(NCM) NEWCREST MINING LIMITED Daily Prices Page 4

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

_{Currently Mon 26-Feb-23 04:53:14 AM 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 4...

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 4 5 6 Next >>

End of day Prices (full format),

1200 Days for (NCM) NEWCREST MINING LIMITED

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