(NCM) NEWCREST MINING LIMITED Daily Prices Page 2

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 Sun 26-Feb-22 06:43:47 PM AEDT}

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 Page 2...

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 20th February 2026
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

<< Previous 1 2 3 Next >>

End of day Prices (full format),

2400 Days for (NCM) NEWCREST MINING LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
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