	###	###	0.0
2004-May-05 Wed	11.52	11.74	11.52	###			###	###	0.0
2004-May-04 Tue	11.28	11.48	11.28	###	1,073,345	###	###	###	0.0
2004-May-03 Mon	11.45	11.47	11.23	11.26			###	###	0.8
2004-Apr-30 Fri	###	11.7	###	11.4			14.6	14.6	0.8
2004-Apr-29 Thu	11.71	11.76	11.55	###	1,903,148	22,181,189	###	###	0.0
2004-Apr-28 Wed	12.46	12.52	###	###			###	###	0.0
2004-Apr-27 Tue	###	12.53	###	12.45			82.9	82.9	###
2004-Apr-26 Mon	###	###	12.2	12.25	391,528	2,388,320	26.3	26.3	0.9
2004-Apr-23 Fri	12.2	###	###	###			72.9	72.9	0.0
2004-Apr-22 Thu	###	###	###	###	3,326,271	0	###	###	0.0
2004-Apr-21 Wed	###	###	###	###	3,336,878	0	###	###	0.0
2004-Apr-20 Tue	12.4	12.71	###	###	3,321,955	21,111,024	###	###	0.0
2004-Apr-19 Mon	12.27	12.45	12.22	###	1,075,182	###	###	###	0.0
2004-Apr-16 Fri	12.22	12.28	###	###			24.6	24.6	0.0
2004-Apr-15 Thu	###	12.42	###	12.2			###	###	###
2004-Apr-14 Wed	12.58	###	12.48	12.55	1,433,259	###	###	###	###
2004-Apr-13 Tue	12.71	###	12.71	###			###	###	0.0
2004-Apr-08 Thu	12.7	12.85	12.59	###			27.6	27.6	0.0
2004-Apr-07 Wed	12.78	12.87	###	###	1,096,427	###	###	###	0.0
2004-Apr-06 Tue	12.85	12.85	12.73	12.73			28.7	28.7	###
2004-Apr-05 Mon	12.79	###	12.74	###	783,824	4,992,958	86.2	86.2	0.0
2004-Apr-02 Fri	13.2	13.24	###	###			15.0	15.0	0.0
2004-Apr-01 Thu	###	13.2	###	###			74.6	74.6	0.0
2004-Mar-31 Wed	12.85	###	12.83	12.87	3,324,886	21,329,143	###	###	###
2004-Mar-30 Tue	###	###	###	12.7	2,090,529	0	13.9	13.9	0.9
2004-Mar-29 Mon	###	###	###	###			###	###	0.0
2004-Mar-26 Fri	###	###	12.54	12.75			###	###	###
2004-Mar-25 Thu	12.45	###	12.4	12.5			###	###	0.9
2004-Mar-24 Wed	###	###	###	12.5	2,118,579	0	79.7	79.7	0.9
2004-Mar-23 Tue	12.55	12.57	###	###			###	###	0.0
2004-Mar-22 Mon	12.7	12.74	12.43	12.49	1,065,046	###	###	###	0.9
2004-Mar-19 Fri	12.41	###	12.4	###	3,673,274	###	###	###	0.0
2004-Mar-18 Thu	12.23	###	###	###			###	###	0.0
2004-Mar-17 Wed	###	12.22	###	###			73.5	73.5	0.0
2004-Mar-16 Tue	###	###	11.88	###			31.1	31.1	0.0
2004-Mar-15 Mon	###	###	###	###			34.2	34.2	0.0
2004-Mar-12 Fri	###	###	###	###			84.8	84.8	0.0
2004-Mar-11 Thu	###	###	11.88	###			26.9	26.9	0.0
2004-Mar-10 Wed	###	12.2	###	###	698,125	###	72.8	72.8	0.0
2004-Mar-09 Tue	12.22	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	12.45	###	###			25.5	25.5	0.0
2004-Mar-05 Fri	17.57	17.58	###	17.42	996,557	###	###	###	1.2
2004-Mar-04 Thu	11.85	###	###	11.83	1,083,721	0	###	###	0.8
2004-Mar-03 Wed	12.25	12.25	###	###	2,516,259	15,412,086	20.6	20.6	0.0
2004-Mar-02 Tue	12.29	12.48	###	12.43	2,872,457	###	###	###	0.9
2004-Mar-01 Mon	###	###	###	###			93.2	93.2	0.0
2004-Feb-27 Fri	11.76	11.76	11.42	11.5			18.0	18.0	###
2004-Feb-26 Thu	11.85	###	11.7	11.76	1,004,882	5,878,559	32.3	32.3	0.8
2004-Feb-25 Wed	###	###	###	###			36.8	36.8	0.0
2004-Feb-24 Tue	###	###	###	###	2,312,448	0	36.5	36.5	0.0
2004-Feb-23 Mon	###	12.2	###	###	1,534,042	9,357,656	###	###	0.0
2004-Feb-20 Fri	###	12.4	12.23	12.4			###	###	0.9
2004-Feb-19 Thu	12.5	12.53	12.45	12.45	1,037,645	12,960,186	31.8	31.8	###
2004-Feb-18 Wed	###	###	12.48	12.57			###	###	0.9
2004-Feb-17 Tue	12.51	12.58	###	12.46			28.3	28.3	0.9
2004-Feb-16 Mon	12.5	###	12.5	12.5	725,775	###	###	###	0.9
2004-Feb-13 Fri	12.54	12.77	12.54	###			###	###	0.0
2004-Feb-12 Thu	###	12.51	###	12.51			79.2	79.2	###
2004-Feb-11 Wed	###	12.25	###	12.22	2,101,041	12,868,876	###	###	0.9
2004-Feb-10 Tue	###	###	11.88	###	4,479,541	26,608,473	###	###	0.0
2004-Feb-09 Mon	11.7	11.73	###	11.73			72.5	72.5	0.8
2004-Feb-06 Fri	###	11.44	###	11.44			###	###	0.8
2004-Feb-05 Thu	###	###	###	11.27	2,367,382	0	79.4	79.4	###
2004-Feb-04 Wed	###	###	###	###			###	###	0.0
2004-Feb-03 Tue	11.21	11.24	10.86	10.86	1,114,175	###	13.0	13.0	0.8
2004-Feb-02 Mon	###	11.4	###	11.25			32.8	32.8	###
2004-Jan-30 Fri	###	###	###	###	3,560,920	0	91.1	91.1	0.0
2004-Jan-29 Thu	11.42	11.55	###	###			30.3	30.3	0.0
2004-Jan-28 Wed	11.5	###	11.48	11.53	1,571,975	###	###	###	###
2004-Jan-27 Tue	###	11.74	11.41	11.47			29.1	29.1	###
2004-Jan-23 Fri	11.85	11.87	###	11.85	777,580	###	64.1	64.1	###
2004-Jan-22 Thu	###	11.87	###	11.85			84.3	84.3	###
2004-Jan-21 Wed	11.8	###	11.54	11.55			###	###	0.8
2004-Jan-20 Tue	11.2	###	11.2	###			93.4	93.4	0.0
2004-Jan-19 Mon	11.45	11.45	###	###			16.2	16.2	0.0
2004-Jan-16 Fri	11.83	11.87	11.51	###			###	###	0.0
2004-Jan-15 Thu	12.2	12.22	###	###	1,787,550	###	###	###	0.0
2004-Jan-14 Wed	12.21	###	12.21	###	2,130,128	###	###	###	0.0
2004-Jan-13 Tue	###	###	###	12.2	3,194,027	0	76.7	76.7	###
2004-Jan-12 Mon	12.77	12.87	12.29	###	2,171,078	###	###	###	0.0
2004-Jan-09 Fri	###	###	###	12.71			15.6	15.6	0.9
2004-Jan-08 Thu	###	###	12.78	12.85			17.9	17.9	0.9
2004-Jan-07 Wed	###	13.29	###	13.26			###	###	0.9
2004-Jan-06 Tue	###	###	13.29	13.29	1,333,225	8,859,280	###	###	###
2004-Jan-05 Mon	12.8	###	12.7	###	1,102,547	7,001,173	84.3	84.3	0.0
2004-Jan-02 Fri	###	###	12.85	12.86			###	###	0.9
2003-Dec-31 Wed	###	###	12.81	###			22.0	22.0	0.0
2003-Dec-30 Tue	###	###	###	###	726,282	0	###	###	0.0
2003-Dec-29 Mon	###	12.88	###	12.84	752,481	4,845,977	83.8	83.8	0.9
2003-Dec-24 Wed	12.45	12.53	12.4	12.5	201,541	###	###	###	0.9
2003-Dec-23 Tue	12.2	12.4	12.2	###	660,458	###	###	###	0.0
2003-Dec-22 Mon	###	###	###	12.23	455,173	0	###	###	###
2003-Dec-19 Fri	###	12.48	###	12.4	2,874,054	###	###	###	0.9
2003-Dec-18 Thu	12.42	12.55	###	12.46	2,106,374	###	79.8	79.8	0.9
2003-Dec-17 Wed	###	###	###	###	1,211,948	0	75.7	75.7	0.0
2003-Dec-16 Tue	###	###	###	12.22			###	###	0.9
2003-Dec-15 Mon	###	###	11.8	###			19.7	19.7	0.0
2003-Dec-12 Fri	###	###	###	12.28			###	###	0.9
2003-Dec-11 Thu	###	###	11.71	11.89			###	###	###
2003-Dec-10 Wed	12.48	12.55	###	12.21			###	###	0.9
2003-Dec-09 Tue	###	12.77	###	###	1,027,129	###	79.5	79.5	0.0
2003-Dec-08 Mon	12.7	12.77	12.58	12.58			###	###	0.9
2003-Dec-05 Fri	###	12.79	12.43	12.45			###	###	###
2003-Dec-04 Thu	###	###	12.79	12.79	1,117,944	7,149,251	###	###	###
2003-Dec-03 Wed	###	###	###	###	543,623	0	70.2	70.2	0.0
2003-Dec-02 Tue	###	###	12.89	12.89			###	###	###
2003-Dec-01 Mon	12.8	###	###	12.75			35.3	35.3	###
2003-Nov-28 Fri	###	12.85	###	12.8			92.8	92.8	0.9
2003-Nov-27 Thu	###	###	###	###	1,256,474	0	80.2	80.2	0.0
2003-Nov-26 Wed	11.79	###	11.79	11.89			72.7	72.7	###
2003-Nov-25 Tue	###	###	11.88	###			###	###	0.0
2003-Nov-24 Mon	###	###	###	###	659,524	0	76.9	76.9	0.0
2003-Nov-21 Fri	###	###	###	###	2,377,452	0	30.4	30.4	0.0
2003-Nov-20 Thu	12.7	12.75	###	12.4			17.6	17.6	0.9
2003-Nov-19 Wed	###	###	###	###	2,329,342	0	###	###	0.0
2003-Nov-18 Tue	###	###	###	12.79			34.0	34.0	###
2003-Nov-17 Mon	13.2	13.5	###	###			36.5	36.5	0.0
2003-Nov-14 Fri	###	###	###	###	601,256	0	###	###	0.0
2003-Nov-13 Thu	###	###	###	###	1,520,384	0	86.5	86.5	0.0
2003-Nov-12 Wed	###	###	12.26	###	2,986,145	###	6.8	6.8	0.0
2003-Nov-11 Tue	###	###	###	###			75.4	75.4	0.0
2003-Nov-10 Mon	12.86	###	12.76	###	1,864,684	11,896,683	###	###	0.0
2003-Nov-07 Fri	###	12.7	12.45	12.7	1,337,855	16,823,526	###	###	0.9
2003-Nov-06 Thu	12.25	12.76	12.25	###			###	###	0.0
2003-Nov-05 Wed	###	###	11.81	###			###	###	0.0
2003-Nov-04 Tue	###	###	###	###			###	###	0.0
2003-Nov-03 Mon	###	12.29	###	12.25	881,024	###	83.9	83.9	0.9
2003-Oct-31 Fri	###	###	###	###	4,312,026	0	70.3	70.3	0.0
2003-Oct-30 Thu	###	###	###	###			###	###	0.0
2003-Oct-29 Wed	###	###	11.73	11.89	1,283,441	7,527,381	34.5	34.5	###
2003-Oct-28 Tue	###	###	###	###			76.9	76.9	0.0
2003-Oct-27 Mon	###	###	###	###			###	###	0.0
2003-Oct-24 Fri	###	###	11.73	11.84	2,179,956	12,785,441	###	###	0.8
2003-Oct-23 Thu	###	###	11.7	11.85	1,485,543	8,690,426	###	###	###
2003-Oct-22 Wed	###	###	###	###			###	###	0.0
2003-Oct-21 Tue	###	11.84	###	11.83	682,129	###	83.7	83.7	0.8
2003-Oct-20 Mon	###	11.77	11.47	11.58			###	###	0.8
2003-Oct-17 Fri	11.73	11.84	11.55	###	1,654,783	19,352,687	###	###	0.0
2003-Oct-16 Thu	11.5	11.75	11.5	###	1,285,726	###	77.6	77.6	0.0
2003-Oct-15 Wed	###	###	###	###	1,751,586	0	###	###	0.0
2003-Oct-14 Tue	11.87	###	11.87	###			73.2	73.2	0.0
2003-Oct-13 Mon	###	11.78	###	11.78	1,357,178	7,993,778	73.7	73.7	###
2003-Oct-10 Fri	11.59	11.73	11.46	###			69.3	69.3	0.0
2003-Oct-09 Thu	11.45	11.7	11.43	11.7	2,266,884	###	###	###	0.8
2003-Oct-08 Wed	11.25	11.59	11.25	11.43			76.8	76.8	###
2003-Oct-07 Tue	10.78	11.25	10.74	###			88.4	88.4	0.0
2003-Oct-06 Mon	###	10.83	###	10.82			###	###	0.8
2003-Oct-03 Fri	###	11.21	###	11.2			###	###	0.8
2003-Oct-02 Thu	###	11.25	###	11.2			63.6	63.6	0.8
2003-Oct-01 Wed	###	###	###	###	1,983,921	0	78.0	78.0	0.0
2003-Sep-30 Tue	###	###	10.58	###			91.5	91.5	0.0
2003-Sep-29 Mon	10.7	10.7	10.51	10.53			22.6	22.6	0.8
2003-Sep-26 Fri	###	###	10.89	###			26.1	26.1	0.0
2003-Sep-25 Thu	###	11.29	###	11.28	5,831,225	###	###	###	0.8
2003-Sep-24 Wed	###	11.4	10.76	###	2,523,081	###	###	###	0.0
2003-Sep-23 Tue	###	###	10.85	###	1,366,949	###	34.7	34.7	0.0
2003-Sep-22 Mon	###	###	###	###	3,145,387	0	###	###	0.0
2003-Sep-19 Fri	###	###	10.55	10.55			###	###	###
2003-Sep-18 Thu	10.49	###	###	###	2,616,380	0	76.6	76.6	0.0
2003-Sep-17 Wed	10.2	###	###	###			77.4	77.4	0.0
2003-Sep-16 Tue	###	###	###	###	729,652	0	76.7	76.7	0.0
2003-Sep-15 Mon	10.24	10.24	###	###	765,387	3,918,781	###	###	0.0
2003-Sep-12 Fri	10.22	###	###	10.29			###	###	###
2003-Sep-11 Thu	10.25	10.29	###	10.27			###	###	###
2003-Sep-10 Wed	10.2	###	###	10.25			71.9	71.9	0.7
2003-Sep-09 Tue	###	###	###	###	1,095,829	0	72.2	72.2	0.0
2003-Sep-08 Mon	###	###	###	###			69.2	69.2	0.0
2003-Sep-05 Fri	###	###	9.8	9.85			26.5	26.5	###
2003-Sep-04 Thu	9.82	###	9.82	###			###	###	0.0
2003-Sep-03 Wed	9.79	###	9.7	9.87			72.3	72.3	###
2003-Sep-02 Tue	9.45	9.82	9.45	9.75	2,498,650	###	###	###	###
2003-Sep-01 Mon	9.52	9.55	9.44	9.44	943,182	###	29.4	29.4	0.7
2003-Aug-29 Fri	9.22	###	###	9.2	4,734,584	0	34.5	34.5	0.7
2003-Aug-28 Thu	###	9.22	###	###	2,678,671	12,348,673	70.5	70.5	0.0
2003-Aug-27 Wed	###	###	8.86	8.88			###	###	0.6
2003-Aug-26 Tue	8.85	###	8.81	8.89	1,643,185	7,238,229	###	###	###
2003-Aug-25 Mon	8.77	###	8.76	8.86			###	###	0.6
2003-Aug-22 Fri	8.84	8.88	8.76	8.77	1,395,181	###	25.7	25.7	###
2003-Aug-21 Thu	###	###	8.87	8.89	1,638,270	7,265,727	###	###	###
2003-Aug-20 Wed	###	###	8.87	###			###	###	0.0
2003-Aug-19 Tue	8.88	###	8.84	8.88	664,849	###	70.4	70.4	0.6
2003-Aug-18 Mon	8.89	###	8.83	8.89	1,196,054	5,280,578	66.4	66.4	###
2003-Aug-15 Fri	###	###	8.76	8.84			###	###	###
2003-Aug-14 Thu	###	###	8.88	8.89	1,867,827	8,293,151	###	###	###
2003-Aug-13 Wed	###	###	###	9			###	###	0.6
2003-Aug-12 Tue	###	###	###	###			73.5	73.5	0.0
2003-Aug-11 Mon	###	###	###	###	1,544,685	0	68.2	68.2	0.0
2003-Aug-08 Fri	9	###	###	9			###	###	0.6
2003-Aug-07 Thu	9	###	8.85	###			###	###	0.0
2003-Aug-06 Wed	###	###	8.79	8.8			20.1	20.1	0.6
2003-Aug-05 Tue	###	###	###	###			72.5	72.5	0.0
2003-Aug-04 Mon	8.81	###	8.75	###			74.8	74.8	0.0
2003-Aug-01 Fri	8.85	###	8.7	8.88			###	###	0.6
2003-Jul-31 Thu	8.51	8.83	8.46	8.81			88.2	88.2	###
2003-Jul-30 Wed	8.49	8.58	8.49	8.51	1,303,640	###	###	###	0.6
2003-Jul-29 Tue	8.52	8.55	8.43	8.5			###	###	0.6
2003-Jul-28 Mon	###	8.51	###	###	2,534,470	###	83.0	83.0	0.0
2003-Jul-25 Fri	###	8.22	###	###	2,874,948	###	79.5	79.5	0.0
2003-Jul-24 Thu	###	###	8	8	2,154,852	###	14.2	14.2	###
2003-Jul-23 Wed	7.8	###	7.77	###	1,285,489	4,994,124	###	###	0.0
2003-Jul-22 Tue	8	###	7.8	7.85	1,042,021	4,063,881	###	###	###
2003-Jul-21 Mon	###	###	7.84	###			23.7	23.7	0.0
2003-Jul-18 Fri	###	###	###	###			24.0	24.0	0.0
2003-Jul-17 Thu	###	8	###	###			###	###	0.0
2003-Jul-16 Wed	8	###	###	###	1,887,253	0	24.2	24.2	0.0
2003-Jul-15 Tue	###	###	###	###			###	###	0.0
2003-Jul-14 Mon	7.85	###	7.85	###	890,658	###	###	###	0.0
2003-Jul-11 Fri	7.8	###	7.8	###	1,062,222	###	###	###	0.0
2003-Jul-10 Thu	7.78	7.82	7.77	7.79			###	###	###
2003-Jul-09 Wed	7.76	7.82	7.75	7.78			69.1	69.1	0.6
2003-Jul-08 Tue	8	8	7.77	7.88			19.8	19.8	0.6
2003-Jul-07 Mon	8	###	8	###	693,227	###	78.3	78.3	0.0
2003-Jul-04 Fri	###	###	8	###	1,136,976	###	75.3	75.3	0.0
2003-Jul-03 Thu	###	8.2	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	###	###			89.2	89.2	0.0
2003-Jul-01 Tue	7.78	###	7.72	###			###	###	0.0
2003-Jun-30 Mon	7.84	7.84	###	###	1,481,875	5,808,950	###	###	0.0
2003-Jun-27 Fri	7.71	7.82	7.7	7.8			###	###	0.6
2003-Jun-25 Wed	7.85	7.85	###	7.73	2,052,475	###	22.0	22.0	0.6
2003-Jun-24 Tue	###	7.86	7.56	7.86	1,629,848	12,566,128	###	###	###
2003-Jun-23 Mon	###	7.88	###	###	2,197,159	###	72.4	72.4	0.0
2003-Jun-20 Fri	###	###	###	###	2,253,057	0	10.5	10.5	0.0
2003-Jun-19 Thu	###	###	7.79	7.88	4,436,347	17,279,571	###	###	0.6
2003-Jun-18 Wed	###	###	7.89	###	1,625,884	###	84.7	84.7	0.0
2003-Jun-17 Tue	###	###	7.84	7.89			33.6	33.6	###
2003-Jun-16 Mon	7.73	7.85	###	7.81			73.6	73.6	0.6
2003-Jun-13 Fri	7.75	###	###	###			22.6	22.6	0.0
2003-Jun-12 Thu	###	7.77	###	###	4,326,645	###	###	###	0.0
2003-Jun-11 Wed	7.57	###	7.55	7.57	2,589,072	9,773,746	75.5	75.5	###
2003-Jun-10 Tue	7.59	7.74	7.56	7.74	2,100,821	16,071,280	###	###	0.6
2003-Jun-06 Fri	7.44	7.57	7.43	7.56			###	###	0.5
2003-Jun-05 Thu	###	###	7.29	###	2,378,245	###	###	###	0.0
2003-Jun-04 Wed	###	7.41	7.28	###			74.5	74.5	0.0
2003-Jun-03 Tue	7.28	7.41	7.28	###			###	###	0.0
2003-Jun-02 Mon	7.5	7.5	7.25	7.28			###	###	0.5
2003-May-30 Fri	7.5	7.55	7.41	7.55			75.1	75.1	###
2003-May-29 Thu	###	7.47	###	7.42			###	###	0.5
2003-May-28 Wed	7.55	7.58	7.49	7.5			###	###	0.5
2003-May-27 Tue	7.54	7.72	7.54	7.7	1,228,581	9,374,073	87.4	87.4	0.6
2003-May-26 Mon	7.5	###	7.49	7.58	744,180	2,786,954	79.1	79.1	###
2003-May-23 Fri	7.44	###	7.4	###			86.8	86.8	0.0
2003-May-22 Thu	###	###	7.53	7.55			23.5	23.5	###
2003-May-21 Wed	###	###	7.52	7.57	1,636,224	###	22.6	22.6	###
2003-May-20 Tue	###	###	7.55	###	4,110,786	###	###	###	0.0
2003-May-19 Mon	7.41	7.57	7.41	7.5	3,094,185	23,175,445	###	###	0.5
2003-May-16 Fri	###	###	###	###			89.1	89.1	0.0
2003-May-15 Thu	###	###	###	###			###	###	0.0
2003-May-14 Wed	###	###	###	###	2,272,589	0	16.0	16.0	0.0
2003-May-13 Tue	###	###	###	###	1,714,150	0	17.9	17.9	0.0
2003-May-12 Mon	###	###	###	7.29			###	###	###
2003-May-09 Fri	7.2	###	###	7.21			67.9	67.9	###
2003-May-08 Thu	###	7.2	###	###	3,313,550	11,928,780	###	###	0.0
2003-May-07 Wed	###	###	###	###			71.8	71.8	0.0
2003-May-06 Tue	###	7.2	###	###	1,614,372	###	###	###	0.0
2003-May-05 Mon	###	###	6.86	7			79.4	79.4	0.5
2003-May-02 Fri	6.8	###	6.77	###	2,687,322	9,096,584	###	###	0.0
2003-May-01 Thu	6.7	6.78	###	6.76			77.5	77.5	0.5
2003-Apr-30 Wed	6.53	6.58	6.44	6.55			71.6	71.6	0.5
2003-Apr-29 Tue	6.55	###	6.48	6.54	1,427,420	4,624,840	31.4	31.4	0.5
2003-Apr-28 Mon	###	6.72	6.52	###	1,419,859	###	30.0	30.0	0.0
2003-Apr-24 Thu	6.84	6.88	###	6.71			###	###	###
2003-Apr-23 Wed	6.8	###	6.8	###			83.5	83.5	0.0
2003-Apr-22 Tue	6.85	6.88	6.75	6.81			24.9	24.9	###
2003-Apr-17 Thu	6.55	6.78	6.55	6.75	1,590,375	10,599,849	93.3	93.3	0.5
2003-Apr-16 Wed	6.41	6.58	6.41	6.56			86.5	86.5	0.5
2003-Apr-15 Tue	6.48	6.48	###	6.42			23.1	23.1	0.5
2003-Apr-14 Mon	6.54	6.54	###	6.46	1,031,355	###	###	###	###
2003-Apr-11 Fri	6.46	6.59	6.45	6.54	1,236,127	8,059,548	###	###	0.5
2003-Apr-10 Thu	6.54	###	6.28	###	2,514,483	7,895,476	9.6	9.6	0.0
2003-Apr-09 Wed	###	###	###	6.51	2,491,489	0	90.6	90.6	###
2003-Apr-08 Tue	###	###	###	###			93.4	93.4	0.0
2003-Apr-07 Mon	###	###	###	###	1,732,572	0	###	###	0.0
2003-Apr-04 Fri	###	###	###	6			###	###	0.4
2003-Apr-03 Thu	6.21	6.21	###	###			19.9	19.9	0.0
2003-Apr-02 Wed	6.53	6.53	6.28	###	2,326,183	###	###	###	0.0
2003-Apr-01 Tue	6.43	6.57	6.27	6.53			###	###	###
2003-Mar-31 Mon	###	6.42	###	###			###	###	0.0
2003-Mar-28 Fri	###	6.21	###	6.2			91.6	91.6	0.4
2003-Mar-27 Thu	6	###	###	6	1,286,952	0	71.1	71.1	0.4
2003-Mar-26 Wed	###	6	5.89	###			###	###	0.0
2003-Mar-25 Tue	###	###	5.89	###			###	###	0.0
2003-Mar-24 Mon	5.78	###	5.72	###			###	###	0.0
2003-Mar-21 Fri	5.87	###	5.81	5.88	1,092,277	###	68.1	68.1	0.4
2003-Mar-20 Thu	5.72	###	5.72	###	2,391,243	6,838,954	89.6	89.6	0.0
2003-Mar-19 Wed	###	###	###	###			6.7	6.7	0.0
2003-Mar-18 Tue	###	6	5.82	5.88	1,205,286	7,123,240	20.4	20.4	0.4
2003-Mar-17 Mon	5.79	###	5.7	###			89.1	89.1	0.0
2003-Mar-14 Fri	###	5.7	5.54	###			77.7	77.7	0.0
2003-Mar-13 Thu	###	###	###	5.75			16.1	16.1	###
2003-Mar-12 Wed	###	###	###	###			###	###	0.0
2003-Mar-11 Tue	###	###	###	###			###	###	0.0
2003-Mar-10 Mon	###	###	###	###			34.7	34.7	0.0
2003-Mar-07 Fri	6.2	6.22	###	###	853,082	2,653,085	###	###	0.0
2003-Mar-06 Thu	###	###	###	###			79.9	79.9	0.0
2003-Mar-05 Wed	6	###	6	###	1,488,155	###	###	###	0.0
2003-Mar-04 Tue	###	###	###	###			31.4	31.4	0.0
2003-Mar-03 Mon	###	###	###	###	611,075	0	###	###	0.0
2003-Feb-28 Fri	5.74	###	5.7	###	3,787,873	###	92.8	92.8	0.0
2003-Feb-27 Thu	###	###	5.76	5.85			9.7	9.7	0.4
2003-Feb-26 Wed	###	###	###	###			###	###	0.0
2003-Feb-25 Tue	###	###	###	###			87.2	87.2	0.0
2003-Feb-24 Mon	###	###	###	###	773,358	0	27.8	27.8	0.0
2003-Feb-21 Fri	###	###	5.88	6			###	###	0.4
2003-Feb-20 Thu	6	6	5.87	###			###	###	0.0
2003-Feb-19 Wed	###	###	5.88	###	2,380,948	6,999,987	###	###	0.0
2003-Feb-18 Tue	###	###	###	###			###	###	0.0
2003-Feb-17 Mon	###	6.2	###	###			19.3	19.3	0.0
2003-Feb-14 Fri	###	###	###	6.25	913,421	0	82.1	82.1	###
2003-Feb-13 Thu	###	###	###	###	1,612,929	0	###	###	0.0
2003-Feb-12 Wed	###	###	###	6.22			###	###	0.4
2003-Feb-11 Tue	###	###	###	###			###	###	0.0
2003-Feb-10 Mon	6.43	6.43	6.26	###	1,130,386	###	###	###	0.0
2003-Feb-07 Fri	6.4	6.52	6.4	6.48	808,388	5,222,186	###	###	0.5
2003-Feb-06 Thu	###	6.5	###	6.45	2,321,827	###	90.5	90.5	###
2003-Feb-05 Wed	6.79	6.79	6.49	6.52			###	###	0.5
2003-Feb-04 Tue	6.79	6.79	6.57	###			###	###	0.0
2003-Feb-03 Mon	###	###	6.54	###			###	###	0.0
2003-Jan-31 Fri	###	6.7	6.54	6.59	1,716,723	###	22.5	22.5	###
2003-Jan-30 Thu	6.76	6.76	6.55	###	1,252,979	8,338,575	21.2	21.2	0.0
2003-Jan-29 Wed	###	7	6.83	6.87			25.5	25.5	###
2003-Jan-28 Tue	###	###	###	7	2,243,426	0	###	###	0.5
2003-Jan-24 Fri	###	###	###	###			20.8	20.8	0.0
2003-Jan-23 Thu	###	###	###	###	1,089,056	0	###	###	0.0
2003-Jan-22 Wed	6.89	###	6.82	6.89	660,620	###	###	###	0.5
2003-Jan-21 Tue	6.79	6.89	6.79	6.87			###	###	###
2003-Jan-20 Mon	###	###	###	###			###	###	0.0
2003-Jan-17 Fri	7	###	###	7	1,500,779	0	###	###	0.5
2003-Jan-16 Thu	###	6.88	###	6.87	825,128	2,838,440	###	###	###
2003-Jan-15 Wed	6.7	6.72	###	6.7			###	###	0.5
2003-Jan-14 Tue	###	###	6.73	6.86	1,562,883	###	###	###	0.5
2003-Jan-13 Mon	###	7.2	###	###			14.5	14.5	0.0
2003-Jan-10 Fri	7.21	7.23	###	###	1,776,749	6,422,947	###	###	0.0
2003-Jan-09 Thu	###	7.4	7.24	7.25	1,038,770	###	###	###	0.5
2003-Jan-08 Wed	###	7.29	###	7.2			73.3	73.3	0.5
2003-Jan-07 Tue	###	7.5	7.29	7.45			84.9	84.9	0.5
2003-Jan-06 Mon	###	7.4	###	###	756,148	2,797,747	###	###	0.0
2003-Jan-03 Fri	7.2	###	###	###	607,878	0	###	###	0.0
2003-Jan-02 Thu	7.2	###	###	###			87.0	87.0	0.0
2002-Dec-31 Tue	###	7.2	###	7.2			###	###	0.5
2002-Dec-30 Mon	7.25	7.4	7.2	###	1,268,658	###	###	###	0.0
2002-Dec-27 Fri	###	7.2	###	###			81.6	81.6	0.0
2002-Dec-24 Tue	7	###	###	###			###	###	0.0
2002-Dec-23 Mon	6.82	###	6.73	###	936,543	###	###	###	0.0
2002-Dec-20 Fri	###	###	6.83	6.88			13.5	13.5	###
2002-Dec-19 Thu	###	###	###	###			###	###	0.0
2002-Dec-18 Wed	6.85	###	6.82	6.82			29.2	29.2	0.5
2002-Dec-17 Tue	###	###	###	6.85	2,128,382	0	23.5	23.5	###
2002-Dec-16 Mon	###	###	6.76	6.78	1,437,783	###	###	###	0.5
2002-Dec-13 Fri	6.72	###	###	###	3,598,657	0	89.4	89.4	0.0
2002-Dec-12 Thu	6.48	6.57	###	6.45			27.2	27.2	###
2002-Dec-11 Wed	6.2	6.57	###	6.52			###	###	0.5
2002-Dec-10 Tue	6.21	###	6.2	###			###	###	0.0
2002-Dec-09 Mon	###	###	###	###			###	###	0.0
2002-Dec-06 Fri	###	###	###	###	1,296,840	0	###	###	0.0
2002-Dec-05 Thu	###	###	###	###			22.0	22.0	0.0
2002-Dec-04 Wed	5.85	###	5.78	5.88			82.6	82.6	0.4
2002-Dec-03 Tue	5.75	5.8	5.75	5.79			###	###	###
2002-Dec-02 Mon	5.78	5.78	###	5.74	982,970	2,840,783	###	###	0.4
2002-Nov-29 Fri	5.55	5.78	5.54	5.78			92.7	92.7	0.4
2002-Nov-28 Thu	###	###	5.52	5.55	5,266,784	14,536,323	###	###	###
2002-Nov-27 Wed	5.75	5.78	###	5.74			31.0	31.0	0.4
2002-Nov-26 Tue	5.81	5.81	###	5.73	1,918,281	###	25.9	25.9	###
2002-Nov-25 Mon	###	###	5.88	###			26.6	26.6	0.0
2002-Nov-22 Fri	###	###	###	###			17.8	17.8	0.0
2002-Nov-21 Thu	###	###	6	###			20.0	20.0	0.0
2002-Nov-20 Wed	6.21	6.22	###	###			18.1	18.1	0.0
2002-Nov-19 Tue	###	6.27	###	###			###	###	0.0
2002-Nov-18 Mon	6.26	6.26	###	6.2	619,876	###	###	###	0.4
2002-Nov-15 Fri	###	###	###	###	1,455,154	0	###	###	0.0
2002-Nov-14 Thu	###	6.2	###	###			26.6	26.6	0.0
2002-Nov-13 Wed	6.45	6.5	###	6.4	1,449,975	###	28.9	28.9	0.5
2002-Nov-12 Tue	6.28	6.28	6.28	6.28	0				0.4
2002-Nov-11 Mon	6.25	###	6.25	6.28			###	###	0.4
2002-Nov-08 Fri	###	6.26	###	6.2	1,578,553	4,940,870	83.9	83.9	0.4
2002-Nov-07 Thu	###	###	###	###	1,581,323	0	###	###	0.0
2002-Nov-06 Wed	###	6.2	###	###	1,331,642	###	29.6	29.6	0.0
2002-Nov-05 Tue	###	6.26	###	###	2,563,520	###	###	###	0.0
2002-Nov-04 Mon	5.81	###	5.81	###	735,429	2,136,421	95.4	95.4	0.0
2002-Nov-01 Fri	###	###	5.84	###			###	###	0.0
2002-Oct-31 Thu	###	###	5.75	5.87			7.9	7.9	###
2002-Oct-30 Wed	###	6.26	###	###			80.2	80.2	0.0
2002-Oct-29 Tue	###	###	5.85	###			86.1	86.1	0.0
2002-Oct-28 Mon	###	5.85	###	5.84	2,189,183	###	91.1	91.1	0.4
2002-Oct-25 Fri	###	5.74	###	###			28.5	28.5	0.0
2002-Oct-24 Thu	5.8	5.8	###	###	1,067,542	3,095,871	###	###	0.0
2002-Oct-23 Wed	###	6	5.8	5.8	1,908,871	###	12.4	12.4	0.4
2002-Oct-22 Tue	###	5.82	###	5.8	4,607,558	###	91.6	91.6	0.4
2002-Oct-21 Mon	###	###	5.84	5.84			11.3	11.3	0.4
2002-Oct-18 Fri	6.2	6.27	###	###	2,939,242	9,214,523	14.8	14.8	0.0
2002-Oct-17 Thu	6.4	6.43	###	###	893,978	###	###	###	0.0
2002-Oct-16 Wed	6.4	6.5	###	6.42	1,371,377	4,456,975	###	###	0.5
2002-Oct-15 Tue	6.58	6.71	6.58	###			###	###	0.0
2002-Oct-14 Mon	6.5	6.7	6.5	6.52	876,644	5,785,850	75.6	75.6	0.5
2002-Oct-11 Fri	###	###	6.53	6.56			26.6	26.6	0.5
2002-Oct-10 Thu	###	6.75	###	6.73	2,075,686	7,005,440	###	###	###
2002-Oct-09 Wed	6.8	6.8	###	###			16.8	16.8	0.0
2002-Oct-08 Tue	###	###	###	7			28.6	28.6	0.5
2002-Oct-07 Mon	###	###	###	###	271,455	0	###	###	0.0
2002-Oct-04 Fri	###	###	###	###			###	###	0.0
2002-Oct-03 Thu	6.82	###	6.82	###			###	###	0.0
2002-Oct-02 Wed	###	6.85	6.55	6.83	2,949,276	19,760,149	94.1	94.1	0.5
2002-Oct-01 Tue	6.75	6.75	6.59	###			25.2	25.2	0.0
2002-Sep-30 Mon	6.48	6.75	6.48	6.75	2,891,445	###	92.1	92.1	0.5
2002-Sep-27 Fri	6.74	6.74	###	6.5			###	###	0.5
2002-Sep-26 Thu	6.89	###	6.76	6.76			17.4	17.4	0.5
2002-Sep-25 Wed	7	###	###	###			###	###	0.0
2002-Sep-24 Tue	###	###	6.82	###			20.2	20.2	0.0
2002-Sep-23 Mon	###	###	###	###			###	###	0.0
2002-Sep-20 Fri	###	###	6.86	###			###	###	0.0
2002-Sep-19 Thu	###	###	6.81	6.83			21.3	21.3	0.5
2002-Sep-18 Wed	6.8	6.86	6.75	6.78			31.6	31.6	0.5
2002-Sep-17 Tue	###	6.8	###	###	7,036,676	###	###	###	0.0
2002-Sep-16 Mon	###	7.47	###	###			91.6	91.6	0.0
2002-Sep-13 Fri	6.87	7.29	6.86	###			###	###	0.0
2002-Sep-12 Thu	6.7	6.82	###	6.8	1,342,241	4,577,041	###	###	0.5
2002-Sep-11 Wed	###	###	###	6.71	894,576	0	###	###	###
2002-Sep-10 Tue	7.25	7.25	###	###	900,476	3,264,225	13.9	13.9	0.0
2002-Sep-09 Mon	7.2	7.25	###	###	1,609,458	5,834,285	###	###	0.0
2002-Sep-06 Fri	###	###	###	7			28.6	28.6	0.5
2002-Sep-05 Thu	7	7	6.89	###	3,504,183	24,336,550	###	###	0.0
2002-Sep-04 Wed	7	7	###	###	1,507,941	###	###	###	0.0
2002-Sep-03 Tue	###	###	###	###			###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	6.75	###	###	###			90.2	90.2	0.0
2002-Aug-29 Thu	6.51	###	6.2	###			###	###	0.0
2002-Aug-28 Wed	6.84	6.88	###	###	1,163,529	###	###	###	0.0
2002-Aug-27 Tue	6.76	###	6.72	6.74	2,217,949	###	31.3	31.3	###
2002-Aug-26 Mon	###	###	###	###			74.6	74.6	0.0
2002-Aug-23 Fri	6.7	6.73	###	###			###	###	0.0
2002-Aug-22 Thu	6.77	6.82	###	6.7			###	###	0.5
2002-Aug-21 Wed	6.83	6.83	###	6.75	478,283	###	21.2	21.2	0.5
2002-Aug-20 Tue	6.51	6.83	6.48	6.75			92.7	92.7	0.5
2002-Aug-19 Mon	6.82	6.82	###	6.72	343,051	###	18.0	18.0	0.5
2002-Aug-16 Fri	6.75	6.89	6.72	6.82	1,780,240	###	###	###	0.5
2002-Aug-15 Thu	6.56	###	6.5	###	1,148,787	3,733,557	77.1	77.1	0.0
2002-Aug-14 Wed	6.44	6.59	6.4	6.57			86.8	86.8	###
2002-Aug-13 Tue	6.5	6.5	6.25	###	2,651,729	16,904,772	12.5	12.5	0.0
2002-Aug-12 Mon	###	6.75	6.5	6.54	1,881,424	###	###	###	0.5
2002-Aug-09 Fri	6.43	###	###	6.51			###	###	###
2002-Aug-08 Thu	6.46	6.48	###	6.45			25.8	25.8	###
2002-Aug-07 Wed	6.2	6.25	###	###	1,010,885	###	25.3	25.3	0.0
2002-Aug-06 Tue	###	###	###	6.21			###	###	###
2002-Aug-05 Mon	###	###	6.24	6.27	1,726,481	5,386,620	32.4	32.4	0.4
2002-Aug-02 Fri	###	6.25	###	6.22	699,648	###	###	###	0.4
2002-Aug-01 Thu	###	6.2	###	###			###	###	0.0
2002-Jul-31 Wed	###	6.2	###	6.2	2,531,142	7,846,540	83.7	83.7	0.4
2002-Jul-30 Tue	5.82	###	5.82	6			87.4	87.4	0.4
2002-Jul-29 Mon	###	5.82	5.5	5.8	2,063,274	###	84.6	84.6	0.4
2002-Jul-26 Fri	5.88	###	5.82	5.86			41.1	41.1	0.4
2002-Jul-25 Thu	5.8	###	5.71	###	4,578,482	###	###	###	0.0
2002-Jul-24 Wed	6.2	6.2	5.55	###	5,091,226	29,910,952	2.0	2.0	0.0
2002-Jul-23 Tue	6.78	6.78	6.5	6.51			###	###	###
2002-Jul-22 Mon	6.8	###	6.8	###	1,964,528	###	###	###	0.0
2002-Jul-19 Fri	6.77	6.86	6.71	6.76			###	###	0.5
2002-Jul-18 Thu	6.82	6.82	###	6.77	791,589	###	###	###	###
2002-Jul-17 Wed	6.8	6.85	6.76	6.82	1,860,389	12,659,947	###	###	0.5
2002-Jul-16 Tue	###	###	6.78	6.82	1,490,427	5,052,547	###	###	0.5
2002-Jul-15 Mon	6.74	###	6.74	###	1,650,543	5,562,329	###	###	0.0
2002-Jul-12 Fri	6.7	6.82	###	6.8			84.2	84.2	0.5
2002-Jul-11 Thu	6.83	6.84	###	6.7	1,788,384	6,116,273	16.6	16.6	0.5
2002-Jul-10 Wed	6.82	6.87	6.73	6.83	3,095,625	21,050,250	75.5	75.5	0.5
2002-Jul-09 Tue	###	###	6.57	###			###	###	0.0
2002-Jul-08 Mon	###	###	###	###	2,586,322	0	24.1	24.1	0.0
2002-Jul-05 Fri	###	7.21	6.8	###	1,123,757	###	84.8	84.8	0.0
2002-Jul-04 Thu	7	###	###	###			29.0	29.0	0.0
2002-Jul-03 Wed	###	###	###	###			###	###	0.0
2002-Jul-02 Tue	7.48	7.55	7.23	###			14.7	14.7	0.0
2002-Jul-01 Mon	7.42	7.53	7.4	7.44	1,278,856	###	###	###	###
2002-Jun-28 Fri	7.78	7.78	7.58	7.58	3,678,345	28,249,689	16.0	16.0	###
2002-Jun-27 Thu	7.86	###	7.72	7.82			29.4	29.4	0.6
2002-Jun-26 Wed	###	###	7.85	7.85	1,947,247	7,642,944	###	###	###
2002-Jun-25 Tue	###	8.27	###	###			###	###	0.0
2002-Jun-24 Mon	7.81	###	7.81	###	2,356,528	9,202,241	90.8	90.8	0.0
2002-Jun-21 Fri	###	###	7.72	7.76	1,598,477	6,170,121	###	###	0.6
2002-Jun-20 Thu	7.85	###	7.74	7.77	1,463,275	5,662,874	26.4	26.4	0.6
2002-Jun-19 Wed	7.88	###	7.76	7.84			###	###	0.6
2002-Jun-18 Tue	7.82	7.85	7.72	7.8	1,646,645	###	###	###	0.6
2002-Jun-17 Mon	7.85	###	7.83	7.86			###	###	###
2002-Jun-14 Fri	7.76	7.8	###	7.8			###	###	0.6
2002-Jun-13 Thu	###	7.86	7.57	7.76			###	###	0.6
2002-Jun-12 Wed	7.86	###	7.73	7.77			###	###	0.6
2002-Jun-11 Tue	###	###	7.8	7.82	2,262,781	8,824,845	16.9	16.9	0.6
2002-Jun-07 Fri	8.24	8.26	###	###	1,897,449	###	###	###	0.0
2002-Jun-06 Thu	###	###	8	###	1,113,829	###	###	###	0.0
2002-Jun-05 Wed	8.25	8.25	###	###			###	###	0.0
2002-Jun-04 Tue	###	###	8.2	8.28			40.2	40.2	###
2002-Jun-03 Mon	###	###	###	###			###	###	0.0
2002-May-31 Fri	###	###	7.85	###			###	###	0.0
2002-May-30 Thu	8.2	8.2	###	###	2,468,329	10,120,148	26.1	26.1	0.0
2002-May-29 Wed	8.27	8.41	###	###	6,834,485	###	21.6	21.6	0.0
2002-May-28 Tue	7.75	###	7.75	###			85.6	85.6	0.0
2002-May-27 Mon	###	7.7	7.22	###			91.8	91.8	0.0
2002-May-24 Fri	###	###	6.88	###			65.4	65.4	0.0
2002-May-23 Thu	###	###	6.8	6.81			###	###	###
2002-May-22 Wed	###	###	###	###	1,434,286	0	###	###	0.0
2002-May-21 Tue	###	###	###	###	1,340,851	0	###	###	0.0
2002-May-20 Mon	6.85	###	6.85	6.88			###	###	###
2002-May-17 Fri	6.81	6.84	6.75	6.78	935,058	###	24.5	24.5	0.5
2002-May-16 Thu	###	6.82	###	6.77			81.0	81.0	###
2002-May-15 Wed	###	###	6.52	6.55	1,898,029	6,187,574	###	###	0.5
2002-May-14 Tue	6.86	6.88	6.73	6.8	1,687,820	###	###	###	0.5
2002-May-13 Mon	###	###	6.87	6.88	2,096,979	7,203,122	###	###	###
2002-May-10 Fri	6.81	###	6.75	6.85	1,437,222	4,850,624	77.5	77.5	###
2002-May-09 Thu	6.85	6.86	###	6.7			23.1	23.1	0.5
2002-May-08 Wed	###	7.23	7	###			26.4	26.4	0.0
2002-May-07 Tue	6.82	###	6.82	###			92.8	92.8	0.0
2002-May-06 Mon	6.75	6.85	6.7	6.79	2,054,140	###	###	###	0.5
2002-May-03 Fri	###	6.71	6.52	6.54	407,789	2,697,524	16.8	16.8	0.5
2002-May-02 Thu	6.47	###	6.47	###	1,368,172	###	88.6	88.6	0.0
2002-May-01 Wed	6.29	6.59	6.28	6.45			###	###	###
2002-Apr-30 Tue	###	6.72	6.4	6.4	4,753,072	31,180,152	10.9	10.9	0.5
2002-Apr-29 Mon	6.45	###	###	6.8			###	###	0.5
2002-Apr-26 Fri	###	6.23	###	6.22	3,440,177	10,716,151	###	###	0.4
2002-Apr-24 Wed	5.83	5.86	5.8	5.85			###	###	0.4
2002-Apr-23 Tue	5.84	5.87	5.78	5.83	1,346,120	7,841,149	###	###	###
2002-Apr-22 Mon	###	###	5.8	5.8			14.6	14.6	0.4
2002-Apr-19 Fri	###	###	###	###	2,098,088	0	10.0	10.0	0.0
2002-Apr-18 Thu	5.75	###	5.75	###	2,051,276	###	91.6	91.6	0.0
2002-Apr-17 Wed	5.53	5.7	5.52	###			90.6	90.6	0.0
2002-Apr-16 Tue	###	###	5.54	5.54			###	###	0.4
2002-Apr-15 Mon	###	5.7	###	###			###	###	0.0
2002-Apr-12 Fri	5.75	5.75	###	###	833,384	2,395,979	###	###	0.0
2002-Apr-11 Thu	###	###	5.75	5.78	1,944,353	###	16.1	16.1	0.4
2002-Apr-10 Wed	5.76	5.82	5.7	5.78			###	###	0.4
2002-Apr-09 Tue	###	###	5.75	5.8	4,059,056	11,669,786	15.7	15.7	0.4
2002-Apr-08 Mon	###	###	5.83	###	1,751,546	5,105,756	19.0	19.0	0.0
2002-Apr-05 Fri	###	###	###	###			###	###	0.0
2002-Apr-04 Thu	###	###	###	###	1,563,526	0	###	###	0.0
2002-Apr-03 Wed	###	###	###	6.2			18.6	18.6	0.4
2002-Apr-02 Tue	6.28	###	###	###	1,529,987	0	###	###	0.0
2002-Mar-28 Thu	6.28	6.4	6.25	###			###	###	0.0
2002-Mar-27 Wed	###	6.23	###	###	4,071,557	###	###	###	0.0
2002-Mar-26 Tue	6.51	6.55	###	6.2			8.8	8.8	0.4
2002-Mar-25 Mon	6.29	6.55	6.22	6.55	4,065,741	25,959,756	94.1	94.1	0.5
2002-Mar-22 Fri	5.75	###	5.7	###			93.8	93.8	0.0
2002-Mar-21 Thu	5.79	###	5.75	5.84	5,995,880	17,238,155	###	###	0.4
2002-Mar-20 Wed	###	###	###	5.77	7,078,271	0	###	###	0.4
2002-Mar-19 Tue	###	5.28	###	5.27			###	###	###
2002-Mar-18 Mon	###	###	###	###			###	###	0.0
2002-Mar-15 Fri	5	5	4.87	###	1,277,680	6,305,350	###	###	0.0
2002-Mar-14 Thu	###	###	###	###	2,091,953	0	###	###	0.0
2002-Mar-13 Wed	4.75	4.8	4.73	4.76	1,127,052	###	###	###	###
2002-Mar-12 Tue	4.74	4.8	4.72	4.751	730,976	3,479,445	###	###	###
2002-Mar-11 Mon	4.8	4.8	4.59	4.759			27.4	27.4	###
2002-Mar-08 Fri	###	4.79	###	4.77	758,586	###	82.2	82.2	###
2002-Mar-07 Thu	4.76	4.82	4.73	4.74	1,101,187	###	###	###	0.3
2002-Mar-06 Wed	###	4.82	###	4.76	1,901,829	###	###	###	###
2002-Mar-05 Tue	4.686	4.686	###	###	1,284,778	###	32.7	32.7	0.0
2002-Mar-04 Mon	4.56	4.73	4.53	4.723	1,080,257	5,001,589	###	###	0.3
2002-Mar-01 Fri	###	###	4.52	4.56	1,761,823	###	###	###	0.3
2002-Feb-28 Thu	4.49	4.73	4.2	4.55			###	###	0.3
2002-Feb-27 Wed	###	4.79	4.73	4.77			###	###	###
2002-Feb-26 Tue	4.671	###	4.55	###	2,242,080	###	###	###	0.0
2002-Feb-25 Mon	4.757	4.76	###	4.642			17.4	17.4	###
2002-Feb-22 Fri	4.7	4.77	###	4.75			79.3	79.3	###
2002-Feb-21 Thu	4.74	4.75	###	4.71			30.9	30.9	###
2002-Feb-20 Wed	4.7	4.79	###	4.755			###	###	###
2002-Feb-19 Tue	4.85	4.85	4.73	4.844	1,063,440	5,093,877	35.2	35.2	0.3
2002-Feb-18 Mon	###	###	4.81	4.85			###	###	###
2002-Feb-15 Fri	###	###	###	###			27.6	27.6	0.0
2002-Feb-14 Thu	###	###	###	###			19.3	19.3	0.0
2002-Feb-13 Wed	5.2	5.28	###	###	2,819,284	###	27.6	27.6	0.0
2002-Feb-12 Tue	5.183	5.23	###	###	1,393,344	###	73.4	73.4	0.0
2002-Feb-11 Mon	5.4	5.47	###	###			26.7	26.7	0.0
2002-Feb-08 Fri	5.21	###	5.2	###	2,053,279	5,338,525	81.4	81.4	0.0
2002-Feb-07 Thu	###	###	###	5.2			###	###	###
2002-Feb-06 Wed	5.4	5.48	###	5.44	3,910,340	###	###	###	0.4
2002-Feb-05 Tue	###	###	###	5.22			85.0	85.0	0.4
2002-Feb-04 Mon	###	###	###	###			75.0	75.0	0.0
2002-Feb-01 Fri	4.87	###	4.87	###			77.5	77.5	0.0
2002-Jan-31 Thu	4.82	4.86	4.82	4.85	1,791,843	8,672,520	70.2	70.2	###
2002-Jan-30 Wed	4.857	4.86	4.76	4.82			###	###	0.3
2002-Jan-29 Tue	4.84	4.85	4.76	4.84			###	###	0.3
2002-Jan-28 Mon	4.79	4.79	4.79	4.79	0				0.3
2002-Jan-25 Fri	4.7	4.89	###	4.79	3,200,676	7,825,652	###	###	0.3
2002-Jan-24 Thu	###	###	###	4.72	2,499,527	0	6.0	6.0	0.3
2002-Jan-23 Wed	###	###	4.87	###	3,963,481	9,651,076	80.4	80.4	0.0
2002-Jan-22 Tue	4.8	###	4.8	5			93.0	93.0	0.4
2002-Jan-21 Mon	###	4.8	###	4.758			89.3	89.3	###
2002-Jan-18 Fri	4.644	4.644	4.53	4.58	1,288,679	5,911,170	20.0	20.0	0.3
2002-Jan-17 Thu	4.7	4.7	###	###	1,619,070	###	###	###	0.0
2002-Jan-16 Wed	###	4.7	###	###	1,906,820	4,481,027	###	###	0.0
2002-Jan-15 Tue	###	###	4.58	###	1,728,524	###	78.4	78.4	0.0
2002-Jan-14 Mon	4.555	###	4.55	4.59			81.3	81.3	0.3
2002-Jan-11 Fri	###	4.5	###	4.5			###	###	###
2002-Jan-10 Thu	###	###	###	###			###	###	0.0
2002-Jan-09 Wed	###	###	4.22	4.245			13.7	13.7	###
2002-Jan-08 Tue	###	###	###	4.351	860,626	0	26.3	26.3	###
2002-Jan-07 Mon	4.4	4.4	4.29	4.4	2,578,852	###	###	###	0.3
2002-Jan-04 Fri	4.27	4.47	4.27	4.4	2,623,341	###	88.4	88.4	0.3
2002-Jan-03 Thu	4.25	4.25	4.2	4.23			32.4	32.4	0.3
2002-Jan-02 Wed	4.2	4.287	4.2	4.287			###	###	###
2001-Dec-31 Mon	###	###	###	###	564,676	0	###	###	0.0
2001-Dec-28 Fri	###	###	###	###	1,065,553	0	###	###	0.0
2001-Dec-27 Thu	###	###	###	###	733,757	0	###	###	0.0
2001-Dec-24 Mon	###	###	###	###			25.5	25.5	0.0
2001-Dec-21 Fri	###	###	3.88	###			###	###	0.0
2001-Dec-20 Thu	###	###	3.83	###	136,253	260,924	###	###	0.0
2001-Dec-19 Wed	###	###	3.86	###			###	###	0.0
2001-Dec-18 Tue	3.88	###	3.85	3.86	549,476	1,057,741	###	###	0.3
2001-Dec-17 Mon	###	###	3.86	###			80.4	80.4	0.0
2001-Dec-14 Fri	###	###	3.84	3.84			###	###	0.3
2001-Dec-13 Thu	###	###	3.86	###			###	###	0.0
2001-Dec-12 Wed	###	###	3.82	3.86			###	###	0.3
2001-Dec-11 Tue	###	###	###	###	6,416,557	0	95.2	95.2	0.0
2001-Dec-10 Mon	3.5	3.685	3.49	3.685			95.5	95.5	###
2001-Dec-07 Fri	###	3.51	###	3.48	1,403,549	2,463,228	###	###	0.2
2001-Dec-06 Thu	3.49	3.5	###	###			###	###	0.0
2001-Dec-05 Wed	3.5	3.52	3.45	3.49	844,180	###	33.6	33.6	###
2001-Dec-04 Tue	3.55	3.55	3.5	3.5			27.2	27.2	0.3
2001-Dec-03 Mon	3.55	3.55	3.51	3.53	1,808,523	6,384,086	###	###	0.3
2001-Nov-30 Fri	###	###	3.57	3.58			28.4	28.4	0.3
2001-Nov-29 Thu	3.59	###	3.58	3.59			###	###	###
2001-Nov-28 Wed	3.54	3.58	3.48	3.58	1,518,226	###	###	###	0.3
2001-Nov-27 Tue	3.54	3.58	###	###	1,150,644	2,059,652	33.2	33.2	0.0
2001-Nov-26 Mon	3.56	3.59	###	###	789,322	###	23.9	23.9	0.0
2001-Nov-23 Fri	3.52	3.57	3.51	3.57			78.2	78.2	0.3
2001-Nov-22 Thu	###	###	3.53	3.57			23.9	23.9	0.3
2001-Nov-21 Wed	3.646	###	3.59	3.59			###	###	###
2001-Nov-20 Tue	###	###	3.57	###	1,172,885	###	73.5	73.5	0.0
2001-Nov-19 Mon	3.682	3.7	###	###			###	###	0.0
2001-Nov-16 Fri	3.58	3.7	3.55	###			###	###	0.0
2001-Nov-15 Thu	###	###	###	3.59			95.3	95.3	###
2001-Nov-14 Wed	###	###	3.27	3.28			17.3	17.3	0.2
2001-Nov-13 Tue	###	3.41	###	###	696,259	1,187,121	20.2	20.2	0.0
2001-Nov-12 Mon	3.45	3.45	###	3.4			20.8	20.8	0.2
2001-Nov-09 Fri	3.472	3.472	3.41	3.43	795,428	###	24.4	24.4	0.2
2001-Nov-08 Thu	3.48	3.53	3.45	3.45	980,789	3,422,953	22.8	22.8	###
2001-Nov-07 Wed	3.5	3.52	3.42	3.473	435,524	###	30.0	30.0	0.2
2001-Nov-06 Tue	###	3.5	###	3.5	476,425	833,743	###	###	0.3
2001-Nov-05 Mon	3.42	3.44	###	###	1,840,720	###	###	###	0.0
2001-Nov-02 Fri	3.342	3.4	###	###	1,867,540	###	###	###	0.0
2001-Nov-01 Thu	3.45	3.46	3.26	###			6.7	6.7	0.0
2001-Oct-31 Wed	3.52	3.52	###	3.41	3,390,349	###	12.0	12.0	###
2001-Oct-30 Tue	3.58	3.58	3.42	3.5			16.1	16.1	0.3
2001-Oct-29 Mon	3.76	3.77	###	###			7.7	7.7	0.0
2001-Oct-26 Fri	###	3.75	###	3.75	1,031,874	###	###	###	0.3
2001-Oct-25 Thu	3.5	###	3.49	###			89.2	89.2	0.0
2001-Oct-24 Wed	3.45	3.5	3.44	3.5			79.5	79.5	0.3
2001-Oct-23 Tue	###	3.46	###	3.45	2,551,923	4,414,826	###	###	###
2001-Oct-22 Mon	###	3.46	3.4	3.43	1,675,987	###	73.7	73.7	0.2
2001-Oct-19 Fri	###	3.41	###	###			72.6	72.6	0.0
2001-Oct-18 Thu	###	###	3.44	3.44			7.3	7.3	0.2
2001-Oct-17 Wed	###	3.57	3.46	3.55			82.0	82.0	###
2001-Oct-16 Tue	3.44	3.46	3.42	3.45	3,224,878	11,093,580	###	###	###
2001-Oct-15 Mon	3.48	3.53	3.43	3.44	1,692,686	5,890,547	###	###	0.2
2001-Oct-12 Fri	3.45	3.45	###	3.42	2,013,352	###	27.9	27.9	0.2
2001-Oct-11 Thu	3.585	3.585	3.47	3.47			###	###	0.2
2001-Oct-10 Wed	3.5	3.58	3.47	3.58	2,316,176	8,164,520	87.1	87.1	0.3
2001-Oct-09 Tue	###	###	3.55	3.55			8.6	8.6	###
2001-Oct-08 Mon	###	###	3.55	###			71.9	71.9	0.0
2001-Oct-05 Fri	3.452	3.5	3.45	3.5			74.8	74.8	0.3
2001-Oct-04 Thu	3.49	3.49	###	3.4			15.6	15.6	0.2
2001-Oct-03 Wed	###	###	3.45	3.5	2,350,777	###	13.8	13.8	0.3
2001-Oct-02 Tue	###	###	3.57	###			###	###	0.0
2001-Oct-01 Mon	###	###	3.58	###	306,524	548,677	76.2	76.2	0.0
2001-Sep-28 Fri	3.629	###	###	3.54	5,196,858	0	###	###	0.3
2001-Sep-27 Thu	3.5	3.7	3.46	###	4,693,772	###	84.4	84.4	0.0
2001-Sep-26 Wed	3.8	3.81	3.45	3.488	3,969,955	###	###	###	###
2001-Sep-25 Tue	###	4	###	3.8	2,474,622	4,949,244	###	###	###
2001-Sep-24 Mon	###	###	###	###			5.8	5.8	0.0
2001-Sep-21 Fri	4.259	###	4.2	###			###	###	0.0
2001-Sep-20 Thu	###	4.55	4.26	###	5,766,425	###	###	###	0.0
2001-Sep-19 Wed	4.389	4.48	###	4.45			71.6	71.6	0.3
2001-Sep-18 Tue	4.45	4.47	4.42	4.453			###	###	0.3
2001-Sep-17 Mon	###	4.53	###	4.48			###	###	###
2001-Sep-14 Fri	###	4.4	4.28	###			88.1	88.1	0.0
2001-Sep-13 Thu	###	4.43	4.2	###	1,315,556	5,676,624	###	###	0.0
2001-Sep-12 Wed	###	###	###	4.4			###	###	0.3
2001-Sep-11 Tue	###	4.4	###	4.4			75.2	75.2	0.3
2001-Sep-10 Mon	4.4	4.4	###	###	1,576,151	###	###	###	0.0
2001-Sep-07 Fri	###	4.4	###	###	631,258	###	78.8	78.8	0.0
2001-Sep-06 Thu	###	4.41	4.24	###			17.0	17.0	0.0
2001-Sep-05 Wed	4.25	4.43	4.25	###			###	###	0.0
2001-Sep-04 Tue	###	4.25	###	4.24			83.8	83.8	0.3
2001-Sep-03 Mon	4.2	4.26	###	###			32.8	32.8	0.0
2001-Aug-31 Fri	4.143	4.21	###	4.184			77.6	77.6	0.3
2001-Aug-30 Thu	4.178	4.22	###	###	627,284	###	###	###	0.0
2001-Aug-29 Wed	4.2	4.2	###	###			29.3	29.3	0.0
2001-Aug-28 Tue	4.26	4.26	###	4.21	664,374	###	###	###	###
2001-Aug-27 Mon	4.28	4.29	###	4.25			26.3	26.3	###
2001-Aug-24 Fri	4.2	###	4.2	4.28	966,979	2,030,655	85.0	85.0	0.3
2001-Aug-23 Thu	###	###	4.22	4.24	495,078	###	20.8	20.8	0.3
2001-Aug-22 Wed	###	4.29	###	4.29			###	###	###
2001-Aug-21 Tue	###	###	###	###			83.5	83.5	0.0
2001-Aug-20 Mon	###	###	###	###			###	###	0.0
2001-Aug-17 Fri	###	###	###	4.089			26.6	26.6	0.3
2001-Aug-16 Thu	###	###	###	###	887,252	0	###	###	0.0
2001-Aug-15 Wed	4.285	###	4.22	4.249			31.2	31.2	###
2001-Aug-14 Tue	###	###	4.26	4.28	490,777	1,045,355	###	###	0.3
2001-Aug-13 Mon	###	###	4.29	4.29	307,471	659,525	23.4	23.4	###
2001-Aug-10 Fri	4.41	4.45	###	###			22.9	22.9	0.0
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	4.25	4.28	###	###	776,688	###	22.0	22.0	0.0
2001-Aug-07 Tue	###	###	###	###			28.1	28.1	0.0
2001-Aug-06 Mon	###	###	###	###	114,771	0	74.1	74.1	0.0
2001-Aug-03 Fri	4.383	4.46	###	###	220,559	491,846	###	###	0.0
2001-Aug-02 Thu	###	###	###	4.375	392,159	0	27.7	27.7	0.3
2001-Aug-01 Wed	###	###	4.29	###			77.1	77.1	0.0
2001-Jul-31 Tue	###	4.354	4.25	4.354	332,974	1,432,454	###	###	###
2001-Jul-30 Mon	###	###	4.25	4.28	243,223	516,848	###	###	0.3
2001-Jul-27 Fri	4.29	###	4.26	###	333,350	###	74.3	74.3	0.0
2001-Jul-26 Thu	4.26	###	4.26	###	538,541	###	80.7	80.7	0.0
2001-Jul-25 Wed	4.4	4.43	4.27	###	1,687,271	7,339,628	22.8	22.8	0.0
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	4.257	###	4.22	###	85,546	###	84.1	84.1	0.0
2001-Jul-20 Fri	###	4.4	4.26	4.26			14.8	14.8	0.3
2001-Jul-19 Thu	###	4.44	###	4.44			86.2	86.2	0.3
2001-Jul-18 Wed	4.226	4.25	4.2	4.22			39.1	39.1	###
2001-Jul-17 Tue	4.2	4.26	4.2	4.21			75.8	75.8	###
2001-Jul-16 Mon	###	###	###	###			23.4	23.4	0.0
2001-Jul-13 Fri	4.25	###	4.2	###	1,340,157	2,814,329	###	###	0.0
2001-Jul-12 Thu	4.24	4.28	4.2	4.25			###	###	###
2001-Jul-11 Wed	###	4.22	###	###			76.4	76.4	0.0
2001-Jul-10 Tue	###	###	###	###	1,135,176	0	84.5	84.5	0.0
2001-Jul-09 Mon	###	###	###	###	854,543	0	24.7	24.7	0.0
2001-Jul-06 Fri	4.2	4.21	###	###			15.2	15.2	0.0
2001-Jul-05 Thu	4.26	4.28	4.21	4.26			69.3	69.3	0.3
2001-Jul-04 Wed	###	###	4.26	4.29			###	###	###
2001-Jul-03 Tue	4.41	4.52	4.41	4.51			81.9	81.9	0.3
2001-Jul-02 Mon	4.458	4.5	###	4.49			71.9	71.9	###
2001-Jun-29 Fri	###	4.489	###	4.489	1,010,222	2,267,443	###	###	###
2001-Jun-28 Thu	###	###	4.25	###			###	###	0.0
2001-Jun-27 Wed	4.348	4.48	###	###			###	###	0.0
2001-Jun-26 Tue	###	###	4.2	4.25	1,550,549	3,256,152	###	###	###
2001-Jun-25 Mon	4.25	4.26	###	###			25.8	25.8	0.0
2001-Jun-22 Fri	###	4.57	4.25	###	1,231,180	###	8.9	8.9	0.0
2001-Jun-21 Thu	4.354	4.5	###	4.46	2,452,621	###	84.5	84.5	0.3
2001-Jun-20 Wed	4.25	4.4	4.25	4.4			###	###	0.3
2001-Jun-19 Tue	###	###	###	###	1,282,476	0	###	###	0.0
2001-Jun-18 Mon	4.288	4.29	###	###	341,672	732,886	###	###	0.0
2001-Jun-15 Fri	###	###	###	###	1,133,058	0	###	###	0.0
2001-Jun-14 Thu	###	4.2	###	###	231,243	###	###	###	0.0
2001-Jun-13 Wed	4.041	###	###	###	981,888	0	85.0	85.0	0.0
2001-Jun-12 Tue	###	###	###	###	247,724	0	###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###			25.5	25.5	0.0
2001-Jun-07 Thu	###	###	###	###			###	###	0.0
2001-Jun-06 Wed	###	###	###	###			80.6	80.6	0.0
2001-Jun-05 Tue	4.2	4.2	###	###	403,657	847,679	###	###	0.0
2001-Jun-04 Mon	###	4.25	###	4.23	408,252	###	###	###	0.3
2001-Jun-01 Fri	###	4.25	###	###			33.7	33.7	0.0
2001-May-31 Thu	###	###	###	###	798,342	0	10.6	10.6	0.0
2001-May-30 Wed	###	4.45	###	4.45			###	###	0.3
2001-May-29 Tue	4.4	4.5	###	4.45	244,359	###	81.6	81.6	0.3
2001-May-28 Mon	4.25	4.45	4.22	4.42	184,429	###	93.2	93.2	0.3
2001-May-25 Fri	4.25	###	###	###			76.4	76.4	0.0
2001-May-24 Thu	4.55	4.55	###	###	641,077	1,458,450	###	###	0.0
2001-May-23 Wed	4.5	4.58	4.48	4.57	609,671	###	82.3	82.3	###
2001-May-22 Tue	###	###	4.55	4.59			###	###	0.3
2001-May-21 Mon	4.689	4.87	###	4.685			34.1	34.1	0.3
2001-May-18 Fri	###	4.48	###	4.46	1,925,821	###	88.5	88.5	0.3
2001-May-17 Thu	###	###	###	###			###	###	0.0
2001-May-16 Wed	###	###	###	###			###	###	0.0
2001-May-15 Tue	4	###	4	###			90.8	90.8	0.0
2001-May-14 Mon	###	###	###	###	307,188	0	17.7	17.7	0.0
2001-May-11 Fri	###	###	4	###			###	###	0.0
2001-May-10 Thu	3.928	4.23	###	4.181	4,166,542	###	95.6	95.6	0.3
2001-May-09 Wed	###	3.84	3.72	3.8	235,684	890,885	78.6	78.6	###
2001-May-08 Tue	###	3.83	3.71	3.777	1,400,752	###	85.9	85.9	###
2001-May-07 Mon	3.646	###	###	###	356,227	0	77.2	77.2	0.0
2001-May-04 Fri	###	###	3.52	3.58	1,052,048	###	###	###	0.3
2001-May-03 Thu	3.654	3.75	###	###			###	###	0.0
2001-May-02 Wed	###	3.7	###	3.656	922,722	###	###	###	###
2001-May-01 Tue	3.56	###	3.52	3.58	1,695,544	2,984,157	###	###	0.3
2001-Apr-30 Mon	###	###	3.55	3.58			29.6	29.6	0.3
2001-Apr-27 Fri	3.4	###	3.4	###	993,026	1,688,144	###	###	0.0
2001-Apr-26 Thu	###	###	###	###	1,039,346	0	###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###			29.7	29.7	0.0
2001-Apr-23 Mon	3.4	3.4	###	###			28.5	28.5	0.0
2001-Apr-20 Fri	###	3.45	###	3.4	413,525	###	85.8	85.8	0.2
2001-Apr-19 Thu	3.357	3.42	###	###			###	###	0.0
2001-Apr-18 Wed	3.286	###	3.27	3.28			###	###	0.2
2001-Apr-17 Tue	###	###	3.25	3.27	5,612,120	###	30.1	30.1	###
2001-Apr-16 Mon	3.26	3.26	3.26	3.26	0				0.2
2001-Apr-13 Fri	3.26	3.26	3.26	3.26	0				0.2
2001-Apr-12 Thu	###	###	3.26	3.26			###	###	0.2
2001-Apr-11 Wed	###	###	3.26	3.28	1,084,674	###	13.7	13.7	0.2
2001-Apr-10 Tue	3.49	3.49	###	###			15.2	15.2	0.0
2001-Apr-09 Mon	3.57	3.58	3.46	3.46	306,983	1,080,580	###	###	0.2
2001-Apr-06 Fri	###	###	3.54	3.54	749,122	1,325,945	11.2	11.2	0.3
2001-Apr-05 Thu	3.73	3.78	###	###	670,626	1,267,483	10.7	10.7	0.0
2001-Apr-04 Wed	3.57	3.72	3.57	3.7			91.0	91.0	0.3
2001-Apr-03 Tue	3.5	###	3.5	3.54			81.4	81.4	0.3
2001-Apr-02 Mon	3.56	3.59	3.51	3.574			###	###	0.3
2001-Mar-30 Fri	3.555	###	3.55	3.56			72.0	72.0	0.3
2001-Mar-29 Thu	3.653	3.653	3.53	###			28.5	28.5	0.0
2001-Mar-28 Wed	3.79	3.81	###	###			15.9	15.9	0.0
2001-Mar-27 Tue	3.8	3.85	3.8	3.81	667,970	2,554,985	70.7	70.7	0.3
2001-Mar-26 Mon	###	###	3.8	3.84			###	###	0.3
2001-Mar-23 Fri	4	###	###	###			###	###	0.0
2001-Mar-22 Thu	###	###	###	###			87.6	87.6	0.0
2001-Mar-21 Wed	3.89	###	3.85	###	669,055	###	###	###	0.0
2001-Mar-20 Tue	3.83	3.89	3.83	3.849			71.3	71.3	0.3
2001-Mar-19 Mon	3.856	3.86	3.8	3.8	463,377	###	29.7	29.7	###
2001-Mar-16 Fri	###	###	3.81	3.85			###	###	0.3
2001-Mar-15 Thu	###	###	###	###	778,545	0	###	###	0.0
2001-Mar-14 Wed	###	###	4	4			###	###	0.3
2001-Mar-13 Tue	###	###	###	4.22			83.9	83.9	###
2001-Mar-12 Mon	3.946	4.26	3.946	4.25	3,149,171	12,921,048	98.2	98.2	###
2001-Mar-09 Fri	###	###	3.88	###			###	###	0.0
2001-Mar-08 Thu	###	###	3.82	3.82	1,115,241	###	20.7	20.7	0.3
2001-Mar-07 Wed	3.85	###	3.85	###			###	###	0.0
2001-Mar-06 Tue	3.85	###	3.85	###	600,242	###	###	###	0.0
2001-Mar-05 Mon	3.857	3.86	3.82	3.84			###	###	0.3
2001-Mar-02 Fri	3.8	3.85	3.72	3.84	830,827	3,144,680	###	###	0.3
2001-Mar-01 Thu	3.88	###	3.8	3.85			###	###	0.3
2001-Feb-28 Wed	###	###	3.87	3.884	1,269,152	###	25.4	25.4	0.3
2001-Feb-27 Tue	4	###	###	###			19.1	19.1	0.0
2001-Feb-26 Mon	###	3.8	###	3.78			95.7	95.7	0.3
2001-Feb-23 Fri	3.656	###	3.51	3.53			11.0	11.0	0.3
2001-Feb-22 Thu	3.7	3.7	###	###	2,913,374	5,389,741	27.7	27.7	0.0
2001-Feb-21 Wed	3.7	3.72	###	3.7			73.3	73.3	0.3
2001-Feb-20 Tue	3.74	3.74	3.71	3.72			###	###	0.3
2001-Feb-19 Mon	3.8	3.8	###	3.74			###	###	0.3
2001-Feb-16 Fri	3.81	3.82	3.8	3.8			37.5	37.5	###
2001-Feb-15 Thu	3.87	3.87	3.81	3.85	1,353,885	###	###	###	0.3
2001-Feb-14 Wed	###	###	3.85	3.89	383,983	###	###	###	0.3
2001-Feb-13 Tue	###	###	3.84	###			###	###	0.0
2001-Feb-12 Mon	3.85	###	3.8	###			81.6	81.6	0.0
2001-Feb-09 Fri	###	###	3.85	###			###	###	0.0
2001-Feb-08 Thu	###	###	###	###	1,145,977	0	29.8	29.8	0.0
2001-Feb-07 Wed	###	###	###	###			24.5	24.5	0.0
2001-Feb-06 Tue	4	###	4	###	1,339,648	###	78.2	78.2	0.0
2001-Feb-05 Mon	4.021	###	###	###			###	###	0.0
2001-Feb-02 Fri	###	###	###	###			75.1	75.1	0.0
2001-Feb-01 Thu	###	###	###	###	534,242	0	19.1	19.1	0.0
2001-Jan-31 Wed	###	###	###	###			79.6	79.6	0.0
2001-Jan-30 Tue	###	###	###	###			###	###	0.0
2001-Jan-29 Mon	###	###	4	###	352,687	705,374	###	###	0.0
2001-Jan-25 Thu	4.2	4.223	###	4.223			###	###	###
2001-Jan-24 Wed	4.2	4.26	4.2	4.21	417,549	###	69.2	69.2	###
2001-Jan-23 Tue	4.156	4.28	4.156	4.25			###	###	###
2001-Jan-22 Mon	###	###	###	###	452,244	0	25.3	25.3	0.0
2001-Jan-19 Fri	4.186	4.21	###	###			23.5	23.5	0.0
2001-Jan-18 Thu	###	4.2	###	###	347,057	###	###	###	0.0
2001-Jan-17 Wed	4.22	4.26	###	4.2	5,570,540	11,865,250	###	###	###
2001-Jan-16 Tue	###	4.28	###	4.24	152,843	327,084	82.5	82.5	0.3
2001-Jan-15 Mon	4.26	4.28	4.24	4.25			###	###	###
2001-Jan-12 Fri	4.2	4.27	4.2	4.26			82.3	82.3	0.3
2001-Jan-11 Thu	###	###	4.24	4.26			27.0	27.0	0.3
2001-Jan-10 Wed	###	###	4.22	###			###	###	0.0
2001-Jan-09 Tue	4.25	###	4.24	###	492,445	1,043,983	80.0	80.0	0.0
2001-Jan-08 Mon	4.27	4.27	4.22	4.27	483,045	2,050,526	73.7	73.7	###
2001-Jan-05 Fri	4.26	###	4.22	4.29			75.9	75.9	###
2001-Jan-04 Thu	###	###	4.22	4.288			35.5	35.5	###
2001-Jan-03 Wed	###	###	4.25	###			###	###	0.0
2001-Jan-02 Tue	###	4.4	###	###			###	###	0.0
2001-Jan-01 Mon	###	4.44	###	4.373			###	###	0.3
2000-Dec-29 Fri	###	4.44	###	4.373			###	###	0.3
2000-Dec-28 Thu	###	4.43	###	###	1,295,277	###	###	###	0.0
2000-Dec-27 Wed	###	###	###	###	604,187	0	92.2	92.2	0.0
2000-Dec-26 Tue	4.244	4.244	###	4.2			23.1	23.1	###
2000-Dec-25 Mon	4.244	4.244	###	4.2			23.1	23.1	###
2000-Dec-22 Fri	4.244	4.244	###	4.2			23.1	23.1	###
2000-Dec-21 Thu	4.149	###	4.149	###	322,883	669,820	###	###	0.0
2000-Dec-20 Wed	###	4.21	###	###	949,320	###	32.0	32.0	0.0
2000-Dec-19 Tue	###	###	###	###			###	###	0.0
2000-Dec-18 Mon	###	4.4	4.29	4.29			20.5	20.5	###
2000-Dec-15 Fri	4.4	4.4	###	###	107,652	###	###	###	0.0
2000-Dec-14 Thu	###	4.4	4.28	4.343	780,859	3,388,928	###	###	###
2000-Dec-13 Wed	###	4.46	###	4.43			###	###	###
2000-Dec-12 Tue	4.354	###	###	4.327			32.9	32.9	###
2000-Dec-11 Mon	###	4.42	###	###	469,445	1,037,473	76.3	76.3	0.0
2000-Dec-08 Fri	###	4.47	###	###			29.0	29.0	0.0
2000-Dec-07 Thu	4.488	4.5	4.4	4.4			###	###	0.3
2000-Dec-06 Wed	###	###	4.23	4.25	1,754,640	###	7.2	7.2	###
2000-Dec-05 Tue	###	###	###	4.55			97.6	97.6	0.3
2000-Dec-04 Mon	###	###	###	###	298,423	0	###	###	0.0
2000-Dec-01 Fri	3.76	###	3.76	###			###	###	0.0
2000-Nov-30 Thu	###	###	3.8	3.8	554,288	1,053,147	18.2	18.2	###
2000-Nov-29 Wed	3.87	###	3.87	###			77.0	77.0	0.0
2000-Nov-28 Tue	3.82	3.89	3.82	3.87	773,681	2,982,540	###	###	###
2000-Nov-27 Mon	3.847	3.847	3.8	3.82	421,184	###	###	###	0.3
2000-Nov-24 Fri	3.83	3.86	3.82	3.85			###	###	0.3
2000-Nov-23 Thu	###	3.83	###	3.82			91.2	91.2	0.3
2000-Nov-22 Wed	###	3.73	###	3.7	342,977	639,652	###	###	0.3
2000-Nov-21 Tue	3.671	###	###	###	668,974	0	24.7	24.7	0.0
2000-Nov-20 Mon	3.81	3.83	3.7	3.71	498,327	###	16.0	16.0	###
2000-Nov-17 Fri	3.76	###	3.75	3.85			83.8	83.8	0.3
2000-Nov-16 Thu	###	3.75	###	3.75	638,172	1,196,572	91.4	91.4	0.3
2000-Nov-15 Wed	###	3.7	###	###			74.0	74.0	0.0
2000-Nov-13 Mon	###	###	3.59	3.59			###	###	###
2000-Nov-10 Fri	###	3.74	3.56	###			71.2	71.2	0.0
2000-Nov-09 Thu	###	3.7	3.59	###			23.7	23.7	0.0
2000-Nov-08 Wed	3.74	3.79	###	###	476,958	###	18.5	18.5	0.0
2000-Nov-07 Tue	3.8	3.81	3.79	3.8	801,174	###	63.3	63.3	###
2000-Nov-06 Mon	3.8	3.84	3.74	3.8			###	###	###
2000-Nov-03 Fri	3.72	3.81	3.71	3.8			81.9	81.9	###
2000-Nov-02 Thu	###	###	###	3.73			###	###	###
2000-Nov-01 Wed	3.77	3.8	3.72	3.73	580,254	2,181,755	28.3	28.3	###
2000-Oct-31 Tue	###	###	3.7	3.8	984,041	1,820,475	###	###	###
2000-Oct-30 Mon	3.973	4	###	###	1,358,758	###	38.6	38.6	0.0
2000-Oct-27 Fri	###	###	###	###			9.4	9.4	0.0
2000-Oct-26 Thu	###	###	###	###	2,386,571	0	72.7	72.7	0.0
2000-Oct-25 Wed	###	###	###	###			###	###	0.0
2000-Oct-24 Tue	4.21	4.21	###	4.125	692,255	###	19.9	19.9	0.3
2000-Oct-23 Mon	###	4.23	###	4.22			###	###	###
2000-Oct-20 Fri	4.143	###	###	###	343,352	0	###	###	0.0
2000-Oct-19 Thu	4.044	###	###	###	341,475	0	88.4	88.4	0.0
2000-Oct-18 Wed	4.057	###	###	###	350,141	0	73.9	73.9	0.0
2000-Oct-17 Tue	4	###	4	###			###	###	0.0
2000-Oct-16 Mon	###	###	4	###	328,972	657,944	21.3	21.3	0.0
2000-Oct-13 Fri	4	###	###	###	701,587	0	###	###	0.0
2000-Oct-12 Thu	3.886	###	3.82	3.87			###	###	###
2000-Oct-11 Wed	###	###	###	###	2,288,040	0	11.3	11.3	0.0
2000-Oct-10 Tue	###	4.21	###	###	338,782	###	76.2	76.2	0.0
2000-Oct-09 Mon	4.25	4.25	###	###			###	###	0.0
2000-Oct-06 Fri	###	4.25	###	4.25	314,572	###	###	###	###
2000-Oct-05 Thu	4.048	###	###	###	356,771	0	78.3	78.3	0.0
2000-Oct-04 Wed	###	###	###	###			###	###	0.0
2000-Oct-03 Tue	###	###	###	###	283,671	0	90.1	90.1	0.0
2000-Oct-02 Mon	###	###	###	###			###	###	0.0
2000-Sep-29 Fri	###	###	3.86	###	612,251	1,181,644	###	###	0.0
2000-Sep-28 Thu	3.878	###	3.878	###			###	###	0.0
2000-Sep-27 Wed	###	###	3.83	###	331,571	634,958	31.6	31.6	0.0
2000-Sep-26 Tue	###	###	###	###			###	###	0.0
2000-Sep-25 Mon	###	###	###	###	119,989	0	77.3	77.3	0.0
2000-Sep-22 Fri	3.86	###	3.85	###	1,134,486	2,183,885	89.3	89.3	0.0
2000-Sep-21 Thu	###	###	###	###			###	###	0.0
2000-Sep-20 Wed	3.946	4	###	4			###	###	0.3
2000-Sep-19 Tue	###	###	###	###	420,187	0	32.5	32.5	0.0
2000-Sep-18 Mon	###	###	###	4.041			84.9	84.9	0.3
2000-Sep-15 Fri	###	###	###	###	713,948	0	16.5	16.5	0.0
2000-Sep-14 Thu	###	###	###	###			###	###	0.0
2000-Sep-13 Wed	###	###	###	###			80.2	80.2	0.0
2000-Sep-12 Tue	###	###	4	###			###	###	0.0
2000-Sep-11 Mon	###	###	###	###			###	###	0.0
2000-Sep-08 Fri	###	###	4	###			###	###	0.0
2000-Sep-07 Thu	###	###	###	###			###	###	0.0
2000-Sep-06 Wed	###	###	###	###			42.5	42.5	0.0
2000-Sep-05 Tue	###	###	###	###	63,487	0	###	###	0.0
2000-Sep-04 Mon	###	###	###	###			36.6	36.6	0.0
2000-Sep-01 Fri	###	4.22	###	###			###	###	0.0
2000-Aug-31 Thu	4.2	4.2	###	4.057			15.4	15.4	###
2000-Aug-30 Wed	###	###	###	4.2	592,523	0	###	###	###
2000-Aug-29 Tue	###	###	###	###	145,155	0	74.8	74.8	0.0
2000-Aug-28 Mon	###	###	###	###			###	###	0.0
2000-Aug-25 Fri	###	4.4	4.28	###			86.5	86.5	0.0
2000-Aug-24 Thu	4.29	###	4.2	4.28			35.6	35.6	0.3
2000-Aug-23 Wed	###	###	###	###			75.6	75.6	0.0
2000-Aug-22 Tue	###	###	###	###			78.4	78.4	0.0
2000-Aug-21 Mon	4.28	###	4.28	###			###	###	0.0
2000-Aug-18 Fri	4.29	4.29	4.24	4.24			###	###	0.3
2000-Aug-17 Thu	4.26	###	4.2	4.29			74.5	74.5	###
2000-Aug-16 Wed	###	###	4.26	###	255,525	###	18.5	18.5	0.0
2000-Aug-15 Tue	###	4.4	4.25	###			73.2	73.2	0.0
2000-Aug-14 Mon	4.4	4.48	###	###	319,748	###	33.8	33.8	0.0
2000-Aug-11 Fri	4.21	4.373	4.21	4.373	127,524	###	91.6	91.6	0.3
2000-Aug-10 Thu	4.284	4.284	4.21	4.28			###	###	0.3
2000-Aug-09 Wed	###	###	###	###	662,344	0	91.7	91.7	0.0
2000-Aug-08 Tue	###	###	###	###	167,558	0	76.3	76.3	0.0
2000-Aug-07 Mon	###	###	###	###			36.6	36.6	0.0
2000-Aug-04 Fri	###	###	###	###			###	###	0.0
2000-Aug-03 Thu	4.25	4.25	###	###	767,585	###	###	###	0.0
2000-Aug-02 Wed	4.149	4.23	###	4.21	567,081	1,199,376	81.8	81.8	###
2000-Aug-01 Tue	###	###	###	###	1,793,881	0	23.9	23.9	0.0
2000-Jul-31 Mon	4.057	4.25	4.057	4.176			###	###	0.3
2000-Jul-28 Fri	4	###	###	###	2,834,527	0	88.6	88.6	0.0
2000-Jul-27 Thu	###	###	###	4.2	815,074	0	###	###	###
2000-Jul-26 Wed	4.25	###	4.25	###			###	###	0.0
2000-Jul-25 Tue	4.41	4.48	4.2	4.24			###	###	0.3
2000-Jul-24 Mon	###	4.42	###	4.41			75.6	75.6	###
2000-Jul-21 Fri	###	4.4	4.28	4.379	439,150	###	78.0	78.0	0.3
2000-Jul-20 Thu	###	###	###	###	309,474	0	###	###	0.0
2000-Jul-19 Wed	###	4.41	###	4.4			66.3	66.3	0.3
2000-Jul-18 Tue	###	4.4	###	4.4			86.4	86.4	0.3
2000-Jul-17 Mon	###	###	4.2	###			40.1	40.1	0.0
2000-Jul-14 Fri	###	###	###	###	508,144	0	31.1	31.1	0.0
2000-Jul-13 Thu	4.23	4.25	###	###	382,984	813,841	###	###	0.0
2000-Jul-12 Wed	4.189	4.23	###	4.23	684,648	###	###	###	0.3
2000-Jul-11 Tue	4.22	4.25	4.22	4.22			###	###	###
2000-Jul-10 Mon	###	###	4.227	4.227			###	###	###
2000-Jul-07 Fri	4.2	4.24	###	4.24	1,096,041	###	72.5	72.5	0.3
2000-Jul-06 Thu	4.2	4.2	###	4.2	688,181	1,445,180	###	###	###
2000-Jul-05 Wed	###	###	4.22	4.24			23.2	23.2	0.3
2000-Jul-04 Tue	###	###	###	4.358	534,271	0	###	###	###
2000-Jul-03 Mon	4.49	4.49	###	###			###	###	0.0
2000-Jun-30 Fri	4.28	###	4.21	4.5	2,453,621	5,164,872	83.2	83.2	###
2000-Jun-29 Thu	4.28	###	###	4.28	1,321,484	0	52.9	52.9	0.3
2000-Jun-28 Wed	###	4.26	###	4.2			70.2	70.2	###
2000-Jun-27 Tue	###	###	###	###			###	###	0.0
2000-Jun-26 Mon	###	###	###	###	861,040	0	38.3	38.3	0.0
2000-Jun-23 Fri	###	###	###	###			###	###	0.0
2000-Jun-22 Thu	###	###	###	###			25.4	25.4	0.0
2000-Jun-21 Wed	3.85	###	3.85	###			91.8	91.8	0.0
2000-Jun-20 Tue	###	###	3.87	###			###	###	0.0
2000-Jun-19 Mon	###	###	###	###			###	###	0.0
2000-Jun-16 Fri	###	4	###	###			81.5	81.5	0.0
2000-Jun-15 Thu	4	4	3.87	###	1,186,943	4,670,620	###	###	0.0
2000-Jun-14 Wed	3.85	###	3.77	###	1,676,154	3,159,550	###	###	0.0
2000-Jun-13 Tue	###	###	3.845	3.845			32.1	32.1	0.3
2000-Jun-12 Mon	3.8	3.8	3.8	3.8	0				###
2000-Jun-08 Thu	3.79	3.84	3.75	3.8			###	###	###
2000-Jun-07 Wed	3.8	###	3.8	3.824			###	###	###
2000-Jun-06 Tue	###	3.85	3.72	3.75			28.4	28.4	0.3
2000-Jun-05 Mon	###	3.85	3.71	3.78	494,578	###	32.8	32.8	0.3
2000-Jun-02 Fri	###	3.73	3.59	###			85.6	85.6	0.0
2000-Jun-01 Thu	3.58	###	3.5	3.55	286,143	500,750	###	###	###
2000-May-31 Wed	3.53	3.59	3.5	3.58			78.6	78.6	0.3
2000-May-30 Tue	###	3.55	3.43	3.54	463,225	1,616,655	###	###	0.3
2000-May-29 Mon	3.56	###	###	###	715,070	0	22.6	22.6	0.0
2000-May-26 Fri	###	###	###	###			###	###	0.0
2000-May-25 Thu	3.749	3.81	3.749	3.79	1,067,246	4,033,656	82.3	82.3	###
2000-May-24 Wed	3.75	3.75	###	3.73	694,058	1,301,358	###	###	###
2000-May-23 Tue	3.83	3.86	3.75	3.75	658,688	###	20.8	20.8	0.3
2000-May-22 Mon	4	4	###	###	105,983	###	26.4	26.4	0.0
2000-May-19 Fri	4	###	###	###			34.5	34.5	0.0
2000-May-18 Thu	###	###	###	###	1,088,554	0	36.2	36.2	0.0
2000-May-17 Wed	4	###	4	###	447,449	###	###	###	0.0
2000-May-16 Tue	###	###	###	###			###	###	0.0
2000-May-15 Mon	4.078	4.078	4	###			36.5	36.5	0.0
2000-May-12 Fri	###	###	4	###			71.7	71.7	0.0
2000-May-11 Thu	###	###	###	###			92.1	92.1	0.0
2000-May-10 Wed	3.79	###	3.79	###			92.0	92.0	0.0
2000-May-09 Tue	###	3.8	###	###	393,722	748,071	###	###	0.0
2000-May-08 Mon	3.7	3.7	###	###	116,042	214,677	###	###	0.0
2000-May-05 Fri	###	###	3.71	3.753			22.6	22.6	0.3
2000-May-04 Thu	###	###	3.58	###	190,258	###	73.5	73.5	0.0
2000-May-03 Wed	3.4	###	3.4	###			95.5	95.5	0.0
2000-May-02 Tue	3.26	3.42	3.23	3.41			92.7	92.7	###
2000-May-01 Mon	###	###	###	3.226	513,655	0	###	###	###
2000-Apr-28 Fri	3.28	3.45	3.27	3.42			86.7	86.7	0.2
2000-Apr-27 Thu	###	3.4	###	3.4	1,024,655	###	###	###	0.2
2000-Apr-26 Wed	3.445	3.48	###	3.27			###	###	###
2000-Apr-25 Tue	3.41	3.41	3.41	3.41	0				###
2000-Apr-24 Mon	3.41	3.41	3.41	3.41	0				###
2000-Apr-21 Fri	3.41	3.41	3.41	3.41	0				###
2000-Apr-20 Thu	3.41	3.41	###	3.41			###	###	###
2000-Apr-19 Wed	3.4	3.42	###	###			43.3	43.3	0.0
2000-Apr-18 Tue	3.387	3.43	###	###	2,227,083	3,819,447	###	###	0.0
2000-Apr-17 Mon	###	3.47	###	###	2,215,156	###	82.7	82.7	0.0
2000-Apr-14 Fri	3.4	3.41	3.25	3.4	529,840	###	57.7	57.7	0.2
2000-Apr-13 Thu	3.4	3.4	###	###			###	###	0.0
2000-Apr-12 Wed	###	3.4	###	###	1,347,676	2,291,049	###	###	0.0
2000-Apr-11 Tue	###	3.2	###	###			###	###	0.0
2000-Apr-07 Fri	###	###	3.27	###	320,059	###	###	###	0.0
2000-Apr-06 Thu	3.51	3.51	###	3.474			24.3	24.3	0.2
2000-Apr-05 Wed	3.425	3.51	###	###			51.6	51.6	0.0
2000-Apr-04 Tue	3.383	3.55	3.383	3.42			80.1	80.1	0.2
2000-Apr-03 Mon	###	###	###	###	326,884	0	###	###	0.0
2000-Mar-31 Fri	3.4	3.4	3.26	###			22.6	22.6	0.0
2000-Mar-30 Thu	3.43	3.49	###	###			27.5	27.5	0.0
2000-Mar-29 Wed	3.56	3.58	3.42	3.5	340,772	###	###	###	0.3
2000-Mar-28 Tue	3.651	3.651	3.54	3.584	589,149	2,118,285	###	###	0.3
2000-Mar-24 Fri	3.76	3.85	3.73	3.75	686,543	###	###	###	0.3
2000-Mar-23 Thu	3.943	3.943	3.73	3.76	510,284	###	###	###	0.3
2000-Mar-22 Wed	3.85	4	3.85	###	239,722	###	###	###	0.0
2000-Mar-21 Tue	###	3.8	###	3.8			86.3	86.3	###
2000-Mar-20 Mon	3.75	3.75	###	###			###	###	0.0
2000-Mar-17 Fri	3.7	3.85	###	3.75			###	###	0.3
2000-Mar-16 Thu	###	3.7	3.55	###			82.1	82.1	0.0
2000-Mar-15 Wed	3.77	3.77	###	###	501,988	946,247	###	###	0.0
2000-Mar-14 Tue	3.8	3.87	3.8	3.8	275,170	1,055,276	###	###	###
2000-Mar-13 Mon	3.82	3.82	3.75	3.77	151,875	574,846	30.6	30.6	###
2000-Mar-10 Fri	3.72	3.88	3.72	3.8	395,179	1,501,680	###	###	###
2000-Mar-09 Thu	3.85	3.85	3.7	3.72			13.3	13.3	0.3
2000-Mar-08 Wed	###	###	3.8	3.84			5.7	5.7	0.3
2000-Mar-07 Tue	4.087	###	###	###			28.2	28.2	0.0
2000-Mar-06 Mon	4.29	4.29	###	###			###	###	0.0
2000-Mar-03 Fri	###	###	4.2	###	336,776	707,229	75.6	75.6	0.0
2000-Mar-02 Thu	4.325	###	###	###			73.1	73.1	0.0
2000-Mar-01 Wed	###	###	###	###			32.3	32.3	0.0
2000-Feb-29 Tue	###	###	###	###			74.7	74.7	0.0
2000-Feb-28 Mon	###	###	###	###	234,275	0	###	###	0.0
2000-Feb-25 Fri	###	4.44	###	4.44			###	###	0.3
2000-Feb-24 Thu	###	4.4	4.28	###			###	###	0.0
2000-Feb-23 Wed	4.4	4.4	###	###			37.8	37.8	0.0
2000-Feb-22 Tue	###	4.42	###	###			72.4	72.4	0.0
2000-Feb-21 Mon	4.2	###	4.2	###	330,877	694,841	###	###	0.0
2000-Feb-18 Fri	###	4.26	###	4.25	324,448	691,074	75.8	75.8	###
2000-Feb-17 Thu	###	4.27	###	4.26	421,558	900,026	###	###	0.3
2000-Feb-16 Wed	###	###	###	###	235,725	0	###	###	0.0
2000-Feb-15 Tue	4.27	4.29	###	###			18.1	18.1	0.0
2000-Feb-14 Mon	4.44	4.44	4.29	###	294,975	###	16.5	16.5	0.0
2000-Feb-11 Fri	###	4.49	4.25	4.453	826,287	3,610,874	###	###	0.3
2000-Feb-10 Thu	4.072	###	4.072	###	1,835,270	###	###	###	0.0
2000-Feb-09 Wed	###	###	###	###			###	###	0.0
2000-Feb-08 Tue	4.23	4.23	###	###	1,020,779	2,158,947	22.9	22.9	0.0
2000-Feb-07 Mon	###	4.41	###	4.23	1,928,251	###	###	###	0.3
2000-Feb-04 Fri	###	###	3.85	3.85			###	###	0.3
2000-Feb-03 Thu	###	###	3.85	3.89			30.5	30.5	0.3
2000-Feb-02 Wed	###	###	###	###			###	###	0.0
2000-Feb-01 Tue	###	###	3.89	###			87.1	87.1	0.0
2000-Jan-31 Mon	3.8	###	3.8	3.87	246,646	468,627	###	###	###
2000-Jan-28 Fri	3.982	3.982	3.85	3.88	921,448	###	###	###	0.3
2000-Jan-27 Thu	4	###	###	4			65.1	65.1	0.3
2000-Jan-25 Tue	4.25	4.25	###	###	565,059	1,200,750	###	###	0.0
2000-Jan-24 Mon	4.251	###	4.25	###	457,688	972,587	###	###	0.0
2000-Jan-21 Fri	4.27	###	4.25	4.27			63.2	63.2	###
2000-Jan-20 Thu	4.376	4.376	4.25	###	324,521	1,399,659	###	###	0.0
2000-Jan-19 Wed	###	4.47	###	###			21.9	21.9	0.0
2000-Jan-18 Tue	4.27	4.45	4.27	4.45	714,587	###	90.6	90.6	0.3
2000-Jan-17 Mon	###	###	###	4.25	1,745,421	0	27.2	27.2	###
2000-Jan-14 Fri	4.373	###	4.25	###	1,116,771	###	###	###	0.0
2000-Jan-13 Thu	4.4	4.4	###	###			###	###	0.0
2000-Jan-12 Wed	###	###	###	4.42	358,881	0	9.0	9.0	0.3
2000-Jan-11 Tue	###	4.7	###	###			###	###	0.0
2000-Jan-10 Mon	###	4.72	###	###			###	###	0.0
2000-Jan-07 Fri	4.547	###	4.54	4.56	694,759	###	###	###	0.3
2000-Jan-06 Thu	4.73	4.73	4.5	4.54			6.9	6.9	0.3
2000-Jan-05 Wed	###	###	4.75	###			16.8	16.8	0.0
2000-Jan-04 Tue	###	5.2	###	###	1,152,651	###	###	###	0.0
1999-Dec-31 Fri	###	5.2	###	5.2	403,857	1,050,028	64.6	64.6	###
1999-Dec-30 Thu	###	5.2	###	5.2	403,857	1,050,028	64.6	64.6	###
1999-Dec-29 Wed	###	5.2	###	5.2	125,321	###	###	###	###
1999-Dec-28 Tue	###	###	###	###	119,255	0	###	###	0.0
1999-Dec-27 Mon	###	###	###	###	119,255	0	###	###	0.0
1999-Dec-24 Fri	###	###	###	###	119,255	0	###	###	0.0
1999-Dec-23 Thu	###	###	###	###	587,875	0	###	###	0.0
1999-Dec-22 Wed	###	5.25	###	###	359,921	###	66.6	66.6	0.0
1999-Dec-21 Tue	###	###	5	###	310,072	775,180	87.7	87.7	0.0
1999-Dec-20 Mon	###	###	5	###			80.5	80.5	0.0
1999-Dec-17 Fri	5	###	4.88	###	321,855	785,326	###	###	0.0
1999-Dec-16 Thu	###	###	###	###	1,120,553	0	87.2	87.2	0.0
1999-Dec-15 Wed	###	5	4.8	5			92.0	92.0	0.4
1999-Dec-14 Tue	###	4.85	4.75	4.8			###	###	0.3
1999-Dec-13 Mon	4.71	4.8	4.71	4.8			84.5	84.5	0.3
1999-Dec-10 Fri	4.71	4.71	###	4.71	353,686	###	70.4	70.4	###
1999-Dec-09 Thu	###	4.71	###	4.71	661,525	###	78.6	78.6	###
1999-Dec-08 Wed	4.772	4.772	###	###	1,238,627	###	###	###	0.0
1999-Dec-07 Tue	###	###	4.58	###			38.9	38.9	0.0
1999-Dec-06 Mon	###	###	4.75	4.76			35.1	35.1	###
1999-Dec-03 Fri	4.88	###	4.86	###			74.2	74.2	0.0
1999-Dec-02 Thu	5	5	###	###	1,450,726	###	30.4	30.4	0.0
1999-Dec-01 Wed	###	###	###	###			72.0	72.0	0.0
1999-Nov-30 Tue	###	###	###	###	668,924	0	###	###	0.0
1999-Nov-29 Mon	###	###	###	###	522,628	0	###	###	0.0
1999-Nov-26 Fri	5	###	5	###	4,043,320	###	###	###	0.0
1999-Nov-25 Thu	###	###	###	5			###	###	0.4
1999-Nov-24 Wed	4.85	###	4.85	###			78.6	78.6	0.0
1999-Nov-23 Tue	4.8	4.88	4.8	4.88			80.9	80.9	0.3
1999-Nov-22 Mon	4.8	4.83	4.78	4.82			###	###	0.3
1999-Nov-19 Fri	###	4.82	4.76	4.8	1,085,885	5,201,389	73.8	73.8	0.3
1999-Nov-18 Thu	4.75	4.83	4.75	4.75			66.3	66.3	###
1999-Nov-17 Wed	4.72	4.79	4.72	4.73	155,483	739,321	###	###	0.3
1999-Nov-16 Tue	4.872	4.88	4.72	4.8			###	###	0.3
1999-Nov-15 Mon	4.8	###	4.77	###	286,056	682,243	86.3	86.3	0.0
1999-Nov-12 Fri	###	4.8	###	4.79	435,057	###	###	###	0.3
1999-Nov-11 Thu	###	4.84	###	4.75	606,346	1,467,357	74.5	74.5	###
1999-Nov-10 Wed	4.42	4.553	4.42	4.553			87.0	87.0	0.3
1999-Nov-09 Tue	4.481	4.481	4.41	4.44	379,449	1,686,840	24.8	24.8	0.3
1999-Nov-08 Mon	4.41	4.42	###	4.42			###	###	0.3
1999-Nov-05 Fri	4.4	4.45	4.4	4.441	97,177	###	79.6	79.6	0.3
1999-Nov-04 Thu	4.529	4.529	###	4.43	439,779	995,879	14.8	14.8	###
1999-Nov-03 Wed	###	4.43	###	4.43			83.1	83.1	###
1999-Nov-02 Tue	###	###	4.29	###	170,541	###	21.6	21.6	0.0
1999-Nov-01 Mon	###	###	###	4.4			17.8	17.8	0.3
1999-Oct-29 Fri	###	4.55	###	4.41	1,452,472	3,304,373	38.7	38.7	###
1999-Oct-28 Thu	###	4.4	4.25	###			73.9	73.9	0.0
1999-Oct-27 Wed	###	4.2	4	4.181	797,382	###	88.7	88.7	0.3
1999-Oct-26 Tue	###	###	###	###	637,371	0	85.7	85.7	0.0
1999-Oct-25 Mon	4.29	4.29	###	###	1,027,040	###	16.0	16.0	0.0
1999-Oct-22 Fri	###	4.4	4.29	###			###	###	0.0
1999-Oct-21 Thu	###	###	4.25	###			76.6	76.6	0.0
1999-Oct-20 Wed	4.48	4.58	4.447	4.447	534,646	2,413,124	20.1	20.1	0.3
1999-Oct-19 Tue	###	###	4.53	4.53	268,985	609,251	###	###	###
1999-Oct-18 Mon	4.53	4.72	4.53	###	256,240	###	###	###	0.0
1999-Oct-15 Fri	###	4.71	4.55	###	841,849	###	###	###	0.0
1999-Oct-14 Thu	###	###	4.8	4.8	775,080	###	6.8	6.8	0.3
1999-Oct-13 Wed	4.89	###	4.87	###	1,316,870	3,206,578	###	###	0.0
1999-Oct-12 Tue	4.82	###	4.8	###	776,353	1,863,247	###	###	0.0
1999-Oct-11 Mon	4.75	###	4.75	4.83			80.5	80.5	0.3
1999-Oct-08 Fri	4.723	4.79	4.71	4.78			78.2	78.2	###
1999-Oct-07 Thu	###	###	4.77	4.83	2,140,485	5,105,056	###	###	0.3
1999-Oct-06 Wed	###	###	4.75	###			88.6	88.6	0.0
1999-Oct-05 Tue	###	###	###	###			###	###	0.0
1999-Oct-04 Mon	4.76	###	4.76	4.88	344,920	###	###	###	0.3
1999-Oct-01 Fri	4.88	###	4.75	4.75			###	###	###
1999-Sep-30 Thu	###	5	###	###	1,877,586	###	96.5	96.5	0.0
1999-Sep-29 Wed	5.2	5.25	4.75	4.789	3,561,778	###	###	###	0.3
1999-Sep-27 Mon	3.82	4.56	3.82	4.5			98.1	98.1	###
1999-Sep-24 Fri	3.85	###	3.75	3.8			###	###	###
1999-Sep-23 Thu	3.859	###	3.8	3.8	2,328,088	###	###	###	###
1999-Sep-22 Wed	3.545	###	3.5	###			93.4	93.4	0.0
1999-Sep-21 Tue	###	###	###	###			79.9	79.9	0.0
1999-Sep-20 Mon	###	3.47	###	###			###	###	0.0
1999-Sep-17 Fri	3.48	3.5	3.45	3.47	1,120,177	###	34.0	34.0	0.2
1999-Sep-16 Thu	3.4	3.45	###	3.42	778,179	1,342,358	###	###	0.2
1999-Sep-15 Wed	3.51	3.51	3.42	3.45	474,951	###	21.8	21.8	###
1999-Sep-14 Tue	###	###	3.55	3.55			###	###	###
1999-Sep-13 Mon	3.73	3.73	###	###			18.7	18.7	0.0
1999-Sep-10 Fri	3.8	3.84	3.72	3.73	516,779	1,953,424	###	###	###
1999-Sep-09 Thu	3.8	3.81	3.77	3.79	585,382	###	###	###	###
1999-Sep-08 Wed	3.79	3.83	3.78	3.8	282,075	###	###	###	###
1999-Sep-07 Tue	3.755	3.79	3.75	3.79	1,290,440	4,864,958	81.7	81.7	###
1999-Sep-06 Mon	3.78	3.78	3.74	3.77	131,077	492,849	###	###	###
1999-Sep-03 Fri	###	3.78	###	3.75	223,851	423,078	82.1	82.1	0.3
1999-Sep-02 Thu	3.78	3.78	###	3.72			###	###	0.3
1999-Sep-01 Wed	3.7	3.85	3.7	3.8	747,953	2,823,522	###	###	###
1999-Aug-31 Tue	###	3.7	###	3.7	223,129	412,788	###	###	0.3
1999-Aug-30 Mon	###	###	3.55	###	534,377	###	82.5	82.5	0.0
1999-Aug-27 Fri	3.41	3.55	3.4	3.5	3,615,143	12,562,621	89.8	89.8	0.3
1999-Aug-26 Thu	3.551	3.551	3.43	3.45	1,012,359	###	###	###	###
1999-Aug-25 Wed	3.57	###	3.5	3.54			27.6	27.6	0.3
1999-Aug-24 Tue	3.8	3.8	###	###			10.1	10.1	0.0
1999-Aug-23 Mon	###	###	3.8	3.84			###	###	0.3
1999-Aug-20 Fri	3.82	###	3.82	3.88	505,452	###	80.3	80.3	0.3
1999-Aug-19 Thu	###	###	3.76	3.82			23.4	23.4	0.3
1999-Aug-18 Wed	###	###	3.85	3.86			18.1	18.1	0.3
1999-Aug-17 Tue	###	###	3.86	3.87			36.1	36.1	###
1999-Aug-16 Mon	###	###	###	###			12.4	12.4	0.0
1999-Aug-13 Fri	###	###	###	4			88.2	88.2	0.3
1999-Aug-12 Thu	3.827	3.944	3.81	3.944	1,015,879	###	###	###	###
1999-Aug-11 Wed	3.743	3.75	###	3.75			75.7	75.7	0.3
1999-Aug-10 Tue	###	3.8	3.7	3.75	626,674	2,350,027	###	###	0.3
1999-Aug-09 Mon	###	###	###	###	636,557	0	89.7	89.7	0.0
1999-Aug-06 Fri	3.57	###	3.56	###	640,780	1,140,588	###	###	0.0
1999-Aug-05 Thu	3.5	###	3.49	3.56			###	###	0.3
1999-Aug-04 Wed	###	3.54	3.45	3.51	656,329	###	###	###	###
1999-Aug-03 Tue	3.54	3.56	3.5	3.5	222,973	###	22.2	22.2	0.3
1999-Aug-02 Mon	3.651	3.651	3.55	3.56			16.0	16.0	0.3
1999-Jul-30 Fri	###	###	###	###	1,297,872	0	71.3	71.3	0.0
1999-Jul-29 Thu	###	###	###	###			###	###	0.0
1999-Jul-28 Wed	3.725	3.725	###	###	348,483	649,049	14.5	14.5	0.0
1999-Jul-27 Tue	###	3.72	###	###	575,621	1,070,655	###	###	0.0
1999-Jul-26 Mon	###	3.83	###	3.78	826,970	1,583,647	93.5	93.5	0.3
1999-Jul-23 Fri	3.552	3.72	3.55	3.7	1,258,047	###	###	###	0.3
1999-Jul-22 Thu	3.448	3.59	3.448	3.58	1,414,926	4,979,124	91.3	91.3	0.3
1999-Jul-21 Wed	###	###	###	###			75.4	75.4	0.0
1999-Jul-20 Tue	###	3.4	###	###	730,977	###	###	###	0.0
1999-Jul-19 Mon	###	3.4	###	###			71.1	71.1	0.0
1999-Jul-16 Fri	###	###	###	###	420,343	0	###	###	0.0
1999-Jul-15 Thu	3.28	###	3.27	###	664,781	###	74.1	74.1	0.0
1999-Jul-14 Wed	3.26	###	3.21	###			###	###	0.0
1999-Jul-13 Tue	3.25	###	3.25	3.27			###	###	###
1999-Jul-12 Mon	3.255	###	3.25	3.26	332,945	###	68.1	68.1	0.2
1999-Jul-09 Fri	3.341	3.341	3.25	3.25	1,050,025	3,460,357	13.2	13.2	0.2
1999-Jul-08 Thu	3.43	3.46	###	###			###	###	0.0
1999-Jul-07 Wed	3.444	3.51	3.41	3.43			31.7	31.7	0.2
1999-Jul-06 Tue	###	###	3.54	###			###	###	0.0
1999-Jul-05 Mon	###	###	3.53	###			66.2	66.2	0.0
1999-Jul-02 Fri	3.5	###	3.5	###			85.1	85.1	0.0
1999-Jul-01 Thu	3.4	3.55	3.4	3.5			###	###	0.3
1999-Jun-30 Wed	###	3.45	###	###	1,018,359	###	73.7	73.7	0.0
1999-Jun-29 Tue	###	###	###	3.321			###	###	0.2
1999-Jun-28 Mon	###	###	3.27	3.28			29.4	29.4	0.2
1999-Jun-25 Fri	3.25	###	3.25	###			81.8	81.8	0.0
1999-Jun-24 Thu	###	###	###	###	1,117,780	0	89.9	89.9	0.0
1999-Jun-23 Wed	3.074	###	###	###	169,147	0	###	###	0.0
1999-Jun-22 Tue	###	###	###	###			72.0	72.0	0.0
1999-Jun-21 Mon	###	###	###	###			###	###	0.0
1999-Jun-18 Fri	###	###	3	###			###	###	0.0
1999-Jun-17 Thu	###	###	###	###	774,045	0	70.3	70.3	0.0
1999-Jun-16 Wed	###	3.24	###	3.24			96.0	96.0	###
1999-Jun-15 Tue	###	3.23	###	###	730,879	###	###	###	0.0
1999-Jun-11 Fri	###	3	###	3			88.7	88.7	0.2
1999-Jun-10 Thu	###	###	2.8	2.88			###	###	0.2
1999-Jun-09 Wed	2.8	3	2.79	###	1,244,541	3,602,946	###	###	0.0
1999-Jun-08 Tue	3.089	###	###	###	492,686	0	5.7	5.7	0.0
1999-Jun-07 Mon	###	###	###	###			30.5	30.5	0.0
1999-Jun-04 Fri	###	###	###	###			###	###	0.0
1999-Jun-03 Thu	###	###	###	###	490,686	0	###	###	0.0
1999-Jun-02 Wed	###	###	3	###	321,050	481,575	###	###	0.0
1999-Jun-01 Tue	###	###	2.88	###			81.4	81.4	0.0
1999-May-31 Mon	###	###	###	###	328,952	0	###	###	0.0
1999-May-28 Fri	2.86	###	2.85	2.85			###	###	###
1999-May-27 Thu	###	2.88	2.85	2.88	625,188	###	###	###	0.2
1999-May-26 Wed	###	###	###	###			###	###	0.0
1999-May-25 Tue	2.971	###	###	3.028	445,240	0	86.1	86.1	###
1999-May-24 Mon	###	###	###	###	1,130,856	0	31.3	31.3	0.0
1999-May-21 Fri	3.2	3.2	###	###			###	###	0.0
1999-May-20 Thu	###	###	3.2	3.25			###	###	0.2
1999-May-19 Wed	###	###	###	###			33.5	33.5	0.0
1999-May-18 Tue	###	3.43	###	3.4	208,176	357,021	###	###	0.2
1999-May-17 Mon	3.4	3.44	###	###			###	###	0.0
1999-May-14 Fri	3.446	3.48	3.44	3.47			70.6	70.6	0.2
1999-May-13 Thu	###	3.4	3.27	3.4	1,170,923	3,905,028	###	###	0.2
1999-May-12 Wed	3.25	###	3.25	###	1,431,988	2,326,980	88.9	88.9	0.0
1999-May-11 Tue	3.2	3.27	###	3.25	1,392,143	2,276,153	###	###	0.2
1999-May-10 Mon	3.451	3.48	###	3.4	1,339,959	2,331,528	24.1	24.1	0.2
1999-May-07 Fri	3.7	###	3.7	###			96.6	96.6	0.0
1999-May-06 Thu	3.51	###	3.51	###			88.1	88.1	0.0
1999-May-05 Wed	3.5	3.51	3.42	3.5			76.2	76.2	0.3
1999-May-04 Tue	3.5	3.54	3.47	3.54	345,924	###	###	###	0.3
1999-May-03 Mon	###	3.58	###	3.54	1,728,248	###	91.6	91.6	0.3
1999-Apr-30 Fri	3.25	3.48	3.25	3.47			###	###	0.2
1999-Apr-29 Thu	3.2	3.24	3.2	3.21	523,929	1,687,051	###	###	###
1999-Apr-28 Wed	###	3.21	###	###	412,756	662,473	81.3	81.3	0.0
1999-Apr-27 Tue	###	3.2	###	###	422,750	###	73.6	73.6	0.0
1999-Apr-26 Mon	###	###	###	###			25.0	25.0	0.0
1999-Apr-23 Fri	###	3.24	###	3.2	956,280	1,549,173	91.4	91.4	0.2
1999-Apr-22 Thu	###	###	###	###			###	###	0.0
1999-Apr-21 Wed	3.171	3.171	###	###	431,884	684,752	###	###	0.0
1999-Apr-20 Tue	###	3.21	###	3.2			77.7	77.7	0.2
1999-Apr-19 Mon	3.253	3.253	3.2	3.22			24.5	24.5	0.2
1999-Apr-16 Fri	3.26	3.28	3.21	3.25			###	###	0.2
1999-Apr-15 Thu	3.23	3.29	3.2	3.25	2,052,225	6,659,470	###	###	0.2
1999-Apr-14 Wed	###	3.41	3.28	3.28			13.2	13.2	0.2
1999-Apr-13 Tue	###	###	3.27	###	1,412,576	###	###	###	0.0
1999-Apr-12 Mon	###	###	3.2	###			###	###	0.0
1999-Apr-09 Fri	###	3.28	###	3.27			88.9	88.9	###
1999-Apr-08 Thu	3.154	3.21	###	###			###	###	0.0
1999-Apr-07 Wed	###	###	###	###	2,451,983	0	###	###	0.0
1999-Apr-06 Tue	###	###	###	###	267,146	0	###	###	0.0
1999-Apr-01 Thu	###	###	###	###			84.7	84.7	0.0
1999-Mar-31 Wed	###	###	3	###			###	###	0.0
1999-Mar-30 Tue	###	###	###	###			91.0	91.0	0.0
1999-Mar-29 Mon	2.942	3	###	3			88.6	88.6	0.2
1999-Mar-26 Fri	###	###	###	###			72.3	72.3	0.0
1999-Mar-25 Thu	2.83	3	2.83	###	1,469,188	4,282,683	###	###	0.0
1999-Mar-24 Wed	2.75	2.81	2.73	2.787	1,040,770	###	###	###	###
1999-Mar-23 Tue	###	2.82	2.75	2.75	919,729	2,561,445	18.2	18.2	###
1999-Mar-22 Mon	2.72	2.84	2.7	2.8	569,741	1,578,182	###	###	0.2
1999-Mar-19 Fri	###	2.73	2.7	2.72	921,947	2,503,086	71.2	71.2	0.2
1999-Mar-18 Thu	2.72	2.74	2.7	2.73	239,126	650,422	###	###	###
1999-Mar-17 Wed	###	2.74	###	2.74			91.4	91.4	0.2
1999-Mar-16 Tue	###	2.73	###	2.72	1,143,641	###	###	###	0.2
1999-Mar-15 Mon	###	###	2.72	2.74	1,954,643	###	###	###	0.2
1999-Mar-12 Fri	2.85	2.89	2.82	2.85	2,551,029	7,283,187	###	###	###
1999-Mar-11 Thu	###	2.8	###	2.79			###	###	###
1999-Mar-10 Wed	###	2.7	###	2.7			88.1	88.1	0.2
1999-Mar-09 Tue	2.7	2.7	###	###			20.1	20.1	0.0
1999-Mar-08 Mon	###	2.71	###	###			###	###	0.0
1999-Mar-05 Fri	2.51	2.641	2.51	2.641	1,276,256	###	94.7	94.7	0.2
1999-Mar-04 Thu	2.46	2.49	2.45	2.49	327,124	###	83.2	83.2	0.2
1999-Mar-03 Wed	2.453	2.47	2.4	2.46	829,571	###	75.6	75.6	0.2
1999-Mar-02 Tue	2.4	2.45	2.4	2.45	640,784	###	89.8	89.8	0.2
1999-Mar-01 Mon	###	2.43	###	2.42			###	###	0.2
1999-Feb-26 Fri	2.42	2.43	2.4	2.41	2,608,350	###	###	###	0.2
1999-Feb-25 Thu	2.42	2.43	2.4	2.43	379,782	917,173	###	###	###
1999-Feb-24 Wed	###	2.46	###	2.41	924,950	1,137,688	81.6	81.6	0.2
1999-Feb-23 Tue	###	###	###	###	1,184,875	0	###	###	0.0
1999-Feb-22 Mon	###	###	2.26	2.29	560,245	633,076	26.7	26.7	###
1999-Feb-19 Fri	2.286	2.286	2.25	2.26			###	###	###
1999-Feb-18 Thu	2.26	###	2.25	###	166,448	187,254	###	###	0.0
1999-Feb-17 Wed	###	###	2.26	2.28			###	###	0.2
1999-Feb-16 Tue	2.44	2.45	2.349	2.349			###	###	0.2
1999-Feb-15 Mon	2.457	2.47	2.42	2.43	292,751	715,776	29.2	29.2	###
1999-Feb-12 Fri	2.46	2.47	2.45	2.45			27.3	27.3	0.2
1999-Feb-11 Thu	2.42	2.45	2.4	2.45	866,048	###	###	###	0.2
1999-Feb-10 Wed	2.43	2.43	###	2.42	616,029	748,475	37.7	37.7	0.2
1999-Feb-09 Tue	###	2.47	2.43	2.45	435,150	###	76.9	76.9	0.2
1999-Feb-08 Mon	###	2.44	###	2.4	196,174	###	78.1	78.1	###
1999-Feb-05 Fri	###	2.45	###	###	530,559	###	###	###	0.0
1999-Feb-04 Thu	###	###	2.43	2.43			###	###	###
1999-Feb-03 Wed	2.5	2.5	2.47	2.5			69.7	69.7	0.2
1999-Feb-02 Tue	2.47	2.55	2.45	2.476			76.9	76.9	###
1999-Feb-01 Mon	2.55	2.55	2.42	2.42	817,379	2,031,186	7.3	7.3	0.2
1999-Jan-29 Fri	2.49	2.56	2.49	2.53	852,150	2,151,678	79.9	79.9	###
1999-Jan-28 Thu	###	2.46	###	2.46	619,920	###	92.2	92.2	0.2
1999-Jan-27 Wed	2.4	2.45	2.4	2.44	471,458	1,143,285	###	###	0.2
1999-Jan-25 Mon	2.4	2.41	###	2.41			79.6	79.6	0.2
1999-Jan-22 Fri	2.384	2.45	###	2.41	801,155	###	###	###	0.2
1999-Jan-21 Thu	###	2.4	###	2.4	468,559	562,270	76.6	76.6	###
1999-Jan-20 Wed	###	2.42	###	2.42	341,347	413,029	###	###	0.2
1999-Jan-19 Tue	2.4	2.4	###	###	670,156	804,187	14.1	14.1	0.0
1999-Jan-18 Mon	2.49	2.49	2.4	2.4			###	###	###
1999-Jan-15 Fri	2.41	2.5	2.41	2.5	448,443	1,100,927	###	###	0.2
1999-Jan-14 Thu	2.4	2.48	2.4	2.472	396,520	###	93.1	93.1	###
1999-Jan-13 Wed	###	2.47	2.4	2.45			###	###	0.2
1999-Jan-12 Tue	2.44	2.52	2.44	2.47			###	###	###
1999-Jan-11 Mon	###	2.47	###	2.44			92.7	92.7	0.2
1999-Jan-08 Fri	###	###	###	###			###	###	0.0
1999-Jan-07 Thu	###	###	2.26	###	169,451	191,479	68.7	68.7	0.0
1999-Jan-06 Wed	2.278	###	2.25	###	436,448	###	###	###	0.0
1999-Jan-05 Tue	###	###	2.28	2.28			20.9	20.9	0.2
1999-Jan-04 Mon	###	###	2.28	###	339,076	386,546	77.7	77.7	0.0
1998-Dec-31 Thu	###	###	2.21	###	254,022	###	16.3	16.3	0.0
1998-Dec-30 Wed	2.25	2.27	2.23	2.27	359,821	###	###	###	0.2
1998-Dec-29 Tue	2.25	2.25	2.23	2.25			###	###	###
1998-Dec-24 Thu	2.25	2.25	2.21	2.25	186,744	###	73.3	73.3	###
1998-Dec-23 Wed	2.22	2.25	2.21	2.25	250,352	558,284	83.6	83.6	###
1998-Dec-22 Tue	2.189	###	2.189	2.28	264,358	###	###	###	0.2
1998-Dec-21 Mon	###	###	###	###	135,388	0	###	###	0.0
1998-Dec-18 Fri	2.29	###	2.21	2.22			9.7	9.7	0.2
1998-Dec-17 Thu	###	###	2.28	###	765,083	###	###	###	0.0
1998-Dec-16 Wed	2.252	###	2.25	###			87.7	87.7	0.0
1998-Dec-15 Tue	2.26	2.28	###	###	144,154	###	18.5	18.5	0.0
1998-Dec-14 Mon	###	###	2.27	###			28.5	28.5	0.0
1998-Dec-11 Fri	2.43	2.43	###	###	474,026	575,941	###	###	0.0
1998-Dec-10 Thu	###	2.43	###	2.42			89.8	89.8	0.2
1998-Dec-09 Wed	###	###	###	###	396,554	0	82.1	82.1	0.0
1998-Dec-08 Tue	2.4	2.42	###	2.371			###	###	###
1998-Dec-07 Mon	2.22	###	2.22	###	1,048,851	1,164,224	95.6	95.6	0.0
1998-Dec-04 Fri	###	2.2	###	2.2	784,055	###	###	###	0.2
1998-Dec-03 Thu	###	###	###	###	401,444	0	8.0	8.0	0.0
1998-Dec-02 Wed	###	2.25	###	2.25	817,756	919,975	92.9	92.9	###
1998-Dec-01 Tue	2.25	2.25	###	###	350,984	394,857	7.9	7.9	0.0
1998-Nov-30 Mon	###	###	2.26	2.26	1,431,844	1,617,983	###	###	###
1998-Nov-27 Fri	2.28	###	2.28	###	1,868,653	###	###	###	0.0
1998-Nov-26 Thu	2.27	###	2.26	2.28			70.8	70.8	0.2
1998-Nov-25 Wed	###	###	###	###	250,151	0	###	###	0.0
1998-Nov-24 Tue	###	###	###	###	312,679	0	27.8	27.8	0.0
1998-Nov-23 Mon	###	###	###	###			###	###	0.0
1998-Nov-20 Fri	###	###	2.29	###			###	###	0.0
1998-Nov-19 Thu	2.4	2.42	###	###			21.9	21.9	0.0
1998-Nov-18 Wed	###	###	2.27	2.29	243,870	###	28.5	28.5	###
1998-Nov-17 Tue	###	###	###	###	110,255	0	28.8	28.8	0.0
1998-Nov-16 Mon	2.42	2.42	###	###	608,746	736,582	6.9	6.9	0.0
1998-Nov-13 Fri	2.425	2.48	2.41	2.43			72.7	72.7	###
1998-Nov-12 Thu	###	###	###	###			23.9	23.9	0.0
1998-Nov-11 Wed	###	2.4	###	###			###	###	0.0
1998-Nov-10 Tue	2.347	2.4	###	###	3,964,021	4,756,825	###	###	0.0
1998-Nov-09 Mon	2.52	2.53	2.4	2.44	422,947	###	###	###	0.2
1998-Nov-06 Fri	2.52	2.55	2.48	2.51	1,103,356	2,774,940	17.6	17.6	###
1998-Nov-05 Thu	2.46	2.47	2.44	2.47			76.4	76.4	###
1998-Nov-04 Wed	2.425	2.425	###	2.4			###	###	###
1998-Nov-03 Tue	2.46	2.47	2.43	2.47	249,822	###	###	###	###
1998-Nov-02 Mon	###	###	2.5	2.52	278,580	348,225	###	###	###
1998-Oct-30 Fri	###	###	2.58	2.628			###	###	0.2
1998-Oct-29 Thu	2.52	2.58	2.52	2.58			86.5	86.5	0.2
1998-Oct-28 Wed	2.43	2.52	2.43	2.52			###	###	###
1998-Oct-27 Tue	###	###	###	###	981,472	0	91.2	91.2	0.0
1998-Oct-26 Mon	2.23	###	2.23	###			###	###	0.0
1998-Oct-23 Fri	###	###	2.2	2.25			24.7	24.7	###
1998-Oct-22 Thu	###	###	2.25	2.28			###	###	0.2
1998-Oct-21 Wed	###	###	###	###			23.7	23.7	0.0
1998-Oct-20 Tue	2.43	2.43	2.26	###	433,987	###	###	###	0.0
1998-Oct-19 Mon	2.45	2.47	2.45	2.45			78.5	78.5	0.2
1998-Oct-16 Fri	2.449	2.48	2.43	2.48	1,583,783	3,888,187	###	###	0.2
1998-Oct-15 Thu	###	2.41	###	###			76.3	76.3	0.0
1998-Oct-14 Wed	###	2.44	2.2	2.41			84.5	84.5	0.2
1998-Oct-13 Tue	2.48	2.5	2.41	###			18.1	18.1	0.0
1998-Oct-12 Mon	###	###	2.54	2.55	2,289,151	2,907,221	15.5	15.5	0.2
1998-Oct-09 Fri	###	###	2.57	###			###	###	0.0
1998-Oct-08 Thu	2.681	2.7	###	2.7	1,646,754	###	82.8	82.8	0.2
1998-Oct-07 Wed	2.43	2.57	2.43	2.55	2,098,950	5,247,375	96.1	96.1	0.2
1998-Oct-06 Tue	2.41	2.52	2.4	2.43	877,271	2,158,086	81.1	81.1	###
1998-Oct-05 Mon	###	2.7	###	2.57			98.2	98.2	###
1998-Oct-02 Fri	2.21	###	2.21	###			95.8	95.8	0.0
1998-Oct-01 Thu	###	###	###	###			70.9	70.9	0.0
1998-Sep-30 Wed	2.22	2.22	###	###			15.0	15.0	0.0
1998-Sep-29 Tue	###	###	2.24	2.26	754,225	###	###	###	###
1998-Sep-28 Mon	###	###	###	2.27	826,124	0	###	###	0.2
1998-Sep-25 Fri	###	2.2	###	###	1,648,957	1,813,852	76.8	76.8	0.0
1998-Sep-24 Thu	###	###	###	2	1,211,488	0	92.0	92.0	0.1
1998-Sep-23 Wed	1.85	###	1.85	###			###	###	0.0
1998-Sep-22 Tue	1.84	1.85	1.82	1.85			78.1	78.1	0.1
1998-Sep-21 Mon	1.85	1.87	1.85	###			84.9	84.9	0.0
1998-Sep-18 Fri	1.827	1.85	1.82	1.844			###	###	###
1998-Sep-17 Thu	1.79	1.82	1.79	1.81			###	###	###
1998-Sep-16 Wed	1.81	1.82	1.79	1.81	317,874	###	74.8	74.8	###
1998-Sep-15 Tue	###	1.82	1.79	1.82	654,942	1,182,170	###	###	###
1998-Sep-14 Mon	1.779	1.84	1.779	1.84			###	###	###
1998-Sep-11 Fri	###	1.82	1.73	###			###	###	0.0
1998-Sep-10 Thu	###	1.7	###	###	795,159	675,885	###	###	0.0
1998-Sep-09 Wed	1.81	1.81	###	1.74	667,529	###	11.8	11.8	0.1
1998-Sep-08 Tue	1.85	1.85	1.76	1.76	164,955	297,743	###	###	0.1
1998-Sep-07 Mon	1.78	1.86	1.77	1.8			63.9	63.9	0.1
1998-Sep-04 Fri	1.7	1.75	###	1.73			82.2	82.2	###
1998-Sep-03 Thu	1.7	1.7	###	###			6.8	6.8	0.0
1998-Sep-02 Wed	###	###	###	###			###	###	0.0
1998-Sep-01 Tue	###	1.5	###	1.42	292,927	###	85.6	85.6	###
1998-Aug-31 Mon	1.42	1.42	###	1.42			74.5	74.5	###
1998-Aug-28 Fri	###	1.45	###	1.42	1,957,829	1,419,426	###	###	###
1998-Aug-27 Thu	1.5	1.53	1.42	1.52	595,270	878,023	89.8	89.8	0.1
1998-Aug-26 Wed	###	###	1.52	1.53			8.3	8.3	###
1998-Aug-25 Tue	###	###	1.58	###	1,432,884	1,131,978	###	###	0.0
1998-Aug-24 Mon	###	###	1.58	1.58			4.7	4.7	0.1
1998-Aug-21 Fri	###	###	###	###			###	###	0.0
1998-Aug-20 Thu	###	###	1.58	###			86.0	86.0	0.0
1998-Aug-19 Wed	###	###	###	###			###	###	0.0
1998-Aug-18 Tue	1.55	###	1.55	1.58			###	###	0.1
1998-Aug-17 Mon	1.57	1.57	1.53	1.53			###	###	###
1998-Aug-14 Fri	1.56	1.57	1.53	1.55			###	###	###
1998-Aug-13 Thu	1.56	###	1.52	1.52			###	###	0.1
1998-Aug-12 Wed	1.48	1.57	1.48	1.55			95.3	95.3	###
1998-Aug-11 Tue	###	###	1.55	1.55	770,648	597,252	###	###	###
1998-Aug-10 Mon	1.57	###	1.54	1.57	444,627	###	80.2	80.2	0.1
1998-Aug-07 Fri	###	###	1.5	1.55			5.3	5.3	###
1998-Aug-06 Thu	1.71	1.72	1.56	1.58	710,576	1,165,344	###	###	0.1
1998-Aug-05 Wed	1.7	1.72	###	###			18.4	18.4	0.0
1998-Aug-04 Tue	1.72	1.75	###	###	627,728	###	###	###	0.0
1998-Aug-03 Mon	1.77	1.78	1.75	1.76			###	###	0.1
1998-Jul-31 Fri	1.83	1.86	1.82	1.84			###	###	###
1998-Jul-30 Thu	1.8	1.8	1.76	1.78			###	###	0.1
1998-Jul-29 Wed	###	###	1.76	1.76	1,160,051	1,020,844	0.9	0.9	0.1
1998-Jul-28 Tue	###	###	###	###	350,444	0	###	###	0.0
1998-Jul-27 Mon	###	###	###	###	147,175	0	###	###	0.0
1998-Jul-24 Fri	1.855	###	1.8	###	453,287	407,958	###	###	0.0
1998-Jul-23 Thu	###	2	1.88	1.88			3.2	3.2	0.1
1998-Jul-22 Wed	2	2	###	2			###	###	0.1
1998-Jul-21 Tue	1.986	###	1.986	###			88.5	88.5	0.0
1998-Jul-20 Mon	1.981	2	###	###			###	###	0.0
1998-Jul-17 Fri	###	###	###	###	221,871	0	###	###	0.0
1998-Jul-16 Thu	###	2	###	###	467,073	467,073	###	###	0.0
1998-Jul-15 Wed	2.043	2.043	###	###			###	###	0.0
1998-Jul-14 Tue	###	###	###	2			86.0	86.0	0.1
1998-Jul-13 Mon	###	###	1.88	1.88			###	###	0.1
1998-Jul-10 Fri	###	###	###	###			22.4	22.4	0.0
1998-Jul-09 Thu	###	###	###	###			###	###	0.0
1998-Jul-08 Wed	###	###	###	###	480,328	0	###	###	0.0
1998-Jul-07 Tue	###	###	###	###	182,324	0	###	###	0.0
1998-Jul-06 Mon	###	###	###	###			71.2	71.2	0.0
1998-Jul-03 Fri	###	###	###	###			84.1	84.1	0.0
1998-Jul-02 Thu	###	###	###	###			###	###	0.0
1998-Jul-01 Wed	###	###	###	###			###	###	0.0
1998-Jun-30 Tue	1.85	###	1.85	###			###	###	0.0
1998-Jun-29 Mon	1.8	1.86	1.8	1.86			89.8	89.8	0.1
1998-Jun-26 Fri	1.76	1.82	1.76	1.8	473,744	###	###	###	0.1
1998-Jun-25 Thu	1.83	1.83	1.76	1.76	669,472	###	###	###	0.1
1998-Jun-24 Wed	1.81	1.87	1.81	1.86			89.9	89.9	0.1
1998-Jun-23 Tue	1.83	1.83	1.79	1.8	1,023,749	1,852,985	22.5	22.5	0.1
1998-Jun-22 Mon	###	###	###	###			###	###	0.0
1998-Jun-19 Fri	1.83	1.86	1.81	1.86	276,482	507,344	###	###	0.1
1998-Jun-18 Thu	###	###	1.84	1.84			18.3	18.3	###
1998-Jun-17 Wed	1.76	1.79	1.74	1.75			25.0	25.0	0.1
1998-Jun-16 Tue	1.771	1.771	###	1.71			13.6	13.6	0.1
1998-Jun-15 Mon	###	###	1.82	1.85			###	###	0.1
1998-Jun-12 Fri	1.85	###	1.85	###			###	###	0.0
1998-Jun-11 Thu	###	###	###	###	203,649	0	84.4	84.4	0.0
1998-Jun-10 Wed	###	###	###	###	2,598,153	0	###	###	0.0
1998-Jun-09 Tue	###	###	###	###	824,659	0	40.5	40.5	0.0
1998-Jun-05 Fri	###	###	###	###			###	###	0.0
1998-Jun-04 Thu	2	###	###	###	942,056	0	12.5	12.5	0.0
1998-Jun-03 Wed	1.946	###	1.946	###			###	###	0.0
1998-Jun-02 Tue	###	###	1.86	###	1,076,450	###	###	###	0.0
1998-Jun-01 Mon	###	###	###	###	259,374	0	86.9	86.9	0.0
1998-May-29 Fri	###	###	2	2	4,732,750	4,732,750	3.7	3.7	0.1
1998-May-28 Thu	###	2.22	###	###			11.1	11.1	0.0
1998-May-27 Wed	2.377	2.379	2.23	2.243	693,470	###	4.8	4.8	###
1998-May-26 Tue	###	2.41	###	2.41			78.1	78.1	0.2
1998-May-25 Mon	###	2.4	###	2.4			86.4	86.4	###
1998-May-22 Fri	2.41	2.43	###	2.4			24.7	24.7	###
1998-May-21 Thu	2.43	2.44	2.41	2.41			###	###	0.2
1998-May-20 Wed	2.457	2.46	2.41	2.43			20.4	20.4	###
1998-May-19 Tue	2.44	2.46	2.43	2.46	485,146	1,186,181	78.2	78.2	0.2
1998-May-18 Mon	###	###	2.41	2.46	916,954	1,104,929	###	###	0.2
1998-May-15 Fri	2.45	2.53	2.41	###	1,300,387	3,211,955	###	###	0.0
1998-May-14 Thu	2.5	2.53	2.48	2.48	488,580	###	27.5	27.5	0.2
1998-May-13 Wed	###	###	2.5	2.54			###	###	###
1998-May-12 Tue	2.54	###	2.53	2.59	425,386	###	###	###	0.2
1998-May-11 Mon	2.44	2.53	2.42	2.53			94.9	94.9	###
1998-May-08 Fri	###	2.44	###	###	1,397,349	###	74.9	74.9	0.0
1998-May-07 Thu	###	2.482	###	###	1,752,756	2,175,170	###	###	0.0
1998-May-06 Wed	###	###	2.56	2.56			6.3	6.3	0.2
1998-May-05 Tue	###	2.71	###	###	265,248	###	31.6	31.6	0.0
1998-May-04 Mon	2.7	2.7	###	###	869,141	1,173,340	###	###	0.0
1998-May-01 Fri	###	2.77	2.7	2.72			12.9	12.9	0.2
1998-Apr-30 Thu	2.8	2.89	2.78	2.8	1,510,259	4,281,584	###	###	0.2
1998-Apr-29 Wed	2.55	2.75	2.55	2.71			98.1	98.1	###
1998-Apr-28 Tue	2.547	2.57	2.5	2.55			###	###	0.2
1998-Apr-27 Mon	###	###	###	###			###	###	0.0
1998-Apr-24 Fri	2.884	2.89	2.7	2.8	1,085,782	###	8.9	8.9	0.2
1998-Apr-23 Thu	2.88	###	2.87	2.88	2,176,289	3,122,974	###	###	0.2
1998-Apr-22 Wed	2.682	2.76	###	2.76	1,068,641	1,474,724	91.7	91.7	0.2
1998-Apr-21 Tue	2.52	###	2.51	2.59	229,024	287,425	92.8	92.8	0.2
1998-Apr-20 Mon	2.543	2.57	2.53	2.53	207,744	529,747	26.6	26.6	###
1998-Apr-17 Fri	2.549	###	2.5	2.59			86.1	86.1	0.2
1998-Apr-16 Thu	2.528	2.552	2.5	2.552	1,418,444	3,582,989	76.1	76.1	0.2
1998-Apr-15 Wed	2.54	2.54	2.49	2.54	796,382	###	###	###	###
1998-Apr-14 Tue	2.585	###	2.51	2.54			###	###	###
1998-Apr-09 Thu	2.56	2.58	2.55	2.56	216,728	###	###	###	0.2
1998-Apr-08 Wed	2.642	2.653	2.52	2.56	1,118,586	2,893,222	###	###	0.2
1998-Apr-07 Tue	2.925	2.975	2.7	2.7	815,071	###	###	###	0.2
1998-Apr-06 Mon	2.742	2.89	2.74	2.883	1,561,479	###	94.6	94.6	0.2
1998-Apr-03 Fri	###	2.55	2.48	2.55	377,978	###	87.5	87.5	0.2
1998-Apr-02 Thu	2.49	2.49	2.43	2.45			13.9	13.9	0.2
1998-Apr-01 Wed	2.42	2.5	2.42	2.49			###	###	0.2
1998-Mar-31 Tue	###	2.48	###	###			68.8	68.8	0.0
1998-Mar-30 Mon	###	2.42	###	2.41	1,058,656	1,280,973	95.2	95.2	0.2
1998-Mar-27 Fri	2.28	###	2.28	###	1,162,940	1,325,751	###	###	0.0
1998-Mar-26 Thu	2.26	2.29	2.25	2.26			74.2	74.2	###
1998-Mar-25 Wed	###	###	###	2.28			94.2	94.2	0.2
1998-Mar-24 Tue	###	###	2.054	###	632,744	649,828	###	###	0.0
1998-Mar-23 Mon	###	###	###	2			###	###	0.1
1998-Mar-20 Fri	1.988	###	1.988	2			###	###	0.1
1998-Mar-19 Thu	###	###	###	###			###	###	0.0
1998-Mar-18 Wed	###	###	###	1.971	701,189	0	13.1	13.1	###
1998-Mar-17 Tue	###	###	###	###			###	###	0.0
1998-Mar-16 Mon	2	###	2	###			###	###	0.0
1998-Mar-13 Fri	###	###	###	###	351,058	0	###	###	0.0
1998-Mar-12 Thu	###	###	###	###			###	###	0.0
1998-Mar-11 Wed	###	###	###	###			###	###	0.0
1998-Mar-10 Tue	###	###	###	###			###	###	0.0
1998-Mar-09 Mon	1.88	###	1.88	###	1,399,885	###	###	###	0.0
1998-Mar-06 Fri	1.87	1.88	1.85	1.86			19.6	19.6	0.1
1998-Mar-05 Thu	###	###	1.83	1.89	534,573	###	###	###	###
1998-Mar-04 Wed	###	###	###	###			###	###	0.0
1998-Mar-03 Tue	###	###	###	###			###	###	0.0
1998-Mar-02 Mon	###	###	###	2			88.1	88.1	0.1
1998-Feb-27 Fri	###	2	###	###			###	###	0.0
1998-Feb-26 Thu	1.888	###	1.888	###	1,269,759	1,198,652	###	###	0.0
1998-Feb-25 Wed	###	###	1.87	1.87	864,053	807,889	###	###	###
1998-Feb-24 Tue	###	###	###	###	718,141	0	###	###	0.0
1998-Feb-23 Mon	###	###	###	###			15.8	15.8	0.0
1998-Feb-20 Fri	###	###	###	###	242,623	0	###	###	0.0
1998-Feb-19 Thu	###	###	###	###			6.8	6.8	0.0
1998-Feb-18 Wed	1.929	###	###	###			###	###	0.0
1998-Feb-17 Tue	1.929	###	###	###			###	###	0.0
1998-Feb-16 Mon	###	###	###	###			###	###	0.0
1998-Feb-13 Fri	###	###	###	###	637,355	0	###	###	0.0
1998-Feb-12 Thu	###	2	###	###			###	###	0.0
1998-Feb-11 Wed	###	###	1.881	###			###	###	0.0
1998-Feb-10 Tue	1.86	1.87	1.83	1.86	348,071	###	78.9	78.9	0.1
1998-Feb-09 Mon	1.81	1.86	1.8	1.83			###	###	###
1998-Feb-06 Fri	1.73	1.81	1.73	1.81			###	###	###
1998-Feb-05 Thu	1.77	1.77	###	1.73	1,278,189	###	11.8	11.8	###
1998-Feb-04 Wed	1.783	1.783	1.72	1.73	693,847	1,215,273	###	###	###
1998-Feb-03 Tue	1.855	1.86	1.81	1.83			###	###	###
1998-Feb-02 Mon	1.856	1.86	1.82	1.84	245,974	###	16.8	16.8	###
1998-Jan-30 Fri	###	###	1.83	1.85	3,193,459	###	###	###	0.1
1998-Jan-29 Thu	1.687	###	1.687	###			99.5	99.5	0.0
1998-Jan-28 Wed	###	###	###	###			93.4	93.4	0.0
1998-Jan-27 Tue	1.571	###	1.54	1.56			###	###	###
1998-Jan-23 Fri	1.52	1.55	1.5	1.5			###	###	0.1
1998-Jan-22 Thu	1.54	1.55	1.53	1.54			###	###	###
1998-Jan-21 Wed	1.53	1.54	1.52	1.53	376,381	###	###	###	###
1998-Jan-20 Tue	1.55	1.55	1.53	1.53	87,524	134,786	19.5	19.5	###
1998-Jan-19 Mon	1.673	1.681	1.57	1.57			###	###	0.1
1998-Jan-16 Fri	1.559	###	1.545	1.57	808,047	###	###	###	0.1
1998-Jan-15 Thu	###	1.55	1.51	1.545			###	###	###
1998-Jan-14 Wed	1.549	1.55	1.52	1.54	190,687	###	20.7	20.7	###
1998-Jan-13 Tue	###	1.55	###	1.48			###	###	0.1
1998-Jan-12 Mon	1.455	1.49	1.45	1.475	227,623	###	89.2	89.2	0.1
1998-Jan-09 Fri	###	1.52	1.46	1.5	281,740	###	###	###	0.1
1998-Jan-08 Thu	1.5	1.57	1.5	1.55	321,887	###	90.1	90.1	###
1998-Jan-07 Wed	1.46	1.5	1.45	1.5			###	###	0.1
1998-Jan-06 Tue	###	1.54	1.48	1.48	1,046,588	1,580,347	12.1	12.1	0.1
1998-Jan-05 Mon	1.643	###	###	###	278,056	0	###	###	0.0
1998-Jan-02 Fri	###	###	###	###			21.7	21.7	0.0
1997-Dec-31 Wed	###	###	###	###	146,570	0	###	###	0.0
1997-Dec-30 Tue	1.7	1.7	1.55	###	193,985	315,225	###	###	0.0
1997-Dec-29 Mon	###	1.71	###	1.7	303,627	###	###	###	###
1997-Dec-24 Wed	###	1.72	###	###	444,572	###	17.2	17.2	0.0
1997-Dec-23 Tue	###	1.71	1.59	###			95.7	95.7	0.0
1997-Dec-22 Mon	1.444	1.54	1.44	1.54			96.0	96.0	###
1997-Dec-19 Fri	1.41	1.44	1.41	1.42	462,185	###	81.1	81.1	###
1997-Dec-18 Thu	1.42	1.44	1.41	1.43	543,576	###	77.4	77.4	0.1
1997-Dec-17 Wed	1.28	###	1.28	###	591,088	###	97.4	97.4	0.0
1997-Dec-16 Tue	###	###	1.28	1.29			###	###	0.1
1997-Dec-15 Mon	###	###	1.28	1.29	619,049	###	###	###	0.1
1997-Dec-12 Fri	1.27	###	1.25	###			###	###	0.0
1997-Dec-11 Thu	###	###	1.25	1.25			3.4	3.4	###
1997-Dec-10 Wed	1.287	1.29	1.27	1.28			31.3	31.3	###
1997-Dec-09 Tue	###	###	1.28	###			27.5	27.5	0.0
1997-Dec-08 Mon	###	###	1.29	###			19.3	19.3	0.0
1997-Dec-05 Fri	1.25	###	1.25	1.28	862,978	###	87.7	87.7	###
1997-Dec-04 Thu	1.444	1.444	###	###	858,823	620,070	2.7	2.7	0.0
1997-Dec-03 Wed	1.351	1.45	1.22	1.441			96.2	96.2	0.1
1997-Dec-02 Tue	1.4	1.4	###	###	1,559,873	###	11.2	11.2	0.0
1997-Dec-01 Mon	1.47	1.47	1.42	1.42	197,978	286,078	###	###	###
1997-Nov-28 Fri	1.485	1.485	1.41	1.46	4,429,842	###	13.8	13.8	0.1
1997-Nov-27 Thu	1.52	1.52	1.45	1.49			17.5	17.5	###
1997-Nov-26 Wed	1.51	1.56	1.49	1.56	455,883	695,221	91.3	91.3	###
1997-Nov-25 Tue	###	###	1.5	1.56			20.4	20.4	###
1997-Nov-24 Mon	###	###	###	###			###	###	0.0
1997-Nov-21 Fri	1.557	###	1.54	###	331,273	255,080	86.9	86.9	0.0
1997-Nov-20 Thu	1.52	1.55	1.52	1.54			###	###	###
1997-Nov-19 Wed	1.55	1.55	1.51	1.53	2,022,983	###	###	###	###
1997-Nov-18 Tue	###	###	1.51	###	2,018,124	1,523,683	79.2	79.2	0.0
1997-Nov-17 Mon	1.621	1.621	1.47	1.5	934,451	###	3.3	3.3	0.1
1997-Nov-14 Fri	1.82	1.82	###	###	366,574	333,582	###	###	0.0
1997-Nov-13 Thu	1.829	1.829	1.72	1.8	721,852	1,280,926	15.8	15.8	0.1
1997-Nov-12 Wed	###	###	1.81	###			###	###	0.0
1997-Nov-11 Tue	###	###	###	###	501,222	0	5.0	5.0	0.0
1997-Nov-10 Mon	###	2	###	###			###	###	0.0
1997-Nov-07 Fri	###	###	###	2			###	###	0.1
1997-Nov-06 Thu	###	###	###	###	1,117,079	0	###	###	0.0
1997-Nov-05 Wed	###	###	###	###	2,713,052	0	9.4	9.4	0.0
1997-Nov-04 Tue	2.144	###	###	###			78.8	78.8	0.0
1997-Nov-03 Mon	###	###	###	###	737,221	0	20.9	20.9	0.0
1997-Oct-31 Fri	2.028	###	2.028	###			80.2	80.2	0.0
1997-Oct-30 Thu	###	###	###	2			11.9	11.9	0.1
1997-Oct-29 Wed	2.2	2.2	###	###			19.9	19.9	0.0
1997-Oct-28 Tue	###	###	1.8	###			74.5	74.5	0.0
1997-Oct-27 Mon	###	###	2	###			13.8	13.8	0.0
1997-Oct-24 Fri	###	###	2.52	2.55	306,421	###	22.9	22.9	0.2
1997-Oct-23 Thu	###	2.7	###	###	942,585	1,272,489	94.0	94.0	0.0
1997-Oct-22 Wed	2.57	###	2.55	###	360,242	###	###	###	0.0
1997-Oct-21 Tue	###	###	2.52	2.56	1,836,653	2,314,182	13.7	13.7	0.2
1997-Oct-20 Mon	###	2.7	###	###			###	###	0.0
1997-Oct-17 Fri	2.72	2.76	###	###	2,112,344	###	###	###	0.0
1997-Oct-16 Thu	###	2.89	2.7	2.72			4.2	4.2	0.2
1997-Oct-15 Wed	2.74	###	2.73	2.89			96.5	96.5	###
1997-Oct-14 Tue	2.7	2.75	###	2.75			###	###	###
1997-Oct-13 Mon	###	2.73	###	###			84.8	84.8	0.0
1997-Oct-10 Fri	###	2.75	###	###	491,528	675,851	90.8	90.8	0.0
1997-Oct-09 Thu	2.725	2.73	###	2.71	1,092,021	###	34.4	34.4	###
1997-Oct-08 Wed	2.777	2.78	2.75	2.75	428,788	###	###	###	###
1997-Oct-07 Tue	###	2.79	###	2.78			96.8	96.8	0.2
1997-Oct-06 Mon	###	###	###	###	453,772	0	90.9	90.9	0.0
1997-Oct-03 Fri	###	###	2.58	2.58			###	###	0.2
1997-Oct-02 Thu	###	2.74	###	2.7			92.8	92.8	0.2
1997-Oct-01 Wed	2.583	###	2.58	2.58	2,225,348	###	24.9	24.9	0.2
1997-Sep-30 Tue	###	2.54	###	2.48	1,964,787	2,495,279	###	###	0.2
1997-Sep-29 Mon	2.47	2.48	###	2.4	337,140	418,053	9.9	9.9	###
1997-Sep-26 Fri	2.48	2.5	2.45	2.47	1,002,742	2,481,786	###	###	###
1997-Sep-25 Thu	2.46	2.54	2.44	2.44	573,782	###	###	###	0.2
1997-Sep-24 Wed	2.51	2.54	2.45	2.451	236,877	###	9.5	9.5	0.2
1997-Sep-23 Tue	###	2.55	2.5	2.52	283,347	715,451	79.8	79.8	###
1997-Sep-22 Mon	###	2.5	###	2.49			96.8	96.8	0.2
1997-Sep-19 Fri	###	###	###	###			###	###	0.0
1997-Sep-18 Thu	2.25	###	2.25	2.28			###	###	0.2
1997-Sep-17 Wed	###	###	2.29	###	448,274	513,273	14.5	14.5	0.0
1997-Sep-16 Tue	2.424	2.424	###	###	727,659	881,922	10.9	10.9	0.0
1997-Sep-15 Mon	2.5	2.5	2.45	2.45	325,559	805,758	###	###	0.2
1997-Sep-12 Fri	2.53	2.56	2.5	2.5	359,480	909,484	26.6	26.6	0.2
1997-Sep-11 Thu	2.59	2.59	2.52	2.54	1,821,948	4,655,077	14.5	14.5	###
1997-Sep-10 Wed	###	###	2.56	2.59	434,277	555,874	15.4	15.4	0.2
1997-Sep-09 Tue	###	###	###	###	397,358	0	83.6	83.6	0.0
1997-Sep-08 Mon	2.54	###	2.54	###			89.4	89.4	0.0
1997-Sep-05 Fri	###	###	2.54	2.54			4.7	4.7	###
1997-Sep-04 Thu	###	###	###	###	614,144	0	###	###	0.0
1997-Sep-03 Wed	2.7	2.74	###	###	293,571	###	28.3	28.3	0.0
1997-Sep-02 Tue	###	2.72	###	2.7			81.7	81.7	0.2
1997-Sep-01 Mon	2.7	2.75	###	2.72			###	###	0.2
1997-Aug-29 Fri	###	2.72	###	###	7,714,055	###	###	###	0.0
1997-Aug-28 Thu	2.655	2.85	###	2.75	1,880,020	2,679,028	###	###	###
1997-Aug-27 Wed	2.88	2.88	###	2.7			2.3	2.3	0.2
1997-Aug-26 Tue	###	###	2.89	2.89			###	###	###
1997-Aug-25 Mon	###	###	###	###			###	###	0.0
1997-Aug-22 Fri	2.85	###	2.85	2.87			###	###	###
1997-Aug-21 Thu	2.853	###	2.84	2.84			24.9	24.9	0.2
1997-Aug-20 Wed	###	###	2.84	2.84			###	###	0.2
1997-Aug-19 Tue	###	###	2.85	###	392,288	###	23.6	23.6	0.0
1997-Aug-18 Mon	2.85	###	2.84	###			84.0	84.0	0.0
1997-Aug-15 Fri	###	###	2.85	###	550,475	784,426	80.6	80.6	0.0
1997-Aug-14 Thu	###	###	2.79	2.87			89.1	89.1	###
1997-Aug-13 Wed	###	2.8	###	2.78	984,858	###	95.6	95.6	0.2
1997-Aug-12 Tue	###	2.72	2.58	2.71			93.9	93.9	###
1997-Aug-11 Mon	###	###	2.57	###			11.6	11.6	0.0
1997-Aug-08 Fri	###	###	2.58	###			87.1	87.1	0.0
1997-Aug-07 Thu	###	###	2.56	###	339,481	###	24.7	24.7	0.0
1997-Aug-06 Wed	###	###	2.49	###	1,043,685	1,299,387	97.3	97.3	0.0
1997-Aug-05 Tue	###	###	2.53	2.55			7.8	7.8	0.2
1997-Aug-04 Mon	2.76	2.76	###	###			###	###	0.0
1997-Aug-01 Fri	2.721	2.76	2.7	2.72	1,595,452	4,355,583	28.4	28.4	0.2
1997-Jul-31 Thu	2.779	2.78	###	2.75	818,446	###	21.4	21.4	###
1997-Jul-30 Wed	2.8	2.87	2.78	2.78	362,721	1,024,686	27.5	27.5	0.2
1997-Jul-29 Tue	2.7	2.84	2.7	2.8			###	###	0.2
1997-Jul-28 Mon	###	###	###	###			###	###	0.0
1997-Jul-25 Fri	###	###	###	###			63.5	63.5	0.0
1997-Jul-24 Thu	###	###	2.56	###			73.8	73.8	0.0
1997-Jul-23 Wed	2.7	2.7	###	###			5.7	5.7	0.0
1997-Jul-22 Tue	2.682	2.683	###	###			###	###	0.0
1997-Jul-21 Mon	2.83	2.83	###	2.72	2,126,874	3,009,526	###	###	0.2
1997-Jul-18 Fri	2.75	2.86	2.7	2.7			11.6	11.6	0.2
1997-Jul-17 Thu	###	2.7	###	2.7	1,119,870	1,511,824	82.5	82.5	0.2
1997-Jul-16 Wed	###	2.78	###	###			###	###	0.0
1997-Jul-15 Tue	2.52	###	2.45	###	1,967,142	2,409,748	###	###	0.0
1997-Jul-14 Mon	###	2.7	2.5	2.51	2,267,982	5,896,753	###	###	###
1997-Jul-11 Fri	2.51	2.56	2.47	2.5	3,129,582	###	25.4	25.4	0.2
1997-Jul-10 Thu	2.452	2.46	2.2	2.4			10.3	10.3	###
1997-Jul-09 Wed	2.657	2.71	2.42	2.486			1.8	1.8	0.2
1997-Jul-08 Tue	2.975	###	###	###			###	###	0.0
1997-Jul-07 Mon	###	###	3	###			###	###	0.0
1997-Jul-04 Fri	###	###	###	3.2	8,144,452	0	17.6	17.6	0.2
1997-Jul-03 Thu	###	###	###	3.41			3.3	3.3	###
1997-Jul-02 Wed	###	###	###	###	898,784	0	75.1	75.1	0.0
1997-Jul-01 Tue	3.648	###	3.57	3.59	794,984	1,419,046	14.9	14.9	###
1997-Jun-30 Mon	3.685	###	3.59	3.659	3,087,386	5,541,857	24.9	24.9	###
1997-Jun-27 Fri	###	3.75	###	###			###	###	0.0
1997-Jun-26 Thu	3.329	3.5	3.27	3.5	4,778,026	###	###	###	0.3
1997-Jun-25 Wed	###	###	###	###			71.8	71.8	0.0
1997-Jun-24 Tue	###	###	###	###			26.2	26.2	0.0
1997-Jun-23 Mon	3.387	###	###	###			###	###	0.0
1997-Jun-20 Fri	###	3.4	###	###			27.3	27.3	0.0
1997-Jun-19 Thu	###	###	###	###	484,383	0	78.2	78.2	0.0
1997-Jun-18 Wed	###	###	###	###	1,193,442	0	19.0	19.0	0.0
1997-Jun-17 Tue	###	3.4	###	###	297,841	506,329	29.8	29.8	0.0
1997-Jun-16 Mon	###	3.42	###	3.41	291,624	498,677	###	###	###
1997-Jun-13 Fri	###	3.43	###	3.4			###	###	0.2
1997-Jun-12 Thu	3.389	3.44	3.373	3.42			###	###	0.2
1997-Jun-11 Wed	###	3.4	###	###	1,538,943	###	###	###	0.0
1997-Jun-10 Tue	###	###	###	###			88.6	88.6	0.0
1997-Jun-06 Fri	###	###	3.26	3.27	739,352	1,205,143	17.7	17.7	###
1997-Jun-05 Thu	###	###	3.26	###			77.2	77.2	0.0
1997-Jun-04 Wed	###	###	###	###			###	###	0.0
1997-Jun-03 Tue	###	3.45	###	###			###	###	0.0
1997-Jun-02 Mon	###	###	3.27	###			90.6	90.6	0.0
1997-May-30 Fri	3.27	###	3.27	3.27	8,788,177	###	62.0	62.0	###
1997-May-29 Thu	3.27	3.29	3.25	3.27	399,050	###	65.3	65.3	###
1997-May-28 Wed	###	###	3.25	3.27			###	###	###
1997-May-27 Tue	###	###	###	###			###	###	0.0
1997-May-26 Mon	3.448	3.45	###	###	1,127,957	1,945,725	8.2	8.2	0.0
1997-May-23 Fri	3.5	3.52	3.43	3.45			###	###	###
1997-May-22 Thu	3.41	3.53	3.41	3.5			88.3	88.3	0.3
1997-May-21 Wed	###	3.4	3.283	3.4	740,158	###	###	###	0.2
1997-May-20 Tue	###	###	3.25	3.26	157,184	255,424	17.6	17.6	0.2
1997-May-19 Mon	3.385	3.4	3.25	###	639,883	###	11.2	11.2	0.0
1997-May-16 Fri	3.579	###	3.4	3.4	1,682,570	###	###	###	0.2
1997-May-15 Thu	###	###	###	3.56	3,954,843	0	###	###	0.3
1997-May-14 Wed	###	3.52	3.251	3.46			###	###	0.2
1997-May-13 Tue	###	###	3.21	3.21			6.1	6.1	###
1997-May-12 Mon	3.445	3.46	3.25	###	2,219,574	7,446,670	###	###	0.0
1997-May-09 Fri	###	3.5	###	3.4	1,364,049	2,387,085	###	###	0.2
1997-May-08 Thu	###	3.45	###	3.4	1,215,776	###	83.6	83.6	0.2
1997-May-07 Wed	###	3.45	###	###			15.3	15.3	0.0
1997-May-06 Tue	###	###	3.42	3.45			###	###	###
1997-May-05 Mon	3.47	3.55	3.43	3.44			27.3	27.3	0.2
1997-May-02 Fri	###	###	###	3.45	1,022,953	0	8.3	8.3	###
1997-May-01 Thu	3.776	3.783	3.48	3.53	1,862,878	6,765,041	1.6	1.6	0.3
1997-Apr-30 Wed	###	###	3.81	3.81	1,371,771	2,613,223	###	###	0.3
1997-Apr-29 Tue	###	###	3.89	###			###	###	0.0
1997-Apr-28 Mon	###	###	###	###			###	###	0.0
1997-Apr-24 Thu	4	###	4	###			###	###	0.0
1997-Apr-23 Wed	###	###	###	###			###	###	0.0
1997-Apr-22 Tue	###	###	4	###			###	###	0.0
1997-Apr-21 Mon	###	###	4	###	415,774	831,548	29.8	29.8	0.0
1997-Apr-18 Fri	###	###	###	###			###	###	0.0
1997-Apr-17 Thu	###	###	###	###	667,543	0	3.6	3.6	0.0
1997-Apr-16 Wed	4.2	4.2	###	###	410,549	862,152	###	###	0.0
1997-Apr-15 Tue	###	4.21	###	###	537,280	1,130,974	82.7	82.7	0.0
1997-Apr-14 Mon	4.089	###	4.083	###	422,926	###	###	###	0.0
1997-Apr-11 Fri	###	4.2	###	###			78.4	78.4	0.0
1997-Apr-10 Thu	###	4.22	###	###	690,580	1,457,123	###	###	0.0
1997-Apr-09 Wed	4.149	4.2	###	###	422,375	886,987	23.4	23.4	0.0
1997-Apr-08 Tue	###	4.2	###	###			###	###	0.0
1997-Apr-07 Mon	###	###	###	###			21.8	21.8	0.0
1997-Apr-04 Fri	###	###	###	###	899,142	0	###	###	0.0
1997-Apr-03 Thu	4.049	###	###	###			###	###	0.0
1997-Apr-02 Wed	###	###	###	###	857,382	0	###	###	0.0
1997-Apr-01 Tue	4.046	4.046	3.86	3.955			23.5	23.5	0.3
1997-Mar-27 Thu	4.283	4.283	###	###			7.7	7.7	0.0
1997-Mar-26 Wed	###	###	4.25	4.25			###	###	###
1997-Mar-25 Tue	###	4.4	###	###			73.0	73.0	0.0
1997-Mar-24 Mon	###	4.45	###	###			###	###	0.0
1997-Mar-21 Fri	###	4.4	###	4.4			###	###	0.3
1997-Mar-20 Thu	###	4.45	###	###			70.9	70.9	0.0
1997-Mar-19 Wed	###	4.4	###	###			###	###	0.0
1997-Mar-18 Tue	###	4.47	###	4.4	959,378	###	26.2	26.2	0.3
1997-Mar-17 Mon	4.42	4.5	4.42	4.48			84.7	84.7	###
1997-Mar-14 Fri	###	4.4	###	4.359	680,475	1,497,045	###	###	###
1997-Mar-13 Thu	4.48	4.5	4.41	4.42	623,051	###	###	###	0.3
1997-Mar-12 Wed	4.55	4.56	4.48	4.5			###	###	###
1997-Mar-11 Tue	###	###	4.53	4.55			###	###	0.3
1997-Mar-10 Mon	###	###	4.59	4.624	213,948	###	21.2	21.2	###
1997-Mar-07 Fri	###	4.72	###	###	455,574	1,075,154	26.7	26.7	0.0
1997-Mar-06 Thu	###	4.7	###	###	529,126	1,243,446	72.0	72.0	0.0
1997-Mar-05 Wed	4.76	4.8	###	4.756			###	###	###
1997-Mar-04 Tue	4.8	4.8	4.75	4.78			###	###	###
1997-Mar-03 Mon	###	###	4.75	4.79	997,988	2,370,221	17.9	17.9	0.3
1997-Feb-28 Fri	###	5	4.87	###	5,241,558	25,867,088	25.3	25.3	0.0
1997-Feb-27 Thu	4.851	###	4.8	4.882			###	###	0.3
1997-Feb-26 Wed	###	###	4.83	###			70.5	70.5	0.0
1997-Feb-25 Tue	###	###	4.83	4.925			8.0	8.0	###
1997-Feb-24 Mon	###	5.2	###	###			###	###	0.0
1997-Feb-21 Fri	###	###	###	###	354,058	0	###	###	0.0
1997-Feb-20 Thu	###	5.2	###	###	754,379	1,961,385	21.3	21.3	0.0
1997-Feb-19 Wed	5.26	5.26	###	5.21	947,728	2,492,524	###	###	0.4
1997-Feb-18 Tue	###	###	###	###	1,514,051	0	70.7	70.7	0.0
1997-Feb-17 Mon	###	5.25	###	###			###	###	0.0
1997-Feb-14 Fri	###	###	###	###			10.5	10.5	0.0
1997-Feb-13 Thu	5.248	###	5.22	###	1,208,372	3,153,850	###	###	0.0
1997-Feb-12 Wed	###	###	###	###			###	###	0.0
1997-Feb-11 Tue	5.088	5.22	5.086	###			###	###	0.0
1997-Feb-10 Mon	###	5.25	###	###			31.1	31.1	0.0
1997-Feb-07 Fri	5.28	5.28	###	###	1,336,840	3,529,257	###	###	0.0
1997-Feb-06 Thu	5.28	###	5.25	5.27	1,196,371	3,140,473	###	###	###
1997-Feb-05 Wed	5.24	5.4	5.24	###			###	###	0.0
1997-Feb-04 Tue	###	###	###	5.24	2,072,079	0	###	###	0.4
1997-Feb-03 Mon	###	###	###	###	2,086,256	0	###	###	0.0
1997-Jan-31 Fri	###	###	4.8	###	2,053,350	4,928,040	###	###	0.0
1997-Jan-30 Thu	###	###	###	###	2,258,058	0	19.1	19.1	0.0
1997-Jan-29 Wed	###	5.2	###	###			8.8	8.8	0.0
1997-Jan-28 Tue	###	###	###	###	1,219,921	0	76.5	76.5	0.0
1997-Jan-24 Fri	###	###	###	###	1,436,143	0	84.8	84.8	0.0
1997-Jan-23 Thu	5	###	###	###			72.2	72.2	0.0
1997-Jan-22 Wed	4.987	###	###	###			78.6	78.6	0.0
1997-Jan-21 Tue	###	###	4.88	###			###	###	0.0
1997-Jan-20 Mon	4.85	###	4.85	5			###	###	0.4
1997-Jan-17 Fri	###	###	###	4.85			90.4	90.4	###
1997-Jan-16 Thu	###	###	###	###	910,473	0	74.5	74.5	0.0
1997-Jan-15 Wed	###	###	###	###	861,785	0	###	###	0.0
1997-Jan-14 Tue	4.78	4.8	4.74	4.75	812,844	###	###	###	###
1997-Jan-13 Mon	4.76	4.8	4.74	4.78	757,024	###	75.1	75.1	###
1997-Jan-10 Fri	###	4.8	###	4.74			###	###	0.3
1997-Jan-09 Thu	###	###	4.5	###			68.9	68.9	0.0
1997-Jan-08 Wed	###	4.7	###	###			80.9	80.9	0.0
1997-Jan-07 Tue	4.676	###	4.53	4.58	689,222	1,561,087	###	###	0.3
1997-Jan-06 Mon	4.82	4.82	###	4.76			###	###	###
1997-Jan-03 Fri	###	###	4.78	4.85	1,003,673	2,398,778	###	###	###
1997-Jan-02 Thu	###	###	###	###			92.4	92.4	0.0
1996-Dec-31 Tue	###	###	###	5			###	###	0.4
1996-Dec-30 Mon	5.046	###	###	###			20.7	20.7	0.0
1996-Dec-27 Fri	###	###	###	###	918,350	0	###	###	0.0
1996-Dec-24 Tue	###	###	###	###			19.4	19.4	0.0
1996-Dec-23 Mon	###	5.2	###	###			###	###	0.0
1996-Dec-20 Fri	###	###	###	###	4,053,821	0	###	###	0.0
1996-Dec-19 Thu	4.86	###	4.84	4.89	807,728	###	75.3	75.3	###
1996-Dec-18 Wed	4.75	4.85	4.75	4.8			###	###	0.3
1996-Dec-17 Tue	4.88	4.88	4.72	4.72	573,987	###	8.3	8.3	0.3
1996-Dec-16 Mon	###	###	4.75	4.86	684,226	###	###	###	0.3
1996-Dec-13 Fri	4.85	###	4.8	4.88			###	###	0.3
1996-Dec-12 Thu	5	###	###	###	1,484,086	0	###	###	0.0
1996-Dec-11 Wed	###	5.2	###	###	3,541,986	###	11.3	11.3	0.0
1996-Dec-10 Tue	###	###	###	###	2,193,845	0	###	###	0.0
1996-Dec-09 Mon	###	###	4.7	4.83	848,685	###	###	###	0.3
1996-Dec-06 Fri	###	###	###	###	1,715,623	0	12.2	12.2	0.0
1996-Dec-05 Thu	###	5.2	###	###			###	###	0.0
1996-Dec-04 Wed	4.349	###	###	###	1,086,328	0	###	###	0.0
1996-Dec-03 Tue	4.4	4.4	###	###			###	###	0.0
1996-Dec-02 Mon	4.45	4.5	4.45	4.46			###	###	0.3
1996-Nov-29 Fri	4.4	4.5	4.4	4.5	3,889,059	###	###	###	###
1996-Nov-28 Thu	4.25	4.47	4.25	4.45			92.1	92.1	0.3
1996-Nov-27 Wed	4.23	###	4.2	4.25	969,157	2,035,229	72.5	72.5	###
1996-Nov-26 Tue	4.44	4.44	4.21	4.23	1,213,270	###	###	###	0.3
1996-Nov-25 Mon	4.44	4.45	4.42	4.44			72.0	72.0	0.3
1996-Nov-22 Fri	###	###	4.4	4.45			20.9	20.9	0.3
1996-Nov-21 Thu	###	###	4.52	4.54			###	###	0.3
1996-Nov-20 Wed	4.522	4.53	4.45	4.52	273,921	###	24.8	24.8	0.3
1996-Nov-19 Tue	4.55	4.56	4.5	4.54	622,180	2,818,475	###	###	0.3
1996-Nov-18 Mon	4.74	4.8	###	###	675,520	1,621,248	6.8	6.8	0.0
1996-Nov-15 Fri	###	4.75	###	4.75			80.5	80.5	###
1996-Nov-14 Thu	4.54	4.75	4.54	4.72			###	###	0.3
1996-Nov-13 Wed	###	###	4.5	4.52			###	###	0.3
1996-Nov-12 Tue	4.47	4.54	4.46	4.54			###	###	0.3
1996-Nov-11 Mon	4.45	4.46	4.4	4.43			19.3	19.3	###
1996-Nov-07 Thu	4.4	4.42	4.29	4.29			###	###	###
1996-Nov-06 Wed	4.41	4.41	###	4.4			###	###	0.3
1996-Nov-05 Tue	###	4.42	###	###	102,543	226,620	###	###	0.0
1996-Nov-04 Mon	###	4.45	4.27	4.45	212,241	925,370	###	###	0.3
1996-Nov-01 Fri	###	4.43	###	###			###	###	0.0
1996-Oct-31 Thu	4.45	4.46	###	###			12.1	12.1	0.0
1996-Oct-30 Wed	###	4.49	###	4.41	936,380	2,102,173	87.9	87.9	###
1996-Oct-29 Tue	4.44	4.44	###	###	878,056	1,949,284	###	###	0.0
1996-Oct-28 Mon	4.49	4.51	4.45	4.49			###	###	###
1996-Oct-25 Fri	4.5	4.52	4.4	4.47			###	###	###
1996-Oct-24 Thu	###	4.52	4.43	4.52			72.0	72.0	0.3
1996-Oct-23 Wed	###	###	4.45	4.47			8.1	8.1	###
1996-Oct-22 Tue	4.42	4.55	4.42	4.48			###	###	###
1996-Oct-21 Mon	4.523	4.526	4.43	4.45			###	###	0.3
1996-Oct-18 Fri	###	4.5	###	4.47			###	###	###
1996-Oct-17 Thu	4.25	###	4.25	4.29			77.9	77.9	###
1996-Oct-16 Wed	4.146	4.25	###	4.2			81.8	81.8	###
1996-Oct-15 Tue	###	4.21	###	###			17.3	17.3	0.0
1996-Oct-14 Mon	4.25	4.25	###	4.2			17.1	17.1	###
1996-Oct-11 Fri	4.2	###	###	4.26			77.3	77.3	0.3
1996-Oct-10 Thu	###	4.22	###	###			###	###	0.0
1996-Oct-09 Wed	###	4.26	###	###			26.0	26.0	0.0
1996-Oct-08 Tue	###	###	###	###			###	###	0.0
1996-Oct-07 Mon	###	4.42	4.26	###			###	###	0.0
1996-Oct-04 Fri	###	4.42	4.26	###			25.4	25.4	0.0
1996-Oct-03 Thu	###	4.4	###	###			70.9	70.9	0.0
1996-Oct-02 Wed	4.23	4.25	4.2	4.22			20.8	20.8	###
1996-Oct-01 Tue	###	###	4.2	4.2			###	###	###
1996-Sep-30 Mon	###	4.42	4.28	4.4			###	###	0.3
1996-Sep-27 Fri	###	###	4.2	###			###	###	0.0
1996-Sep-26 Thu	###	###	###	###			###	###	0.0
1996-Sep-25 Wed	4.22	###	4.2	###			82.9	82.9	0.0
1996-Sep-24 Tue	###	###	###	###			###	###	0.0
1996-Sep-23 Mon	4.154	4.159	4	###			###	###	0.0
1996-Sep-20 Fri	4.25	4.4	###	###			###	###	0.0
1996-Sep-19 Thu	4.2	###	###	4.25			###	###	###
1996-Sep-18 Wed	4.23	4.27	4.2	4.26			85.7	85.7	0.3
1996-Sep-17 Tue	###	###	4.2	4.25			15.5	15.5	###
1996-Sep-16 Mon	4.425	4.45	###	###			11.9	11.9	0.0
1996-Sep-13 Fri	4.2	###	4.2	###			93.3	93.3	0.0
1996-Sep-12 Thu	###	###	###	###			###	###	0.0
1996-Sep-11 Wed	###	###	4.44	4.47			8.6	8.6	###
1996-Sep-10 Tue	###	###	4.53	###			###	###	0.0
1996-Sep-09 Mon	4.684	4.7	###	###			19.8	19.8	0.0
1996-Sep-06 Fri	4.53	###	4.47	###			###	###	0.0
1996-Sep-05 Thu	###	###	4.54	4.58			###	###	0.3
1996-Sep-04 Wed	4.675	4.75	###	###			###	###	0.0
1996-Sep-03 Tue	4.529	###	4.5	###			91.9	91.9	0.0
1996-Sep-02 Mon	4.585	4.585	4.43	4.53			###	###	###
1996-Aug-30 Fri	4.72	4.72	4.57	4.59			###	###	0.3
1996-Aug-29 Thu	###	###	4.73	4.76			6.0	6.0	###
1996-Aug-28 Wed	###	5	###	###			###	###	0.0
1996-Aug-27 Tue	###	###	###	5			###	###	0.4
1996-Aug-26 Mon	###	###	###	###			27.6	27.6	0.0
1996-Aug-23 Fri	###	###	###	###			78.6	78.6	0.0
1996-Aug-22 Thu	###	###	###	###			###	###	0.0
1996-Aug-21 Wed	5	###	###	###			64.7	64.7	0.0
1996-Aug-20 Tue	###	###	###	###			76.6	76.6	0.0
1996-Aug-19 Mon	###	###	###	###			10.8	10.8	0.0
1996-Aug-16 Fri	###	###	4.89	###			78.4	78.4	0.0
1996-Aug-15 Thu	###	###	4.85	4.89			###	###	###
1996-Aug-14 Wed	###	###	4.88	###			86.0	86.0	0.0
1996-Aug-13 Tue	4.75	###	4.73	###			###	###	0.0
1996-Aug-12 Mon	4.79	4.79	4.72	4.76			###	###	###
1996-Aug-09 Fri	4.828	4.83	4.75	4.78			###	###	###
1996-Aug-08 Thu	###	###	4.82	4.82			9.5	9.5	0.3
1996-Aug-07 Wed	5	5	###	###			###	###	0.0
1996-Aug-06 Tue	5.029	###	###	###			75.2	75.2	0.0
1996-Aug-05 Mon	###	5	###	###			18.5	18.5	0.0
1996-Aug-02 Fri	###	###	4.83	4.88			22.1	22.1	0.3
1996-Aug-01 Thu	4.88	###	4.8	4.86			###	###	0.3
1996-Jul-31 Wed	4.55	4.7	4.5	###			###	###	0.0
1996-Jul-30 Tue	4.43	4.5	4.4	4.5			###	###	###
1996-Jul-29 Mon	4.42	4.45	###	4.43			83.7	83.7	###
1996-Jul-26 Fri	###	4.4	###	###			82.8	82.8	0.0
1996-Jul-25 Thu	4.48	4.5	4.25	4.26			4.6	4.6	0.3
1996-Jul-24 Wed	4.54	4.55	4.4	4.45			###	###	0.3
1996-Jul-23 Tue	###	###	4.53	4.55			21.3	21.3	0.3
1996-Jul-22 Mon	4.5	###	4.49	###			94.7	94.7	0.0
1996-Jul-19 Fri	4.47	4.58	4.42	4.45			###	###	0.3
1996-Jul-18 Thu	4.43	4.43	4.25	4.4			###	###	0.3
1996-Jul-17 Wed	4.57	4.57	4.4	4.42			###	###	0.3
1996-Jul-16 Tue	###	###	4.4	4.54			###	###	0.3
1996-Jul-15 Mon	4.76	4.78	4.72	4.73			###	###	0.3
1996-Jul-12 Fri	4.788	4.82	4.74	4.76			31.3	31.3	###
1996-Jul-11 Thu	###	###	4.85	4.85			###	###	###
1996-Jul-10 Wed	5	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	###	###	###			20.3	20.3	0.0
1996-Jul-08 Mon	###	###	###	###			###	###	0.0
1996-Jul-05 Fri	###	5.2	###	###			###	###	0.0
1996-Jul-04 Thu	###	5.2	###	###			###	###	0.0
1996-Jul-03 Wed	5.26	5.27	###	###			###	###	0.0
1996-Jul-02 Tue	###	5.25	###	5.25			79.1	79.1	0.4
1996-Jul-01 Mon	###	###	5	###			###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 08:27:08 thru 2024-04-20 08:27:10 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000