(NEM) NEWMONT CORPORATION 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 Fri 25-May-23 10:28:55 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(NEM) NEWMONT CORPORATION Daily Prices Page 2...

TOC Company Info for NEM Limits

Company Details for (NEM) NEWMONT CORPORATION

Listing Code	NEM
Listing Name	NEWMONT CORPORATION
GICS Sector	Materials
ISIN Name	NEWMONT MINING CORP
ISIN Security	CHESS DEPOSITARY INTERESTS 10:1
ISIN Code	AU000000NEM3

Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for NEM .. Friday 11th April 2025

NEM 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	###	###	7.8
MAX	###	###	95.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NEM Bottom

End of day Prices (full format),

153600 Days for (NEM) NEWMONT CORPORATION

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-22 Thu	81.25	83.7	81.25	###			80.7	80.7	0.0
2025-May-21 Wed	###	81.5	80.7	###			71.7	71.7	0.0
2025-May-20 Tue	###	79.4	###	###			27.7	27.7	0.0
2025-May-19 Mon	###	80.89	###	###	422,477	17,087,082	79.7	79.7	0.0
2025-May-16 Fri	77.75	###	###	77.42	399,780	0	###	###	5.5
2025-May-15 Thu	75.88	75.88	74.25	74.73			28.6	28.6	5.3
2025-May-14 Wed	###	78.57	77.23	77.83	1,117,488	###	###	###	###
2025-May-13 Tue	78.73	###	###	###	1,315,557	0	###	###	0.0
2025-May-12 Mon	83.5	83.5	80.42	80.85	471,125	###	16.8	16.8	5.8
2025-May-09 Fri	###	83.52	82.21	83.52	375,880	###	70.1	70.1	6.0
2025-May-08 Thu	###	85.21	83.82	###			30.4	30.4	0.0
2025-May-07 Wed	83.8	83.8	82.48	###			###	###	0.0
2025-May-06 Tue	82	###	82	###	418,024	17,138,984	###	###	0.0
2025-May-05 Mon	80.58	###	###	###			###	###	0.0
2025-May-02 Fri	80.5	###	###	###			###	###	0.0
2025-May-01 Thu	81.53	###	80.5	81.42			33.5	33.5	5.8
2025-Apr-30 Wed	83.48	83.49	###	###			###	###	0.0
2025-Apr-29 Tue	84	84.42	###	83.52			26.1	26.1	6.0
2025-Apr-28 Mon	84.55	###	###	###			37.4	37.4	0.0
2025-Apr-24 Thu	84.5	###	83.77	85.2			###	###	6.1
2025-Apr-23 Wed	85.81	85.825	###	###	1,023,351	43,914,549	14.3	14.3	0.0
2025-Apr-22 Tue	###	###	86.51	88.57			85.1	85.1	###
2025-Apr-17 Thu	88.7	###	87.23	###			25.6	25.6	0.0
2025-Apr-16 Wed	86.54	88.25	86.45	###			###	###	0.0
2025-Apr-15 Tue	###	###	###	86.27	497,454	0	29.8	29.8	6.2
2025-Apr-14 Mon	###	87.83	84.89	###			77.0	77.0	0.0
2025-Apr-11 Fri	81	###	81	###			78.9	78.9	0.0
2025-Apr-10 Thu	###	79.85	78.52	###	1,013,228	80,232,459	68.0	68.0	0.0
2025-Apr-09 Wed	###	###	###	###	662,752	0	###	###	0.0
2025-Apr-08 Tue	74.7	###	###	75.48	571,557	0	54.9	54.9	###
2025-Apr-07 Mon	71	73.47	###	73.47			###	###	5.2
2025-Apr-04 Fri	76.4	###	###	###			###	###	0.0
2025-Apr-03 Thu	###	79	###	###	655,377	###	###	###	0.0
2025-Apr-02 Wed	77.49	77.49	###	###	442,881	17,159,424	###	###	0.0
2025-Apr-01 Tue	###	###	###	###	556,476	0	82.9	82.9	0.0
2025-Mar-31 Mon	76.86	77.45	###	###			###	###	0.0
2025-Mar-28 Fri	76.4	77.82	###	77.82			###	###	5.6
2025-Mar-27 Thu	75.2	###	75.185	###	180,343	6,779,544	###	###	0.0
2025-Mar-26 Wed	75.26	###	###	###			###	###	0.0
2025-Mar-25 Tue	74.73	74.78	###	###			###	###	0.0
2025-Mar-24 Mon	###	75.57	###	75.22			41.1	41.1	5.4
2025-Mar-21 Fri	75.48	76.28	###	###	1,566,541	59,747,873	30.2	30.2	0.0
2025-Mar-20 Thu	###	76.22	75.27	###			###	###	0.0
2025-Mar-19 Wed	###	75.8	74.86	75.58	411,672	31,011,251	75.8	75.8	5.4
2025-Mar-18 Tue	###	###	###	74.8			###	###	5.3
2025-Mar-17 Mon	###	73.42	72.7	###			###	###	0.0
2025-Mar-14 Fri	###	73.43	###	73.43	554,754	###	###	###	5.2
2025-Mar-13 Thu	###	69.71	###	69.46			36.9	36.9	###
2025-Mar-12 Wed	68.55	###	###	68.82	552,052	0	###	###	4.9
2025-Mar-11 Tue	67.56	67.8	###	67.8			79.4	79.4	4.8
2025-Mar-10 Mon	69.49	70	###	###			70.2	70.2	0.0
2025-Mar-07 Fri	###	###	68.87	69.23	275,621	###	###	###	4.9
2025-Mar-06 Thu	###	###	68.73	69.25			###	###	###
2025-Mar-05 Wed	68.2	68.77	67.71	68.27	308,353	###	###	###	###
2025-Mar-04 Tue	###	68.27	67.47	67.84	250,787	###	###	###	4.8
2025-Mar-03 Mon	68.44	###	###	68.48	402,276	0	65.1	65.1	###
2025-Feb-28 Fri	67.25	67.53	66.83	66.83			###	###	###
2025-Feb-27 Thu	###	###	68.58	###			63.9	63.9	0.0
2025-Feb-26 Wed	67.78	68.52	67.51	###	481,021	32,716,643	###	###	0.0
2025-Feb-25 Tue	69.22	69.49	###	###			###	###	0.0
2025-Feb-24 Mon	###	71.27	###	###			###	###	0.0
2025-Feb-21 Fri	###	77	###	###	792,025	###	###	###	0.0
2025-Feb-20 Thu	###	###	###	###			72.3	72.3	0.0
2025-Feb-19 Wed	###	###	###	###	262,446	0	###	###	0.0
2025-Feb-18 Tue	73.56	###	73.27	73.85	207,871	7,615,354	###	###	5.3
2025-Feb-17 Mon	73.79	###	73.49	73.49	384,341	###	31.3	31.3	###
2025-Feb-14 Fri	75.75	75.75	75.22	###	786,052	###	###	###	0.0
2025-Feb-13 Thu	74.56	74.82	73.86	74.44	369,777	27,489,222	35.8	35.8	5.3
2025-Feb-12 Wed	###	72.8	###	###			###	###	0.0
2025-Feb-11 Tue	73.8	74.5	73.8	###	924,525	68,553,528	71.3	71.3	0.0
2025-Feb-10 Mon	71.45	###	###	71.72			68.6	68.6	5.1
2025-Feb-07 Fri	71.2	71.76	###	71.23	227,759	###	###	###	5.1
2025-Feb-06 Thu	###	###	###	71.5			65.0	65.0	5.1
2025-Feb-05 Wed	###	70	###	70			74.1	74.1	5.0
2025-Feb-04 Tue	69.45	69.45	###	###			35.2	35.2	0.0
2025-Feb-03 Mon	###	69.2	68.51	68.56	259,959	17,899,476	###	###	4.9
2025-Jan-31 Fri	###	69.46	###	69.2	404,140	14,035,782	67.3	67.3	4.9
2025-Jan-30 Thu	66.8	###	66.56	###	169,782	5,650,344	###	###	0.0
2025-Jan-29 Wed	###	###	66.24	###	438,488	14,522,722	###	###	0.0
2025-Jan-28 Tue	65.82	66.24	###	###			###	###	0.0
2025-Jan-24 Fri	###	66.8	66.26	###	445,582	29,644,570	65.7	65.7	0.0
2025-Jan-23 Thu	66.88	66.88	66.26	66.44			35.5	35.5	4.7
2025-Jan-22 Wed	67.76	67.78	###	67.7			###	###	4.8
2025-Jan-21 Tue	66.85	67.83	###	###			###	###	0.0
2025-Jan-20 Mon	###	###	66.59	###			72.9	72.9	0.0
2025-Jan-17 Fri	66.85	67.23	66.83	###	755,979	50,673,272	64.1	64.1	0.0
2025-Jan-16 Thu	###	###	###	66.85	362,828	0	78.7	78.7	4.8
2025-Jan-15 Wed	64.73	65.21	###	###			70.8	70.8	0.0
2025-Jan-14 Tue	63.8	64.4	63.5	###			###	###	0.0
2025-Jan-13 Mon	###	63.82	63.29	63.78			###	###	4.6
2025-Jan-10 Fri	###	63.77	###	63.72			77.1	77.1	###
2025-Jan-09 Thu	###	63.27	###	62.72			70.8	70.8	4.5
2025-Jan-08 Wed	###	61.7	###	###			###	###	0.0
2025-Jan-07 Tue	60.5	60.72	###	###	198,175	###	###	###	0.0
2025-Jan-06 Mon	###	###	###	###			###	###	0.0
2025-Jan-03 Fri	###	62.25	###	###	251,558	7,829,742	72.5	72.5	0.0
2025-Jan-02 Thu	###	60.56	###	60.25	114,156	3,456,643	63.6	63.6	###
2024-Dec-31 Tue	59.55	###	59.21	59.54	194,421	###	34.6	34.6	4.3
2024-Dec-30 Mon	###	61.2	60.73	60.8			###	###	4.3
2024-Dec-27 Fri	61.45	###	###	61.2	130,377	0	23.0	23.0	###
2024-Dec-24 Tue	###	61.47	###	61.47			76.5	76.5	###
2024-Dec-23 Mon	60.8	###	###	###	411,752	0	###	###	0.0
2024-Dec-20 Fri	59.51	59.51	###	59.22			###	###	4.2
2024-Dec-19 Thu	60.5	60.5	59.89	60.21	1,077,677	###	37.2	37.2	###
2024-Dec-18 Wed	62.74	62.86	62.45	62.46			29.8	29.8	###
2024-Dec-17 Tue	62.73	62.85	###	62.56	449,842	14,136,284	30.7	30.7	4.5
2024-Dec-16 Mon	63.57	63.79	###	###	612,426	19,533,327	###	###	0.0
2024-Dec-13 Fri	###	65.4	64.55	65.23			###	###	###
2024-Dec-12 Thu	###	66.77	###	###			35.3	35.3	0.0
2024-Dec-11 Wed	###	65.46	64.72	65.42	471,076	###	###	###	4.7
2024-Dec-10 Tue	###	65.78	###	###	562,484	###	###	###	0.0
2024-Dec-09 Mon	###	64.41	63.8	###	413,278	26,493,186	###	###	0.0
2024-Dec-06 Fri	63.49	###	###	###			###	###	0.0
2024-Dec-05 Thu	64.25	64.76	64.25	###			###	###	0.0
2024-Dec-04 Wed	63.79	###	###	64.59	589,923	0	77.6	77.6	###
2024-Dec-03 Tue	###	###	62.81	62.86			###	###	4.5
2024-Dec-02 Mon	###	###	###	###	404,750	0	22.7	22.7	0.0
2024-Nov-29 Fri	64.5	###	###	###	282,248	0	###	###	0.0
2024-Nov-28 Thu	64.72	64.72	###	###	228,359	###	25.1	25.1	0.0
2024-Nov-27 Wed	64.81	###	###	###			72.8	72.8	0.0
2024-Nov-26 Tue	###	###	###	64.4	704,985	0	###	###	###
2024-Nov-25 Mon	###	###	64.75	64.75	1,064,975	###	16.9	16.9	4.6
2024-Nov-22 Fri	###	###	###	###			###	###	0.0
2024-Nov-21 Thu	###	66.48	65.78	65.78			###	###	4.7
2024-Nov-20 Wed	66.48	###	65.89	65.89	711,556	###	37.4	37.4	###
2024-Nov-19 Tue	64.87	65.89	64.82	65.27			68.5	68.5	4.7
2024-Nov-18 Mon	###	###	###	###			###	###	0.0
2024-Nov-15 Fri	62.89	63.2	62.87	###	813,377	###	###	###	0.0
2024-Nov-14 Thu	63.24	63.5	###	62.76			34.8	34.8	4.5
2024-Nov-13 Wed	###	63.78	###	63.54			###	###	4.5
2024-Nov-12 Tue	###	64.48	62.88	###	761,625	48,500,280	###	###	0.0
2024-Nov-11 Mon	67.75	###	67.24	67.24	669,885	###	31.2	31.2	4.8
2024-Nov-08 Fri	67.47	67.83	67.21	67.21	315,245	21,285,342	30.6	30.6	###
2024-Nov-07 Thu	67.7	67.7	###	66.41			28.4	28.4	###
2024-Nov-06 Wed	69.4	69.75	###	###			###	###	0.0
2024-Nov-05 Tue	68.88	69.41	###	68.73			38.1	38.1	###
2024-Nov-04 Mon	69.4	69.76	68.88	###	439,429	###	###	###	0.0
2024-Nov-01 Fri	###	69.28	68.78	###			68.4	68.4	0.0
2024-Oct-31 Thu	71.8	71.8	###	###	452,448	16,242,883	###	###	0.0
2024-Oct-30 Wed	73.2	73.25	###	72.81			###	###	###
2024-Oct-29 Tue	73.2	###	###	###			###	###	0.0
2024-Oct-28 Mon	72.51	73.58	###	###			###	###	0.0
2024-Oct-25 Fri	###	73.7	70.74	70.74	2,624,022	###	###	###	5.1
2024-Oct-24 Thu	###	83.24	79.74	81.87			27.0	27.0	5.8
2024-Oct-23 Wed	87.41	87.57	86.8	###	607,782	52,989,473	###	###	0.0
2024-Oct-22 Tue	###	87	###	86.45			75.6	75.6	6.2
2024-Oct-21 Mon	85.5	86.79	85.44	86.72			###	###	6.2
2024-Oct-18 Fri	84.2	84.72	83.81	84.45			75.0	75.0	6.0
2024-Oct-17 Thu	###	84.5	83.52	83.76			###	###	6.0
2024-Oct-16 Wed	82.84	83.83	82.84	83.22	724,025	60,336,623	76.8	76.8	5.9
2024-Oct-15 Tue	###	81.58	###	###	330,084	13,464,126	###	###	0.0
2024-Oct-14 Mon	###	80.51	79.72	80.48	305,442	24,470,485	76.6	76.6	5.7
2024-Oct-11 Fri	###	79.83	###	79.7	285,940	###	###	###	5.7
2024-Oct-10 Thu	78.53	78.77	77.86	###	278,785	21,833,047	###	###	0.0
2024-Oct-09 Wed	###	###	###	78.79	1,244,354	0	###	###	5.6
2024-Oct-08 Tue	###	78.45	77.78	###	292,223	###	73.0	73.0	0.0
2024-Oct-07 Mon	78	###	###	###			###	###	0.0
2024-Oct-04 Fri	77.26	###	###	###			77.1	77.1	0.0
2024-Oct-03 Thu	78.53	78.8	###	78.24			###	###	5.6
2024-Oct-02 Wed	###	###	###	78.21			###	###	###
2024-Oct-01 Tue	###	77.73	###	77.2	648,749	25,213,629	69.5	69.5	5.5
2024-Sep-30 Mon	78.4	78.4	77.45	###	683,947	###	29.3	29.3	0.0
2024-Sep-27 Fri	80.5	80.75	###	###	381,372	###	###	###	0.0
2024-Sep-26 Thu	###	###	80.43	###	629,985	25,334,846	###	###	0.0
2024-Sep-25 Wed	###	###	###	###			###	###	0.0
2024-Sep-24 Tue	79.73	80.22	79.43	79.43	572,349	45,687,758	###	###	###
2024-Sep-23 Mon	79.48	79.89	###	79.85	389,644	15,564,329	73.3	73.3	###
2024-Sep-20 Fri	78.55	###	###	###			###	###	0.0
2024-Sep-19 Thu	###	79	78.52	79			###	###	5.6
2024-Sep-18 Wed	78.54	###	78.54	78.85	356,277	###	###	###	5.6
2024-Sep-17 Tue	###	###	78.21	78.21			23.4	23.4	###
2024-Sep-16 Mon	80	###	79.45	###			###	###	0.0
2024-Sep-13 Fri	78.73	79	###	78.7			###	###	###
2024-Sep-12 Thu	76.29	###	75.43	75.77	520,171	19,618,249	21.3	21.3	5.4
2024-Sep-11 Wed	77	77.48	###	76.84	1,005,886	38,968,023	36.8	36.8	5.5
2024-Sep-10 Tue	76.21	76.74	###	###	427,252	16,393,659	###	###	0.0
2024-Sep-09 Mon	75.56	###	###	75.21	445,376	0	###	###	5.4
2024-Sep-06 Fri	77.2	77.47	76.76	77.21	523,287	40,353,277	###	###	###
2024-Sep-05 Thu	76.72	76.89	76.41	76.82			###	###	5.5
2024-Sep-04 Wed	77.4	77.47	76.8	76.89	519,422	###	###	###	5.5
2024-Sep-03 Tue	###	78.41	###	###			81.1	81.1	0.0
2024-Sep-02 Mon	###	78.71	77.51	77.51	1,061,146	###	29.2	29.2	###
2024-Aug-30 Fri	78.45	78.81	###	78.27			24.9	24.9	###
2024-Aug-29 Thu	###	###	###	###	331,526	0	71.7	71.7	0.0
2024-Aug-28 Wed	###	77.46	76.56	76.56			###	###	5.5
2024-Aug-27 Tue	76.57	76.83	76.4	76.74			###	###	###
2024-Aug-26 Mon	76.84	###	76.5	76.58			###	###	5.5
2024-Aug-23 Fri	###	###	76.57	###	665,953	###	###	###	0.0
2024-Aug-22 Thu	###	77.28	76.55	76.77	204,225	###	34.9	34.9	###
2024-Aug-21 Wed	75.77	76.77	75.77	76.77	519,255	39,603,578	73.7	73.7	###
2024-Aug-20 Tue	76	###	###	75.77			###	###	5.4
2024-Aug-19 Mon	75	###	74.59	###	760,446	###	36.2	36.2	0.0
2024-Aug-16 Fri	74.81	74.88	73.79	###			###	###	0.0
2024-Aug-15 Thu	###	74.48	###	###	627,556	23,370,185	73.0	73.0	0.0
2024-Aug-14 Wed	###	###	73.58	###			###	###	0.0
2024-Aug-13 Tue	73.78	74.51	73.59	###	559,451	41,427,346	35.6	35.6	0.0
2024-Aug-12 Mon	###	72.75	72	###			71.3	71.3	0.0
2024-Aug-09 Fri	72.5	72.89	###	###			29.4	29.4	0.0
2024-Aug-08 Thu	###	71.22	69.82	71.22			###	###	5.1
2024-Aug-07 Wed	###	73.21	###	72.86			###	###	5.2
2024-Aug-06 Tue	72.81	72.84	###	###	449,958	16,387,470	###	###	0.0
2024-Aug-05 Mon	###	###	73.21	###	451,281	16,519,141	91.5	91.5	0.0
2024-Aug-02 Fri	###	76.23	74.8	76.2			83.0	83.0	5.4
2024-Aug-01 Thu	###	75.45	###	###	511,554	19,298,374	71.4	71.4	0.0
2024-Jul-31 Wed	72.49	###	72.25	###	492,740	###	###	###	0.0
2024-Jul-30 Tue	###	72.24	###	72.24			###	###	###
2024-Jul-29 Mon	###	72.83	###	71.7	594,757	21,658,076	26.9	26.9	###
2024-Jul-26 Fri	###	71.2	69.59	71.2	721,225	###	###	###	5.1
2024-Jul-25 Thu	72.28	73.27	###	###	1,111,643	40,725,041	74.2	74.2	0.0
2024-Jul-24 Wed	70.57	71.8	70.46	71.4			###	###	###
2024-Jul-23 Tue	###	71.075	70.72	70.81			33.6	33.6	5.1
2024-Jul-22 Mon	###	###	69.89	70.45	335,054	###	###	###	5.0
2024-Jul-19 Fri	###	70.485	###	70.22			68.4	68.4	5.0
2024-Jul-18 Thu	###	72.24	###	72.24			79.2	79.2	###
2024-Jul-17 Wed	71.79	###	71.26	71.54	502,288	17,896,521	###	###	###
2024-Jul-16 Tue	70.52	70.7	###	70.28	430,329	###	###	###	###
2024-Jul-15 Mon	69.75	###	69.58	70	464,620	16,164,129	73.5	73.5	5.0
2024-Jul-12 Fri	70	70	###	69.5			22.2	22.2	5.0
2024-Jul-11 Thu	###	67.78	###	67.58			73.3	73.3	4.8
2024-Jul-10 Wed	###	###	64.85	###	161,120	###	68.5	68.5	0.0
2024-Jul-09 Tue	65.51	65.73	###	65.53	303,084	9,960,855	###	###	###
2024-Jul-08 Mon	###	###	65.52	###	345,757	###	###	###	0.0
2024-Jul-05 Fri	64.72	###	64.5	###			###	###	0.0
2024-Jul-04 Thu	64.56	64.87	64.54	###	334,673	###	70.0	70.0	0.0
2024-Jul-03 Wed	62.5	###	###	###			###	###	0.0
2024-Jul-02 Tue	###	###	###	###	370,356	0	36.4	36.4	0.0
2024-Jul-01 Mon	62.8	62.88	###	62.5	217,070	6,824,680	###	###	4.5
2024-Jun-28 Fri	###	63.48	###	63.47	762,828	###	###	###	###
2024-Jun-27 Thu	###	62.525	###	62.42			###	###	4.5
2024-Jun-26 Wed	62.82	###	61.85	61.85			###	###	4.4
2024-Jun-25 Tue	63.75	###	63.58	###			65.3	65.3	0.0
2024-Jun-24 Mon	63.87	###	###	###			38.3	38.3	0.0
2024-Jun-21 Fri	64.45	64.87	###	###			###	###	0.0
2024-Jun-20 Thu	62.71	63.5	62.53	###	477,626	###	74.1	74.1	0.0
2024-Jun-19 Wed	62.78	63.2	62.72	62.74			38.1	38.1	###
2024-Jun-18 Tue	61.75	62.55	###	62.42	638,782	###	76.7	76.7	4.5
2024-Jun-17 Mon	61.5	###	###	###	524,389	0	36.4	36.4	0.0
2024-Jun-14 Fri	60.75	###	60.4	60.85			###	###	###
2024-Jun-13 Thu	###	61.71	###	###			37.9	37.9	0.0
2024-Jun-12 Wed	###	61.53	###	61.21			###	###	4.4
2024-Jun-11 Tue	###	###	61.375	61.49			###	###	4.4
2024-Jun-07 Fri	63.51	###	63.5	###			68.4	68.4	0.0
2024-Jun-06 Thu	61.55	61.89	###	61.8	705,880	21,843,456	###	###	4.4
2024-Jun-05 Wed	60.8	###	60.485	###	872,855	###	72.8	72.8	0.0
2024-Jun-04 Tue	62.52	62.73	###	62.55	779,947	###	###	###	4.5
2024-Jun-03 Mon	62.88	###	62.27	###	820,459	###	30.1	30.1	0.0
2024-May-31 Fri	###	63.25	62.45	62.45			###	###	###
2024-May-30 Thu	62.78	62.88	###	###			29.3	29.3	0.0
2024-May-29 Wed	###	###	###	63.4	441,459	0	###	###	4.5
2024-May-28 Tue	###	###	63.55	63.55	752,249	###	41.6	41.6	###
2024-May-27 Mon	63.24	63.59	###	###			###	###	0.0
2024-May-24 Fri	62.25	###	62.25	62.51			###	###	###
2024-May-23 Thu	###	63.84	62.79	###			69.2	69.2	0.0
2024-May-22 Wed	65.72	###	###	65.55			###	###	4.7
2024-May-21 Tue	###	###	65.5	65.75			28.3	28.3	###
2024-May-20 Mon	64.89	66.5	64.8	###	994,546	65,291,944	###	###	0.0
2024-May-17 Fri	###	###	###	63.82	586,442	0	35.8	35.8	4.6
2024-May-16 Thu	64.56	###	64.53	###			###	###	0.0
2024-May-15 Wed	###	64.48	###	###	411,048	13,252,187	34.3	34.3	0.0
2024-May-14 Tue	63.84	###	63.75	###			69.8	69.8	0.0
2024-May-13 Mon	###	64.5	###	###			###	###	0.0
2024-May-10 Fri	64.4	###	64.27	###			33.2	33.2	0.0
2024-May-09 Thu	###	###	###	###			###	###	0.0
2024-May-08 Wed	###	###	###	###			68.4	68.4	0.0
2024-May-07 Tue	###	###	###	###	581,944	0	###	###	0.0
2024-May-06 Mon	61.5	62.43	61.2	###			80.7	80.7	0.0
2024-May-03 Fri	62.26	62.49	###	###	769,248	24,035,153	31.1	31.1	0.0
2024-May-02 Thu	62.52	62.85	62.2	62.2			###	###	4.4
2024-May-01 Wed	62.25	62.47	###	###			###	###	0.0
2024-Apr-30 Tue	64.55	###	63.71	63.71			###	###	###
2024-Apr-29 Mon	###	###	###	64.75			31.0	31.0	4.6
2024-Apr-26 Fri	###	66.24	###	65.7			35.5	35.5	4.7
2024-Apr-24 Wed	57.73	###	###	57.7			41.1	41.1	###
2024-Apr-23 Tue	###	###	###	###			27.5	27.5	0.0
2024-Apr-22 Mon	###	60.85	59.59	###	906,470	54,587,623	25.2	25.2	0.0
2024-Apr-19 Fri	59.57	61.29	59.51	###			###	###	0.0
2024-Apr-18 Thu	59.51	59.8	###	59.77	446,283	###	68.2	68.2	###
2024-Apr-17 Wed	###	###	###	59	557,684	0	###	###	4.2
2024-Apr-16 Tue	59.5	59.53	###	###	1,901,887	###	51.6	51.6	0.0
2024-Apr-15 Mon	###	###	59.56	###	1,282,845	38,203,124	###	###	0.0
2024-Apr-12 Fri	###	###	59.75	60.27	727,629	###	###	###	###
2024-Apr-11 Thu	59.25	60.26	59.25	59.79			###	###	###
2024-Apr-10 Wed	59.8	60.2	59.57	###			###	###	0.0
2024-Apr-09 Tue	###	###	59.47	59.57			26.8	26.8	4.3
2024-Apr-08 Mon	###	60.77	###	60.41	1,994,780	###	###	###	###
2024-Apr-05 Fri	###	###	###	###			28.0	28.0	0.0
2024-Apr-04 Thu	56.76	57.2	###	###	676,175	###	29.2	29.2	0.0
2024-Apr-03 Wed	56.29	###	56.24	###	884,283	###	78.9	78.9	0.0
2024-Apr-02 Tue	###	56.5	###	###	1,242,276	###	70.8	70.8	0.0
2024-Mar-28 Thu	###	###	53.53	53.71	1,007,186	###	58.4	58.4	###
2024-Mar-27 Wed	51.82	###	51.72	52	715,171	18,494,322	67.7	67.7	3.7
2024-Mar-26 Tue	###	52.22	###	51.77	723,057	###	33.1	33.1	3.7
2024-Mar-25 Mon	###	###	51.85	###	727,853	18,869,589	###	###	0.0
2024-Mar-22 Fri	###	###	52.385	52.83	793,925	20,794,880	73.9	73.9	###
2024-Mar-21 Thu	52.51	52.89	###	52.56	1,796,652	###	###	###	3.8
2024-Mar-20 Wed	51.2	51.43	51	###	1,233,689	63,183,382	###	###	0.0
2024-Mar-19 Tue	###	###	###	52.48	1,754,142	0	73.3	73.3	3.7
2024-Mar-18 Mon	51.26	51.54	50.8	50.87	1,310,124	67,039,045	32.6	32.6	###
2024-Mar-15 Fri	###	51.78	50.85	50.85			22.1	22.1	3.6
2024-Mar-14 Thu	###	52.29	51.7	###			###	###	0.0
2024-Mar-13 Wed	51.28	###	51.23	###			67.9	67.9	0.0
2024-Mar-12 Tue	###	53.22	52.86	52.89	2,291,479	121,540,046	###	###	3.8
2024-Mar-11 Mon	###	51.25	###	###	720,447	18,461,454	###	###	0.0
2024-Mar-08 Fri	51.55	51.55	50.8	50.8			21.6	21.6	3.6
2024-Mar-07 Thu	###	51.5	###	###	1,126,842	29,016,181	###	###	0.0
2024-Mar-06 Wed	###	51.42	###	51	998,988	25,683,981	29.2	29.2	3.6
2024-Mar-05 Tue	###	###	###	###			###	###	0.0
2024-Mar-04 Mon	48.7	49.26	48.52	48.71	1,444,172	###	###	###	###
2024-Mar-01 Fri	47.85	48.56	47.77	48.4	940,075	###	###	###	3.5
2024-Feb-29 Thu	###	46.22	45.78	###			62.0	62.0	0.0
2024-Feb-28 Wed	45.77	45.88	###	###	486,081	###	###	###	0.0
2024-Feb-27 Tue	###	46.28	45.72	45.72	619,347	###	32.3	32.3	3.3
2024-Feb-26 Mon	47.46	###	###	47.5			71.3	71.3	3.4
2024-Feb-23 Fri	###	47.75	###	###	1,737,328	###	23.0	23.0	0.0
2024-Feb-22 Thu	50.82	50.88	50.28	50.75			###	###	3.6
2024-Feb-21 Wed	50.86	50.86	###	50.56			35.5	35.5	###
2024-Feb-20 Tue	###	###	###	50.89			###	###	###
2024-Feb-19 Mon	###	###	###	###	430,826	0	38.7	38.7	0.0
2024-Feb-16 Fri	###	###	50.41	50.51			27.5	27.5	3.6
2024-Feb-15 Thu	###	###	###	###	1,290,224	0	72.9	72.9	0.0
2024-Feb-14 Wed	49.87	###	###	49.75	793,449	0	###	###	###
2024-Feb-13 Tue	###	51.53	###	###			###	###	0.0
2024-Feb-12 Mon	50.49	50.49	###	###			38.1	38.1	0.0
2024-Feb-09 Fri	###	51.29	###	###			###	###	0.0
2024-Feb-08 Thu	###	51.76	###	51.26			27.4	27.4	###
2024-Feb-07 Wed	51.78	###	###	###	1,487,052	0	###	###	0.0
2024-Feb-06 Tue	###	51.74	51.28	###			67.7	67.7	0.0
2024-Feb-05 Mon	###	###	52.21	52.28			###	###	3.7
2024-Feb-02 Fri	54.2	###	###	54.84			###	###	3.9
2024-Feb-01 Thu	53.23	###	52.75	###	1,099,687	29,004,244	74.3	74.3	0.0
2024-Jan-31 Wed	###	52.78	52.2	52.72	868,754	###	###	###	3.8
2024-Jan-30 Tue	52.58	52.76	52.25	52.57	772,625	40,566,675	###	###	3.8
2024-Jan-29 Mon	52.51	52.75	51.82	###			38.0	38.0	0.0
2024-Jan-25 Thu	###	52.75	52.24	52.51			31.3	31.3	###
2024-Jan-24 Wed	53.47	###	53.25	###	713,553	18,998,348	###	###	0.0
2024-Jan-23 Tue	53.47	53.5	###	###			###	###	0.0
2024-Jan-22 Mon	###	52.74	###	52.26	818,178	21,575,353	37.6	37.6	3.7
2024-Jan-19 Fri	###	###	52.44	###	741,948	19,453,876	###	###	0.0
2024-Jan-18 Thu	52.8	53.26	52.7	###	930,524	###	72.7	72.7	0.0
2024-Jan-17 Wed	54.8	###	###	###	2,092,184	0	###	###	0.0
2024-Jan-16 Tue	56.25	56.42	###	56.22	400,448	###	43.9	43.9	4.0
2024-Jan-15 Mon	56.5	###	55.81	###			31.9	31.9	0.0
2024-Jan-12 Fri	55.47	56.25	55.47	55.5			66.2	66.2	4.0
2024-Jan-11 Thu	56.5	###	###	###	762,147	0	###	###	0.0
2024-Jan-10 Wed	###	###	###	###	673,923	0	21.3	21.3	0.0
2024-Jan-09 Tue	###	###	59.55	59.8	396,945	###	73.2	73.2	###
2024-Jan-08 Mon	###	###	59.49	59.5	362,221	###	###	###	4.3
2024-Jan-05 Fri	59.59	59.76	59.55	###			###	###	0.0
2024-Jan-04 Thu	###	###	###	###	490,142	0	32.6	32.6	0.0
2024-Jan-03 Wed	###	60.5	###	###			###	###	0.0
2024-Jan-02 Tue	###	###	###	60.53	515,584	0	###	###	###
2023-Dec-29 Fri	###	61.2	60.7	60.74			23.2	23.2	4.3
2023-Dec-28 Thu	###	###	###	###	356,889	0	###	###	0.0
2023-Dec-27 Wed	61.44	61.47	###	###	285,573	8,777,086	25.7	25.7	0.0
2023-Dec-22 Fri	###	###	60.75	60.85	232,226	###	33.8	33.8	###
2023-Dec-21 Thu	61.42	61.42	60.78	###	842,872	51,499,479	###	###	0.0
2023-Dec-20 Wed	###	###	61.5	###			68.2	68.2	0.0
2023-Dec-19 Tue	###	61.27	###	###			61.4	61.4	0.0
2023-Dec-18 Mon	60.86	###	60.56	60.81			35.8	35.8	###
2023-Dec-15 Fri	###	61.52	###	61.2	2,707,741	###	65.4	65.4	###
2023-Dec-14 Thu	###	60.5	###	###	2,447,627	###	30.9	30.9	0.0
2023-Dec-13 Wed	57.23	###	###	57.42	609,753	0	72.7	72.7	###
2023-Dec-12 Tue	###	###	58.85	###	740,877	###	###	###	0.0
2023-Dec-11 Mon	###	###	58.88	59	954,580	###	34.8	34.8	4.2
2023-Dec-08 Fri	59.8	###	59.7	59.7			29.7	29.7	4.3
2023-Dec-07 Thu	###	60.81	60.24	###	1,188,647	71,942,859	67.9	67.9	0.0
2023-Dec-06 Wed	###	###	###	###	1,824,771	0	73.8	73.8	0.0
2023-Dec-05 Tue	###	###	60.72	60.88	998,729	###	###	###	4.3
2023-Dec-04 Mon	###	###	61.28	62.54	863,871	###	###	###	4.5
2023-Dec-01 Fri	###	###	60.56	60.78	816,829	24,733,582	68.7	68.7	###
2023-Nov-30 Thu	60.84	###	60.22	60.22			23.7	23.7	###
2023-Nov-29 Wed	###	61.2	60.24	60.4			###	###	4.3
2023-Nov-28 Tue	57.53	###	57.29	57.29			###	###	4.1
2023-Nov-27 Mon	###	###	56.53	###			45.9	45.9	0.0
2023-Nov-24 Fri	57.44	57.45	###	###	188,748	5,421,786	30.1	30.1	0.0
2023-Nov-23 Thu	###	57.42	###	###			33.5	33.5	0.0
2023-Nov-22 Wed	###	57.47	56.78	57.22			74.6	74.6	4.1
2023-Nov-21 Tue	###	###	###	###			73.1	73.1	0.0
2023-Nov-20 Mon	55.55	###	###	55.53	823,683	0	###	###	###
2023-Nov-17 Fri	56.21	###	###	56.42			72.5	72.5	###
2023-Nov-16 Thu	55.82	###	55.46	55.73	604,843	###	###	###	###
2023-Nov-15 Wed	###	###	###	###			69.9	69.9	0.0
2023-Nov-14 Tue	53.7	###	53.48	###			###	###	0.0
2023-Nov-13 Mon	###	###	52.82	###			###	###	0.0
2023-Nov-10 Fri	53.5	53.51	###	53.26			###	###	3.8
2023-Nov-09 Thu	###	53.87	###	53.52	3,845,828	103,587,377	77.1	77.1	3.8
2023-Nov-08 Wed	56.43	57.2	55.85	###	2,772,875	156,736,759	24.8	24.8	0.0
2023-Nov-07 Tue	57.4	###	###	###			###	###	0.0
2023-Nov-06 Mon	60.29	###	59.5	59.5			###	###	4.3
2023-Nov-03 Fri	59.26	59.45	58.5	###			26.4	26.4	0.0
2023-Nov-02 Thu	58.28	###	57.86	58.25	2,200,549	63,661,882	###	###	###
2023-Nov-01 Wed	60.79	60.79	###	59			18.3	18.3	4.2
2023-Oct-31 Tue	60.53	###	###	60.41			###	###	###
2023-Oct-30 Mon	60.78	###	60.55	###	311,055	###	###	###	0.0
2023-Oct-27 Fri	59.74	60.25	###	59.5			###	###	4.3
2010-Feb-17 Wed	###	###	###	###	0				0.0
2010-Feb-16 Tue	###	###	###	###	0				0.0
2010-Feb-15 Mon	###	###	###	###	0				0.0
2010-Feb-12 Fri	###	###	###	###	0				0.0
2010-Feb-11 Thu	###	###	###	###	0				0.0
2010-Feb-10 Wed	5.2	5.23	###	###	1,118,482	###	37.4	37.4	0.0
2010-Feb-09 Tue	###	###	###	###	809,671	0	###	###	0.0
2010-Feb-08 Mon	5.28	5.29	5.24	5.26	933,640	###	###	###	0.4
2010-Feb-05 Fri	###	###	###	###	339,081	0	###	###	0.0
2010-Feb-04 Thu	###	5.2	###	###			###	###	0.0
2010-Feb-03 Wed	###	###	###	###	352,887	0	###	###	0.0
2010-Feb-02 Tue	###	###	###	###			72.9	72.9	0.0
2010-Feb-01 Mon	4.83	4.85	4.79	4.82			55.3	55.3	0.3
2010-Jan-29 Fri	4.87	###	4.84	4.89			###	###	###
2010-Jan-28 Thu	4.89	###	4.87	###	348,740	849,181	74.1	74.1	0.0
2010-Jan-27 Wed	4.87	###	4.86	4.89			84.9	84.9	###
2010-Jan-25 Mon	4.87	###	4.87	###	82,047	199,784	###	###	0.0
2010-Jan-22 Fri	4.87	###	4.86	###			###	###	0.0
2010-Jan-21 Thu	###	###	###	###	86,127	0	82.3	82.3	0.0
2010-Jan-20 Wed	5.21	5.26	5.2	5.21			###	###	0.4
2010-Jan-19 Tue	###	###	###	###	147,581	0	###	###	0.0
2010-Jan-18 Mon	###	###	###	###	139,627	0	28.0	28.0	0.0
2010-Jan-15 Fri	5.2	5.2	###	###			###	###	0.0
2010-Jan-14 Thu	5.21	5.28	5.21	5.27			###	###	###
2010-Jan-13 Wed	5.23	###	5.21	###	70,847	184,556	81.9	81.9	0.0
2010-Jan-12 Tue	###	###	###	###			39.3	39.3	0.0
2010-Jan-11 Mon	###	5.45	###	5.44	192,223	###	76.6	76.6	0.4
2010-Jan-08 Fri	###	###	###	###	147,970	0	31.9	31.9	0.0
2010-Jan-07 Thu	###	###	5.25	###			29.1	29.1	0.0
2010-Jan-06 Wed	5.29	###	5.28	5.29	110,382	###	65.6	65.6	0.4
2010-Jan-05 Tue	###	###	5.26	5.28	80,129	###	###	###	0.4
2010-Jan-04 Mon	###	###	5.29	###			###	###	0.0
2009-Dec-31 Thu	###	###	5.28	###			64.1	64.1	0.0
2009-Dec-30 Wed	###	###	###	###			###	###	0.0
2009-Dec-29 Tue	5.45	5.45	###	###	19,246	52,445	14.9	14.9	0.0
2009-Dec-24 Thu	5.43	5.5	5.42	5.45	33,476	182,778	67.3	67.3	###
2009-Dec-23 Wed	###	###	5.29	###	27,849	###	26.1	26.1	0.0
2009-Dec-22 Tue	###	###	5.29	###	74,056	195,878	###	###	0.0
2009-Dec-21 Mon	###	5.41	###	###			72.9	72.9	0.0
2009-Dec-18 Fri	###	5.44	###	###	41,552	113,021	31.2	31.2	0.0
2009-Dec-17 Thu	5.59	###	5.56	###	736,146	2,046,485	69.4	69.4	0.0
2009-Dec-16 Wed	5.55	5.58	5.53	5.58			78.1	78.1	0.4
2009-Dec-15 Tue	###	###	###	###			69.3	69.3	0.0
2009-Dec-14 Mon	###	###	5.54	###	118,479	328,186	73.2	73.2	0.0
2009-Dec-11 Fri	###	###	###	###			71.6	71.6	0.0
2009-Dec-10 Thu	###	5.7	###	###			###	###	0.0
2009-Dec-09 Wed	5.55	5.55	5.51	5.52	70,453	###	###	###	0.4
2009-Dec-08 Tue	###	5.7	###	###			###	###	0.0
2009-Dec-07 Mon	5.75	5.75	5.52	###			###	###	0.0
2009-Dec-04 Fri	###	###	5.8	5.82	171,321	###	###	###	0.4
2009-Dec-03 Thu	6	###	###	###	443,927	0	68.6	68.6	0.0
2009-Dec-02 Wed	###	###	###	###			76.8	76.8	0.0
2009-Dec-01 Tue	5.8	5.83	5.79	5.83			###	###	###
2009-Nov-30 Mon	5.86	5.86	5.76	5.83			###	###	###
2009-Nov-27 Fri	5.86	###	5.86	###			83.1	83.1	0.0
2009-Nov-26 Thu	5.85	5.89	5.84	5.89	346,574	2,032,656	###	###	###
2009-Nov-25 Wed	5.75	5.8	5.72	5.8			###	###	0.4
2009-Nov-24 Tue	5.79	5.8	5.7	5.74			37.8	37.8	0.4
2009-Nov-23 Mon	5.7	5.82	5.7	5.75	485,955	###	###	###	###
2009-Nov-20 Fri	5.71	5.72	###	5.72			71.9	71.9	0.4
2009-Nov-19 Thu	###	###	###	###	553,423	0	74.0	74.0	0.0
2009-Nov-18 Wed	###	5.7	###	###	383,543	###	###	###	0.0
2009-Nov-17 Tue	5.56	5.58	5.53	5.54			47.1	47.1	0.4
2009-Nov-16 Mon	5.43	5.5	5.43	5.5	491,550	2,686,320	76.4	76.4	0.4
2009-Nov-13 Fri	###	5.4	###	###			###	###	0.0
2009-Nov-12 Thu	5.47	5.5	5.45	5.45			39.3	39.3	###
2009-Nov-11 Wed	5.4	5.4	###	###			35.9	35.9	0.0
2009-Nov-10 Tue	5.4	5.42	###	###			34.8	34.8	0.0
2009-Nov-09 Mon	5.21	###	5.21	###	162,728	###	###	###	0.0
2009-Nov-06 Fri	###	5.22	###	###			63.1	63.1	0.0
2009-Nov-05 Thu	###	5.24	###	###			43.7	43.7	0.0
2009-Nov-04 Wed	###	###	###	###	266,120	0	###	###	0.0
2009-Nov-03 Tue	4.88	4.89	4.82	4.85			33.0	33.0	###
2009-Nov-02 Mon	4.76	4.87	4.76	4.85			###	###	###
2009-Oct-30 Fri	###	4.76	###	4.75			76.5	76.5	###
2009-Oct-29 Thu	###	###	4.54	4.57			36.9	36.9	###
2009-Oct-28 Wed	###	4.76	###	4.72	23,876	56,824	###	###	0.3
2009-Oct-27 Tue	4.78	4.78	###	4.7	170,375	###	34.6	34.6	0.3
2009-Oct-26 Mon	###	###	4.88	4.89			###	###	###
2009-Oct-23 Fri	###	###	###	###	37,642	0	###	###	0.0
2009-Oct-22 Thu	###	###	###	###			###	###	0.0
2009-Oct-21 Wed	5	###	###	###	72,759	0	###	###	0.0
2009-Oct-20 Tue	###	###	###	###	85,021	0	###	###	0.0
2009-Oct-19 Mon	###	###	###	###	49,653	0	###	###	0.0
2009-Oct-16 Fri	###	###	###	###			28.9	28.9	0.0
2009-Oct-15 Thu	5.28	5.28	###	###			24.1	24.1	0.0
2009-Oct-14 Wed	5.21	###	5.21	5.28	106,082	276,343	70.0	70.0	0.4
2009-Oct-13 Tue	###	###	###	###	57,646	0	###	###	0.0
2009-Oct-12 Mon	5.23	5.26	5.2	5.2			###	###	###
2009-Oct-09 Fri	5.24	5.29	###	###	140,728	372,225	29.4	29.4	0.0
2009-Oct-08 Thu	5.29	5.29	5.23	5.25	74,149	390,023	24.7	24.7	0.4
2009-Oct-07 Wed	5.2	5.2	###	###	152,087	395,426	28.6	28.6	0.0
2009-Oct-06 Tue	###	###	###	###			###	###	0.0
2009-Oct-05 Mon	###	###	4.86	4.86	88,070	###	31.3	31.3	0.3
2009-Oct-02 Fri	###	###	###	###			###	###	0.0
2009-Oct-01 Thu	###	###	###	###	54,287	0	36.0	36.0	0.0
2009-Sep-30 Wed	###	###	###	###			23.4	23.4	0.0
2009-Sep-29 Tue	###	###	###	###	46,841	0	###	###	0.0
2009-Sep-28 Mon	###	###	###	###			###	###	0.0
2009-Sep-25 Fri	###	###	###	###			28.9	28.9	0.0
2009-Sep-24 Thu	###	###	5	###	72,079	###	###	###	0.0
2009-Sep-23 Wed	5.25	5.25	###	5.2			###	###	###
2009-Sep-22 Tue	###	###	###	###			29.8	29.8	0.0
2009-Sep-21 Mon	5.23	5.23	###	###	68,153	178,220	###	###	0.0
2009-Sep-18 Fri	###	###	5.25	5.25	133,724	351,025	27.0	27.0	0.4
2009-Sep-17 Thu	5.46	5.48	5.41	5.45	136,089	###	33.6	33.6	###
2009-Sep-16 Wed	###	5.49	###	5.49			###	###	0.4
2009-Sep-15 Tue	###	###	###	###	61,681	0	33.1	33.1	0.0
2009-Sep-14 Mon	5.46	5.48	###	###			###	###	0.0
2009-Sep-11 Fri	###	5.44	###	5.4			###	###	0.4
2009-Sep-10 Thu	5.25	###	5.25	###	167,071	###	###	###	0.0
2009-Sep-09 Wed	5.4	5.45	###	###			37.2	37.2	0.0
2009-Sep-08 Tue	5.4	5.52	###	5.46			70.0	70.0	###
2009-Sep-07 Mon	5.5	5.51	5.25	###			15.2	15.2	0.0
2009-Sep-04 Fri	5.53	5.74	5.46	5.48	199,870	1,119,272	###	###	###
2009-Sep-03 Thu	###	5.58	5.26	5.47	269,722	###	###	###	###
2009-Sep-02 Wed	###	###	###	###			###	###	0.0
2009-Sep-01 Tue	4.88	###	4.83	4.85			###	###	###
2009-Aug-31 Mon	4.82	###	4.82	4.88	87,589	211,089	78.2	78.2	0.3
2009-Aug-28 Fri	4.8	4.8	4.76	4.79			###	###	0.3
2009-Aug-27 Thu	4.85	4.85	4.78	4.8			###	###	0.3
2009-Aug-26 Wed	4.84	4.88	4.77	4.77			###	###	###
2009-Aug-25 Tue	4.83	4.83	4.74	4.75			###	###	###
2009-Aug-24 Mon	4.77	###	4.77	###			84.6	84.6	0.0
2009-Aug-21 Fri	4.83	4.83	4.74	4.77			40.7	40.7	###
2009-Aug-20 Thu	4.87	4.87	4.74	4.83	23,284	111,879	###	###	0.3
2009-Aug-19 Wed	4.78	4.8	4.74	4.75	14,957	71,344	###	###	###
2009-Aug-18 Tue	###	###	4.72	4.78	65,875	###	###	###	###
2009-Aug-17 Mon	###	###	###	###			###	###	0.0
2009-Aug-14 Fri	###	###	4.88	###	17,128	###	###	###	0.0
2009-Aug-13 Thu	4.85	4.89	4.81	4.82	23,559	###	###	###	0.3
2009-Aug-12 Wed	4.82	4.87	4.8	4.85			70.9	70.9	###
2009-Aug-11 Tue	###	###	4.86	4.88	27,554	66,956	###	###	0.3
2009-Aug-10 Mon	###	5	###	###			74.0	74.0	0.0
2009-Aug-07 Fri	###	###	###	###			22.9	22.9	0.0
2009-Aug-06 Thu	###	###	###	###			###	###	0.0
2009-Aug-05 Wed	###	###	###	###			###	###	0.0
2009-Aug-04 Tue	###	###	###	###	21,242	0	###	###	0.0
2009-Aug-03 Mon	###	5	###	###	47,586	###	###	###	0.0
2009-Jul-31 Fri	4.83	4.85	4.8	4.8	38,952	187,943	###	###	0.3
2009-Jul-30 Thu	4.83	4.85	4.76	4.81	71,777	344,888	27.1	27.1	###
2009-Jul-29 Wed	###	###	4.81	4.83	75,250	180,976	17.7	17.7	0.3
2009-Jul-28 Tue	###	###	###	###	45,040	0	###	###	0.0
2009-Jul-27 Mon	###	###	###	###	15,123	0	70.0	70.0	0.0
2009-Jul-24 Fri	###	###	###	###			###	###	0.0
2009-Jul-23 Thu	###	###	###	###	17,570	0	66.4	66.4	0.0
2009-Jul-22 Wed	###	###	###	###	25,147	0	###	###	0.0
2009-Jul-21 Tue	###	###	###	###			74.1	74.1	0.0
2009-Jul-20 Mon	###	###	5	###	17,557	###	###	###	0.0
2009-Jul-17 Fri	###	###	###	###			33.1	33.1	0.0
2009-Jul-16 Thu	###	###	###	###			###	###	0.0
2009-Jul-15 Wed	###	###	4.86	4.88	29,021	70,521	13.1	13.1	0.3
2009-Jul-14 Tue	###	###	###	###	15,277	0	###	###	0.0
2009-Jul-13 Mon	4.87	###	4.87	###	16,243	39,551	85.1	85.1	0.0
2009-Jul-10 Fri	###	###	4.86	###			26.8	26.8	0.0
2009-Jul-09 Thu	###	###	4.8	###			###	###	0.0
2009-Jul-08 Wed	###	###	###	###			###	###	0.0
2009-Jul-07 Tue	5	5	###	###			34.0	34.0	0.0
2009-Jul-06 Mon	###	###	###	###	20,559	0	###	###	0.0
2009-Jul-03 Fri	###	###	###	###			###	###	0.0
2009-Jul-02 Thu	###	###	###	###			75.5	75.5	0.0
2009-Jul-01 Wed	###	###	###	###	31,650	0	###	###	0.0
2009-Jun-30 Tue	5.22	5.23	###	5.2	38,543	100,789	###	###	###
2009-Jun-29 Mon	###	###	###	###	55,875	0	###	###	0.0
2009-Jun-26 Fri	5.27	###	5.27	5.27	59,684	###	69.2	69.2	###
2009-Jun-25 Thu	5.25	###	5.2	5.24			###	###	0.4
2009-Jun-24 Wed	###	5.2	###	###			###	###	0.0
2009-Jun-23 Tue	###	###	###	###	22,228	0	45.7	45.7	0.0
2009-Jun-22 Mon	5.2	5.24	###	5.24			80.9	80.9	0.4
2009-Jun-19 Fri	5.21	5.58	5.2	5.25			###	###	0.4
2009-Jun-18 Thu	5.22	5.25	5.2	5.25	141,525	###	77.1	77.1	0.4
2009-Jun-17 Wed	5.22	5.27	5.2	5.22	155,340	###	76.4	76.4	0.4
2009-Jun-16 Tue	5.25	5.25	###	###			36.8	36.8	0.0
2009-Jun-15 Mon	###	5.4	5.2	5.25			34.8	34.8	0.4
2009-Jun-12 Fri	5.45	5.45	###	###			###	###	0.0
2009-Jun-11 Thu	5.57	5.57	###	5.5	74,756	###	###	###	0.4
2009-Jun-10 Wed	5.75	5.75	5.45	5.55			15.0	15.0	###
2009-Jun-09 Tue	5.74	5.74	###	5.74	29,957	85,976	###	###	0.4
2009-Jun-05 Fri	5.8	6	5.8	###			84.2	84.2	0.0
2009-Jun-04 Thu	###	###	5.79	5.8	51,259	###	###	###	0.4
2009-Jun-03 Wed	6	###	###	###			###	###	0.0
2009-Jun-02 Tue	###	###	###	6	65,879	0	###	###	0.4
2009-Jun-01 Mon	###	6.24	###	6.24			79.5	79.5	0.4
2009-May-29 Fri	###	###	5.8	###	53,558	###	###	###	0.0
2009-May-28 Thu	5.75	###	5.72	5.78	38,379	###	###	###	0.4
2009-May-27 Wed	5.89	###	5.89	###	36,042	106,143	###	###	0.0
2009-May-26 Tue	###	###	5.89	###			###	###	0.0
2009-May-25 Mon	5.88	###	5.88	###			###	###	0.0
2009-May-22 Fri	###	###	5.89	5.89			36.0	36.0	###
2009-May-21 Thu	5.76	5.88	5.76	5.81	74,888	435,848	74.2	74.2	###
2009-May-20 Wed	###	5.72	###	5.7			79.3	79.3	0.4
2009-May-19 Tue	###	###	5.55	###			31.9	31.9	0.0
2009-May-18 Mon	###	###	5.56	5.56			35.8	35.8	0.4
2009-May-15 Fri	5.75	5.75	###	###			###	###	0.0
2009-May-14 Thu	5.78	5.78	###	5.76	13,749	###	45.4	45.4	###
2009-May-13 Wed	5.56	5.8	5.56	5.8	60,344	342,753	###	###	0.4
2009-May-12 Tue	###	###	5.51	5.59	57,246	###	###	###	###
2009-May-11 Mon	###	5.7	###	###	61,473	###	69.6	69.6	0.0
2009-May-08 Fri	5.56	###	5.56	5.59	43,656	###	64.3	64.3	###
2009-May-07 Thu	###	###	5.51	5.56			###	###	0.4
2009-May-06 Wed	5.55	5.55	5.4	5.5	39,280	215,058	###	###	0.4
2009-May-05 Tue	5.52	###	5.52	5.55	20,921	57,741	###	###	###
2009-May-04 Mon	5.4	5.4	###	###			###	###	0.0
2009-May-01 Fri	###	###	5.47	5.5			22.3	22.3	0.4
2009-Apr-30 Thu	5.73	5.73	5.57	###			###	###	0.0
2009-Apr-29 Wed	5.76	5.79	5.59	5.76	31,356	###	64.1	64.1	###
2009-Apr-28 Tue	5.82	5.88	5.75	5.78			30.0	30.0	0.4
2009-Apr-27 Mon	5.7	5.72	###	###	75,185	215,029	###	###	0.0
2009-Apr-24 Fri	5.5	5.55	5.42	5.53			###	###	###
2009-Apr-23 Thu	5.4	5.55	###	5.47			73.5	73.5	###
2009-Apr-22 Wed	5.51	5.53	###	5.4	45,542	125,923	23.7	23.7	0.4
2009-Apr-21 Tue	5.53	5.72	5.5	5.54	82,877	###	74.3	74.3	0.4
2009-Apr-20 Mon	###	###	###	5.27			###	###	###
2009-Apr-17 Fri	###	###	5.5	5.53			24.5	24.5	###
2009-Apr-16 Thu	5.79	5.85	5.72	5.72			22.7	22.7	0.4
2009-Apr-15 Wed	###	###	5.7	###	23,271	66,322	###	###	0.0
2009-Apr-14 Tue	5.89	6	5.81	5.85	63,653	375,870	###	###	0.4
2009-Apr-09 Thu	6	###	###	6	52,028	0	63.2	63.2	0.4
2009-Apr-08 Wed	###	###	###	###			###	###	0.0
2009-Apr-07 Tue	###	###	###	6	107,348	0	80.4	80.4	0.4
2009-Apr-06 Mon	6.25	6.25	###	###	47,420	148,187	###	###	0.0
2009-Apr-03 Fri	###	###	6.2	6.56			24.3	24.3	0.5
2009-Apr-02 Thu	6.77	6.79	###	6.72			23.1	23.1	0.5
2009-Apr-01 Wed	###	###	###	###			11.0	11.0	0.0
2009-Mar-31 Tue	6.5	6.78	6.5	6.77			###	###	###
2009-Mar-30 Mon	6.54	6.75	6.46	6.74	88,641	585,473	85.1	85.1	###
2009-Mar-27 Fri	###	###	6.56	###			###	###	0.0
2009-Mar-26 Thu	6.5	6.5	6.45	6.46	288,042	1,865,071	###	###	###
2009-Mar-25 Wed	6.21	6.29	###	6.25			###	###	###
2009-Mar-24 Tue	6.26	6.26	6.21	6.23	44,076	###	33.5	33.5	0.4
2009-Mar-23 Mon	6.23	6.44	###	###			###	###	0.0
2009-Mar-20 Fri	6.21	6.23	###	6.2			###	###	0.4
2009-Mar-19 Thu	5.82	###	5.82	5.88	76,528	###	###	###	0.4
2009-Mar-18 Wed	###	###	###	5.5	114,571	0	20.9	20.9	0.4
2009-Mar-17 Tue	5.89	5.89	5.75	5.77	13,629	79,320	16.7	16.7	0.4
2009-Mar-16 Mon	5.73	###	5.73	5.8			69.6	69.6	0.4
2009-Mar-13 Fri	5.8	###	5.51	5.88			###	###	0.4
2009-Mar-12 Thu	###	###	###	5.7			###	###	0.4
2009-Mar-11 Wed	5.87	5.87	5.4	5.5	97,541	549,643	###	###	0.4
2009-Mar-10 Tue	5.84	###	5.84	5.87	195,122	569,756	###	###	###
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	###	###	###	###			75.2	75.2	0.0
2009-Mar-05 Thu	###	###	6	###	65,655	###	73.5	73.5	0.0
2009-Mar-04 Wed	###	6.21	###	###	15,450	47,972	###	###	0.0
2009-Mar-03 Tue	###	###	6	###	72,226	216,678	12.9	12.9	0.0
2009-Mar-02 Mon	6.2	6.8	6.2	6.53			94.4	94.4	###
2009-Feb-27 Fri	###	6.26	###	6.2			73.8	73.8	0.4
2009-Feb-26 Thu	6.2	6.2	###	6.2	32,649	###	###	###	0.4
2009-Feb-25 Wed	6.28	6.28	###	6.25	24,654	###	###	###	###
2009-Feb-24 Tue	###	6.75	6.57	###			###	###	0.0
2009-Feb-23 Mon	6.72	6.8	###	6.76			###	###	0.5
2009-Feb-20 Fri	6.49	6.49	###	6.4			###	###	0.5
2009-Feb-19 Thu	###	###	6.27	6.59	54,156	169,779	###	###	###
2009-Feb-18 Wed	###	6.7	6.56	###	86,121	570,982	33.8	33.8	0.0
2009-Feb-17 Tue	6.22	6.5	6.22	6.5	52,743	335,445	###	###	0.5
2009-Feb-16 Mon	6.42	6.45	6.25	6.25	18,522	###	###	###	###
2009-Feb-13 Fri	6.4	6.5	6.4	6.45	122,944	792,988	###	###	###
2009-Feb-12 Thu	6.41	6.44	###	6.4	54,920	176,842	26.8	26.8	0.5
2009-Feb-11 Wed	###	###	###	###	9,557	0	67.0	67.0	0.0
2009-Feb-10 Tue	###	###	6	###	4,446	###	###	###	0.0
2009-Feb-09 Mon	###	###	###	###			17.3	17.3	0.0
2009-Feb-06 Fri	###	###	6.26	6.26			###	###	0.4
2009-Feb-05 Thu	###	###	6.2	###	48,529	###	32.8	32.8	0.0
2009-Feb-04 Wed	###	###	###	###	51,280	0	###	###	0.0
2009-Feb-03 Tue	6.25	6.25	###	6.25	32,227	###	###	###	###
2009-Feb-02 Mon	6.2	6.5	6.2	###	40,788	###	###	###	0.0
2009-Jan-30 Fri	###	###	###	###			88.7	88.7	0.0
2009-Jan-29 Thu	5.8	5.8	###	5.79	215,776	625,750	37.2	37.2	###
2009-Jan-28 Wed	6.29	6.29	###	###	264,545	###	15.9	15.9	0.0
2009-Jan-27 Tue	6.52	###	6.5	6.59			###	###	###
2009-Jan-23 Fri	###	###	###	###			86.5	86.5	0.0
2009-Jan-22 Thu	###	###	###	###	74,556	0	###	###	0.0
2009-Jan-21 Wed	6	###	###	###	103,781	0	###	###	0.0
2009-Jan-20 Tue	5.59	###	5.46	###			###	###	0.0
2009-Jan-19 Mon	5.57	###	###	5.46	7,227	0	27.5	27.5	###
2009-Jan-16 Fri	5.53	###	5.5	5.57			###	###	0.4
2009-Jan-15 Thu	###	5.44	5.29	5.42	76,120	408,383	###	###	0.4
2009-Jan-14 Wed	###	###	5.27	###	23,950	###	72.2	72.2	0.0
2009-Jan-13 Tue	5.2	###	5.2	5.25			77.3	77.3	0.4
2009-Jan-12 Mon	###	5.4	5.26	5.26			29.3	29.3	0.4
2009-Jan-09 Fri	5.23	###	5.23	###	37,881	99,058	###	###	0.0
2009-Jan-08 Thu	5	###	###	###	19,647	0	34.4	34.4	0.0
2009-Jan-07 Wed	5.47	5.47	5.42	5.47			64.8	64.8	###
2009-Jan-06 Tue	5.53	5.53	###	5.48			23.9	23.9	###
2009-Jan-05 Mon	5.75	5.75	5.58	###	26,459	###	29.9	29.9	0.0
2009-Jan-02 Fri	5.71	5.8	###	5.8			###	###	0.4
2008-Dec-31 Wed	5.72	5.75	###	###	6,976	20,056	###	###	0.0
2008-Dec-30 Tue	5.77	5.87	5.74	5.8			###	###	0.4
2008-Dec-29 Mon	5.48	5.74	5.48	5.74	92,648	519,755	87.1	87.1	0.4
2008-Dec-24 Wed	###	5.48	###	5.48	9,852	###	93.1	93.1	###
2008-Dec-23 Tue	5.4	5.58	5.2	5.48	13,675	###	79.3	79.3	###
2008-Dec-22 Mon	5.55	###	5.45	5.59	13,458	36,673	79.6	79.6	###
2008-Dec-19 Fri	5.55	5.55	5.45	5.51			30.2	30.2	###
2008-Dec-18 Thu	###	5.7	5.4	###			###	###	0.0
2008-Dec-17 Wed	5.71	5.71	###	5.7			###	###	0.4
2008-Dec-16 Tue	5.58	###	5.58	###	70,348	196,270	77.6	77.6	0.0
2008-Dec-15 Mon	###	###	5.25	###	174,526	###	69.3	69.3	0.0
2008-Dec-12 Fri	5.21	5.27	5	###	113,153	581,040	###	###	0.0
2008-Dec-11 Thu	###	###	###	5.21	242,920	0	###	###	0.4
2008-Dec-10 Wed	4.84	5	4.84	5	33,489	###	81.9	81.9	0.4
2008-Dec-09 Tue	4.7	4.7	4.47	4.56			21.0	21.0	0.3
2008-Dec-08 Mon	4.7	4.71	###	###	5,785	13,623	###	###	0.0
2008-Dec-05 Fri	4.7	4.73	###	###			34.0	34.0	0.0
2008-Dec-04 Thu	4.7	4.7	4.59	###			37.3	37.3	0.0
2008-Dec-03 Wed	###	5	###	###			39.1	39.1	0.0
2008-Dec-02 Tue	4.59	4.74	4.58	###			80.1	80.1	0.0
2008-Dec-01 Mon	5	###	###	###			###	###	0.0
2008-Nov-28 Fri	5	###	###	5	75,946	0	66.2	66.2	0.4
2008-Nov-27 Thu	4.83	5.24	4.83	###			83.8	83.8	0.0
2008-Nov-26 Wed	4.8	4.87	4.8	4.86	83,025	401,425	81.8	81.8	0.3
2008-Nov-25 Tue	4.71	4.79	4.55	4.79			###	###	0.3
2008-Nov-24 Mon	4.51	4.59	4.47	4.48			###	###	###
2008-Nov-21 Fri	3.7	3.8	3.7	3.8			###	###	###
2008-Nov-20 Thu	###	###	###	3.47			30.2	30.2	0.2
2008-Nov-19 Wed	3.55	###	3.55	###	94,821	###	###	###	0.0
2008-Nov-18 Tue	###	###	3.52	3.55	75,656	133,154	###	###	###
2008-Nov-17 Mon	3.85	3.85	###	###	96,180	185,146	###	###	0.0
2008-Nov-14 Fri	3.75	###	3.75	3.85			###	###	0.3
2008-Nov-13 Thu	3.79	3.79	3.55	###	80,049	293,779	21.4	21.4	0.0
2008-Nov-12 Wed	###	###	3.5	###			33.6	33.6	0.0
2008-Nov-11 Tue	4	###	4	###			###	###	0.0
2008-Nov-10 Mon	3.78	4	3.78	3.89	6,684	###	###	###	0.3
2008-Nov-07 Fri	3.85	4	3.85	3.88	3,649	14,322	###	###	0.3
2008-Nov-06 Thu	###	###	3.87	###			84.7	84.7	0.0
2008-Nov-05 Wed	###	4.26	###	###			###	###	0.0
2008-Nov-04 Tue	###	4	###	4	7,325	14,650	###	###	0.3
2008-Nov-03 Mon	###	###	###	###			13.1	13.1	0.0
2008-Oct-31 Fri	###	###	###	###	109,789	0	69.7	69.7	0.0
2008-Oct-30 Thu	###	###	3.8	3.85			22.6	22.6	0.3
2008-Oct-29 Wed	###	###	###	3.86	98,577	0	91.3	91.3	0.3
2008-Oct-28 Tue	3.4	3.55	3.4	3.43			###	###	0.2
2008-Oct-27 Mon	3.76	3.8	3.7	3.78	47,570	178,387	###	###	0.3
2008-Oct-24 Fri	###	###	###	3.52			43.9	43.9	###
2008-Oct-23 Thu	4	4	###	3.75			###	###	0.3
2008-Oct-22 Wed	4	4.27	4	4.22			###	###	###
2008-Oct-21 Tue	###	4.45	###	4.4	192,358	###	70.2	70.2	0.3
2008-Oct-20 Mon	###	###	3.87	###			34.4	34.4	0.0
2008-Oct-17 Fri	4.29	###	###	###	91,826	0	###	###	0.0
2008-Oct-16 Thu	###	###	4.5	4.52	30,858	###	42.5	42.5	0.3
2008-Oct-15 Wed	4.75	4.75	###	###			26.2	26.2	0.0
2008-Oct-14 Tue	5	5	4.58	4.77	23,222	###	17.5	17.5	###
2008-Oct-13 Mon	4.88	###	4.58	###			###	###	0.0
2008-Oct-10 Fri	###	###	4.8	5	113,045	###	###	###	0.4
2008-Oct-09 Thu	5.2	5.42	###	5.2			###	###	###
2008-Oct-08 Wed	4.72	4.72	4.44	4.5			###	###	###
2008-Oct-07 Tue	4.5	4.8	4.5	4.79			###	###	0.3
2008-Oct-06 Mon	###	###	4.5	4.54	18,125	40,781	###	###	0.3
2008-Oct-03 Fri	4.51	4.84	4.44	4.54			###	###	0.3
2008-Oct-02 Thu	4.75	###	4.75	4.88			###	###	0.3
2008-Oct-01 Wed	4.85	###	4.75	4.88	78,748	187,026	75.5	75.5	0.3
2008-Sep-30 Tue	###	###	4.82	###			24.5	24.5	0.0
2008-Sep-29 Mon	5	5	###	###			38.3	38.3	0.0
2008-Sep-26 Fri	5	###	4.89	###	42,580	###	###	###	0.0
2008-Sep-25 Thu	###	###	###	###	31,725	0	###	###	0.0
2008-Sep-24 Wed	###	###	###	###			24.6	24.6	0.0
2008-Sep-23 Tue	5.21	5.27	###	###	113,221	###	31.6	31.6	0.0
2008-Sep-22 Mon	###	###	###	###	22,146	0	###	###	0.0
2008-Sep-19 Fri	###	5.25	4.88	###	347,452	1,759,844	13.5	13.5	0.0
2008-Sep-18 Thu	###	###	###	5.47	207,426	0	###	###	###
2008-Sep-17 Wed	4.89	###	4.72	###	91,574	###	82.8	82.8	0.0
2008-Sep-16 Tue	4.7	4.83	###	4.83	17,082	41,253	82.8	82.8	0.3
2008-Sep-15 Mon	4.79	###	4.79	###	48,529	116,226	###	###	0.0
2008-Sep-12 Fri	###	###	###	###	71,170	0	###	###	0.0
2008-Sep-11 Thu	###	4.74	4.56	4.72			###	###	0.3
2008-Sep-10 Wed	###	###	4.49	4.55	60,478	135,773	###	###	0.3
2008-Sep-09 Tue	###	###	4.83	4.87	65,555	###	###	###	0.3
2008-Sep-08 Mon	###	###	###	###	42,443	0	73.2	73.2	0.0
2008-Sep-05 Fri	###	5	###	5			81.1	81.1	0.4
2008-Sep-04 Thu	###	###	4.87	###	55,778	###	###	###	0.0
2008-Sep-03 Wed	###	###	###	###	329,644	0	37.6	37.6	0.0
2008-Sep-02 Tue	5.28	5.28	###	5.26	19,851	###	###	###	0.4
2008-Sep-01 Mon	5.21	###	###	5.21			67.5	67.5	0.4
2008-Aug-29 Fri	###	5.2	###	###			###	###	0.0
2008-Aug-28 Thu	5.21	5.23	###	###			###	###	0.0
2008-Aug-27 Wed	###	###	###	###	62,955	0	29.6	29.6	0.0
2008-Aug-26 Tue	###	###	###	###	70,546	0	65.4	65.4	0.0
2008-Aug-25 Mon	###	###	###	###	50,081	0	###	###	0.0
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	###	###	###	###			76.0	76.0	0.0
2008-Aug-20 Wed	4.85	###	4.85	###			###	###	0.0
2008-Aug-19 Tue	4.79	4.84	4.76	4.8			80.4	80.4	0.3
2008-Aug-18 Mon	4.8	4.84	4.78	4.78			32.4	32.4	###
2008-Aug-15 Fri	###	###	4.89	4.89	25,276	###	31.2	31.2	###
2008-Aug-14 Thu	###	###	###	###	93,457	0	66.2	66.2	0.0
2008-Aug-13 Wed	4.81	4.84	4.77	4.83			###	###	0.3
2008-Aug-12 Tue	4.7	4.7	###	###	36,751	###	###	###	0.0
2008-Aug-11 Mon	4.86	4.89	4.84	4.88	260,628	1,267,955	###	###	0.3
2008-Aug-08 Fri	4.89	###	4.88	###	114,988	280,570	67.5	67.5	0.0
2008-Aug-07 Thu	4.85	###	4.85	4.88			74.2	74.2	0.3
2008-Aug-06 Wed	###	###	4.71	4.73			###	###	0.3
2008-Aug-05 Tue	###	###	###	###	95,421	0	###	###	0.0
2008-Aug-04 Mon	5	###	5	###	2,571	6,427	86.8	86.8	0.0
2008-Aug-01 Fri	###	###	###	###			###	###	0.0
2008-Jul-31 Thu	###	###	###	###			23.5	23.5	0.0
2008-Jul-30 Wed	###	###	###	###			78.1	78.1	0.0
2008-Jul-29 Tue	###	###	###	###			###	###	0.0
2008-Jul-28 Mon	###	###	###	###			78.9	78.9	0.0
2008-Jul-25 Fri	###	###	###	###			###	###	0.0
2008-Jul-24 Thu	###	###	4.81	4.84			###	###	0.3
2008-Jul-23 Wed	5	###	5	###			68.3	68.3	0.0
2008-Jul-22 Tue	###	###	###	###	11,176	0	72.2	72.2	0.0
2008-Jul-21 Mon	###	###	###	###	9,371	0	###	###	0.0
2008-Jul-18 Fri	###	###	###	###	11,870	0	###	###	0.0
2008-Jul-17 Thu	###	###	###	###	45,156	0	###	###	0.0
2008-Jul-16 Wed	5.23	5.25	5.2	5.25	32,928	172,048	###	###	0.4
2008-Jul-15 Tue	###	###	5.29	5.29			45.0	45.0	0.4
2008-Jul-14 Mon	5.27	###	5.27	###	45,981	121,159	82.1	82.1	0.0
2008-Jul-11 Fri	###	###	###	###	23,579	0	73.1	73.1	0.0
2008-Jul-10 Thu	5	5	###	###	13,459	33,647	31.7	31.7	0.0
2008-Jul-09 Wed	###	###	###	###			###	###	0.0
2008-Jul-08 Tue	###	###	###	###	62,975	0	###	###	0.0
2008-Jul-07 Mon	5.22	5.22	###	###	24,029	###	33.9	33.9	0.0
2008-Jul-04 Fri	5.2	5.2	###	###	23,046	###	27.5	27.5	0.0
2008-Jul-03 Thu	###	###	5.2	5.2	45,254	###	###	###	###
2008-Jul-02 Wed	5.56	###	5.55	###	91,353	###	###	###	0.0
2008-Jul-01 Tue	5.48	5.48	###	###	29,440	###	28.4	28.4	0.0
2008-Jun-30 Mon	5.44	5.5	###	5.42			###	###	0.4
2008-Jun-27 Fri	###	5.49	###	###			###	###	0.0
2008-Jun-26 Thu	5.25	5.29	5.21	5.23			###	###	###
2008-Jun-25 Wed	5.22	###	5.2	###	70,776	###	###	###	0.0
2008-Jun-24 Tue	###	5.2	###	5.2	115,921	###	73.5	73.5	###
2008-Jun-23 Mon	###	###	###	###			77.6	77.6	0.0
2008-Jun-20 Fri	###	###	###	###			###	###	0.0
2008-Jun-19 Thu	###	###	###	###			###	###	0.0
2008-Jun-18 Wed	###	###	###	###	25,083	0	32.7	32.7	0.0
2008-Jun-17 Tue	###	###	###	###	152,241	0	###	###	0.0
2008-Jun-16 Mon	###	###	###	###			42.8	42.8	0.0
2008-Jun-13 Fri	###	###	###	###			###	###	0.0
2008-Jun-12 Thu	###	5	###	5	78,948	197,370	###	###	0.4
2008-Jun-11 Wed	5	5	4.86	5	48,742	###	###	###	0.4
2008-Jun-10 Tue	###	###	4.85	###	204,022	494,753	45.8	45.8	0.0
2008-Jun-06 Fri	###	###	###	###	131,189	0	72.2	72.2	0.0
2008-Jun-05 Thu	4.89	4.89	4.81	4.85			###	###	###
2008-Jun-04 Wed	###	###	4.8	4.89	50,029	###	###	###	###
2008-Jun-03 Tue	###	###	###	###	69,540	0	41.3	41.3	0.0
2008-Jun-02 Mon	###	###	4.88	###	47,740	116,485	73.2	73.2	0.0
2008-May-30 Fri	4.8	4.83	4.8	4.82			66.9	66.9	0.3
2008-May-29 Thu	###	5	###	5	89,377	223,442	###	###	0.4
2008-May-28 Wed	###	###	###	###	18,081	0	###	###	0.0
2008-May-27 Tue	###	###	###	###			79.1	79.1	0.0
2008-May-26 Mon	###	###	5	###	60,423	151,057	36.6	36.6	0.0
2008-May-23 Fri	###	###	5	###			###	###	0.0
2008-May-22 Thu	###	###	###	###	59,977	0	###	###	0.0
2008-May-21 Wed	###	###	###	###			###	###	0.0
2008-May-20 Tue	###	###	###	###			74.2	74.2	0.0
2008-May-19 Mon	###	5.2	###	###	104,572	271,887	76.2	76.2	0.0
2008-May-16 Fri	###	###	###	###	40,578	0	75.8	75.8	0.0
2008-May-15 Thu	4.78	4.82	4.76	4.82			69.8	69.8	0.3
2008-May-14 Wed	4.75	4.78	4.75	4.75	20,949	99,821	65.8	65.8	###
2008-May-13 Tue	4.85	4.85	4.72	4.78	23,384	###	26.5	26.5	###
2008-May-12 Mon	###	###	4.8	###			###	###	0.0
2008-May-09 Fri	###	5	###	###	23,374	###	73.7	73.7	0.0
2008-May-08 Thu	4.83	4.87	4.74	4.8	47,657	###	###	###	0.3
2008-May-07 Wed	4.79	4.86	4.79	4.83			###	###	0.3
2008-May-06 Tue	4.79	4.79	4.75	4.77	9,375	###	31.4	31.4	###
2008-May-05 Mon	4.71	4.83	4.71	4.72			67.3	67.3	0.3
2008-May-02 Fri	4.7	4.7	4.57	4.57			###	###	###
2008-May-01 Thu	###	4.76	###	###			###	###	0.0
2008-Apr-30 Wed	###	###	4.53	###	34,057	###	###	###	0.0
2008-Apr-29 Tue	4.75	4.75	###	4.73	26,350	62,581	35.6	35.6	0.3
2008-Apr-28 Mon	4.85	4.85	4.79	4.84	33,078	###	36.5	36.5	0.3
2008-Apr-24 Thu	###	4.77	###	4.74			77.0	77.0	0.3
2008-Apr-23 Wed	4.73	4.79	4.72	4.77	32,123	152,744	###	###	###
2008-Apr-22 Tue	4.86	4.86	4.75	4.84			37.6	37.6	0.3
2008-Apr-21 Mon	###	###	###	###	35,274	0	23.7	23.7	0.0
2008-Apr-18 Fri	###	###	###	###	17,928	0	71.8	71.8	0.0
2008-Apr-17 Thu	###	###	###	###	69,577	0	###	###	0.0
2008-Apr-16 Wed	4.83	###	4.83	###	21,481	51,876	###	###	0.0
2008-Apr-15 Tue	4.8	###	4.8	4.85			###	###	###
2008-Apr-14 Mon	4.89	###	4.89	4.89			74.8	74.8	###
2008-Apr-11 Fri	###	###	###	###			###	###	0.0
2008-Apr-10 Thu	###	###	###	###	30,582	0	###	###	0.0
2008-Apr-09 Wed	###	###	###	###			###	###	0.0
2008-Apr-08 Tue	###	###	###	###	19,124	0	32.2	32.2	0.0
2008-Apr-07 Mon	###	###	###	###			73.3	73.3	0.0
2008-Apr-04 Fri	###	###	###	###	17,244	0	###	###	0.0
2008-Apr-03 Thu	###	###	5	###	69,750	174,375	###	###	0.0
2008-Apr-02 Wed	###	5	4.85	4.85			27.7	27.7	###
2008-Apr-01 Tue	5	5	###	###			###	###	0.0
2008-Mar-31 Mon	###	###	###	###	30,487	0	###	###	0.0
2008-Mar-28 Fri	###	###	5	###	70,654	###	###	###	0.0
2008-Mar-27 Thu	###	###	###	###	16,874	0	###	###	0.0
2008-Mar-26 Wed	###	###	###	###			###	###	0.0
2008-Mar-25 Tue	###	###	###	###			22.1	22.1	0.0
2008-Mar-20 Thu	5.27	###	###	###	113,528	0	29.9	29.9	0.0
2008-Mar-19 Wed	5.55	5.55	5.46	5.5	60,275	###	###	###	0.4
2008-Mar-18 Tue	5.78	5.78	###	5.7	99,448	###	30.4	30.4	0.4
2008-Mar-17 Mon	###	5.78	###	5.78			###	###	0.4
2008-Mar-14 Fri	###	###	###	###	100,170	0	###	###	0.0
2008-Mar-13 Thu	5.51	5.52	5.42	5.42	56,429	###	33.1	33.1	0.4
2008-Mar-12 Wed	5.57	5.59	5.54	5.57	206,923	1,151,526	###	###	0.4
2008-Mar-11 Tue	###	###	###	###			###	###	0.0
2008-Mar-10 Mon	5.44	5.44	5.24	5.27	35,124	###	###	###	###
2008-Mar-07 Fri	5.45	5.48	5.43	5.48			###	###	###
2008-Mar-06 Thu	5.45	5.48	5.44	5.46			###	###	###
2008-Mar-05 Wed	5.49	5.49	###	###	58,240	###	###	###	0.0
2008-Mar-04 Tue	5.52	5.56	5.52	5.56			###	###	0.4
2008-Mar-03 Mon	5.43	5.57	5.41	5.49			82.0	82.0	0.4
2008-Feb-29 Fri	5.51	5.57	5.51	5.56	76,446	###	###	###	0.4
2008-Feb-28 Thu	5.48	5.5	5.4	5.45			###	###	###
2008-Feb-27 Wed	###	5.46	###	5.45			80.0	80.0	###
2008-Feb-26 Tue	###	###	5.28	###	63,875	###	34.1	34.1	0.0
2008-Feb-25 Mon	5.48	5.48	###	5.4			27.6	27.6	0.4
2008-Feb-22 Fri	5.48	5.48	5.44	5.45	103,925	###	###	###	###
2008-Feb-21 Thu	5.5	5.57	5.5	5.57			###	###	0.4
2008-Feb-20 Wed	5.45	5.49	5.45	5.45			75.2	75.2	###
2008-Feb-19 Tue	###	###	5.26	5.28	52,926	###	34.1	34.1	0.4
2008-Feb-18 Mon	###	###	5.26	###	65,221	###	###	###	0.0
2008-Feb-15 Fri	5.41	5.44	###	###			30.6	30.6	0.0
2008-Feb-14 Thu	5.44	5.49	5.44	5.47			68.8	68.8	###
2008-Feb-13 Wed	5.41	5.42	5.22	5.26	238,927	###	###	###	0.4
2008-Feb-12 Tue	###	###	###	###			###	###	0.0
2008-Feb-11 Mon	###	5.7	###	###			83.1	83.1	0.0
2008-Feb-08 Fri	###	###	5.56	5.56			###	###	0.4
2008-Feb-07 Thu	5.51	###	5.51	###			82.3	82.3	0.0
2008-Feb-06 Wed	5.55	5.59	5.51	5.57			75.7	75.7	0.4
2008-Feb-05 Tue	###	###	###	###			41.5	41.5	0.0
2008-Feb-04 Mon	###	###	5.88	###	26,173	76,948	###	###	0.0
2008-Feb-01 Fri	###	###	###	###			###	###	0.0
2008-Jan-31 Thu	###	###	###	###			71.0	71.0	0.0
2008-Jan-30 Wed	###	###	###	###			47.9	47.9	0.0
2008-Jan-29 Tue	###	###	###	###			81.8	81.8	0.0
2008-Jan-25 Fri	6	###	###	###			16.2	16.2	0.0
2008-Jan-24 Thu	5.87	###	5.7	###			66.4	66.4	0.0
2008-Jan-23 Wed	###	###	###	###			###	###	0.0
2008-Jan-22 Tue	###	5.7	5.45	###			71.9	71.9	0.0
2008-Jan-21 Mon	###	###	###	###	53,829	0	42.4	42.4	0.0
2008-Jan-18 Fri	###	###	###	###			74.4	74.4	0.0
2008-Jan-17 Thu	###	###	###	###			###	###	0.0
2008-Jan-16 Wed	6.25	###	6.2	6.27			###	###	0.4
2008-Jan-15 Tue	6.22	6.22	###	6.22			75.9	75.9	0.4
2008-Jan-14 Mon	###	###	6	###			82.6	82.6	0.0
2008-Jan-11 Fri	###	###	###	###			###	###	0.0
2008-Jan-10 Thu	###	###	6	###			78.1	78.1	0.0
2008-Jan-09 Wed	###	###	###	###	162,172	0	###	###	0.0
2008-Jan-08 Tue	###	###	###	###	91,778	0	###	###	0.0
2008-Jan-07 Mon	###	###	###	###	60,723	0	###	###	0.0
2008-Jan-04 Fri	###	###	###	###			###	###	0.0
2008-Jan-03 Thu	5.89	###	5.84	5.85	172,720	504,342	###	###	0.4
2008-Jan-02 Wed	###	###	5.56	###	26,541	73,783	29.8	29.8	0.0
2007-Dec-31 Mon	###	###	5.56	###			###	###	0.0
2007-Dec-28 Fri	5.55	5.55	5.46	5.55	31,456	###	###	###	###
2007-Dec-27 Thu	###	###	###	###	31,421	0	66.2	66.2	0.0
2007-Dec-24 Mon	5.56	###	5.56	###			72.9	72.9	0.0
2007-Dec-21 Fri	5.56	5.56	5.5	5.5			26.0	26.0	0.4
2007-Dec-20 Thu	5.56	5.56	5.45	5.56	33,752	###	###	###	0.4
2007-Dec-19 Wed	5.5	5.55	5.49	5.55	101,152	558,359	###	###	###
2007-Dec-18 Tue	###	5.43	###	5.4	140,173	###	77.0	77.0	0.4
2007-Dec-17 Mon	5.49	5.5	5.44	5.46	170,572	933,028	###	###	###
2007-Dec-14 Fri	5.58	5.58	5.49	5.55			###	###	###
2007-Dec-13 Thu	###	###	###	###			###	###	0.0
2007-Dec-12 Wed	###	###	###	###			###	###	0.0
2007-Dec-11 Tue	5.75	5.8	###	5.7	55,325	160,442	###	###	0.4
2007-Dec-10 Mon	###	5.78	###	5.75	83,324	###	80.4	80.4	###
2007-Dec-07 Fri	###	5.71	###	###	178,245	508,889	###	###	0.0
2007-Dec-06 Thu	5.75	5.76	###	5.72	104,627	301,325	29.2	29.2	0.4
2007-Dec-05 Wed	5.74	5.8	5.72	5.75	80,240	462,182	###	###	###
2007-Dec-04 Tue	###	5.75	###	5.7			70.0	70.0	0.4
2007-Dec-03 Mon	###	5.7	###	5.7	160,874	###	72.1	72.1	0.4
2007-Nov-30 Fri	5.85	5.85	5.75	5.83			29.6	29.6	###
2007-Nov-29 Thu	5.85	###	5.8	5.87	28,075	###	###	###	###
2007-Nov-28 Wed	5.84	5.84	5.77	5.82	76,683	445,144	44.2	44.2	0.4
2007-Nov-27 Tue	5.83	5.88	5.8	5.83			###	###	###
2007-Nov-26 Mon	5.89	###	5.86	###			74.7	74.7	0.0
2007-Nov-23 Fri	5.71	5.8	5.71	5.8			80.2	80.2	0.4
2007-Nov-22 Thu	5.84	5.84	###	5.74	224,780	656,357	###	###	0.4
2007-Nov-21 Wed	###	5.76	###	5.74	108,483	###	###	###	0.4
2007-Nov-20 Tue	5.54	5.56	5.47	5.47			25.7	25.7	###
2007-Nov-19 Mon	###	###	5.59	###			###	###	0.0
2007-Nov-16 Fri	5.53	###	5.51	5.58	214,279	###	###	###	0.4
2007-Nov-15 Thu	5.73	5.8	5.73	5.77			###	###	0.4
2007-Nov-14 Wed	5.7	5.74	###	5.72	72,540	208,189	66.5	66.5	0.4
2007-Nov-13 Tue	5.73	5.73	###	###	163,750	469,143	###	###	0.0
2007-Nov-12 Mon	###	###	5.84	5.84	366,382	###	###	###	0.4
2007-Nov-09 Fri	###	###	5.84	5.86			###	###	0.4
2007-Nov-08 Thu	5.88	###	5.85	###	404,041	###	###	###	0.0
2007-Nov-07 Wed	5.84	###	5.82	5.84			###	###	0.4
2007-Nov-06 Tue	###	###	###	###	129,670	0	###	###	0.0
2007-Nov-05 Mon	5.56	###	5.52	5.56	320,472	###	80.6	80.6	0.4
2007-Nov-02 Fri	###	5.4	###	5.4	126,421	###	67.7	67.7	0.4
2007-Nov-01 Thu	5.43	5.48	5.4	5.42			###	###	0.4
2007-Oct-31 Wed	###	###	###	###	257,880	0	###	###	0.0
2007-Oct-30 Tue	5.2	5.22	###	###			28.1	28.1	0.0
2007-Oct-29 Mon	5.23	5.29	5.2	5.26			73.0	73.0	0.4
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	###	###	###	###	150,346	0	###	###	0.0
2007-Oct-24 Wed	###	###	###	###			80.0	80.0	0.0
2007-Oct-23 Tue	###	###	###	###	177,341	0	###	###	0.0
2007-Oct-22 Mon	###	###	###	###	154,953	0	###	###	0.0
2007-Oct-19 Fri	5.2	5.25	###	###			###	###	0.0
2007-Oct-18 Thu	###	5.2	###	###			###	###	0.0
2007-Oct-17 Wed	###	###	###	###	424,954	0	71.2	71.2	0.0
2007-Oct-16 Tue	5.28	###	5.28	###	113,876	###	###	###	0.0
2007-Oct-15 Mon	5.24	###	5.24	###	92,426	242,156	###	###	0.0
2007-Oct-12 Fri	5.23	5.24	5.2	5.21			31.9	31.9	0.4
2007-Oct-11 Thu	###	5.24	###	5.21			###	###	0.4
2007-Oct-10 Wed	###	###	###	###	196,789	0	68.4	68.4	0.0
2007-Oct-09 Tue	###	###	###	###			25.4	25.4	0.0
2007-Oct-08 Mon	###	###	###	###			###	###	0.0
2007-Oct-05 Fri	###	###	###	###	83,959	0	###	###	0.0
2007-Oct-04 Thu	###	###	###	###	44,729	0	###	###	0.0
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	###	###	###	###	517,874	0	###	###	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	###	###			62.0	62.0	0.0
2007-Sep-27 Thu	###	###	###	###	295,486	0	29.4	29.4	0.0
2007-Sep-26 Wed	5.51	5.53	5.45	5.5			29.0	29.0	0.4
2007-Sep-25 Tue	5.57	5.59	5.51	5.53			###	###	###
2007-Sep-24 Mon	5.56	5.56	5.4	5.54			31.9	31.9	0.4
2007-Sep-21 Fri	5.5	###	5.5	5.5			61.4	61.4	0.4
2007-Sep-20 Thu	5.45	5.49	5.43	5.47			###	###	###
2007-Sep-19 Wed	5.45	5.45	###	5.42			###	###	0.4
2007-Sep-18 Tue	5.42	5.5	5.42	5.5	214,749	1,172,529	###	###	0.4
2007-Sep-17 Mon	5.46	5.46	###	###			###	###	0.0
2007-Sep-14 Fri	5.45	5.47	5.4	5.43			###	###	0.4
2007-Sep-13 Thu	5.44	5.45	5.4	5.45			73.1	73.1	###
2007-Sep-12 Wed	5.45	5.49	###	5.44			###	###	0.4
2007-Sep-11 Tue	###	###	###	###			26.8	26.8	0.0
2007-Sep-10 Mon	5.42	5.45	###	5.43	152,255	###	###	###	0.4
2007-Sep-07 Fri	###	###	###	###			###	###	0.0
2007-Sep-06 Thu	###	###	###	###			###	###	0.0
2007-Sep-05 Wed	###	5.2	###	5.2			###	###	###
2007-Sep-04 Tue	5.2	5.2	###	###	56,652	###	22.9	22.9	0.0
2007-Sep-03 Mon	###	5.23	###	5.2			74.1	74.1	###
2007-Aug-31 Fri	###	###	###	###	41,357	0	66.8	66.8	0.0
2007-Aug-30 Thu	###	###	###	###	66,321	0	77.5	77.5	0.0
2007-Aug-29 Wed	###	###	###	###			63.6	63.6	0.0
2007-Aug-28 Tue	###	###	4.88	4.88			###	###	0.3
2007-Aug-27 Mon	###	5	###	###	64,180	160,450	###	###	0.0
2007-Aug-24 Fri	###	###	###	###	173,947	0	22.9	22.9	0.0
2007-Aug-23 Thu	###	###	###	###	994,080	0	63.6	63.6	0.0
2007-Aug-22 Wed	###	###	###	5	314,474	0	###	###	0.4
2007-Aug-21 Tue	5	###	###	###	307,289	0	###	###	0.0
2007-Aug-20 Mon	5	###	###	###	148,775	0	60.4	60.4	0.0
2007-Aug-17 Fri	###	###	4.89	###			69.7	69.7	0.0
2007-Aug-16 Thu	4.86	###	4.81	###	285,922	687,642	82.5	82.5	0.0
2007-Aug-15 Wed	4.86	4.89	4.79	4.83	173,956	841,947	67.2	67.2	0.3
2007-Aug-14 Tue	###	###	4.86	4.86	24,688	###	37.1	37.1	0.3
2007-Aug-13 Mon	###	###	###	###	75,628	0	76.4	76.4	0.0
2007-Aug-10 Fri	4.88	4.88	4.84	4.88			###	###	0.3
2007-Aug-09 Thu	###	###	4.86	###	371,182	901,972	###	###	0.0
2007-Aug-08 Wed	4.77	4.85	4.75	4.81			63.3	63.3	###
2007-Aug-07 Tue	4.78	4.78	4.73	4.74	53,451	254,159	32.7	32.7	0.3
2007-Aug-06 Mon	4.83	4.83	4.72	4.74	60,848	290,549	###	###	0.3
2007-Aug-03 Fri	4.78	###	4.77	###	36,278	86,523	87.1	87.1	0.0
2007-Aug-02 Thu	4.78	###	4.75	4.79			78.8	78.8	0.3
2007-Aug-01 Wed	###	###	4.74	4.83	93,850	222,424	53.9	53.9	0.3
2007-Jul-31 Tue	4.88	###	4.87	###	54,752	133,321	###	###	0.0
2007-Jul-30 Mon	4.78	###	4.78	4.85	104,745	250,340	###	###	###
2007-Jul-27 Fri	4.79	4.81	4.72	4.81	92,477	440,652	###	###	###
2007-Jul-26 Thu	###	###	###	###	63,246	0	###	###	0.0
2007-Jul-25 Wed	###	###	###	###	144,748	0	66.5	66.5	0.0
2007-Jul-24 Tue	###	###	###	###			24.3	24.3	0.0
2007-Jul-23 Mon	###	###	###	###	129,789	0	70.4	70.4	0.0
2007-Jul-20 Fri	###	###	###	###	161,540	0	###	###	0.0
2007-Jul-19 Thu	4.8	4.89	4.8	4.88			79.5	79.5	0.3
2007-Jul-18 Wed	4.73	4.73	4.7	4.7	274,876	1,296,040	###	###	0.3
2007-Jul-17 Tue	4.75	4.75	4.7	4.71			###	###	###
2007-Jul-16 Mon	4.79	4.79	4.75	4.76	54,324	259,125	33.2	33.2	###
2007-Jul-13 Fri	4.82	4.82	4.75	4.78	114,640	548,552	###	###	###
2007-Jul-12 Thu	###	4.72	###	4.7			63.7	63.7	0.3
2007-Jul-11 Wed	4.82	4.82	4.74	4.78			###	###	###
2007-Jul-10 Tue	###	###	4.88	4.88	142,158	###	32.8	32.8	0.3
2007-Jul-09 Mon	###	###	###	###			###	###	0.0
2007-Jul-06 Fri	###	4.77	###	4.77	122,758	292,777	###	###	###
2007-Jul-05 Thu	###	###	4.56	4.58			###	###	0.3
2007-Jul-04 Wed	###	###	4.58	###			###	###	0.0
2007-Jul-03 Tue	###	###	###	###			71.1	71.1	0.0
2007-Jul-02 Mon	4.55	###	4.55	4.56	139,073	###	68.5	68.5	0.3
2007-Jun-29 Fri	###	###	4.52	4.57	166,175	375,555	30.2	30.2	###
2007-Jun-28 Thu	4.57	###	4.57	###			###	###	0.0
2007-Jun-27 Wed	4.55	4.57	4.52	4.54			###	###	0.3
2007-Jun-26 Tue	4.57	###	4.57	4.57	746,557	1,705,882	###	###	###
2007-Jun-25 Mon	###	###	4.58	###	206,774	###	###	###	0.0
2007-Jun-22 Fri	4.74	4.74	###	###	120,778	286,243	22.2	22.2	0.0
2007-Jun-21 Thu	4.75	4.78	###	4.78	114,854	###	###	###	###
2007-Jun-20 Wed	4.75	4.8	4.75	4.79			###	###	0.3
2007-Jun-19 Tue	4.75	4.75	4.7	4.73	35,689	###	37.4	37.4	0.3
2007-Jun-18 Mon	4.75	4.78	4.75	4.77			###	###	###
2007-Jun-15 Fri	4.75	4.79	4.71	4.76	141,070	670,082	66.8	66.8	###
2007-Jun-14 Thu	###	4.71	###	4.7			67.6	67.6	0.3
2007-Jun-13 Wed	###	###	###	###			###	###	0.0
2007-Jun-12 Tue	4.7	4.74	###	4.7	271,920	644,450	###	###	0.3
2007-Jun-08 Fri	4.76	4.77	4.7	4.77			###	###	###
2007-Jun-07 Thu	###	###	4.89	###	150,771	###	###	###	0.0
2007-Jun-06 Wed	###	###	4.88	###	410,021	1,000,451	###	###	0.0
2007-Jun-05 Tue	###	###	###	###			###	###	0.0
2007-Jun-04 Mon	###	###	###	###			###	###	0.0
2007-Jun-01 Fri	###	###	###	###	227,372	0	69.6	69.6	0.0
2007-May-31 Thu	4.8	4.8	4.75	4.8			###	###	0.3
2007-May-30 Wed	4.8	4.83	4.75	4.75	211,478	1,012,979	###	###	###
2007-May-29 Tue	4.8	4.84	4.75	4.76	54,041	259,126	28.2	28.2	###
2007-May-28 Mon	4.81	4.81	4.8	4.8			###	###	0.3
2007-May-25 Fri	4.82	4.83	4.79	4.83	141,924	682,654	64.9	64.9	0.3
2007-May-24 Thu	4.75	4.83	4.75	4.81	180,443	864,321	81.4	81.4	###
2007-May-23 Wed	4.76	4.76	4.75	4.75	242,140	1,151,375	36.2	36.2	###
2007-May-22 Tue	4.8	4.85	4.8	4.83			###	###	0.3
2007-May-21 Mon	4.75	4.8	4.75	4.77			69.6	69.6	###
2007-May-18 Fri	4.76	4.76	4.72	4.75			###	###	###
2007-May-17 Thu	4.83	4.88	4.81	4.84			66.1	66.1	0.3
2007-May-16 Wed	4.86	4.87	4.82	4.85			39.8	39.8	###
2007-May-15 Tue	4.88	###	4.86	4.89	157,387	382,450	###	###	###
2007-May-14 Mon	###	###	4.85	###	345,626	838,143	69.2	69.2	0.0
2007-May-11 Fri	###	5	###	5	386,322	###	###	###	0.4
2007-May-10 Thu	###	###	###	###	1,043,876	0	31.5	31.5	0.0
2007-May-09 Wed	###	###	###	###			###	###	0.0
2007-May-08 Tue	###	###	###	###	575,683	0	42.8	42.8	0.0
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	###	###	###	###			###	###	0.0
2007-May-03 Thu	###	###	###	###	199,577	0	67.9	67.9	0.0
2007-May-02 Wed	###	###	5	###			###	###	0.0
2007-May-01 Tue	###	###	###	###	218,476	0	###	###	0.0
2007-Apr-30 Mon	###	5.2	###	###			###	###	0.0
2007-Apr-27 Fri	5.2	5.22	###	###	110,825	289,253	###	###	0.0
2007-Apr-26 Thu	###	###	5.25	5.27			###	###	###
2007-Apr-24 Tue	###	###	5.22	###			38.8	38.8	0.0
2007-Apr-23 Mon	5.25	###	5.25	###			###	###	0.0
2007-Apr-20 Fri	5.25	5.26	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	5.28	5.28	360,571	###	###	###	0.4
2007-Apr-18 Wed	5.4	5.41	###	###	51,154	138,371	###	###	0.0
2007-Apr-17 Tue	5.4	5.42	###	###			44.8	44.8	0.0
2007-Apr-16 Mon	###	###	5.28	###	303,175	800,382	###	###	0.0
2007-Apr-13 Fri	###	5.2	###	###			40.5	40.5	0.0
2007-Apr-12 Thu	5.27	5.27	5.2	5.24	69,580	364,251	29.5	29.5	0.4
2007-Apr-11 Wed	5.28	###	5.27	5.27	48,942	###	39.6	39.6	###
2007-Apr-10 Tue	###	###	5.28	###	80,157	###	###	###	0.0
2007-Apr-05 Thu	5.25	###	5.25	5.28	109,873	###	###	###	0.4
2007-Apr-04 Wed	5.26	###	5.24	5.26			62.8	62.8	0.4
2007-Apr-03 Tue	###	5.24	###	5.24	42,647	###	###	###	0.4
2007-Apr-02 Mon	5.24	5.24	###	###	65,087	170,527	###	###	0.0
2007-Mar-30 Fri	###	###	5.23	5.24			17.6	17.6	0.4
2007-Mar-29 Thu	###	###	###	###			69.7	69.7	0.0
2007-Mar-28 Wed	###	###	5.29	###	154,548	408,779	30.5	30.5	0.0
2007-Mar-27 Tue	5.4	5.45	###	5.43			###	###	0.4
2007-Mar-26 Mon	###	5.43	###	5.43	127,777	###	76.2	76.2	0.4
2007-Mar-23 Fri	5.44	5.45	###	###	39,840	###	###	###	0.0
2007-Mar-22 Thu	5.52	5.54	5.42	5.44			21.5	21.5	0.4
2007-Mar-21 Wed	5.48	5.5	5.45	5.47			###	###	###
2007-Mar-20 Tue	5.48	5.49	5.4	5.45	31,625	###	33.2	33.2	###
2007-Mar-19 Mon	5.5	5.5	5.45	5.5			68.1	68.1	0.4
2007-Mar-16 Fri	###	5.49	###	5.45	170,873	469,046	###	###	###
2007-Mar-15 Thu	5.28	###	5.25	###			65.7	65.7	0.0
2007-Mar-14 Wed	###	###	5.28	5.29			###	###	0.4
2007-Mar-13 Tue	5.45	5.49	5.4	5.4			32.5	32.5	0.4
2007-Mar-12 Mon	5.48	5.48	###	###			###	###	0.0
2007-Mar-09 Fri	5.49	5.55	5.42	5.5	42,156	231,225	###	###	0.4
2007-Mar-08 Thu	5.55	5.57	5.45	5.49			25.1	25.1	0.4
2007-Mar-07 Wed	5.58	5.59	5.56	5.57	129,922	###	###	###	0.4
2007-Mar-06 Tue	5.45	5.5	5.42	5.5	77,175	421,375	###	###	0.4
2007-Mar-05 Mon	5.5	5.5	5.45	5.5			88.7	88.7	0.4
2007-Mar-02 Fri	###	###	5.5	###			###	###	0.0
2007-Mar-01 Thu	5.77	5.78	###	###	74,584	215,547	###	###	0.0
2007-Feb-28 Wed	###	###	5.52	###	208,886	576,525	26.6	26.6	0.0
2007-Feb-27 Tue	###	###	###	###			###	###	0.0
2007-Feb-26 Mon	6	6	5.89	###	33,483	199,056	28.6	28.6	0.0
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	5.89	###			70.7	70.7	0.0
2007-Feb-21 Wed	5.89	5.89	5.79	5.8			###	###	0.4
2007-Feb-20 Tue	5.89	5.89	5.85	5.88	26,325	154,527	###	###	0.4
2007-Feb-19 Mon	5.89	5.89	5.81	5.85	25,227	147,577	###	###	0.4
2007-Feb-16 Fri	5.88	###	5.88	5.88	30,445	###	69.8	69.8	0.4
2007-Feb-15 Thu	5.86	###	5.86	5.88			###	###	0.4
2007-Feb-14 Wed	###	###	5.85	###	37,256	108,973	67.0	67.0	0.0
2007-Feb-13 Tue	5.88	###	5.82	5.82			26.0	26.0	0.4
2007-Feb-12 Mon	5.85	###	5.85	###	24,058	###	76.7	76.7	0.0
2007-Feb-09 Fri	5.81	5.87	5.81	5.84	60,184	351,474	###	###	0.4
2007-Feb-08 Thu	5.71	5.74	5.71	5.71			66.4	66.4	0.4
2007-Feb-07 Wed	5.71	5.75	5.71	5.75	38,189	218,822	###	###	###
2007-Feb-06 Tue	5.79	5.8	5.75	5.75			33.3	33.3	###
2007-Feb-05 Mon	5.77	5.85	5.75	5.83			81.5	81.5	###
2007-Feb-02 Fri	5.89	5.89	5.8	5.8	49,756	290,823	###	###	0.4
2007-Feb-01 Thu	5.77	5.88	5.77	5.88			###	###	0.4
2007-Jan-31 Wed	5.75	5.8	5.73	5.76			70.4	70.4	###
2007-Jan-30 Tue	5.75	5.75	###	5.74	21,153	###	###	###	0.4
2007-Jan-29 Mon	5.78	5.78	5.71	5.71			###	###	0.4
2007-Jan-25 Thu	###	5.8	###	5.78			85.7	85.7	0.4
2007-Jan-24 Wed	5.58	###	5.55	5.58	101,871	###	###	###	0.4
2007-Jan-23 Tue	5.44	5.54	5.4	5.54	75,457	412,749	###	###	0.4
2007-Jan-22 Mon	5.41	5.55	5.41	5.52			###	###	0.4
2007-Jan-19 Fri	5.43	5.43	###	5.4	56,283	###	###	###	0.4
2007-Jan-18 Thu	5.46	5.52	5.44	5.44			33.1	33.1	0.4
2007-Jan-17 Wed	5.49	5.49	5.44	5.46	58,672	320,642	###	###	###
2007-Jan-16 Tue	5.51	5.59	5.51	5.55			68.5	68.5	###
2007-Jan-15 Mon	5.58	5.59	5.5	5.53			###	###	###
2007-Jan-12 Fri	5.42	5.52	###	5.49			###	###	0.4
2007-Jan-11 Thu	5.5	5.5	5.42	5.42			###	###	0.4
2007-Jan-10 Wed	5.54	5.56	5.5	5.56			78.3	78.3	0.4
2007-Jan-09 Tue	5.56	5.56	5.5	5.54			###	###	0.4
2007-Jan-08 Mon	###	###	5.52	###			###	###	0.0
2007-Jan-05 Fri	###	###	5.56	###	26,489	###	###	###	0.0
2007-Jan-04 Thu	###	###	5.5	5.59	216,375	###	###	###	###
2007-Jan-03 Wed	5.8	5.82	5.75	5.75			33.1	33.1	###
2007-Jan-02 Tue	5.8	5.8	5.75	5.76			###	###	###
2006-Dec-29 Fri	5.83	5.83	5.78	5.79			19.8	19.8	###
2006-Dec-28 Thu	###	###	5.81	5.82	39,346	###	12.8	12.8	0.4
2006-Dec-27 Wed	5.8	5.88	5.72	5.88			76.0	76.0	0.4
2006-Dec-22 Fri	5.85	5.85	5.7	5.72			12.9	12.9	0.4
2006-Dec-21 Thu	###	###	5.86	5.86			###	###	0.4
2006-Dec-20 Wed	6	###	###	6			###	###	0.4
2006-Dec-19 Tue	###	###	###	6			82.0	82.0	0.4
2006-Dec-18 Mon	###	###	6	###			66.3	66.3	0.0
2006-Dec-15 Fri	###	###	###	###			###	###	0.0
2006-Dec-14 Thu	###	###	###	###			27.2	27.2	0.0
2006-Dec-13 Wed	6	###	6	###	74,783	224,349	75.7	75.7	0.0
2006-Dec-12 Tue	###	###	###	6			###	###	0.4
2006-Dec-11 Mon	###	###	5.88	###	40,558	119,240	###	###	0.0
2006-Dec-08 Fri	###	###	###	###			72.1	72.1	0.0
2006-Dec-07 Thu	###	###	5.85	5.88			###	###	0.4
2006-Dec-06 Wed	###	###	###	###	69,984	0	###	###	0.0
2006-Dec-05 Tue	###	6	###	###			###	###	0.0
2006-Dec-04 Mon	###	6	5.86	###	130,025	771,048	###	###	0.0
2006-Dec-01 Fri	###	6	###	###	92,643	277,929	###	###	0.0
2006-Nov-30 Thu	###	###	5.85	5.86	40,645	118,886	25.8	25.8	0.4
2006-Nov-29 Wed	5.87	5.88	5.85	5.85	29,050	170,378	26.0	26.0	0.4
2006-Nov-28 Tue	###	###	5.78	###	16,877	48,774	###	###	0.0
2006-Nov-27 Mon	5.88	###	5.88	###	153,656	451,748	###	###	0.0
2006-Nov-24 Fri	5.8	5.88	5.8	5.88	16,421	###	77.8	77.8	0.4
2006-Nov-23 Thu	5.88	5.89	5.8	5.8			19.5	19.5	0.4
2006-Nov-22 Wed	5.78	5.85	5.78	5.85	23,488	136,582	###	###	0.4
2006-Nov-21 Tue	###	5.76	###	5.75			75.0	75.0	###
2006-Nov-20 Mon	5.76	5.81	5.71	5.75	28,040	###	###	###	###
2006-Nov-17 Fri	5.84	5.84	###	5.71			14.5	14.5	0.4
2006-Nov-16 Thu	###	###	###	###			75.6	75.6	0.0
2006-Nov-15 Wed	###	###	5.85	5.87	20,077	58,725	###	###	###
2006-Nov-14 Tue	###	###	###	###	485,588	0	24.1	24.1	0.0
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	###	###	###	###			###	###	0.0
2006-Nov-09 Thu	5.85	5.89	5.78	5.89			###	###	###
2006-Nov-08 Wed	6	6	###	###			###	###	0.0
2006-Nov-07 Tue	###	6	###	###			27.0	27.0	0.0
2006-Nov-06 Mon	###	###	###	###			###	###	0.0
2006-Nov-03 Fri	###	###	###	###			33.4	33.4	0.0
2006-Nov-02 Thu	###	6	###	###			###	###	0.0
2006-Nov-01 Wed	5.77	###	5.77	###	95,781	276,328	83.8	83.8	0.0
2006-Oct-31 Tue	5.8	5.84	5.77	5.82			69.7	69.7	0.4
2006-Oct-30 Mon	5.83	5.83	5.75	5.82			31.3	31.3	0.4
2006-Oct-27 Fri	###	###	5.8	5.84			###	###	0.4
2006-Oct-26 Thu	5.87	5.87	5.81	5.86			###	###	0.4
2006-Oct-25 Wed	5.7	5.85	5.7	5.75	115,656	###	73.4	73.4	###
2006-Oct-24 Tue	###	5.76	###	5.7	41,455	###	###	###	0.4
2006-Oct-23 Mon	###	###	###	###			75.8	75.8	0.0
2006-Oct-20 Fri	5.77	5.83	5.74	5.76	143,678	831,177	29.8	29.8	###
2006-Oct-19 Thu	###	###	5.59	###			###	###	0.0
2006-Oct-18 Wed	5.82	5.82	5.75	5.77			21.6	21.6	0.4
2006-Oct-17 Tue	5.84	5.84	5.78	5.8	78,342	###	###	###	0.4
2006-Oct-16 Mon	###	5.82	###	5.81	83,821	###	###	###	###
2006-Oct-13 Fri	###	###	5.52	5.55	72,155	199,147	17.8	17.8	###
2006-Oct-12 Thu	###	###	5.52	5.56			###	###	0.4
2006-Oct-11 Wed	###	###	5.55	5.56	47,087	###	###	###	0.4
2006-Oct-10 Tue	###	###	5.56	5.57	72,945	202,787	24.9	24.9	0.4
2006-Oct-09 Mon	###	5.71	###	###			32.6	32.6	0.0
2006-Oct-06 Fri	5.57	###	5.57	###	41,988	###	79.0	79.0	0.0
2006-Oct-05 Thu	5.56	5.56	5.46	5.55			27.9	27.9	###
2006-Oct-04 Wed	5.58	5.58	5.52	5.56	120,957	###	31.5	31.5	0.4
2006-Oct-03 Tue	5.75	5.82	5.75	5.8	10,488	60,673	77.9	77.9	0.4
2006-Oct-02 Mon	5.79	5.8	5.71	5.8	61,844	###	64.2	64.2	0.4
2006-Sep-29 Fri	5.85	5.87	5.8	5.86	61,259	357,446	58.5	58.5	0.4
2006-Sep-28 Thu	5.82	5.86	5.76	5.8	135,320	###	25.7	25.7	0.4
2006-Sep-27 Wed	5.8	5.85	5.8	5.85			65.8	65.8	0.4
2006-Sep-26 Tue	5.77	5.8	5.73	5.76	82,055	473,047	34.6	34.6	###
2006-Sep-25 Mon	5.78	###	5.78	###	29,482	###	85.3	85.3	0.0
2006-Sep-22 Fri	5.8	5.87	5.79	5.87			###	###	###
2006-Sep-21 Thu	5.8	5.8	5.76	5.78	673,521	3,892,951	###	###	0.4
2006-Sep-20 Wed	5.82	5.83	5.79	5.81	114,524	665,384	36.6	36.6	###
2006-Sep-19 Tue	6	6	###	###			###	###	0.0
2006-Sep-18 Mon	5.88	###	5.83	###	781,729	2,278,740	###	###	0.0
2006-Sep-15 Fri	5.89	5.89	5.79	5.88			###	###	0.4
2006-Sep-14 Thu	###	###	###	###	567,549	0	###	###	0.0
2006-Sep-13 Wed	6	###	###	###			###	###	0.0
2006-Sep-12 Tue	###	###	###	###	77,455	0	88.4	88.4	0.0
2006-Sep-11 Mon	6.45	6.45	###	###			###	###	0.0
2006-Sep-08 Fri	6.56	6.57	6.5	6.56	57,183	###	###	###	0.5
2006-Sep-07 Thu	6.72	6.72	###	6.7			###	###	0.5
2006-Sep-06 Wed	6.8	6.8	6.76	6.78	41,845	###	35.0	35.0	0.5
2006-Sep-05 Tue	6.77	6.77	6.71	6.75	35,858	241,682	30.1	30.1	0.5
2006-Sep-04 Mon	6.76	6.78	6.76	6.77	177,654	###	###	###	###
2006-Sep-01 Fri	6.78	6.83	6.77	6.78	105,423	716,876	69.1	69.1	0.5
2006-Aug-31 Thu	6.75	6.82	6.75	6.82	18,643	###	72.2	72.2	0.5
2006-Aug-30 Wed	6.74	6.76	###	6.75	23,073	77,986	67.9	67.9	0.5
2006-Aug-29 Tue	6.83	6.83	6.77	6.8	36,156	###	27.1	27.1	0.5
2006-Aug-28 Mon	6.87	###	6.87	###			76.1	76.1	0.0
2006-Aug-25 Fri	6.85	6.85	6.8	6.8	16,042	109,486	###	###	0.5
2006-Aug-24 Thu	6.88	###	6.88	###			###	###	0.0
2006-Aug-23 Wed	6.85	###	6.85	6.86			64.7	64.7	0.5
2006-Aug-22 Tue	6.83	6.89	6.83	6.85			###	###	###
2006-Aug-21 Mon	6.75	6.75	###	6.7			###	###	0.5
2006-Aug-18 Fri	6.7	6.72	###	6.7	37,859	###	66.0	66.0	0.5
2006-Aug-17 Thu	6.7	6.71	###	6.71			63.0	63.0	###
2006-Aug-16 Wed	###	6.71	###	6.7			###	###	0.5
2006-Aug-15 Tue	6.7	6.7	###	###	14,855	###	42.6	42.6	0.0
2006-Aug-14 Mon	6.82	6.82	6.75	6.75	16,224	110,079	###	###	0.5
2006-Aug-11 Fri	###	###	6.82	###	16,556	56,455	33.9	33.9	0.0
2006-Aug-10 Thu	6.88	###	6.88	###	8,146	28,022	###	###	0.0
2006-Aug-09 Wed	6.83	6.83	6.75	6.79	5,083	###	33.3	33.3	0.5
2006-Aug-08 Tue	6.86	###	6.83	6.88	16,187	55,278	64.7	64.7	###
2006-Aug-07 Mon	6.8	6.86	6.8	6.86			78.3	78.3	0.5
2006-Aug-04 Fri	6.82	6.86	6.78	6.8	37,075	252,851	36.7	36.7	0.5
2006-Aug-03 Thu	6.84	###	6.8	6.82			30.7	30.7	0.5
2006-Aug-02 Wed	6.77	6.79	6.72	6.72	154,450	###	###	###	0.5
2006-Aug-01 Tue	###	6.7	###	###			###	###	0.0
2006-Jul-31 Mon	6.7	6.8	###	6.7	39,449	134,126	###	###	0.5
2006-Jul-28 Fri	6.7	6.7	###	###	143,588	###	29.6	29.6	0.0
2006-Jul-27 Thu	###	###	###	###	7,071	0	###	###	0.0
2006-Jul-26 Wed	###	7	6.87	###	23,375	###	###	###	0.0
2006-Jul-25 Tue	6.84	6.89	6.8	6.8			###	###	0.5
2006-Jul-24 Mon	6.78	6.82	###	6.8	146,179	498,470	77.4	77.4	0.5
2006-Jul-21 Fri	7	7	###	###	79,620	278,670	###	###	0.0
2006-Jul-20 Thu	###	###	###	###	39,079	0	###	###	0.0
2006-Jul-19 Wed	###	###	###	###	36,741	0	###	###	0.0
2006-Jul-18 Tue	###	###	7	###	90,187	315,654	###	###	0.0
2006-Jul-17 Mon	###	###	###	###	22,128	0	###	###	0.0
2006-Jul-14 Fri	7.2	7.26	###	7.25			81.7	81.7	0.5
2006-Jul-13 Thu	###	###	7.27	7.27			###	###	###
2006-Jul-12 Wed	###	###	###	###			71.3	71.3	0.0
2006-Jul-11 Tue	7.22	###	7.21	7.22			72.4	72.4	0.5
2006-Jul-10 Mon	###	###	7.22	###	54,853	###	###	###	0.0
2006-Jul-07 Fri	7.49	7.49	7.42	7.45	172,850	###	25.4	25.4	0.5
2006-Jul-06 Thu	7.49	7.54	7.41	7.5			61.2	61.2	0.5
2006-Jul-05 Wed	7.49	7.54	###	7.54			###	###	0.5
2006-Jul-04 Tue	7.41	7.45	7.23	7.25			###	###	0.5
2006-Jul-03 Mon	###	###	###	###	1,103,379	0	###	###	0.0
2006-Jun-30 Fri	7	###	###	###			###	###	0.0
2006-Jun-27 Tue	###	###	6.79	6.83			###	###	0.5
2006-Jun-26 Mon	6.75	6.83	6.75	6.83			82.4	82.4	0.5
2006-Jun-23 Fri	6.81	6.81	###	6.75			30.3	30.3	0.5
2006-Jun-22 Thu	6.89	###	6.82	6.83			25.7	25.7	0.5
2006-Jun-21 Wed	###	6.8	###	6.75			###	###	0.5
2006-Jun-20 Tue	6.7	6.7	###	###	49,725	166,578	###	###	0.0
2006-Jun-19 Mon	6.88	6.89	6.76	6.8			32.2	32.2	0.5
2006-Jun-16 Fri	6.77	6.89	6.77	6.88			72.7	72.7	###
2006-Jun-15 Thu	6.54	6.7	6.54	6.7	94,989	628,827	78.6	78.6	0.5
2006-Jun-14 Wed	6.44	6.45	6.27	6.43			35.8	35.8	###
2006-Jun-13 Tue	6.56	6.56	6.4	6.5			49.8	49.8	0.5
2006-Jun-09 Fri	6.71	6.75	6.58	###			27.5	27.5	0.0
2006-Jun-08 Thu	6.84	6.87	6.75	6.75			###	###	0.5
2006-Jun-07 Wed	7	###	###	###	366,959	0	###	###	0.0
2006-Jun-06 Tue	###	###	7	###			39.4	39.4	0.0
2006-Jun-05 Mon	###	7.23	###	7.23			###	###	###
2006-Jun-02 Fri	6.84	6.87	6.78	6.87	597,986	4,081,254	###	###	###
2006-Jun-01 Thu	6.88	###	6.78	6.82			###	###	0.5
2006-May-31 Wed	6.74	6.78	6.73	6.75			68.9	68.9	0.5
2006-May-30 Tue	6.8	6.89	6.8	6.82	184,786	###	###	###	0.5
2006-May-29 Mon	6.85	###	6.72	6.77	71,647	###	22.0	22.0	###
2006-May-26 Fri	6.78	6.87	6.78	6.8	82,786	###	65.4	65.4	0.5
2006-May-25 Thu	6.72	6.72	6.52	###			25.9	25.9	0.0
2006-May-24 Wed	6.85	6.88	6.77	6.85			###	###	###
2006-May-23 Tue	###	6.8	###	6.7	241,342	###	###	###	0.5
2006-May-22 Mon	6.71	6.72	6.55	###			###	###	0.0
2006-May-19 Fri	6.72	6.76	###	6.75	114,573	387,256	67.4	67.4	0.5
2006-May-18 Thu	###	###	6.84	###	151,423	###	76.0	76.0	0.0
2006-May-17 Wed	###	###	###	###			69.7	69.7	0.0
2006-May-16 Tue	7.2	7.2	###	###			29.3	29.3	0.0
2006-May-15 Mon	###	###	7.26	7.27			38.5	38.5	###
2006-May-12 Fri	7.56	7.56	7.46	7.5			29.6	29.6	0.5
2006-May-11 Thu	7.55	7.59	7.53	7.59	106,085	###	###	###	0.5
2006-May-10 Wed	7.49	7.49	7.42	7.49	77,888	580,655	68.6	68.6	###
2006-May-09 Tue	###	###	7.26	7.26	43,377	157,458	30.4	30.4	0.5
2006-May-08 Mon	7.4	7.4	7.25	7.29	785,949	5,757,076	###	###	###
2006-May-05 Fri	###	7.52	###	7.45			###	###	0.5
2006-May-04 Thu	###	###	7.26	###			###	###	0.0
2006-May-03 Wed	###	###	7.57	###	228,155	###	###	###	0.0
2006-May-02 Tue	7.73	7.73	###	###	51,448	198,846	35.3	35.3	0.0
2006-May-01 Mon	7.73	7.81	7.7	7.75			###	###	###
2006-Apr-28 Fri	7.58	7.59	7.52	7.59			###	###	0.5
2006-Apr-27 Thu	7.71	7.8	7.71	7.72	73,149	567,270	###	###	###
2006-Apr-26 Wed	###	7.71	###	7.7	86,444	333,241	63.2	63.2	0.6
2006-Apr-24 Mon	###	7.75	7.5	###	136,286	1,039,180	###	###	0.0
2006-Apr-21 Fri	7.49	7.53	7.45	7.46	147,745	###	32.0	32.0	0.5
2006-Apr-20 Thu	7.8	7.85	7.76	7.78			###	###	0.6
2006-Apr-19 Wed	###	7.73	###	###			###	###	0.0
2006-Apr-18 Tue	7.54	###	7.53	7.54			64.5	64.5	0.5
2006-Apr-13 Thu	7.24	7.29	###	###	66,947	244,021	28.2	28.2	0.0
2006-Apr-11 Tue	###	###	###	###			67.4	67.4	0.0
2006-Apr-10 Mon	###	###	7.27	###	150,153	###	72.0	72.0	0.0
2006-Apr-07 Fri	7.44	7.55	7.44	7.5			###	###	0.5
2006-Apr-06 Thu	###	7.4	7.26	###			###	###	0.0
2006-Apr-05 Wed	7.22	7.23	###	7.21			35.1	35.1	###
2006-Apr-04 Tue	7.23	###	7.2	7.28	114,020	410,472	###	###	0.5
2006-Apr-03 Mon	7.29	###	7.28	###	215,389	###	###	###	0.0
2006-Mar-31 Fri	7.46	###	###	7.55			###	###	###
2006-Mar-30 Thu	7.26	###	7.26	7.28	76,120	###	###	###	0.5
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	###	###	###	###			32.7	32.7	0.0
2006-Mar-27 Mon	###	###	###	###			###	###	0.0
2006-Mar-24 Fri	6.85	###	6.85	###			77.1	77.1	0.0
2006-Mar-23 Thu	6.76	6.76	###	###	45,042	152,241	###	###	0.0
2006-Mar-22 Wed	6.73	6.77	###	6.77			67.9	67.9	###
2006-Mar-21 Tue	6.8	6.84	6.77	6.78	73,842	###	33.8	33.8	0.5
2006-Mar-20 Mon	6.78	6.85	6.75	6.85	113,585	772,378	###	###	###
2006-Mar-17 Fri	6.79	6.8	6.71	6.71			25.2	25.2	###
2006-Mar-16 Thu	6.72	6.84	6.71	6.76			###	###	0.5
2006-Mar-15 Wed	6.79	6.79	6.7	6.7			###	###	0.5
2006-Mar-14 Tue	6.7	6.7	###	###			###	###	0.0
2006-Mar-13 Mon	###	6.8	###	6.72			73.4	73.4	0.5
2006-Mar-10 Fri	###	###	6.54	###			66.6	66.6	0.0
2006-Mar-09 Thu	6.74	6.88	###	6.83			###	###	0.5
2006-Mar-08 Wed	6.86	6.89	6.81	6.82	115,353	###	###	###	0.5
2006-Mar-07 Tue	###	###	###	###	74,479	0	33.9	33.9	0.0
2006-Mar-06 Mon	7.25	7.25	###	7.23	77,022	###	33.9	33.9	###
2006-Mar-03 Fri	7.29	###	7.25	###			###	###	0.0
2006-Mar-02 Thu	7.23	7.23	###	###			###	###	0.0
2006-Mar-01 Wed	7.27	7.27	###	7.2			33.2	33.2	0.5
2006-Feb-28 Tue	7.47	7.53	###	###	80,354	###	14.0	14.0	0.0
2006-Feb-27 Mon	7.71	7.84	7.71	7.8			74.8	74.8	0.6
2006-Feb-24 Fri	7.86	7.86	###	###	49,449	###	###	###	0.0
2006-Feb-23 Thu	7.81	###	7.81	7.84			68.6	68.6	0.6
2006-Feb-22 Wed	7.7	7.7	###	###			27.5	27.5	0.0
2006-Feb-21 Tue	###	###	###	###			###	###	0.0
2006-Feb-20 Mon	7.58	###	7.53	###	39,551	###	###	###	0.0
2006-Feb-17 Fri	7.56	7.58	7.56	7.56	35,084	265,585	70.1	70.1	0.5
2006-Feb-16 Thu	7.4	7.4	###	###			###	###	0.0
2006-Feb-15 Wed	7.46	7.48	7.4	7.4	39,325	292,578	31.6	31.6	0.5
2006-Feb-14 Tue	###	###	###	###	49,073	0	###	###	0.0
2006-Feb-13 Mon	7.49	7.49	###	###	74,824	###	###	###	0.0
2006-Feb-10 Fri	7.71	7.78	###	###			###	###	0.0
2006-Feb-09 Thu	7.48	7.73	7.48	7.73	76,789	583,980	88.2	88.2	0.6
2006-Feb-08 Wed	7.54	###	7.47	7.56			79.3	79.3	0.5
2006-Feb-07 Tue	###	###	###	###			###	###	0.0
2006-Feb-06 Mon	###	###	###	###			###	###	0.0
2006-Feb-03 Fri	###	###	###	###			80.0	80.0	0.0
2006-Feb-02 Thu	###	8.2	###	###	64,675	###	40.8	40.8	0.0
2006-Feb-01 Wed	###	###	###	###	41,548	0	35.7	35.7	0.0
2006-Jan-31 Tue	###	8.2	###	###	107,958	442,627	75.7	75.7	0.0
2006-Jan-30 Mon	7.85	###	7.84	###	84,720	###	###	###	0.0
2006-Jan-27 Fri	7.74	7.83	7.74	7.78			69.6	69.6	0.6
2006-Jan-25 Wed	7.53	###	7.53	###			###	###	0.0
2006-Jan-24 Tue	###	###	7.57	7.59	102,451	387,777	32.9	32.9	0.5
2006-Jan-23 Mon	###	###	7.58	###			70.6	70.6	0.0
2006-Jan-20 Fri	7.84	7.89	7.8	7.81			30.3	30.3	0.6
2006-Jan-19 Thu	###	###	###	7.76			###	###	0.6
2006-Jan-18 Wed	###	###	###	###	97,154	0	###	###	0.0
2006-Jan-17 Tue	###	###	###	###	167,448	0	78.9	78.9	0.0
2006-Jan-16 Mon	7.88	###	7.88	###	62,245	245,245	###	###	0.0
2006-Jan-13 Fri	###	7.7	###	###	49,527	190,678	###	###	0.0
2006-Jan-12 Thu	7.77	7.8	7.7	7.71	36,450	282,487	26.9	26.9	###
2006-Jan-11 Wed	7.77	7.82	7.76	7.81			68.8	68.8	0.6
2006-Jan-10 Tue	7.84	7.84	7.71	7.76			29.0	29.0	0.6
2006-Jan-09 Mon	7.71	7.8	7.7	7.79	107,747	###	###	###	###
2006-Jan-06 Fri	###	###	7.5	7.57			32.6	32.6	###
2006-Jan-05 Thu	7.75	7.78	7.71	7.71	30,249	234,278	###	###	###
2006-Jan-04 Wed	###	7.7	###	###			67.1	67.1	0.0
2006-Jan-03 Tue	7.25	###	7.23	7.29	43,273	###	###	###	###
2005-Dec-30 Fri	###	###	7.2	7.25	38,957	140,245	14.4	14.4	0.5
2005-Dec-29 Thu	###	###	###	###	46,129	0	###	###	0.0
2005-Dec-28 Wed	###	7.2	###	###	48,675	###	###	###	0.0
2005-Dec-27 Tue	###	###	###	###	107,042	0	70.6	70.6	0.0
2005-Dec-23 Fri	###	###	###	###	107,042	0	70.6	70.6	0.0
2005-Dec-22 Thu	6.81	6.87	6.76	6.85	98,183	###	72.1	72.1	###
2005-Dec-21 Wed	###	###	###	###			###	###	0.0
2005-Dec-20 Tue	6.78	6.78	6.72	6.78			###	###	0.5
2005-Dec-19 Mon	6.73	6.77	6.73	6.77			###	###	###
2005-Dec-16 Fri	###	###	###	###	72,042	0	###	###	0.0
2005-Dec-15 Thu	6.58	6.58	6.47	6.5			24.1	24.1	0.5
2005-Dec-14 Wed	###	6.7	###	###	879,753	2,947,172	###	###	0.0
2005-Dec-13 Tue	###	###	6.57	6.57	910,641	2,991,455	###	###	###
2005-Dec-12 Mon	6.7	6.74	###	6.7			70.6	70.6	0.5
2005-Dec-09 Fri	###	6.76	###	6.74			78.7	78.7	###
2005-Dec-08 Thu	6.57	###	6.57	###			###	###	0.0
2005-Dec-07 Wed	6.43	6.49	6.43	6.44			###	###	0.5
2005-Dec-06 Tue	6.26	6.28	6.2	6.28			73.0	73.0	0.4
2005-Dec-05 Mon	6.28	###	6.27	###			###	###	0.0
2005-Dec-02 Fri	6.4	6.43	6.4	6.42	62,856	403,221	###	###	0.5
2005-Dec-01 Thu	###	###	6.24	6.28			###	###	0.4
2005-Nov-30 Wed	6.45	6.48	###	6.4			###	###	0.5
2005-Nov-29 Tue	6.46	6.55	6.45	6.45	77,722	###	39.0	39.0	###
2005-Nov-28 Mon	###	6.57	###	6.52			89.4	89.4	0.5
2005-Nov-25 Fri	###	###	6.26	6.26			###	###	0.4
2005-Nov-24 Thu	###	###	6.27	###	35,450	###	###	###	0.0
2005-Nov-23 Wed	6.4	6.45	###	###			26.7	26.7	0.0
2005-Nov-22 Tue	###	6.4	###	###			###	###	0.0
2005-Nov-21 Mon	###	###	###	###	50,425	0	33.2	33.2	0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	6.25	###	6.25	6.26			###	###	0.4
2005-Nov-16 Wed	###	###	5.86	###			32.9	32.9	0.0
2005-Nov-15 Tue	###	###	###	###			25.8	25.8	0.0
2005-Nov-14 Mon	###	###	6	###	51,281	153,843	69.3	69.3	0.0
2005-Nov-11 Fri	###	###	5.83	###	81,245	236,829	###	###	0.0
2005-Nov-10 Thu	###	###	###	###			###	###	0.0
2005-Nov-09 Wed	5.8	5.87	5.76	5.84			77.5	77.5	0.4
2005-Nov-08 Tue	5.8	5.89	5.8	5.83			73.3	73.3	###
2005-Nov-07 Mon	5.86	5.87	5.76	5.76			20.3	20.3	###
2005-Nov-04 Fri	5.81	5.81	5.73	5.75	102,152	###	23.2	23.2	###
2005-Nov-03 Thu	5.77	5.85	5.77	5.82	100,685	584,979	###	###	0.4
2005-Nov-02 Wed	5.73	5.75	5.72	5.73			74.2	74.2	###
2005-Nov-01 Tue	5.75	5.75	###	###	104,649	###	###	###	0.0
2005-Oct-31 Mon	5.88	5.88	5.84	5.85			###	###	0.4
2005-Oct-28 Fri	5.85	5.85	5.83	5.85			72.4	72.4	0.4
2005-Oct-27 Thu	###	###	5.85	###			###	###	0.0
2005-Oct-26 Wed	###	###	###	###	81,178	0	27.3	27.3	0.0
2005-Oct-25 Tue	###	###	###	###			73.4	73.4	0.0
2005-Oct-24 Mon	5.81	5.88	5.81	5.86			78.8	78.8	0.4
2005-Oct-21 Fri	5.77	5.77	5.71	5.75			###	###	###
2005-Oct-20 Thu	5.79	5.84	5.79	5.82			###	###	0.4
2005-Oct-19 Wed	###	###	5.89	5.89			###	###	###
2005-Oct-18 Tue	###	###	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	###			26.0	26.0	0.0
2005-Oct-14 Fri	###	###	###	###			28.3	28.3	0.0
2005-Oct-13 Thu	###	###	###	###			81.8	81.8	0.0
2005-Oct-12 Wed	6.2	6.24	6.2	6.21	38,227	237,771	65.1	65.1	###
2005-Oct-11 Tue	6.21	6.22	###	6.21	163,844	509,554	72.7	72.7	###
2005-Oct-10 Mon	6.23	6.28	6.21	6.24			68.9	68.9	0.4
2005-Oct-07 Fri	###	###	###	###	294,646	0	24.5	24.5	0.0
2005-Oct-06 Thu	5.89	###	5.82	5.87	217,179	###	###	###	###
2005-Oct-05 Wed	###	###	6	###	173,476	520,428	###	###	0.0
2005-Oct-04 Tue	###	###	###	###			###	###	0.0
2005-Oct-03 Mon	6.25	6.25	###	###			11.7	11.7	0.0
2005-Sep-30 Fri	6.25	6.26	6.22	6.24	715,385	###	34.3	34.3	0.4
2005-Sep-29 Thu	6.22	6.25	6.2	6.22	101,024	628,874	###	###	0.4
2005-Sep-28 Wed	###	###	###	###	24,578	0	###	###	0.0
2005-Sep-27 Tue	###	###	###	###			74.2	74.2	0.0
2005-Sep-26 Mon	###	###	###	###			16.3	16.3	0.0
2005-Sep-23 Fri	###	###	###	###	77,178	0	71.1	71.1	0.0
2005-Sep-22 Thu	6	###	###	###			67.3	67.3	0.0
2005-Sep-21 Wed	5.88	###	5.83	5.89			69.4	69.4	###
2005-Sep-20 Tue	6	###	###	###	131,570	0	###	###	0.0
2005-Sep-19 Mon	###	###	###	###	135,884	0	73.6	73.6	0.0
2005-Sep-16 Fri	5.8	5.85	5.79	5.81	90,622	527,420	###	###	###
2005-Sep-15 Thu	###	5.7	###	###	81,589	232,528	70.6	70.6	0.0
2005-Sep-14 Wed	###	5.47	###	5.47			82.1	82.1	###
2005-Sep-13 Tue	5.46	5.49	5.45	5.48	29,870	163,388	69.5	69.5	###
2005-Sep-12 Mon	5.41	5.49	5.41	5.45	76,954	###	###	###	###
2005-Sep-09 Fri	###	###	5.26	###			###	###	0.0
2005-Sep-08 Thu	5.27	###	5.26	###	30,950	###	81.0	81.0	0.0
2005-Sep-07 Wed	5.29	5.29	5.26	5.26	3,984	###	###	###	0.4
2005-Sep-06 Tue	###	###	###	###			25.9	25.9	0.0
2005-Sep-05 Mon	###	###	5.25	###	22,845	###	###	###	0.0
2005-Sep-02 Fri	###	###	###	###	72,347	0	71.9	71.9	0.0
2005-Sep-01 Thu	5.2	5.25	###	5.25	38,279	100,482	###	###	0.4
2005-Aug-31 Wed	###	###	###	###	14,978	0	###	###	0.0
2005-Aug-30 Tue	###	###	###	###	12,259	0	27.2	27.2	0.0
2005-Aug-29 Mon	###	5.24	###	###	15,020	39,352	41.5	41.5	0.0
2005-Aug-26 Fri	###	###	###	###	61,621	0	67.2	67.2	0.0
2005-Aug-25 Thu	5.24	5.24	5.2	5.21			31.6	31.6	0.4
2005-Aug-24 Wed	5.23	5.29	5.23	5.29	173,025	###	###	###	0.4
2005-Aug-23 Tue	###	###	5.28	5.29	21,229	56,044	###	###	0.4
2005-Aug-22 Mon	5.29	###	5.29	###			66.5	66.5	0.0
2005-Aug-19 Fri	###	###	5.26	5.28			28.1	28.1	0.4
2005-Aug-18 Thu	5.26	5.28	5.21	5.23	31,882	167,221	###	###	###
2005-Aug-17 Wed	5.29	###	5.29	###	32,620	86,279	###	###	0.0
2005-Aug-16 Tue	###	###	5.29	5.29			27.5	27.5	0.4
2005-Aug-15 Mon	5.4	5.4	###	###	68,646	185,344	###	###	0.0
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	5.22	5.26	5.2	5.2			27.6	27.6	###
2005-Aug-10 Wed	###	5.2	###	###			68.3	68.3	0.0
2005-Aug-09 Tue	###	###	###	###			###	###	0.0
2005-Aug-08 Mon	###	###	###	###			###	###	0.0
2005-Aug-05 Fri	###	###	###	###			###	###	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	5	###	5			###	###	0.4
2005-Aug-02 Tue	5	5	###	###			23.6	23.6	0.0
2005-Aug-01 Mon	###	###	###	5			###	###	0.4
2005-Jul-29 Fri	###	###	###	###	337,672	0	68.6	68.6	0.0
2005-Jul-28 Thu	5	###	5	5			###	###	0.4
2005-Jul-27 Wed	###	5	###	5			73.3	73.3	0.4
2005-Jul-26 Tue	###	###	###	###	355,057	0	69.7	69.7	0.0
2005-Jul-25 Mon	###	###	###	###	320,388	0	###	###	0.0
2005-Jul-22 Fri	###	###	###	###	85,847	0	62.9	62.9	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	###	###	###	###	65,150	0	67.1	67.1	0.0
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	5	5	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###			22.1	22.1	0.0
2005-Jul-13 Wed	###	5.27	###	###	321,749	###	###	###	0.0
2005-Jul-12 Tue	###	###	###	###			34.0	34.0	0.0
2005-Jul-11 Mon	###	###	###	###	13,152	0	76.4	76.4	0.0
2005-Jul-08 Fri	###	###	###	###			###	###	0.0
2005-Jul-07 Thu	###	###	###	###	237,120	0	35.7	35.7	0.0
2005-Jul-06 Wed	###	###	###	###			###	###	0.0
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	###	###			###	###	0.0
2005-Jul-01 Fri	###	###	###	###	50,146	0	###	###	0.0
2005-Jun-30 Thu	###	###	###	###			59.7	59.7	0.0
2005-Jun-29 Wed	###	###	###	###	435,955	0	###	###	0.0
2005-Jun-28 Tue	###	###	###	###	286,984	0	###	###	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	###			78.7	78.7	0.0
2005-Jun-23 Thu	###	###	###	###	19,726	0	78.9	78.9	0.0
2005-Jun-22 Wed	###	###	###	###	82,288	0	75.5	75.5	0.0
2005-Jun-21 Tue	###	###	###	###			24.7	24.7	0.0
2005-Jun-20 Mon	5.25	5.25	###	###			27.9	27.9	0.0
2005-Jun-17 Fri	###	###	###	###	161,021	0	74.9	74.9	0.0
2005-Jun-16 Thu	5	###	5	###	65,123	###	###	###	0.0
2005-Jun-15 Wed	###	###	###	###	60,473	0	69.2	69.2	0.0
2005-Jun-14 Tue	###	###	###	###			###	###	0.0
2005-Jun-10 Fri	4.78	4.86	4.75	4.86	65,977	###	81.9	81.9	0.3
2005-Jun-09 Thu	4.85	4.85	4.8	4.84			34.6	34.6	0.3
2005-Jun-08 Wed	4.87	4.88	4.8	4.82	525,452	2,543,187	###	###	0.3
2005-Jun-07 Tue	###	###	###	###			###	###	0.0
2005-Jun-06 Mon	5	###	5	###			###	###	0.0
2005-Jun-03 Fri	###	5	###	5			74.2	74.2	0.4
2005-Jun-02 Thu	###	###	4.89	###			###	###	0.0
2005-Jun-01 Wed	4.88	4.88	4.85	4.87	12,884	62,680	30.0	30.0	0.3
2005-May-31 Tue	4.86	4.89	4.86	4.87			###	###	0.3
2005-May-30 Mon	4.86	4.89	4.82	4.89	196,946	956,172	###	###	###
2005-May-27 Fri	4.83	4.83	4.8	4.8			23.3	23.3	0.3
2005-May-26 Thu	4.8	4.83	4.8	4.81	54,154	260,751	###	###	###
2005-May-25 Wed	4.86	4.87	4.8	4.85			###	###	###
2005-May-24 Tue	4.7	4.78	4.7	4.77	37,140	176,043	###	###	###
2005-May-23 Mon	###	4.7	###	###	83,970	197,329	76.1	76.1	0.0
2005-May-20 Fri	4.7	4.7	###	###			27.7	27.7	0.0
2005-May-19 Thu	4.72	4.75	4.71	4.73	46,640	###	###	###	0.3
2005-May-18 Wed	###	###	###	###	940,978	0	69.8	69.8	0.0
2005-May-17 Tue	###	###	4.58	4.58	22,422	51,346	###	###	0.3
2005-May-16 Mon	###	###	4.58	###	40,077	91,776	###	###	0.0
2005-May-13 Fri	4.75	4.75	###	###			###	###	0.0
2005-May-12 Thu	4.76	4.85	4.76	4.85			###	###	###
2005-May-11 Wed	4.84	4.85	4.75	4.85			68.1	68.1	###
2005-May-10 Tue	4.89	###	4.87	4.89	14,953	###	72.8	72.8	###
2005-May-09 Mon	###	###	4.85	4.85	8,281	20,081	###	###	###
2005-May-06 Fri	5	5	4.86	###	21,257	###	###	###	0.0
2005-May-05 Thu	###	5	###	5			85.7	85.7	0.4
2005-May-04 Wed	4.85	###	4.85	###			###	###	0.0
2005-May-03 Tue	4.79	4.83	4.72	4.8	39,558	188,889	###	###	0.3
2005-May-02 Mon	4.78	4.83	4.78	4.81	32,376	###	81.0	81.0	###
2005-Apr-29 Fri	4.78	4.78	###	4.72	440,020	1,051,647	28.1	28.1	0.3
2005-Apr-28 Thu	###	###	4.8	4.8	763,776	###	###	###	0.3
2005-Apr-27 Wed	5.2	5.25	###	5.2	25,045	65,743	72.5	72.5	###
2005-Apr-26 Tue	5.22	5.28	5.21	5.21			###	###	0.4
2005-Apr-22 Fri	5.21	5.29	5.21	5.28			82.3	82.3	0.4
2005-Apr-21 Thu	###	###	5.26	###			31.0	31.0	0.0
2005-Apr-20 Wed	###	###	###	###	228,276	0	72.6	72.6	0.0
2005-Apr-19 Tue	5.27	###	5.27	###			###	###	0.0
2005-Apr-18 Mon	###	###	###	###			###	###	0.0
2005-Apr-15 Fri	5.23	5.23	###	5.21	195,425	###	###	###	0.4
2005-Apr-14 Thu	###	###	5.25	###			39.9	39.9	0.0
2005-Apr-13 Wed	5.4	5.4	###	###			30.0	30.0	0.0
2005-Apr-12 Tue	###	5.41	###	###			###	###	0.0
2005-Apr-11 Mon	5.45	5.45	###	###	703,172	1,916,143	###	###	0.0
2005-Apr-08 Fri	5.46	5.48	5.46	5.46			###	###	###
2005-Apr-07 Thu	5.46	5.49	5.46	5.46			###	###	###
2005-Apr-06 Wed	###	5.42	###	5.42			###	###	0.4
2005-Apr-05 Tue	5.41	5.49	###	5.45			78.9	78.9	###
2005-Apr-04 Mon	5.44	5.48	5.43	5.45	117,252	###	78.1	78.1	###
2005-Apr-01 Fri	5.45	5.45	###	5.4			###	###	0.4
2005-Mar-31 Thu	5.43	5.52	5.43	5.45			66.2	66.2	###
2005-Mar-30 Wed	###	###	###	###			###	###	0.0
2005-Mar-29 Tue	###	5.4	###	###	303,524	###	86.9	86.9	0.0
2005-Mar-24 Thu	5.4	5.4	###	###			###	###	0.0
2005-Mar-23 Wed	5.5	5.5	5.43	5.43			###	###	0.4
2005-Mar-22 Tue	5.53	5.53	5.47	5.51	53,557	###	37.8	37.8	###
2005-Mar-21 Mon	5.58	5.59	5.53	5.54			29.5	29.5	0.4
2005-Mar-18 Fri	###	###	5.57	5.59	7,258	###	###	###	###
2005-Mar-17 Thu	###	###	###	###	37,159	0	###	###	0.0
2005-Mar-16 Wed	5.7	5.7	###	###	42,178	###	###	###	0.0
2005-Mar-15 Tue	5.75	5.75	5.71	5.72			###	###	0.4
2005-Mar-14 Mon	5.71	5.8	5.71	5.73			71.8	71.8	###
2005-Mar-11 Fri	5.7	5.78	5.7	5.71			67.4	67.4	0.4
2005-Mar-10 Thu	5.75	5.79	5.75	5.77	202,746	1,169,844	###	###	0.4
2005-Mar-09 Wed	5.7	5.74	###	5.71			71.0	71.0	0.4
2005-Mar-08 Tue	###	###	5.53	###			###	###	0.0
2005-Mar-07 Mon	5.54	###	5.54	###			84.2	84.2	0.0
2005-Mar-04 Fri	###	###	5.5	5.53			###	###	###
2005-Mar-03 Thu	5.56	###	5.56	###	74,188	206,242	73.3	73.3	0.0
2005-Mar-02 Wed	###	###	5.53	###	267,543	739,756	###	###	0.0
2005-Mar-01 Tue	###	###	###	###	10,188	0	29.7	29.7	0.0
2005-Feb-28 Mon	5.7	5.7	###	###	198,671	###	30.6	30.6	0.0
2005-Feb-25 Fri	5.7	5.7	###	###	92,676	264,126	###	###	0.0
2005-Feb-24 Thu	###	###	###	###	70,575	0	79.7	79.7	0.0
2005-Feb-23 Wed	5.52	5.59	5.51	5.59			###	###	###
2005-Feb-22 Tue	###	###	###	###			75.8	75.8	0.0
2005-Feb-21 Mon	5.41	5.41	###	###			34.8	34.8	0.0
2005-Feb-18 Fri	###	5.42	###	5.42			76.2	76.2	0.4
2005-Feb-17 Thu	###	###	###	###			73.1	73.1	0.0
2005-Feb-16 Wed	###	###	###	###	237,577	0	25.7	25.7	0.0
2005-Feb-15 Tue	###	###	5.26	5.28	1,013,678	2,665,973	###	###	0.4
2005-Feb-14 Mon	###	5.41	###	###	515,971	###	37.0	37.0	0.0
2005-Feb-11 Fri	###	###	5.28	###	82,347	###	28.8	28.8	0.0
2005-Feb-10 Thu	###	###	5.25	5.25	64,689	###	24.4	24.4	0.4
2005-Feb-09 Wed	5.22	###	5.22	###			###	###	0.0
2005-Feb-08 Tue	###	###	5.2	5.24			###	###	0.4
2005-Feb-07 Mon	###	###	###	###	61,023	0	###	###	0.0
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	###	###	###	###			71.5	71.5	0.0
2005-Feb-01 Tue	###	###	###	###			34.6	34.6	0.0
2005-Jan-31 Mon	5.43	5.43	###	5.4	387,887	###	33.1	33.1	0.4
2005-Jan-28 Fri	5.46	5.46	5.4	5.45	57,277	###	###	###	###
2005-Jan-27 Thu	5.45	5.48	5.4	5.4	50,085	###	###	###	0.4
2005-Jan-25 Tue	5.55	5.55	5.45	5.5	65,484	###	###	###	0.4
2005-Jan-24 Mon	5.58	5.59	5.54	5.54	31,121	173,188	29.3	29.3	0.4
2005-Jan-21 Fri	5.59	5.59	5.51	5.54			###	###	0.4
2005-Jan-20 Thu	###	###	5.58	###	201,476	###	77.1	77.1	0.0
2005-Jan-19 Wed	5.58	###	5.55	###			76.8	76.8	0.0
2005-Jan-18 Tue	5.47	5.52	5.47	5.5			77.2	77.2	0.4
2005-Jan-17 Mon	5.52	5.52	5.44	5.47			23.1	23.1	###
2005-Jan-14 Fri	5.55	5.55	5.5	5.51	63,680	###	27.5	27.5	###
2005-Jan-13 Thu	5.56	###	5.56	###	24,270	67,470	###	###	0.0
2005-Jan-12 Wed	5.55	5.59	5.55	5.59	25,649	###	75.8	75.8	###
2005-Jan-11 Tue	5.45	5.57	5.45	5.54	28,076	###	###	###	0.4
2005-Jan-10 Mon	5.46	5.51	5.41	5.41			###	###	###
2005-Jan-07 Fri	5.46	5.5	5.45	5.46	8,454	46,285	###	###	###
2005-Jan-06 Thu	5.47	5.5	5.46	5.49	10,074	###	###	###	0.4
2005-Jan-05 Wed	5.5	5.5	5.46	5.5	143,680	###	###	###	0.4
2005-Jan-04 Tue	5.47	5.53	5.45	5.52			77.5	77.5	0.4
2004-Dec-31 Fri	5.8	5.8	5.7	5.7			###	###	0.4
2004-Dec-30 Thu	5.7	5.7	###	###	20,225	57,641	20.9	20.9	0.0
2004-Dec-29 Wed	5.81	5.85	###	5.7			9.6	9.6	0.4
2004-Dec-24 Fri	5.8	5.8	5.78	5.8			###	###	0.4
2004-Dec-23 Thu	###	###	5.8	5.88			###	###	0.4
2004-Dec-22 Wed	5.88	###	5.85	###	11,046	###	###	###	0.0
2004-Dec-21 Tue	5.87	5.89	5.87	5.88	15,142	###	###	###	0.4
2004-Dec-20 Mon	5.86	###	5.86	###	11,840	###	84.3	84.3	0.0
2004-Dec-17 Fri	###	###	5.83	###			###	###	0.0
2004-Dec-16 Thu	###	6	###	6	30,446	###	81.7	81.7	0.4
2004-Dec-15 Wed	###	6	###	6			###	###	0.4
2004-Dec-14 Tue	###	###	###	###	101,040	0	###	###	0.0
2004-Dec-13 Mon	###	6	###	###	28,452	85,356	76.7	76.7	0.0
2004-Dec-10 Fri	5.87	###	5.87	###			###	###	0.0
2004-Dec-09 Thu	5.81	5.85	5.81	5.85	54,944	320,323	###	###	0.4
2004-Dec-08 Wed	5.83	5.86	5.79	5.85			###	###	0.4
2004-Dec-07 Tue	###	###	5.84	###	33,127	###	38.0	38.0	0.0
2004-Dec-06 Mon	###	6	###	###			###	###	0.0
2004-Dec-03 Fri	6	6	###	###	65,649	196,947	###	###	0.0
2004-Dec-02 Thu	###	###	###	###	37,340	0	74.4	74.4	0.0
2004-Dec-01 Wed	###	###	###	###	43,457	0	###	###	0.0
2004-Nov-30 Tue	6.2	6.28	6.2	6.28			###	###	0.4
2004-Nov-29 Mon	###	6.2	###	###	28,652	88,821	70.2	70.2	0.0
2004-Nov-26 Fri	###	6.2	###	###	64,724	200,644	72.2	72.2	0.0
2004-Nov-25 Thu	###	###	###	###	120,424	0	64.8	64.8	0.0
2004-Nov-24 Wed	6.25	6.25	###	6.24			###	###	0.4
2004-Nov-23 Tue	###	###	###	###	29,244	0	###	###	0.0
2004-Nov-22 Mon	6.25	###	6.25	###			81.6	81.6	0.0
2004-Nov-19 Fri	###	###	6.27	###			21.6	21.6	0.0
2004-Nov-18 Thu	###	6.4	###	###	24,257	77,622	###	###	0.0
2004-Nov-17 Wed	###	###	###	###	14,282	0	###	###	0.0
2004-Nov-16 Tue	###	###	6.25	###			###	###	0.0
2004-Nov-15 Mon	6.4	6.48	###	6.41			67.3	67.3	0.5
2004-Nov-12 Fri	###	6.46	###	###	14,726	###	###	###	0.0
2004-Nov-11 Thu	###	###	###	###	56,786	0	###	###	0.0
2004-Nov-10 Wed	6.53	6.53	###	6.42	58,783	191,926	###	###	0.5
2004-Nov-09 Tue	6.43	6.54	6.43	6.53			###	###	###
2004-Nov-08 Mon	###	6.4	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	6.25	###	46,922	###	###	###	0.0
2004-Nov-04 Thu	6.2	6.22	6.2	6.22	23,228	144,245	68.2	68.2	0.4
2004-Nov-03 Wed	6.25	6.25	###	###	39,185	122,453	12.8	12.8	0.0
2004-Nov-02 Tue	6.28	6.28	###	6.2			19.0	19.0	0.4
2004-Nov-01 Mon	6.27	###	6.27	###	18,256	###	###	###	0.0
2004-Oct-29 Fri	6.2	6.26	###	###	38,583	###	29.8	29.8	0.0
2004-Oct-28 Thu	###	###	6.26	6.27	35,240	###	28.1	28.1	0.4
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	6.28	6.43	6.28	###	31,752	201,783	###	###	0.0
2004-Oct-25 Mon	6.27	6.28	6.22	6.25	61,047	381,543	34.4	34.4	###
2004-Oct-22 Fri	6.23	6.26	6.2	6.25			###	###	###
2004-Oct-21 Thu	###	6.26	###	6.23			73.1	73.1	0.4
2004-Oct-20 Wed	###	6.2	###	###			###	###	0.0
2004-Oct-19 Tue	6.25	6.25	6.2	6.25	65,587	408,279	70.8	70.8	###
2004-Oct-18 Mon	###	6.24	###	6.24	191,527	###	79.2	79.2	0.4
2004-Oct-15 Fri	###	###	###	###	21,354	0	###	###	0.0
2004-Oct-14 Thu	###	###	###	###	47,648	0	###	###	0.0
2004-Oct-13 Wed	6.21	6.21	###	###	157,881	490,220	###	###	0.0
2004-Oct-12 Tue	6.29	###	6.27	6.28			###	###	0.4
2004-Oct-11 Mon	###	###	###	###			76.6	76.6	0.0
2004-Oct-08 Fri	###	###	6.28	6.29			###	###	###
2004-Oct-07 Thu	###	###	###	###			###	###	0.0
2004-Oct-06 Wed	6.26	###	6.26	###	69,374	217,140	###	###	0.0
2004-Oct-05 Tue	###	###	###	###			77.8	77.8	0.0
2004-Oct-04 Mon	6.27	6.28	###	###			###	###	0.0
2004-Oct-01 Fri	6.21	6.26	6.21	6.25	52,941	330,087	75.2	75.2	###
2004-Sep-30 Thu	###	###	###	###			70.9	70.9	0.0
2004-Sep-29 Wed	###	###	###	###	50,621	0	###	###	0.0
2004-Sep-28 Tue	###	###	###	###			###	###	0.0
2004-Sep-27 Mon	###	###	5.89	###	26,448	77,889	###	###	0.0
2004-Sep-24 Fri	6	###	###	###	81,029	0	###	###	0.0
2004-Sep-23 Thu	6	6	6	6			###	###	0.4
2004-Sep-22 Wed	###	###	###	###			67.2	67.2	0.0
2004-Sep-21 Tue	###	###	###	6			79.0	79.0	0.4
2004-Sep-20 Mon	6	###	###	###	35,573	0	22.4	22.4	0.0
2004-Sep-17 Fri	###	6.21	###	###			72.9	72.9	0.0
2004-Sep-16 Thu	6.2	6.2	###	###	47,426	147,020	###	###	0.0
2004-Sep-15 Wed	6.25	6.25	6.22	6.23			###	###	0.4
2004-Sep-14 Tue	6.25	6.25	###	6.25			###	###	###
2004-Sep-13 Mon	6.21	###	6.2	###			###	###	0.0
2004-Sep-10 Fri	6.24	6.28	6.2	6.28			72.6	72.6	0.4
2004-Sep-09 Thu	6.2	6.25	###	###	19,756	###	25.0	25.0	0.0
2004-Sep-08 Wed	###	###	###	6.25	82,782	0	82.6	82.6	###
2004-Sep-07 Tue	6.26	6.29	6.2	6.21			28.0	28.0	###
2004-Sep-06 Mon	6.25	6.27	6.24	6.27	49,749	311,179	73.6	73.6	0.4
2004-Sep-03 Fri	6.28	###	6.28	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###			###	###	0.0
2004-Sep-01 Wed	6.2	6.23	6.2	6.23	72,075	447,946	73.2	73.2	0.4
2004-Aug-31 Tue	6.22	6.22	###	6.22	51,453	###	70.8	70.8	0.4
2004-Aug-30 Mon	###	6.25	###	6.25	82,477	257,740	###	###	###
2004-Aug-27 Fri	###	6.2	###	###	46,672	144,683	75.1	75.1	0.0
2004-Aug-26 Thu	###	6.2	###	6.2			###	###	0.4
2004-Aug-25 Wed	###	###	###	###			76.1	76.1	0.0
2004-Aug-24 Tue	###	###	###	###	114,283	0	###	###	0.0
2004-Aug-23 Mon	###	###	###	###	175,047	0	66.8	66.8	0.0
2004-Aug-20 Fri	###	###	###	6	580,571	0	66.5	66.5	0.4
2004-Aug-19 Thu	5.85	###	5.85	5.88			72.5	72.5	0.4
2004-Aug-18 Wed	5.8	5.85	5.78	5.78			###	###	0.4
2004-Aug-17 Tue	5.75	5.83	5.75	5.8			###	###	0.4
2004-Aug-16 Mon	###	###	###	###	89,358	0	85.3	85.3	0.0
2004-Aug-13 Fri	###	###	###	###			73.2	73.2	0.0
2004-Aug-12 Thu	###	###	5.58	###			###	###	0.0
2004-Aug-11 Wed	###	###	###	###	71,975	0	###	###	0.0
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	###	###	###	###	9,121	0	###	###	0.0
2004-Aug-06 Fri	5.57	5.57	5.5	5.5	67,244	###	21.7	21.7	0.4
2004-Aug-05 Thu	###	###	5.59	###			29.1	29.1	0.0
2004-Aug-04 Wed	###	5.71	###	5.71			###	###	0.4
2004-Aug-03 Tue	5.73	5.73	###	###			25.8	25.8	0.0
2004-Aug-02 Mon	5.71	5.77	5.71	5.71	62,456	###	68.4	68.4	0.4
2004-Jul-30 Fri	5.56	###	5.56	###	83,743	###	###	###	0.0
2004-Jul-29 Thu	5.55	5.59	5.55	5.56			72.4	72.4	0.4
2004-Jul-28 Wed	5.44	5.54	5.44	5.49	22,987	###	78.4	78.4	0.4
2004-Jul-27 Tue	5.48	5.48	###	###	32,241	88,340	13.5	13.5	0.0
2004-Jul-26 Mon	5.55	5.55	5.49	5.49			26.2	26.2	0.4
2004-Jul-23 Fri	###	###	5.59	###			73.3	73.3	0.0
2004-Jul-22 Thu	###	###	5.55	5.58	33,978	94,288	28.9	28.9	0.4
2004-Jul-21 Wed	###	###	###	###	243,579	0	###	###	0.0
2004-Jul-20 Tue	5.75	5.75	###	###			###	###	0.0
2004-Jul-19 Mon	5.76	5.76	5.7	5.7	15,774	90,385	###	###	0.4
2004-Jul-16 Fri	5.72	5.77	5.72	5.75	59,121	339,650	73.7	73.7	###
2004-Jul-15 Thu	5.74	5.74	###	5.7			###	###	0.4
2004-Jul-14 Wed	###	5.73	###	5.73			###	###	###
2004-Jul-13 Tue	5.78	5.78	###	###			13.9	13.9	0.0
2004-Jul-12 Mon	5.79	5.79	5.73	5.77	58,748	338,388	32.7	32.7	0.4
2004-Jul-09 Fri	5.71	5.8	5.71	5.79	45,680	262,888	80.1	80.1	###
2004-Jul-08 Thu	###	###	###	###	42,646	0	67.6	67.6	0.0
2004-Jul-07 Wed	5.52	5.58	5.48	5.58	23,558	130,275	###	###	0.4
2004-Jul-06 Tue	5.48	5.57	5.48	5.56	67,641	###	###	###	0.4
2004-Jul-05 Mon	5.41	5.49	5.41	5.45			72.3	72.3	###
2004-Jul-02 Fri	5.45	5.46	5.4	5.4	54,222	294,425	###	###	0.4
2004-Jul-01 Thu	5.47	5.54	5.47	5.49			###	###	0.4
2004-Jun-30 Wed	5.5	5.5	5.44	5.47			25.6	25.6	###
2004-Jun-29 Tue	###	###	5.56	5.56			21.6	21.6	0.4
2004-Jun-28 Mon	5.7	5.73	###	###	47,886	###	33.6	33.6	0.0
2004-Jun-25 Fri	5.72	5.73	###	###			###	###	0.0
2004-Jun-24 Thu	5.71	5.71	###	5.7			###	###	0.4
2004-Jun-23 Wed	5.7	5.73	###	5.7	43,854	125,641	71.5	71.5	0.4
2004-Jun-22 Tue	###	###	5.56	###			###	###	0.0
2004-Jun-21 Mon	###	5.74	###	5.7	57,379	164,677	###	###	0.4
2004-Jun-18 Fri	5.55	###	5.55	###			77.6	77.6	0.0
2004-Jun-17 Thu	5.42	5.49	5.42	5.48	23,876	130,243	78.8	78.8	###
2004-Jun-16 Wed	###	5.41	###	5.41	53,928	145,875	###	###	###
2004-Jun-15 Tue	5.4	5.4	###	###	27,185	###	###	###	0.0
2004-Jun-14 Mon	5.42	5.42	###	###	27,473	74,451	###	###	0.0
2004-Jun-11 Fri	5.42	5.42	###	###	27,473	74,451	17.9	17.9	0.0
2004-Jun-10 Thu	5.49	5.49	5.4	5.41			18.7	18.7	###
2004-Jun-09 Wed	5.59	###	5.56	5.57	47,278	###	33.8	33.8	0.4
2004-Jun-08 Tue	5.58	###	5.58	###	42,974	###	79.1	79.1	0.0
2004-Jun-07 Mon	5.58	5.59	5.55	5.58			74.2	74.2	0.4
2004-Jun-04 Fri	5.52	5.57	5.52	5.57			78.6	78.6	0.4
2004-Jun-03 Thu	5.5	5.55	5.5	5.5			74.2	74.2	0.4
2004-Jun-02 Wed	5.44	5.49	5.44	5.49			76.4	76.4	0.4
2004-Jun-01 Tue	5.5	5.5	5.46	5.48			###	###	###
2004-May-31 Mon	5.55	5.57	5.49	5.5	33,955	187,771	###	###	0.4
2004-May-28 Fri	5.59	###	5.51	5.52	65,184	179,581	###	###	0.4
2004-May-27 Thu	5.56	5.58	5.56	5.58	29,674	165,284	66.8	66.8	0.4
2004-May-26 Wed	5.56	5.59	5.55	5.57			69.2	69.2	0.4
2004-May-25 Tue	5.48	5.5	5.48	5.49	141,846	###	77.5	77.5	0.4
2004-May-24 Mon	5.4	5.48	5.4	5.41			77.2	77.2	###
2004-May-21 Fri	###	###	###	###			76.0	76.0	0.0
2004-May-20 Thu	###	5.47	###	5.43			###	###	0.4
2004-May-19 Wed	###	###	###	###	66,744	0	###	###	0.0
2004-May-18 Tue	###	###	###	###			31.8	31.8	0.0
2004-May-17 Mon	5.26	###	5.26	###	39,477	103,824	###	###	0.0
2004-May-14 Fri	###	5.24	###	5.24			###	###	0.4
2004-May-13 Thu	###	###	###	###	26,725	0	###	###	0.0
2004-May-12 Wed	###	5.22	###	###	24,023	###	###	###	0.0
2004-May-11 Tue	###	###	###	###			###	###	0.0
2004-May-10 Mon	###	###	5	5	47,882	###	22.7	22.7	0.4
2004-May-07 Fri	5.2	5.2	###	5.2	18,842	48,989	74.4	74.4	###
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	5.29	5.4	5.28	###	40,644	###	###	###	0.0
2004-May-04 Tue	5.2	5.21	###	5.21			###	###	0.4
2004-May-03 Mon	###	###	###	###			###	###	0.0
2004-Apr-30 Fri	5.23	5.24	###	###			###	###	0.0
2004-Apr-29 Thu	###	###	5.2	5.25	169,251	440,052	###	###	0.4
2004-Apr-28 Wed	5.55	5.55	5.47	5.48			###	###	###
2004-Apr-27 Tue	5.5	5.59	5.5	5.54	38,875	###	###	###	0.4
2004-Apr-26 Mon	5.56	5.56	5.54	5.55	52,673	###	28.5	28.5	###
2004-Apr-23 Fri	5.5	###	5.5	5.59			###	###	###
2004-Apr-22 Thu	5.44	###	5.43	5.47			###	###	###
2004-Apr-21 Wed	5.51	5.53	5.44	5.47	117,680	645,474	34.9	34.9	###
2004-Apr-20 Tue	5.8	5.8	###	5.7			17.6	17.6	0.4
2004-Apr-19 Mon	5.78	5.89	5.71	5.89			###	###	###
2004-Apr-16 Fri	5.7	5.79	5.7	5.78			###	###	0.4
2004-Apr-15 Thu	5.71	5.75	5.71	5.73			77.0	77.0	###
2004-Apr-14 Wed	5.74	5.74	###	###	58,328	###	###	###	0.0
2004-Apr-13 Tue	###	###	5.83	5.86			32.4	32.4	0.4
2004-Apr-08 Thu	###	###	###	###	23,643	0	###	###	0.0
2004-Apr-07 Wed	###	###	###	###	61,057	0	77.0	77.0	0.0
2004-Apr-06 Tue	###	###	5.88	###	126,370	371,527	###	###	0.0
2004-Apr-05 Mon	6	###	###	###	162,956	0	73.3	73.3	0.0
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	###	###	###	###	34,646	0	###	###	0.0
2004-Mar-31 Wed	###	6.25	###	###	62,176	###	73.8	73.8	0.0
2004-Mar-30 Tue	6	###	6	###	82,148	246,444	80.3	80.3	0.0
2004-Mar-29 Mon	###	###	6	###			74.4	74.4	0.0
2004-Mar-26 Fri	###	###	###	###	74,487	0	72.5	72.5	0.0
2004-Mar-25 Thu	5.87	###	5.8	###	38,180	110,722	###	###	0.0
2004-Mar-24 Wed	5.87	###	5.87	###	50,147	147,181	###	###	0.0
2004-Mar-23 Tue	###	###	###	###	235,659	0	###	###	0.0
2004-Mar-22 Mon	###	###	5.88	###	76,984	###	###	###	0.0
2004-Mar-19 Fri	5.85	5.88	5.83	5.88			###	###	0.4
2004-Mar-18 Thu	5.77	5.8	5.74	5.79			###	###	###
2004-Mar-17 Wed	###	5.7	###	###	368,882	###	67.8	67.8	0.0
2004-Mar-16 Tue	5.8	5.8	###	###	10,974	31,824	###	###	0.0
2004-Mar-15 Mon	5.77	5.8	###	5.8			77.2	77.2	0.4
2004-Mar-12 Fri	###	5.79	###	5.79	143,125	414,346	###	###	###
2004-Mar-11 Thu	###	###	###	###			79.5	79.5	0.0
2004-Mar-10 Wed	5.75	5.75	###	###	34,728	99,843	20.3	20.3	0.0
2004-Mar-09 Tue	5.76	5.76	###	5.7	66,242	190,776	###	###	0.4
2004-Mar-08 Mon	5.7	5.76	5.7	5.76	296,724	1,700,228	###	###	###
2004-Mar-05 Fri	###	###	5.5	5.53			###	###	###
2004-Mar-04 Thu	5.51	5.58	5.51	5.55	89,871	###	###	###	###
2004-Mar-03 Wed	###	###	5.43	5.55			28.8	28.8	###
2004-Mar-02 Tue	5.58	###	5.58	###	4,275,150	###	80.5	80.5	0.0
2004-Mar-01 Mon	###	###	5.55	###	121,488	337,129	###	###	0.0
2004-Feb-27 Fri	5.55	###	5.55	###			74.8	74.8	0.0
2004-Feb-26 Thu	5.55	5.55	5.42	5.5			###	###	0.4
2004-Feb-25 Wed	5.48	###	5.48	5.56	45,324	124,187	###	###	0.4
2004-Feb-24 Tue	5.5	5.51	5.42	5.42			###	###	0.4
2004-Feb-23 Mon	5.51	5.55	5.48	5.52	97,675	538,677	###	###	0.4
2004-Feb-20 Fri	5.5	5.55	5.49	5.55			###	###	###
2004-Feb-19 Thu	5.59	5.59	5.49	5.49	71,220	394,558	17.7	17.7	0.4
2004-Feb-18 Wed	###	5.72	###	###	18,520	###	###	###	0.0
2004-Feb-17 Tue	###	###	###	###			###	###	0.0
2004-Feb-16 Mon	###	5.75	###	5.72	10,441	###	80.5	80.5	0.4
2004-Feb-13 Fri	5.74	5.74	###	5.74			###	###	0.4
2004-Feb-12 Thu	5.72	5.8	5.7	5.8			77.3	77.3	0.4
2004-Feb-11 Wed	5.75	5.75	###	###	16,788	###	20.1	20.1	0.0
2004-Feb-10 Tue	5.73	5.74	5.71	5.74			###	###	0.4
2004-Feb-09 Mon	###	5.73	###	5.73			80.2	80.2	###
2004-Feb-06 Fri	5.52	###	5.46	5.48			25.7	25.7	###
2004-Feb-05 Thu	5.4	5.44	5.4	5.44	48,224	261,374	###	###	0.4
2004-Feb-04 Wed	5.41	5.42	###	###			###	###	0.0
2004-Feb-03 Tue	5.43	5.5	5.43	5.43	77,420	###	75.7	75.7	0.4
2004-Feb-02 Mon	5.4	5.45	###	5.42			###	###	0.4
2004-Jan-30 Fri	5.42	5.43	###	5.4	131,776	357,771	###	###	0.4
2004-Jan-29 Thu	5.51	5.51	5.45	5.47			###	###	###
2004-Jan-28 Wed	5.55	5.56	5.5	5.52	127,643	###	35.8	35.8	0.4
2004-Jan-27 Tue	5.51	5.51	5.45	5.45			29.5	29.5	###
2004-Jan-23 Fri	###	###	5.52	5.56			###	###	0.4
2004-Jan-22 Thu	5.74	5.78	5.7	5.72	43,422	249,242	###	###	0.4
2004-Jan-21 Wed	5.79	5.79	5.7	5.71	99,240	###	###	###	0.4
2004-Jan-20 Tue	5.74	5.77	###	5.76			69.9	69.9	###
2004-Jan-19 Mon	###	5.7	###	5.7	178,082	###	###	###	0.4
2004-Jan-16 Fri	###	###	5.54	5.57			21.7	21.7	0.4
2004-Jan-15 Thu	5.84	5.84	5.71	5.8			24.4	24.4	0.4
2004-Jan-14 Wed	6	6	###	###			31.2	31.2	0.0
2004-Jan-13 Tue	6.2	6.2	###	###			###	###	0.0
2004-Jan-12 Mon	###	6.28	###	6.27			81.4	81.4	0.4
2004-Jan-09 Fri	###	6.25	###	6.23			###	###	0.4
2004-Jan-08 Thu	6.25	6.25	###	6.22			30.3	30.3	0.4
2004-Jan-07 Wed	6.42	6.42	###	###			###	###	0.0
2004-Jan-06 Tue	6.48	6.48	6.42	6.42			24.5	24.5	0.5
2004-Jan-05 Mon	6.45	6.5	6.41	6.42			###	###	0.5
2004-Jan-02 Fri	6.53	6.53	6.41	6.45			13.6	13.6	###
2003-Dec-31 Wed	6.47	6.58	6.46	6.58	14,220	###	###	###	0.5
2003-Dec-30 Tue	6.54	###	6.54	###	50,843	166,256	###	###	0.0
2003-Dec-29 Mon	6.28	6.4	6.28	###	75,542	###	###	###	0.0
2003-Dec-24 Wed	6.27	6.29	6.25	6.29			###	###	###
2003-Dec-23 Tue	6.26	6.28	6.25	6.26			###	###	0.4
2003-Dec-22 Mon	6.27	6.27	6.23	6.26			###	###	0.4
2003-Dec-19 Fri	###	###	6.28	###			###	###	0.0
2003-Dec-18 Thu	6.28	###	6.27	###			79.7	79.7	0.0
2003-Dec-17 Wed	6.25	6.25	###	###	53,057	###	24.9	24.9	0.0
2003-Dec-16 Tue	###	###	6.27	6.29	470,659	###	###	###	###
2003-Dec-15 Mon	6.27	6.28	###	6.21	190,983	599,686	26.0	26.0	###
2003-Dec-12 Fri	6.21	6.28	6.2	6.28			###	###	0.4
2003-Dec-11 Thu	6.23	6.23	###	###	159,046	495,428	25.1	25.1	0.0
2003-Dec-10 Wed	6.59	6.59	6.42	6.44	114,186	742,779	16.9	16.9	0.5
2003-Dec-09 Tue	###	###	6.58	###	70,347	231,441	###	###	0.0
2003-Dec-08 Mon	6.59	6.7	6.59	6.7			84.2	84.2	0.5
2003-Dec-05 Fri	6.7	6.7	###	###	16,483	###	17.9	17.9	0.0
2003-Dec-04 Thu	6.7	6.74	###	###			###	###	0.0
2003-Dec-03 Wed	6.79	6.84	6.79	6.8	93,728	638,756	68.2	68.2	0.5
2003-Dec-02 Tue	6.79	6.8	6.74	6.78	133,877	906,347	###	###	0.5
2003-Dec-01 Mon	6.59	###	6.59	###			80.8	80.8	0.0
2003-Nov-28 Fri	6.54	###	6.45	6.54			###	###	0.5
2003-Nov-27 Thu	6.5	6.54	6.49	6.54	208,742	1,359,954	###	###	0.5
2003-Nov-26 Wed	###	###	###	###	197,940	0	67.8	67.8	0.0
2003-Nov-25 Tue	6.2	6.2	###	6.2			###	###	0.4
2003-Nov-24 Mon	6.2	6.24	###	6.22			###	###	0.4
2003-Nov-21 Fri	6.2	6.24	###	6.21			74.1	74.1	###
2003-Nov-20 Thu	6.2	6.25	6.2	6.25	73,383	###	76.5	76.5	###
2003-Nov-19 Wed	###	6.24	###	6.23			###	###	0.4
2003-Nov-18 Tue	###	###	###	###	118,947	0	###	###	0.0
2003-Nov-17 Mon	###	###	###	###			###	###	0.0
2003-Nov-14 Fri	###	###	###	###			33.7	33.7	0.0
2003-Nov-13 Thu	###	###	###	###			71.9	71.9	0.0
2003-Nov-12 Wed	###	###	5.86	###	135,670	###	74.7	74.7	0.0
2003-Nov-11 Tue	6	6	###	###	15,272	###	###	###	0.0
2003-Nov-10 Mon	###	###	###	###	253,678	0	###	###	0.0
2003-Nov-07 Fri	###	6	###	6	94,224	282,672	###	###	0.4
2003-Nov-06 Thu	###	###	###	6			77.0	77.0	0.4
2003-Nov-05 Wed	6	6	###	###			39.4	39.4	0.0
2003-Nov-04 Tue	###	###	###	###			###	###	0.0
2003-Nov-03 Mon	###	6.2	###	###			###	###	0.0
2003-Oct-31 Fri	6.2	6.2	###	###	65,786	###	###	###	0.0
2003-Oct-30 Thu	###	6.2	###	6.2	209,950	650,845	###	###	0.4
2003-Oct-29 Wed	5.89	###	5.86	###	294,351	862,448	###	###	0.0
2003-Oct-28 Tue	###	6	###	###	245,076	735,228	###	###	0.0
2003-Oct-27 Mon	###	6	###	###			80.9	80.9	0.0
2003-Oct-24 Fri	5.86	5.89	5.86	5.86	102,129	###	74.3	74.3	0.4
2003-Oct-23 Thu	5.86	5.89	5.8	5.84			###	###	0.4
2003-Oct-22 Wed	5.82	5.86	5.82	5.84			###	###	0.4
2003-Oct-21 Tue	###	###	###	###			77.0	77.0	0.0
2003-Oct-20 Mon	5.73	5.73	5.59	###			###	###	0.0
2003-Oct-17 Fri	5.79	5.8	5.75	5.75	30,980	###	###	###	###
2003-Oct-16 Thu	5.74	5.74	###	5.72			###	###	0.4
2003-Oct-15 Wed	5.84	5.84	5.77	5.79			###	###	###
2003-Oct-14 Tue	5.76	5.8	5.76	5.8	172,225	###	73.5	73.5	0.4
2003-Oct-13 Mon	###	###	###	###	110,859	0	###	###	0.0
2003-Oct-10 Fri	###	###	5.58	###			67.4	67.4	0.0
2003-Oct-09 Thu	###	5.79	###	5.71			77.5	77.5	0.4
2003-Oct-08 Wed	5.59	###	5.59	###			66.7	66.7	0.0
2003-Oct-07 Tue	###	###	5.54	5.57	225,882	###	24.0	24.0	0.4
2003-Oct-06 Mon	###	###	5.52	###			###	###	0.0
2003-Oct-03 Fri	5.8	5.84	5.8	5.84	15,986	###	71.2	71.2	0.4
2003-Oct-02 Thu	5.77	5.82	###	5.82	45,024	###	71.6	71.6	0.4
2003-Oct-01 Wed	5.81	5.81	5.7	5.77	93,971	###	###	###	0.4
2003-Sep-30 Tue	5.75	5.8	5.71	5.75	199,340	###	###	###	###
2003-Sep-29 Mon	5.86	5.86	5.77	5.78	112,874	###	###	###	0.4
2003-Sep-26 Fri	###	###	5.83	###	80,945	235,954	###	###	0.0
2003-Sep-25 Thu	6.23	6.23	###	###			32.8	32.8	0.0
2003-Sep-24 Wed	###	6.2	###	###	459,448	1,424,288	30.8	30.8	0.0
2003-Sep-23 Tue	###	###	###	###	308,540	0	###	###	0.0
2003-Sep-22 Mon	6	###	6	###	120,783	362,349	###	###	0.0
2003-Sep-19 Fri	###	###	5.83	5.84	211,045	###	19.1	19.1	0.4
2003-Sep-18 Thu	###	###	5.89	###	57,658	###	###	###	0.0
2003-Sep-17 Wed	5.84	5.88	5.84	5.86	201,050	1,178,153	###	###	0.4
2003-Sep-16 Tue	5.8	5.85	5.73	5.79			###	###	###
2003-Sep-15 Mon	5.88	5.88	5.83	5.85	52,273	306,058	35.8	35.8	0.4
2003-Sep-12 Fri	6	6	###	###	104,957	314,871	###	###	0.0
2003-Sep-11 Thu	###	###	###	###	128,225	0	27.9	27.9	0.0
2003-Sep-10 Wed	###	###	###	###	441,383	0	###	###	0.0
2003-Sep-09 Tue	6	###	6	###			81.3	81.3	0.0
2003-Sep-08 Mon	###	###	###	###			###	###	0.0
2003-Sep-05 Fri	###	###	###	###			###	###	0.0
2003-Sep-04 Thu	6	6	5.85	###	101,589	###	26.2	26.2	0.0
2003-Sep-03 Wed	###	###	6	6			###	###	0.4
2003-Sep-02 Tue	###	###	###	###			90.7	90.7	0.0
2003-Sep-01 Mon	###	###	###	###			76.7	76.7	0.0
2003-Aug-29 Fri	6	###	6	###			###	###	0.0
2003-Aug-28 Thu	###	###	###	###	280,187	0	70.3	70.3	0.0
2003-Aug-27 Wed	5.77	5.85	5.77	5.85	85,743	###	78.2	78.2	0.4
2003-Aug-26 Tue	###	###	5.55	###	134,259	###	37.2	37.2	0.0
2003-Aug-25 Mon	5.8	5.8	5.72	5.74	500,478	2,882,753	###	###	0.4
2003-Aug-22 Fri	5.8	5.88	5.79	5.86			73.7	73.7	0.4
2003-Aug-21 Thu	###	###	###	###	359,756	0	###	###	0.0
2003-Aug-20 Wed	5.86	###	5.86	###	204,575	###	79.2	79.2	0.0
2003-Aug-19 Tue	5.79	5.79	5.7	5.76			32.4	32.4	###
2003-Aug-18 Mon	5.85	5.86	5.81	5.86	474,288	2,767,470	66.9	66.9	0.4
2003-Aug-15 Fri	5.86	###	5.86	5.87			70.0	70.0	###
2003-Aug-14 Thu	5.8	5.89	5.76	5.86			###	###	0.4
2003-Aug-13 Wed	5.75	5.75	5.71	5.73			###	###	###
2003-Aug-12 Tue	###	###	5.82	5.87			###	###	###
2003-Aug-11 Mon	5.85	###	5.85	5.89	129,325	378,275	70.8	70.8	###
2003-Aug-08 Fri	5.7	5.7	###	5.7	81,047	230,983	###	###	0.4
2003-Aug-07 Thu	###	###	###	###	246,857	0	###	###	0.0
2003-Aug-06 Wed	5.53	###	5.43	5.52			28.1	28.1	0.4
2003-Aug-05 Tue	5.55	###	5.54	###	227,376	###	###	###	0.0
2003-Aug-04 Mon	5.5	5.5	5.41	5.43			18.2	18.2	0.4
2003-Aug-01 Fri	5.48	5.55	5.45	5.5	390,370	###	67.0	67.0	0.4
2003-Jul-31 Thu	###	5.42	###	5.42	76,843	208,244	67.7	67.7	0.4
2003-Jul-30 Wed	###	5.43	###	5.41	165,171	###	74.4	74.4	###
2003-Jul-29 Tue	5.43	5.43	###	###	86,153	###	###	###	0.0
2003-Jul-28 Mon	###	5.46	###	5.44	285,580	###	###	###	0.4
2003-Jul-25 Fri	###	###	5.25	###			###	###	0.0
2003-Jul-24 Thu	###	###	###	###	417,453	0	###	###	0.0
2003-Jul-23 Wed	###	###	###	###	226,042	0	77.0	77.0	0.0
2003-Jul-22 Tue	5	###	5	###	73,082	###	81.7	81.7	0.0
2003-Jul-21 Mon	###	###	###	###	36,140	0	###	###	0.0
2003-Jul-18 Fri	4.85	###	4.85	###	52,381	127,023	82.5	82.5	0.0
2003-Jul-17 Thu	4.85	4.85	4.78	4.82			27.2	27.2	0.3
2003-Jul-16 Wed	4.85	###	4.85	###	44,582	###	###	###	0.0
2003-Jul-15 Tue	###	###	###	###	239,454	0	73.5	73.5	0.0
2003-Jul-14 Mon	###	###	###	###			65.6	65.6	0.0
2003-Jul-11 Fri	###	5	###	###			66.9	66.9	0.0
2003-Jul-10 Thu	###	###	###	###			###	###	0.0
2003-Jul-09 Wed	4.85	###	4.85	###			###	###	0.0
2003-Jul-08 Tue	4.78	4.85	4.78	4.85	395,074	1,902,281	83.0	83.0	###
2003-Jul-07 Mon	4.78	4.8	4.76	4.78	144,956	692,889	###	###	###
2003-Jul-04 Fri	4.83	4.83	4.77	4.79	44,142	211,881	###	###	0.3
2003-Jul-03 Thu	4.85	4.88	4.85	4.88	224,244	1,090,947	###	###	0.3
2003-Jul-02 Wed	4.88	###	4.85	4.85	61,842	###	###	###	###
2003-Jul-01 Tue	4.85	4.85	4.8	4.84	94,023	###	###	###	0.3
2003-Jun-30 Mon	4.83	###	4.83	###	111,982	###	83.6	83.6	0.0
2003-Jun-27 Fri	4.78	4.8	4.78	4.79	34,829	###	###	###	0.3
2003-Jun-25 Wed	4.74	4.76	4.73	4.76			###	###	###
2003-Jun-24 Tue	###	###	4.81	4.86			###	###	0.3
2003-Jun-23 Mon	5	5	###	###	99,246	###	###	###	0.0
2003-Jun-20 Fri	5	###	5	###			74.1	74.1	0.0
2003-Jun-19 Thu	5	5	###	5	344,821	862,052	###	###	0.4
2003-Jun-18 Wed	5	###	5	###	307,251	768,127	###	###	0.0
2003-Jun-17 Tue	4.83	4.85	4.8	4.81			###	###	###
2003-Jun-16 Mon	4.75	4.88	4.75	4.88	159,343	###	###	###	0.3
2003-Jun-13 Fri	4.71	4.74	4.71	4.74			72.0	72.0	0.3
2003-Jun-12 Thu	4.72	4.72	###	4.7	254,889	###	###	###	0.3
2003-Jun-11 Wed	4.75	4.77	4.72	4.73	344,083	1,632,673	###	###	0.3
2003-Jun-10 Tue	###	###	4.89	###	823,152	###	33.8	33.8	0.0
2003-Jun-06 Fri	4.76	4.8	4.76	4.79			73.6	73.6	0.3
2003-Jun-05 Thu	4.56	###	4.56	###			79.2	79.2	0.0
2003-Jun-04 Wed	4.55	4.55	4.51	4.55			74.2	74.2	0.3
2003-Jun-03 Tue	4.55	###	4.55	4.58	122,529	278,753	###	###	0.3
2003-Jun-02 Mon	4.49	4.53	4.46	4.5			75.0	75.0	###
2003-May-30 Fri	4.5	4.53	4.48	4.53			75.2	75.2	###
2003-May-29 Thu	4.49	4.49	###	4.43			###	###	###
2003-May-28 Wed	4.5	4.53	4.5	4.5			73.3	73.3	###
2003-May-27 Tue	4.45	4.49	4.45	4.46	61,582	275,271	76.3	76.3	0.3
2003-May-26 Mon	4.48	4.48	4.45	4.45	29,759	132,873	25.9	25.9	0.3
2003-May-23 Fri	4.49	4.49	4.45	4.47			###	###	###
2003-May-22 Thu	4.51	4.55	4.51	4.54			###	###	0.3
2003-May-21 Wed	4.47	4.47	###	4.4	120,648	269,648	17.6	17.6	0.3
2003-May-20 Tue	4.5	4.54	4.44	4.45			###	###	0.3
2003-May-19 Mon	4.42	4.45	4.42	4.42	236,623	1,049,423	###	###	0.3
2003-May-16 Fri	###	4.43	###	4.43			###	###	###
2003-May-15 Thu	###	###	###	###	23,387	0	###	###	0.0
2003-May-14 Wed	###	###	4.27	###	82,552	176,248	17.3	17.3	0.0
2003-May-13 Tue	###	4.43	###	4.42	96,770	214,345	###	###	0.3
2003-May-12 Mon	4.45	4.45	###	###	105,083	###	###	###	0.0
2003-May-09 Fri	4.49	4.49	4.44	4.46	299,945	1,339,254	20.7	20.7	0.3
2003-May-08 Thu	###	4.4	###	###			###	###	0.0
2003-May-07 Wed	4.41	4.45	4.41	4.44	89,940	###	###	###	0.3
2003-May-06 Tue	###	4.42	###	4.4			###	###	0.3
2003-May-05 Mon	###	###	###	###			###	###	0.0
2003-May-02 Fri	###	###	###	###	158,428	0	83.8	83.8	0.0
2003-May-01 Thu	4.25	###	4.25	###	159,149	###	###	###	0.0
2003-Apr-30 Wed	4.25	4.25	4.21	4.21			###	###	###
2003-Apr-29 Tue	4.28	###	4.25	4.25	36,278	###	26.6	26.6	###
2003-Apr-28 Mon	###	###	###	###			22.6	22.6	0.0
2003-Apr-24 Thu	4.41	4.45	4.41	4.42	21,226	###	###	###	0.3
2003-Apr-23 Wed	4.41	4.47	###	4.46			###	###	0.3
2003-Apr-22 Tue	4.45	4.49	4.4	4.41	152,583	###	21.3	21.3	###
2003-Apr-17 Thu	###	###	###	###			82.2	82.2	0.0
2003-Apr-16 Wed	4.27	###	4.27	###			###	###	0.0
2003-Apr-15 Tue	4.26	4.27	4.23	4.23			25.7	25.7	0.3
2003-Apr-14 Mon	4.22	4.28	4.22	4.28			###	###	0.3
2003-Apr-11 Fri	4.28	4.28	4.21	4.21	216,985	###	###	###	###
2003-Apr-10 Thu	4.21	###	4.21	4.29	214,476	451,471	82.9	82.9	###
2003-Apr-09 Wed	###	4.22	###	4.2	87,447	###	###	###	###
2003-Apr-08 Tue	###	###	###	###	300,547	0	###	###	0.0
2003-Apr-07 Mon	###	4.2	###	###	154,542	###	###	###	0.0
2003-Apr-04 Fri	###	###	###	###	95,620	0	66.5	66.5	0.0
2003-Apr-03 Thu	###	4.2	###	###			30.1	30.1	0.0
2003-Apr-02 Wed	4.22	4.23	4.2	4.23			78.9	78.9	0.3
2003-Apr-01 Tue	###	###	4.26	4.26			###	###	0.3
2003-Mar-31 Mon	###	4.43	###	4.4	275,527	###	###	###	0.3
2003-Mar-28 Fri	###	###	###	###			70.9	70.9	0.0
2003-Mar-27 Thu	###	###	###	###	14,451	0	###	###	0.0
2003-Mar-26 Wed	###	4.25	###	###	18,684	###	###	###	0.0
2003-Mar-25 Tue	###	###	###	###	55,841	0	###	###	0.0
2003-Mar-24 Mon	###	###	###	###	88,029	0	###	###	0.0
2003-Mar-21 Fri	4.27	4.27	###	4.2	37,441	###	13.5	13.5	###
2003-Mar-20 Thu	###	###	4.24	4.27	78,844	167,149	###	###	###
2003-Mar-19 Wed	###	###	###	###	277,849	0	###	###	0.0
2003-Mar-18 Tue	4.28	4.28	###	4.21			13.1	13.1	###
2003-Mar-17 Mon	4.2	4.28	###	4.28			###	###	0.3
2003-Mar-14 Fri	###	###	###	###			69.1	69.1	0.0
2003-Mar-13 Thu	###	###	###	###	286,224	0	78.7	78.7	0.0
2003-Mar-12 Wed	###	###	###	###			###	###	0.0
2003-Mar-11 Tue	###	###	###	###	190,370	0	36.8	36.8	0.0
2003-Mar-10 Mon	4.25	###	4.25	4.29	70,089	###	###	###	###
2003-Mar-07 Fri	###	4.42	###	4.4	139,585	308,482	###	###	0.3
2003-Mar-06 Thu	4.46	4.46	###	###	141,722	316,040	###	###	0.0
2003-Mar-05 Wed	4.42	4.5	4.42	4.47			84.6	84.6	###
2003-Mar-04 Tue	###	###	###	###	106,356	0	###	###	0.0
2003-Mar-03 Mon	4.4	4.45	4.4	4.45	27,143	###	82.6	82.6	0.3
2003-Feb-28 Fri	4.45	4.45	4.4	4.4			23.9	23.9	0.3
2003-Feb-27 Thu	4.46	4.51	4.45	4.51	335,178	###	83.2	83.2	0.3
2003-Feb-26 Wed	4.5	4.5	4.45	4.5	200,284	896,270	###	###	###
2003-Feb-25 Tue	4.52	4.58	4.52	4.57			89.4	89.4	###
2003-Feb-24 Mon	4.7	4.7	4.57	4.57	112,026	519,240	###	###	###
2003-Feb-21 Fri	###	4.75	###	4.7	112,072	266,171	75.0	75.0	0.3
2003-Feb-20 Thu	4.72	4.72	###	###			32.9	32.9	0.0
2003-Feb-19 Wed	4.56	4.7	4.56	###	119,870	###	81.8	81.8	0.0
2003-Feb-18 Tue	4.51	4.56	4.51	4.53			###	###	###
2003-Feb-17 Mon	4.7	4.7	4.53	4.53	239,574	###	10.1	10.1	###
2003-Feb-14 Fri	4.75	4.79	4.75	4.75			71.9	71.9	###
2003-Feb-13 Thu	###	###	4.55	###	386,088	878,350	40.8	40.8	0.0
2003-Feb-12 Wed	4.78	4.8	4.78	4.79			73.1	73.1	0.3
2003-Feb-11 Tue	4.71	4.71	###	###	521,252	1,227,548	###	###	0.0
2003-Feb-10 Mon	4.8	4.8	4.76	4.79			###	###	0.3
2003-Feb-07 Fri	4.88	4.88	4.82	4.82			21.6	21.6	0.3
2003-Feb-06 Thu	4.85	4.89	4.8	4.88	206,682	1,001,374	###	###	0.3
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###			80.0	80.0	0.0
2003-Feb-03 Mon	###	###	###	###			81.5	81.5	0.0
2003-Jan-31 Fri	###	###	###	###	929,449	0	###	###	0.0
2003-Jan-30 Thu	###	###	4.82	4.85			18.7	18.7	###
2003-Jan-29 Wed	###	###	###	###			33.9	33.9	0.0
2003-Jan-28 Tue	###	###	4.85	###	586,957	1,423,370	24.4	24.4	0.0
2003-Jan-24 Fri	###	###	###	###			###	###	0.0
2003-Jan-23 Thu	4.87	###	4.82	4.88			71.9	71.9	0.3
2003-Jan-22 Wed	4.7	4.81	4.7	4.8	750,322	3,567,781	89.9	89.9	0.3
2003-Jan-21 Tue	###	###	###	###			77.3	77.3	0.0
2003-Jan-20 Mon	###	4.72	###	###			###	###	0.0
2003-Jan-17 Fri	4.8	4.84	4.79	4.8			###	###	0.3
2003-Jan-16 Thu	###	4.7	###	4.7	348,346	###	82.2	82.2	0.3
2003-Jan-15 Wed	4.74	4.74	###	###	939,782	2,227,283	###	###	0.0
2003-Jan-14 Tue	4.8	4.81	4.76	4.76			22.6	22.6	###
2003-Jan-13 Mon	###	###	4.82	4.85	101,154	243,781	18.3	18.3	###
2003-Jan-10 Fri	4.87	###	4.82	4.84			###	###	0.3
2003-Jan-09 Thu	###	###	###	5	346,942	0	80.6	80.6	0.4
2003-Jan-08 Wed	4.86	###	4.85	4.86			73.1	73.1	0.3
2003-Jan-07 Tue	###	###	###	###			13.8	13.8	0.0
2003-Jan-06 Mon	5.26	###	5.26	###			76.3	76.3	0.0
2003-Jan-03 Fri	5.21	5.24	5.21	5.24	124,150	648,683	71.2	71.2	0.4
2003-Jan-02 Thu	###	###	###	###	10,847	0	18.4	18.4	0.0
2002-Dec-31 Tue	5.2	5.2	###	###	59,786	155,443	13.6	13.6	0.0
2002-Dec-30 Mon	5.27	5.27	5.23	5.27			72.1	72.1	###
2002-Dec-27 Fri	5.25	5.28	5.23	5.28			74.7	74.7	0.4
2002-Dec-24 Tue	5.21	5.24	5.2	5.21			###	###	0.4
2002-Dec-23 Mon	###	###	5	###	105,925	###	73.3	73.3	0.0
2002-Dec-20 Fri	###	###	###	###	195,924	0	67.1	67.1	0.0
2002-Dec-19 Thu	###	###	###	5.25	897,054	0	###	###	0.4
2002-Dec-18 Wed	###	###	###	###			77.3	77.3	0.0
2002-Dec-17 Tue	###	5.21	###	5.21	497,158	###	87.6	87.6	0.4
2002-Dec-16 Mon	###	###	###	###			75.0	75.0	0.0
2002-Dec-13 Fri	5	###	###	5			69.2	69.2	0.4
2002-Dec-12 Thu	4.75	4.8	4.75	4.78			###	###	###
2002-Dec-11 Wed	###	###	4.58	###			###	###	0.0
2002-Dec-10 Tue	4.7	4.72	###	4.7	1,137,541	###	###	###	0.3
2002-Dec-09 Mon	4.7	4.73	###	###	1,133,574	###	29.1	29.1	0.0
2002-Dec-06 Fri	4.55	4.55	4.47	4.49	1,489,183	###	17.2	17.2	###
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	4.28	###	4.22	4.28			79.7	79.7	0.3
2002-Dec-03 Tue	###	###	###	###	94,173	0	79.0	79.0	0.0
2002-Dec-02 Mon	###	###	###	###	323,540	0	###	###	0.0
2002-Nov-29 Fri	###	###	###	###	175,672	0	23.2	23.2	0.0
2002-Nov-28 Thu	4.2	4.2	###	###			###	###	0.0
2002-Nov-27 Wed	4.21	4.21	###	4.2	162,477	###	30.7	30.7	###
2002-Nov-26 Tue	4.26	###	4.25	###	242,286	514,857	83.9	83.9	0.0
2002-Nov-25 Mon	4.25	###	4.24	###			###	###	0.0
2002-Nov-22 Fri	4.27	4.27	4.2	4.21			20.5	20.5	###
2002-Nov-21 Thu	4.24	###	4.22	4.28	39,340	###	###	###	0.3
2002-Nov-20 Wed	4.25	4.25	4.2	4.21			20.6	20.6	###
2002-Nov-19 Tue	###	###	4.28	###			###	###	0.0
2002-Nov-18 Mon	###	4.55	###	4.5			###	###	###
2002-Nov-15 Fri	###	###	4.25	4.27	739,241	1,570,887	###	###	###
2002-Nov-14 Thu	4.24	4.24	4.2	4.2			###	###	###
2002-Nov-13 Wed	###	###	4.27	4.28	154,751	###	27.2	27.2	0.3
2002-Nov-12 Tue	4.55	4.55	4.55	4.55	0				0.3
2002-Nov-11 Mon	4.58	4.58	4.55	4.55			38.2	38.2	0.3
2002-Nov-08 Fri	4.58	###	4.58	4.58			###	###	0.3
2002-Nov-07 Thu	###	###	4.58	4.58	6,350	14,541	20.8	20.8	0.3
2002-Nov-06 Wed	4.57	###	4.57	###			87.7	87.7	0.0
2002-Nov-05 Tue	4.55	4.57	4.55	4.57	101,551	463,072	76.5	76.5	###
2002-Nov-04 Mon	4.49	4.57	4.49	4.56	157,429	713,153	###	###	0.3
2002-Nov-01 Fri	4.41	4.48	###	###			22.7	22.7	0.0
2002-Oct-31 Thu	4.55	4.55	4.48	4.5			22.9	22.9	###
2002-Oct-30 Wed	4.45	4.45	4.4	4.42			###	###	0.3
2002-Oct-29 Tue	4.5	4.5	4.44	4.5	254,989	###	###	###	###
2002-Oct-28 Mon	###	###	###	###	268,757	0	79.9	79.9	0.0
2002-Oct-25 Fri	###	###	###	###	364,485	0	###	###	0.0
2002-Oct-24 Thu	4.29	###	4.27	###	127,683	###	79.7	79.7	0.0
2002-Oct-23 Wed	4.41	4.54	4.4	4.5			84.5	84.5	###
2002-Oct-22 Tue	4.2	4.2	###	###			30.0	30.0	0.0
2002-Oct-21 Mon	4.25	4.25	4.21	4.22	473,654	2,003,556	###	###	###
2002-Oct-18 Fri	4.25	4.25	###	4.23	285,955	607,654	###	###	0.3
2002-Oct-17 Thu	4.27	###	4.24	4.28	175,156	###	###	###	0.3
2002-Oct-16 Wed	4.24	###	###	###			###	###	0.0
2002-Oct-15 Tue	###	###	###	###			###	###	0.0
2002-Oct-14 Mon	4.25	4.46	4.25	###			92.6	92.6	0.0
2002-Oct-11 Fri	4.29	4.29	###	###			###	###	0.0
2002-Oct-10 Thu	4.48	4.48	4.4	4.41	133,853	###	###	###	###
2002-Oct-09 Wed	###	###	4.52	4.52			17.4	17.4	0.3
2002-Oct-08 Tue	4.72	4.75	###	###	200,970	###	###	###	0.0
2002-Oct-07 Mon	4.82	4.84	4.8	4.84	14,950	72,059	###	###	0.3
2002-Oct-04 Fri	4.85	4.87	4.8	4.8			20.3	20.3	0.3
2002-Oct-03 Thu	###	###	4.88	###			###	###	0.0
2002-Oct-02 Wed	###	5	###	###	114,479	###	###	###	0.0
2002-Oct-01 Tue	###	5.2	###	###			###	###	0.0
2002-Sep-30 Mon	5	###	###	###			73.9	73.9	0.0
2002-Sep-27 Fri	###	###	5	5	76,082	###	9.1	9.1	0.4
2002-Sep-26 Thu	5.2	5.2	###	###	66,520	172,952	30.2	30.2	0.0
2002-Sep-25 Wed	###	###	###	###	349,344	0	86.5	86.5	0.0
2002-Sep-24 Tue	5.25	5.27	###	5.27			###	###	###
2002-Sep-23 Mon	5.24	###	5.24	###			###	###	0.0
2002-Sep-20 Fri	###	5.25	###	5.25			84.3	84.3	0.4
2002-Sep-19 Thu	###	###	###	###	61,171	0	21.0	21.0	0.0
2002-Sep-18 Wed	###	5.2	###	5.2			81.8	81.8	###
2002-Sep-17 Tue	###	5.2	###	5.2	264,688	688,188	###	###	###
2002-Sep-16 Mon	5.22	5.29	5.22	5.26			81.9	81.9	0.4
2002-Sep-13 Fri	5.28	###	5.28	###	125,177	###	###	###	0.0
2002-Sep-12 Thu	5.2	5.23	###	###			###	###	0.0
2002-Sep-11 Wed	5.22	5.22	###	5.2	113,458	296,125	24.9	24.9	###
2002-Sep-10 Tue	5.42	5.43	###	###			24.9	24.9	0.0
2002-Sep-09 Mon	###	###	5.25	###	77,848	204,351	78.2	78.2	0.0
2002-Sep-06 Fri	###	5.44	###	###	355,553	###	82.6	82.6	0.0
2002-Sep-05 Thu	###	###	###	###			###	###	0.0
2002-Sep-04 Wed	5.25	5.27	5.23	5.26			###	###	0.4
2002-Sep-03 Tue	###	###	###	###	153,049	0	74.6	74.6	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	434,347	0	###	###	0.0
2002-Aug-29 Thu	###	###	4.85	###			###	###	0.0
2002-Aug-28 Wed	4.85	###	4.82	###			84.5	84.5	0.0
2002-Aug-27 Tue	4.85	4.87	4.81	4.83			30.8	30.8	0.3
2002-Aug-26 Mon	###	###	4.54	4.55	97,487	###	###	###	0.3
2002-Aug-23 Fri	4.57	###	4.57	###	120,385	275,079	86.8	86.8	0.0
2002-Aug-22 Thu	###	###	4.55	4.57	179,483	408,323	###	###	###
2002-Aug-21 Wed	###	4.7	###	4.7			76.7	76.7	0.3
2002-Aug-20 Tue	###	###	###	###			###	###	0.0
2002-Aug-19 Mon	###	###	4.85	4.86	72,822	###	21.2	21.2	0.3
2002-Aug-16 Fri	###	###	###	###			###	###	0.0
2002-Aug-15 Thu	4.85	4.85	4.8	4.82	153,985	742,977	24.3	24.3	0.3
2002-Aug-14 Wed	5	###	5	###	323,022	807,555	74.4	74.4	0.0
2002-Aug-13 Tue	4.86	###	4.86	###			76.7	76.7	0.0
2002-Aug-12 Mon	###	###	###	###			74.2	74.2	0.0
2002-Aug-09 Fri	###	###	4.56	4.57	211,755	###	###	###	###
2002-Aug-08 Thu	4.8	4.85	4.8	4.82			70.2	70.2	0.3
2002-Aug-07 Wed	###	4.7	###	###			77.4	77.4	0.0
2002-Aug-06 Tue	4.55	4.55	###	4.44			20.7	20.7	0.3
2002-Aug-05 Mon	###	###	4.56	###			30.1	30.1	0.0
2002-Aug-02 Fri	###	###	4.57	4.57			###	###	###
2002-Aug-01 Thu	4.46	4.46	###	4.4	409,985	###	###	###	0.3
2002-Jul-31 Wed	4.42	4.51	4.42	4.48			84.4	84.4	###
2002-Jul-30 Tue	###	4.41	###	###			74.7	74.7	0.0
2002-Jul-29 Mon	###	###	###	###	353,925	0	###	###	0.0
2002-Jul-26 Fri	4.27	4.27	###	4.2	197,324	421,286	###	###	###
2002-Jul-25 Thu	###	4.47	###	###	240,681	537,922	###	###	0.0
2002-Jul-24 Wed	4.2	4.23	###	4.2	225,450	476,826	84.4	84.4	###
2002-Jul-23 Tue	4.71	4.71	4.57	###			14.7	14.7	0.0
2002-Jul-22 Mon	4.89	4.89	4.82	4.85			25.8	25.8	###
2002-Jul-19 Fri	4.84	4.84	4.71	4.77			###	###	###
2002-Jul-18 Thu	4.85	###	4.85	###			82.4	82.4	0.0
2002-Jul-17 Wed	4.88	4.88	4.8	4.85	76,584	###	44.6	44.6	###
2002-Jul-16 Tue	###	###	4.89	###			###	###	0.0
2002-Jul-15 Mon	5	###	5	###			86.8	86.8	0.0
2002-Jul-12 Fri	###	###	###	###	559,959	0	###	###	0.0
2002-Jul-11 Thu	###	###	5	###			26.7	26.7	0.0
2002-Jul-10 Wed	###	###	###	###			###	###	0.0
2002-Jul-09 Tue	4.75	4.79	4.71	4.71	398,178	1,891,345	###	###	###
2002-Jul-08 Mon	###	###	4.54	4.59	64,755	###	###	###	0.3
2002-Jul-05 Fri	###	###	###	###	49,758	0	71.0	71.0	0.0
2002-Jul-04 Thu	###	###	4.59	###			72.6	72.6	0.0
2002-Jul-03 Wed	4.57	###	4.53	4.57	318,259	720,856	75.8	75.8	###
2002-Jul-02 Tue	###	###	###	###	302,886	0	###	###	0.0
2002-Jul-01 Mon	4.7	4.7	4.53	4.54			12.3	12.3	0.3
2002-Jun-28 Fri	4.85	4.85	4.75	4.8			###	###	0.3
2002-Jun-27 Thu	###	###	###	###			19.6	19.6	0.0
2002-Jun-26 Wed	###	###	5	###			90.9	90.9	0.0
2002-Jun-25 Tue	###	5	###	5			###	###	0.4
2002-Jun-24 Mon	5	5	###	###	400,023	1,000,057	###	###	0.0
2002-Jun-21 Fri	###	###	###	###			###	###	0.0
2002-Jun-20 Thu	###	###	4.88	4.89			16.6	16.6	###
2002-Jun-19 Wed	###	###	###	###			###	###	0.0
2002-Jun-18 Tue	4.85	###	4.85	###			82.1	82.1	0.0
2002-Jun-17 Mon	###	###	###	###	242,289	0	###	###	0.0
2002-Jun-14 Fri	4.82	4.85	4.78	4.84	699,355	###	###	###	0.3
2002-Jun-13 Thu	###	###	###	###	45,040	0	###	###	0.0
2002-Jun-12 Wed	5	###	###	###	387,670	0	36.7	36.7	0.0
2002-Jun-11 Tue	5	###	4.88	###			26.3	26.3	0.0
2002-Jun-07 Fri	5.4	5.5	5.4	5.48			81.4	81.4	###
2002-Jun-06 Thu	###	###	5.25	###			###	###	0.0
2002-Jun-05 Wed	###	5.46	###	5.42			###	###	0.4
2002-Jun-04 Tue	5.55	###	5.5	###	292,440	###	###	###	0.0
2002-Jun-03 Mon	5.4	5.55	5.4	5.5	694,225	3,800,881	84.8	84.8	0.4
2002-May-31 Fri	###	5.5	5.27	5.27	197,746	###	###	###	###
2002-May-30 Thu	5.5	5.55	5.45	5.45			24.1	24.1	###
2002-May-29 Wed	###	5.7	###	###			###	###	0.0
2002-May-28 Tue	5.5	5.57	5.4	5.51	44,074	241,745	73.5	73.5	###
2002-May-27 Mon	5.51	5.55	5.48	5.51	122,754	676,988	72.4	72.4	###
2002-May-24 Fri	5.51	5.55	5.49	5.52			###	###	0.4
2002-May-23 Thu	5.47	5.47	5.4	5.41			25.1	25.1	###
2002-May-22 Wed	5.49	5.54	5.49	5.54			75.2	75.2	0.4
2002-May-21 Tue	5.42	5.49	5.42	5.45			79.9	79.9	###
2002-May-20 Mon	###	###	###	###	284,527	0	93.2	93.2	0.0
2002-May-17 Fri	###	###	###	###			###	###	0.0
2002-May-16 Thu	###	###	###	###	53,955	0	###	###	0.0
2002-May-15 Wed	###	###	###	###	167,153	0	###	###	0.0
2002-May-14 Tue	5.48	5.48	5.4	5.42			24.4	24.4	0.4
2002-May-13 Mon	5.4	5.54	5.4	5.53			90.4	90.4	###
2002-May-10 Fri	5.43	5.43	###	###			21.2	21.2	0.0
2002-May-09 Thu	###	5.4	###	###			33.1	33.1	0.0
2002-May-08 Wed	5.52	5.52	5.4	5.4			###	###	0.4
2002-May-07 Tue	5.59	###	5.58	###			81.7	81.7	0.0
2002-May-06 Mon	5.55	###	5.55	5.58	32,382	###	76.7	76.7	0.4
2002-May-03 Fri	5.5	###	5.5	5.55	673,920	1,853,280	###	###	###
2002-May-02 Thu	###	5.54	###	5.48			###	###	###
2002-May-01 Wed	###	###	###	5.25			###	###	0.4
2002-Apr-30 Tue	###	###	5.48	5.55			###	###	###
2002-Apr-29 Mon	5.4	5.55	5.4	5.54			90.3	90.3	0.4
2002-Apr-26 Fri	5.41	5.43	###	###			###	###	0.0
2002-Apr-24 Wed	###	5.45	###	5.43			85.6	85.6	0.4
2002-Apr-23 Tue	###	###	###	###			76.8	76.8	0.0
2002-Apr-22 Mon	###	###	###	###	4,107,377	0	31.6	31.6	0.0
2002-Apr-19 Fri	5.28	###	5.26	###	439,487	1,155,850	###	###	0.0
2002-Apr-18 Thu	###	5.4	###	###	1,575,180	4,252,986	72.5	72.5	0.0
2002-Apr-17 Wed	5.27	5.27	5.23	5.24	241,280	1,266,720	27.1	27.1	0.4
2002-Apr-16 Tue	5.29	###	###	5.28	794,243	0	32.5	32.5	0.4
2002-Apr-15 Mon	5.26	5.26	###	5.21			###	###	0.4
2002-Apr-12 Fri	5.25	5.29	5.25	5.27	215,089	###	###	###	###
2002-Apr-11 Thu	###	###	###	###			78.1	78.1	0.0
2002-Apr-10 Wed	###	5.2	###	###			###	###	0.0
2002-Apr-09 Tue	###	###	###	###	366,354	0	###	###	0.0
2002-Apr-08 Mon	###	###	###	###			###	###	0.0
2002-Apr-05 Fri	###	5.22	###	5.2	1,063,426	2,775,541	###	###	###
2002-Apr-04 Thu	5.23	5.23	###	###	1,589,223	###	17.1	17.1	0.0
2002-Apr-03 Wed	###	###	###	###			31.0	31.0	0.0
2002-Apr-02 Tue	5.4	5.4	###	###			###	###	0.0
2002-Mar-28 Thu	5.27	5.4	5.27	###	968,627	5,167,625	###	###	0.0
2002-Mar-27 Wed	###	###	###	###			###	###	0.0
2002-Mar-26 Tue	###	###	###	###	4,719,740	0	92.0	92.0	0.0
2002-Mar-25 Mon	4.85	###	4.85	###			###	###	0.0
2002-Mar-22 Fri	###	###	###	###	3,786,553	0	25.7	25.7	0.0
2002-Mar-21 Thu	###	###	###	###			31.1	31.1	0.0
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	4.56	###	4.56	###	1,345,047	###	84.4	84.4	0.0
2002-Mar-18 Mon	4.47	4.47	4.42	4.43			30.9	30.9	###
2002-Mar-15 Fri	4.49	4.5	4.46	4.46			###	###	0.3
2002-Mar-14 Thu	###	###	4.4	4.47	1,919,659	4,223,249	###	###	###
2002-Mar-13 Wed	4.558	###	4.55	###			###	###	0.0
2002-Mar-12 Tue	4.455	4.52	4.455	4.46	1,162,188	###	###	###	0.3
2002-Mar-11 Mon	4.441	4.441	###	###			###	###	0.0
2002-Mar-08 Fri	4.7	4.7	4.54	###			16.4	16.4	0.0
2002-Mar-07 Thu	4.75	4.8	4.75	4.77			###	###	###
2002-Mar-06 Wed	###	###	###	###	2,251,040	0	###	###	0.0
2002-Mar-05 Tue	###	###	###	###	1,144,888	0	76.8	76.8	0.0
2002-Mar-04 Mon	###	4.7	###	###	1,064,922	###	75.6	75.6	0.0
2002-Mar-01 Fri	###	###	###	###	1,667,271	0	30.9	30.9	0.0
2002-Feb-28 Thu	4.75	4.75	4.55	###	2,241,849	###	###	###	0.0
2002-Feb-27 Wed	4.7	4.77	4.7	4.75	106,087	502,321	82.6	82.6	###
2002-Feb-26 Tue	4.581	###	4.5	4.5	507,552	###	24.7	24.7	###
2002-Feb-25 Mon	###	###	4.56	4.57	4,609,424	10,509,486	22.5	22.5	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-23 22:28:55 thru 2025-05-23 22:28:56 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000