(ORG) ORIGIN ENERGY LIMITED Daily Prices

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

_{Currently Sat 25-May-24 09:06:38 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ORG) ORIGIN ENERGY LIMITED Daily Prices...

TOC Company Info for ORG Limits

Company Details for (ORG) ORIGIN ENERGY LIMITED

Listing Code	ORG
Listing Name	ORIGIN ENERGY LIMITED
GICS Sector	Utilities
ISIN Name	ORIGIN ENERGY
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ORG5

Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for ORG .. Friday 11th April 2025

ORG is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	81,154,643	97.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ORG Bottom

End of day Prices (full format),

76800 Days for (ORG) ORIGIN ENERGY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-23 Fri	###	###	10.89	###	3,810,284	###	###	###	0.0
2025-May-22 Thu	###	###	###	###			###	###	0.0
2025-May-21 Wed	11.2	###	###	###			###	###	0.0
2025-May-20 Tue	###	###	###	###	2,417,040	0	26.2	26.2	0.0
2025-May-19 Mon	###	###	10.88	###			###	###	0.0
2025-May-16 Fri	###	###	10.89	###	3,126,455	17,023,547	###	###	0.0
2025-May-15 Thu	###	###	10.88	###			###	###	0.0
2025-May-14 Wed	###	###	10.86	###	3,421,971	###	24.7	24.7	0.0
2025-May-13 Tue	###	###	###	###			77.5	77.5	0.0
2025-May-12 Mon	###	###	10.88	###	2,390,559	13,004,640	30.8	30.8	0.0
2025-May-09 Fri	###	###	10.945	###	5,528,949	30,257,173	69.2	69.2	0.0
2025-May-08 Thu	10.81	###	10.78	###	3,313,029	17,857,226	75.5	75.5	0.0
2025-May-07 Wed	10.81	10.84	10.7	10.81	4,252,043	###	###	###	0.8
2025-May-06 Tue	###	10.75	10.48	10.72			###	###	0.8
2025-May-05 Mon	###	###	###	###			17.3	17.3	0.0
2025-May-02 Fri	###	10.86	10.59	10.86			###	###	0.8
2025-May-01 Thu	###	###	10.45	###	2,543,080	###	###	###	0.0
2025-Apr-30 Wed	10.7	10.76	10.53	###			32.7	32.7	0.0
2025-Apr-29 Tue	###	10.79	10.51	10.79	2,969,288	###	###	###	###
2025-Apr-28 Mon	10.43	10.54	###	10.46	2,857,353	15,058,250	###	###	0.7
2025-Apr-24 Thu	###	10.41	###	###			60.2	60.2	0.0
2025-Apr-23 Wed	###	###	10.26	10.29			###	###	###
2025-Apr-22 Tue	###	10.2	###	###	1,437,674	###	74.9	74.9	0.0
2025-Apr-17 Thu	10.23	10.24	###	###			26.9	26.9	0.0
2025-Apr-16 Wed	###	10.22	###	###			68.2	68.2	0.0
2025-Apr-15 Tue	###	###	###	###	1,991,241	0	34.1	34.1	0.0
2025-Apr-14 Mon	###	###	###	###	2,815,878	0	32.2	32.2	0.0
2025-Apr-11 Fri	###	###	###	###	3,890,841	0	58.2	58.2	0.0
2025-Apr-10 Thu	###	###	9.975	###			###	###	0.0
2025-Apr-09 Wed	9.7	9.8	9.57	9.8			81.5	81.5	0.7
2025-Apr-08 Tue	###	9.76	9.51	9.72	4,716,679	###	###	###	0.7
2025-Apr-07 Mon	###	9.77	###	9.7	9,792,852	47,838,082	###	###	0.7
2025-Apr-04 Fri	10.45	10.54	9.83	9.83			###	###	0.7
2025-Apr-03 Thu	10.76	10.84	10.57	10.79			###	###	###
2025-Apr-02 Wed	10.82	###	10.8	10.83	2,559,250	13,819,950	###	###	###
2025-Apr-01 Tue	###	10.83	###	10.81	3,906,888	###	###	###	0.8
2025-Mar-31 Mon	###	10.7	10.52	10.53			###	###	0.8
2025-Mar-28 Fri	###	10.725	###	###			###	###	0.0
2025-Mar-27 Thu	###	###	###	10.71	3,575,555	0	###	###	###
2025-Mar-26 Wed	###	10.7	10.585	###			65.9	65.9	0.0
2025-Mar-25 Tue	###	###	10.54	10.58	2,147,040	###	32.1	32.1	0.8
2025-Mar-24 Mon	###	10.75	###	###			###	###	0.0
2025-Mar-21 Fri	###	10.745	###	10.7	5,187,921	###	71.1	71.1	0.8
2025-Mar-20 Thu	###	10.73	###	###	3,567,620	19,140,281	25.8	25.8	0.0
2025-Mar-19 Wed	10.76	10.77	###	###	2,189,483	###	###	###	0.0
2025-Mar-18 Tue	###	10.83	###	10.81	3,409,985	###	###	###	0.8
2025-Mar-17 Mon	10.4	10.59	###	10.58			###	###	0.8
2025-Mar-14 Fri	###	10.42	###	###	2,974,621	15,497,775	77.7	77.7	0.0
2025-Mar-13 Thu	###	###	###	###	3,285,841	0	###	###	0.0
2025-Mar-12 Wed	10.2	10.49	10.2	###			78.7	78.7	0.0
2025-Mar-11 Tue	10.29	10.47	###	###			81.7	81.7	0.0
2025-Mar-10 Mon	###	10.29	10.055	10.23			###	###	###
2025-Mar-07 Fri	10.22	###	###	10.2	2,461,488	0	43.0	43.0	0.7
2025-Mar-06 Thu	10.53	10.675	10.24	###			18.3	18.3	0.0
2025-Mar-05 Wed	10.4	###	10.4	10.51	3,665,457	19,060,376	76.7	76.7	###
2025-Mar-04 Tue	10.41	10.55	###	10.51	4,134,279	21,808,321	###	###	###
2025-Mar-03 Mon	###	###	###	###	6,926,089	0	33.5	33.5	0.0
2025-Feb-28 Fri	###	###	10.87	###	7,351,455	39,955,157	43.8	43.8	0.0
2025-Feb-27 Thu	###	###	###	###	3,613,948	0	###	###	0.0
2025-Feb-26 Wed	10.82	###	10.78	###			80.9	80.9	0.0
2025-Feb-25 Tue	10.8	10.89	10.72	10.79	3,628,989	39,211,226	###	###	###
2025-Feb-24 Mon	10.74	10.88	###	10.83			76.1	76.1	###
2025-Feb-21 Fri	10.75	###	###	###			30.7	30.7	0.0
2025-Feb-20 Thu	###	10.79	10.55	10.55			33.2	33.2	###
2025-Feb-19 Wed	###	10.75	10.57	10.7			74.8	74.8	0.8
2025-Feb-18 Tue	###	###	10.46	10.55			37.8	37.8	###
2025-Feb-17 Mon	###	###	###	###	5,505,524	0	84.3	84.3	0.0
2025-Feb-14 Fri	###	10.46	10.24	###			###	###	0.0
2025-Feb-13 Thu	###	10.55	###	###			20.1	20.1	0.0
2025-Feb-12 Wed	10.43	10.44	###	10.26			###	###	0.7
2025-Feb-11 Tue	10.22	###	###	10.2	4,006,344	0	35.8	35.8	0.7
2025-Feb-10 Mon	###	10.2	###	###			###	###	0.0
2025-Feb-07 Fri	###	###	###	###			27.2	27.2	0.0
2025-Feb-06 Thu	###	###	###	###	5,904,582	0	###	###	0.0
2025-Feb-05 Wed	###	10.45	###	###	5,227,625	27,314,340	22.2	22.2	0.0
2025-Feb-04 Tue	###	###	###	10.23	3,757,441	0	###	###	###
2025-Feb-03 Mon	10.2	10.44	###	10.26	6,555,243	###	###	###	0.7
2025-Jan-31 Fri	###	###	###	10.45	8,657,983	0	###	###	###
2025-Jan-30 Thu	###	11.28	###	11.2			75.9	75.9	0.8
2025-Jan-29 Wed	###	###	###	###	3,417,552	0	72.6	72.6	0.0
2025-Jan-28 Tue	###	11.44	###	###			###	###	0.0
2025-Jan-24 Fri	###	###	11.27	###	2,613,142	14,725,055	71.5	71.5	0.0
2025-Jan-23 Thu	###	###	###	###	3,194,224	0	###	###	0.0
2025-Jan-22 Wed	###	###	###	###			75.7	75.7	0.0
2025-Jan-21 Tue	###	###	###	###			20.1	20.1	0.0
2025-Jan-20 Mon	###	11.29	###	11.2	1,741,050	9,828,227	###	###	0.8
2025-Jan-17 Fri	###	###	###	###	3,459,543	0	###	###	0.0
2025-Jan-16 Thu	###	###	###	###	3,210,429	0	20.2	20.2	0.0
2025-Jan-15 Wed	11.21	###	###	###	2,059,478	0	###	###	0.0
2025-Jan-14 Tue	11.23	###	###	11.24	2,525,970	0	66.1	66.1	0.8
2025-Jan-13 Mon	###	11.23	###	###	2,571,522	###	###	###	0.0
2025-Jan-10 Fri	###	###	###	###			###	###	0.0
2025-Jan-09 Thu	###	###	10.88	###	2,302,058	###	81.9	81.9	0.0
2025-Jan-08 Wed	###	###	10.89	###	3,313,586	18,042,475	###	###	0.0
2025-Jan-07 Tue	###	###	10.82	###	2,352,827	###	31.9	31.9	0.0
2025-Jan-06 Mon	###	###	10.925	###	1,703,620	9,306,024	76.3	76.3	0.0
2025-Jan-03 Fri	10.86	###	10.85	###	948,781	###	###	###	0.0
2025-Jan-02 Thu	10.84	###	10.84	10.88			65.3	65.3	0.8
2024-Dec-31 Tue	10.84	###	10.83	###			75.2	75.2	0.0
2024-Dec-30 Mon	10.77	###	10.7	10.86			###	###	0.8
2024-Dec-27 Fri	10.85	###	10.81	10.84	974,251	5,265,826	25.8	25.8	0.8
2024-Dec-24 Tue	10.85	###	10.72	10.89			69.7	69.7	0.8
2024-Dec-23 Mon	10.55	###	10.48	10.81	2,204,276	###	###	###	0.8
2024-Dec-20 Fri	###	10.575	###	10.54			###	###	0.8
2024-Dec-19 Thu	10.43	10.47	10.26	10.4	4,412,527	45,735,842	39.6	39.6	0.7
2024-Dec-18 Wed	10.46	###	###	###			79.4	79.4	0.0
2024-Dec-17 Tue	10.4	10.46	###	10.44	2,924,544	###	66.9	66.9	0.7
2024-Dec-16 Mon	10.43	10.49	###	10.43	2,506,679	###	78.8	78.8	0.7
2024-Dec-13 Fri	###	10.42	###	10.41			###	###	###
2024-Dec-12 Thu	10.48	10.5	10.25	10.44	2,531,820	###	41.2	41.2	0.7
2024-Dec-11 Wed	10.7	10.75	###	10.46			###	###	0.7
2024-Dec-10 Tue	###	###	###	###			40.1	40.1	0.0
2024-Dec-09 Mon	10.55	###	10.51	###	2,549,823	###	###	###	0.0
2024-Dec-06 Fri	###	###	10.545	###	1,700,982	8,968,427	###	###	0.0
2024-Dec-05 Thu	10.7	10.76	10.57	###			###	###	0.0
2024-Dec-04 Wed	10.73	10.8	10.57	10.7			###	###	0.8
2024-Dec-03 Tue	###	###	10.74	10.77			19.4	19.4	###
2024-Dec-02 Mon	10.89	###	10.77	###			###	###	0.0
2024-Nov-29 Fri	10.8	###	10.79	10.87	3,746,546	###	###	###	###
2024-Nov-28 Thu	10.85	###	10.79	###			###	###	0.0
2024-Nov-27 Wed	10.76	10.88	10.71	10.8			73.0	73.0	###
2024-Nov-26 Tue	###	###	###	###	6,896,953	0	21.9	21.9	0.0
2024-Nov-25 Mon	###	###	10.76	10.76			19.6	19.6	0.8
2024-Nov-22 Fri	###	###	10.86	###			###	###	0.0
2024-Nov-21 Thu	10.76	###	10.76	10.8	4,708,249	25,330,379	77.1	77.1	###
2024-Nov-20 Wed	10.73	10.85	###	10.73			78.3	78.3	###
2024-Nov-19 Tue	10.54	10.87	10.53	10.71			###	###	###
2024-Nov-18 Mon	10.4	###	10.4	###			###	###	0.0
2024-Nov-15 Fri	###	10.44	10.22	###			75.6	75.6	0.0
2024-Nov-14 Thu	###	10.27	###	###	3,207,159	###	###	###	0.0
2024-Nov-13 Wed	###	###	###	###	3,295,977	0	###	###	0.0
2024-Nov-12 Tue	###	###	###	###			70.1	70.1	0.0
2024-Nov-11 Mon	###	###	9.88	###	1,928,921	###	###	###	0.0
2024-Nov-08 Fri	###	###	###	###			###	###	0.0
2024-Nov-07 Thu	9.88	###	9.79	9.87	2,236,785	###	44.7	44.7	###
2024-Nov-06 Wed	9.83	###	9.82	9.87			70.0	70.0	###
2024-Nov-05 Tue	9.84	9.89	###	9.79	1,662,082	###	33.1	33.1	###
2024-Nov-04 Mon	9.86	###	9.81	9.85			42.3	42.3	###
2024-Nov-01 Fri	9.58	9.74	9.54	9.72			79.6	79.6	0.7
2024-Oct-31 Thu	9.53	###	9.45	###	4,474,826	21,143,552	76.1	76.1	0.0
2024-Oct-30 Wed	9.56	###	9.47	9.5			36.2	36.2	0.7
2024-Oct-29 Tue	9.7	9.71	###	###	2,673,672	12,980,677	32.9	32.9	0.0
2024-Oct-28 Mon	###	9.7	9.58	###			71.8	71.8	0.0
2024-Oct-25 Fri	9.72	9.78	###	###			30.6	30.6	0.0
2024-Oct-24 Thu	9.75	9.85	###	9.7			###	###	0.7
2024-Oct-23 Wed	###	9.73	###	###			36.8	36.8	0.0
2024-Oct-22 Tue	9.79	9.8	###	###	2,843,471	###	###	###	0.0
2024-Oct-21 Mon	9.88	9.925	###	9.89	3,054,254	###	69.0	69.0	###
2024-Oct-18 Fri	###	###	9.81	9.81	3,598,751	17,651,873	22.5	22.5	###
2024-Oct-17 Thu	###	###	###	###	2,002,556	0	###	###	0.0
2024-Oct-16 Wed	###	###	###	###	2,861,187	0	31.4	31.4	0.0
2024-Oct-15 Tue	###	###	###	###			63.6	63.6	0.0
2024-Oct-14 Mon	10.25	10.25	###	###	2,078,278	10,651,174	33.8	33.8	0.0
2024-Oct-11 Fri	10.2	10.24	###	10.24	2,104,382	###	###	###	###
2024-Oct-10 Thu	###	###	###	###			###	###	0.0
2024-Oct-09 Wed	10.29	10.44	10.25	###	3,239,628	33,513,951	###	###	0.0
2024-Oct-08 Tue	###	###	###	10.29			###	###	###
2024-Oct-07 Mon	###	###	###	###	1,786,529	0	###	###	0.0
2024-Oct-04 Fri	###	10.43	###	###			82.4	82.4	0.0
2024-Oct-03 Thu	###	10.41	10.28	###	2,456,026	25,407,588	41.4	41.4	0.0
2024-Oct-02 Wed	###	10.41	###	###			81.4	81.4	0.0
2024-Oct-01 Tue	###	10.2	###	###			83.0	83.0	0.0
2024-Sep-30 Mon	###	###	###	###			69.8	69.8	0.0
2024-Sep-27 Fri	###	###	###	###			###	###	0.0
2024-Sep-26 Thu	###	###	###	###			18.5	18.5	0.0
2024-Sep-25 Wed	###	###	###	###	2,733,372	0	31.6	31.6	0.0
2024-Sep-24 Tue	###	10.225	###	###			64.0	64.0	0.0
2024-Sep-23 Mon	###	10.27	###	###	5,212,751	26,767,476	###	###	0.0
2024-Sep-20 Fri	###	###	###	###	7,522,329	0	###	###	0.0
2024-Sep-19 Thu	###	###	9.82	###	6,194,758	###	73.2	73.2	0.0
2024-Sep-18 Wed	###	###	###	9.76			###	###	0.7
2024-Sep-17 Tue	9.58	###	9.49	9.55	2,609,270	12,380,986	###	###	0.7
2024-Sep-16 Mon	9.75	9.78	9.55	9.55			21.5	21.5	0.7
2024-Sep-13 Fri	9.73	9.73	###	9.72			34.0	34.0	0.7
2024-Sep-12 Thu	9.72	9.79	9.685	9.73			57.9	57.9	###
2024-Sep-11 Wed	###	###	###	###			73.8	73.8	0.0
2024-Sep-10 Tue	9.54	###	9.52	###			81.6	81.6	0.0
2024-Sep-09 Mon	9.53	###	9.48	9.56	1,996,227	###	65.8	65.8	0.7
2024-Sep-06 Fri	9.54	9.72	9.53	###			###	###	0.0
2024-Sep-05 Thu	9.53	9.59	9.48	9.53	5,330,241	50,823,847	71.1	71.1	###
2024-Sep-04 Wed	9.8	9.86	9.775	9.79			46.4	46.4	###
2024-Sep-03 Tue	###	###	9.86	9.87	3,240,442	15,975,379	###	###	###
2024-Sep-02 Mon	###	###	9.87	###			35.8	35.8	0.0
2024-Aug-30 Fri	###	###	###	###	6,546,821	0	23.7	23.7	0.0
2024-Aug-29 Thu	###	10.075	9.87	###			73.7	73.7	0.0
2024-Aug-28 Wed	###	10.045	###	###			72.2	72.2	0.0
2024-Aug-27 Tue	9.83	###	9.79	###			###	###	0.0
2024-Aug-26 Mon	9.84	9.885	9.78	9.83	2,844,425	###	37.2	37.2	0.7
2024-Aug-23 Fri	###	###	9.75	9.79	4,915,425	###	###	###	###
2024-Aug-22 Thu	###	###	9.86	###	3,890,275	19,179,055	###	###	0.0
2024-Aug-21 Wed	###	###	9.945	###			24.9	24.9	0.0
2024-Aug-20 Tue	###	10.145	###	###			###	###	0.0
2024-Aug-19 Mon	9.7	###	###	###			###	###	0.0
2024-Aug-16 Fri	9.53	9.77	9.53	###	12,472,889	120,363,378	77.3	77.3	0.0
2024-Aug-15 Thu	9.8	###	9.5	###	17,879,179	###	###	###	0.0
2024-Aug-14 Wed	###	###	10.47	###			29.5	29.5	0.0
2024-Aug-13 Tue	10.57	###	10.52	10.52	1,889,426	9,938,380	32.2	32.2	###
2024-Aug-12 Mon	10.58	10.59	10.5	10.55	1,751,253	###	###	###	###
2024-Aug-09 Fri	10.43	10.51	###	10.49	1,880,147	9,880,172	68.6	68.6	###
2024-Aug-08 Thu	###	10.46	###	10.4			75.9	75.9	0.7
2024-Aug-07 Wed	10.27	###	###	###			66.9	66.9	0.0
2024-Aug-06 Tue	10.24	###	10.2	10.27	2,631,545	13,420,879	###	###	###
2024-Aug-05 Mon	10.27	###	###	10.22			61.8	61.8	0.7
2024-Aug-02 Fri	###	10.58	###	10.54			###	###	0.8
2024-Aug-01 Thu	10.57	###	10.44	10.54	3,318,387	17,321,980	35.5	35.5	0.8
2024-Jul-31 Wed	###	###	###	10.49			22.9	22.9	###
2024-Jul-30 Tue	###	###	10.56	###	2,792,553	14,744,679	69.1	69.1	0.0
2024-Jul-29 Mon	###	10.74	10.59	###			###	###	0.0
2024-Jul-26 Fri	10.59	10.59	###	10.51	2,520,659	13,346,889	26.3	26.3	###
2024-Jul-25 Thu	###	###	10.48	10.48	2,388,329	12,514,843	###	###	0.7
2024-Jul-24 Wed	###	10.675	###	###			35.9	35.9	0.0
2024-Jul-23 Tue	###	###	###	###			71.0	71.0	0.0
2024-Jul-22 Mon	10.59	###	10.52	10.58	2,262,350	###	39.0	39.0	0.8
2024-Jul-19 Fri	###	###	10.56	###			###	###	0.0
2024-Jul-18 Thu	10.7	10.785	###	10.72			###	###	0.8
2024-Jul-17 Wed	###	10.73	###	###			###	###	0.0
2024-Jul-16 Tue	10.72	###	10.55	10.58	3,015,620	###	28.4	28.4	0.8
2024-Jul-15 Mon	10.73	10.77	###	###			34.7	34.7	0.0
2024-Jul-12 Fri	10.72	10.72	10.58	###	2,503,226	26,659,356	###	###	0.0
2024-Jul-11 Thu	10.78	10.78	###	###			21.5	21.5	0.0
2024-Jul-10 Wed	10.78	10.78	###	###	2,527,153	13,621,354	###	###	0.0
2024-Jul-09 Tue	10.76	10.84	10.72	10.83			75.5	75.5	###
2024-Jul-08 Mon	10.75	10.77	###	10.71			35.4	35.4	###
2024-Jul-05 Fri	10.71	10.77	10.71	10.77	2,281,282	###	71.5	71.5	###
2024-Jul-04 Thu	###	###	###	###			###	###	0.0
2024-Jul-03 Wed	10.88	###	10.79	10.85	6,043,752	32,606,042	31.9	31.9	0.8
2024-Jul-02 Tue	###	###	10.88	###			70.7	70.7	0.0
2024-Jul-01 Mon	10.82	###	10.74	###	2,426,674	###	###	###	0.0
2024-Jun-28 Fri	###	###	10.86	10.86	3,279,259	17,806,376	###	###	0.8
2024-Jun-27 Thu	10.74	###	10.71	###			79.1	79.1	0.0
2024-Jun-26 Wed	10.71	10.89	###	10.83			76.3	76.3	###
2024-Jun-25 Tue	###	###	10.71	10.78	2,760,953	###	23.4	23.4	0.8
2024-Jun-24 Mon	10.75	10.81	###	###	3,357,354	###	41.1	41.1	0.0
2024-Jun-21 Fri	10.5	10.76	10.44	10.76			###	###	0.8
2024-Jun-20 Thu	###	10.42	10.29	10.42			71.4	71.4	0.7
2024-Jun-19 Wed	10.42	10.5	###	###	9,253,156	###	###	###	0.0
2024-Jun-18 Tue	###	10.41	###	10.41	4,250,470	###	###	###	###
2024-Jun-17 Mon	###	###	###	###			###	###	0.0
2024-Jun-14 Fri	###	###	###	###			###	###	0.0
2024-Jun-13 Thu	###	###	###	###	4,536,122	0	###	###	0.0
2024-Jun-12 Wed	###	###	9.89	###			###	###	0.0
2024-Jun-11 Tue	###	###	###	###			29.0	29.0	0.0
2024-Jun-07 Fri	###	10.43	###	###	2,983,421	15,558,540	66.9	66.9	0.0
2024-Jun-06 Thu	10.29	###	10.21	10.29	2,797,257	###	69.5	69.5	###
2024-Jun-05 Wed	10.28	10.29	###	10.24			34.5	34.5	###
2024-Jun-04 Tue	###	###	10.2	10.21	2,262,077	###	35.1	35.1	###
2024-Jun-03 Mon	###	###	10.23	###			69.6	69.6	0.0
2024-May-31 Fri	10.2	###	###	###	6,861,023	0	###	###	0.0
2024-May-30 Thu	###	###	###	###			###	###	0.0
2024-May-29 Wed	###	###	10.22	10.23			30.3	30.3	###
2024-May-28 Tue	10.42	10.48	###	###	2,394,240	###	36.2	36.2	0.0
2024-May-27 Mon	10.46	10.47	###	10.44	1,780,777	###	34.6	34.6	0.7
2024-May-24 Fri	10.27	10.41	10.2	###	3,083,547	31,775,951	73.8	73.8	0.0
2024-May-23 Thu	10.23	10.43	###	###			###	###	0.0
2024-May-22 Wed	###	10.2	###	###			81.4	81.4	0.0
2024-May-21 Tue	###	###	###	###			###	###	0.0
2024-May-20 Mon	###	###	###	###			###	###	0.0
2024-May-17 Fri	###	###	###	###			29.2	29.2	0.0
2024-May-16 Thu	###	10.2	###	###	3,980,289	20,299,473	###	###	0.0
2024-May-15 Wed	###	###	###	###	1,451,420	0	31.9	31.9	0.0
2024-May-14 Tue	###	###	9.88	###	3,267,928	###	72.9	72.9	0.0
2024-May-13 Mon	###	###	###	###	1,760,081	0	33.9	33.9	0.0
2024-May-10 Fri	###	###	9.81	###	3,199,789	###	29.5	29.5	0.0
2024-May-09 Thu	###	###	###	###			30.8	30.8	0.0
2024-May-08 Wed	###	###	###	###			###	###	0.0
2024-May-07 Tue	9.89	###	9.83	###			78.3	78.3	0.0
2024-May-06 Mon	###	9.84	9.575	9.8			82.6	82.6	0.7
2024-May-03 Fri	###	###	9.58	###			###	###	0.0
2024-May-02 Thu	###	9.7	9.55	###	4,724,942	###	###	###	0.0
2024-May-01 Wed	9.73	9.77	###	9.7			###	###	0.7
2024-Apr-30 Tue	9.79	9.79	###	9.75	2,803,756	13,724,385	30.8	30.8	###
2024-Apr-29 Mon	9.75	9.78	9.71	9.73	1,717,148	###	32.1	32.1	###
2024-Apr-26 Fri	9.88	9.88	###	9.71			###	###	###
2024-Apr-24 Wed	9.87	9.89	9.77	9.78			###	###	0.7
2024-Apr-23 Tue	9.75	9.86	###	9.84			78.2	78.2	0.7
2024-Apr-22 Mon	9.81	9.88	9.74	9.82	1,825,345	###	65.3	65.3	###
2024-Apr-19 Fri	9.76	9.79	###	9.76	3,354,425	###	74.7	74.7	0.7
2024-Apr-18 Thu	9.8	###	9.77	9.83	3,724,251	###	###	###	0.7
2024-Apr-17 Wed	###	9.84	###	9.81	5,930,855	###	###	###	###
2024-Apr-16 Tue	9.7	9.72	9.57	9.57	6,645,977	64,100,448	###	###	###
2024-Apr-15 Mon	9.75	9.77	###	9.76	2,926,789	###	73.6	73.6	0.7
2024-Apr-12 Fri	9.48	9.785	9.45	9.77	5,651,622	54,354,474	###	###	0.7
2024-Apr-11 Thu	9.51	###	9.49	9.54			###	###	###
2024-Apr-10 Wed	9.59	###	9.51	9.55	3,857,059	###	30.6	30.6	0.7
2024-Apr-09 Tue	9.4	9.52	###	9.51			77.1	77.1	###
2024-Apr-08 Mon	###	9.45	###	9.45	3,945,851	18,644,145	78.1	78.1	0.7
2024-Apr-05 Fri	9.25	###	9.22	9.28	5,243,379	24,171,977	70.4	70.4	0.7
2024-Apr-04 Thu	9.29	###	9.23	###	2,627,925	12,127,873	###	###	0.0
2024-Apr-03 Wed	9.21	9.325	9.21	9.28	4,561,855	###	79.7	79.7	0.7
2024-Apr-02 Tue	###	9.225	###	9.22	6,580,456	30,352,353	###	###	0.7
2024-Mar-28 Thu	###	9.225	###	9.2	5,936,984	###	64.4	64.4	0.7
2024-Mar-27 Wed	###	###	8.985	###			70.2	70.2	0.0
2024-Mar-26 Tue	###	###	###	###			33.5	33.5	0.0
2024-Mar-25 Mon	###	9.2	###	###			27.4	27.4	0.0
2024-Mar-22 Fri	###	###	###	###			78.9	78.9	0.0
2024-Mar-21 Thu	###	###	###	###	5,868,079	0	27.9	27.9	0.0
2024-Mar-20 Wed	###	###	###	###			31.7	31.7	0.0
2024-Mar-19 Tue	###	###	###	###	3,941,823	0	###	###	0.0
2024-Mar-18 Mon	###	###	###	###			###	###	0.0
2024-Mar-15 Fri	###	###	###	###			78.7	78.7	0.0
2024-Mar-14 Thu	###	###	8.86	###	3,742,150	16,577,724	71.9	71.9	0.0
2024-Mar-13 Wed	###	###	8.88	###			###	###	0.0
2024-Mar-12 Tue	8.79	###	8.73	###			###	###	0.0
2024-Mar-11 Mon	8.89	###	8.79	8.85			39.6	39.6	0.6
2024-Mar-08 Fri	8.86	###	8.8	###	4,630,884	20,375,889	###	###	0.0
2024-Mar-07 Thu	8.79	8.87	8.72	8.86			72.0	72.0	0.6
2024-Mar-06 Wed	8.73	8.75	###	8.75			67.2	67.2	0.6
2024-Mar-05 Tue	8.55	8.755	8.54	8.74			83.6	83.6	0.6
2024-Mar-04 Mon	###	9	8.84	###	3,228,485	28,798,086	30.6	30.6	0.0
2024-Mar-01 Fri	9	###	###	###			###	###	0.0
2024-Feb-29 Thu	###	9	8.87	###			###	###	0.0
2024-Feb-28 Wed	###	9	###	###	4,212,680	###	###	###	0.0
2024-Feb-27 Tue	9	###	8.89	###			###	###	0.0
2024-Feb-26 Mon	###	###	###	###			34.6	34.6	0.0
2024-Feb-23 Fri	###	###	###	###	13,639,371	0	38.2	38.2	0.0
2024-Feb-22 Thu	8.89	###	8.83	###	28,373,382	125,268,481	85.0	85.0	0.0
2024-Feb-21 Wed	###	8.89	###	8.86			###	###	0.6
2024-Feb-20 Tue	###	8.71	8.58	###			###	###	0.0
2024-Feb-19 Mon	8.72	8.73	###	###			36.3	36.3	0.0
2024-Feb-16 Fri	8.75	###	###	8.73			###	###	###
2024-Feb-15 Thu	8.78	###	8.71	8.78	39,024,440	###	###	###	0.6
2024-Feb-14 Wed	8.5	###	8.48	8.57	4,250,655	18,022,777	71.7	71.7	0.6
2024-Feb-13 Tue	8.44	8.55	8.4	8.54			###	###	###
2024-Feb-12 Mon	8.4	8.46	###	8.42	2,228,421	9,426,220	75.6	75.6	###
2024-Feb-09 Fri	###	8.48	###	###			35.0	35.0	0.0
2024-Feb-08 Thu	8.59	###	###	###	6,063,920	0	13.2	13.2	0.0
2024-Feb-07 Wed	###	###	8.29	8.49	7,809,372	32,369,846	80.5	80.5	###
2024-Feb-06 Tue	###	###	8.22	8.27	2,874,988	###	32.8	32.8	###
2024-Feb-05 Mon	8.45	8.47	###	###			32.3	32.3	0.0
2024-Feb-02 Fri	8.5	8.5	###	8.47			###	###	###
2024-Feb-01 Thu	8.5	8.52	###	8.42			###	###	###
2024-Jan-31 Wed	###	8.55	###	8.52			###	###	0.6
2024-Jan-30 Tue	8.29	###	8.23	###	12,645,823	###	###	###	0.0
2024-Jan-29 Mon	8.21	###	8.21	###			###	###	0.0
2024-Jan-25 Thu	###	###	8.23	8.28			###	###	###
2024-Jan-24 Wed	###	8.28	###	8.27			82.8	82.8	###
2024-Jan-23 Tue	###	###	###	###			###	###	0.0
2024-Jan-22 Mon	###	###	###	###	2,710,652	0	###	###	0.0
2024-Jan-19 Fri	8.25	8.25	8.125	###			23.8	23.8	0.0
2024-Jan-18 Thu	###	8.21	###	8.21			85.6	85.6	###
2024-Jan-17 Wed	###	###	###	###	4,664,524	0	80.7	80.7	0.0
2024-Jan-16 Tue	8.2	8.2	8	###	3,124,246	###	###	###	0.0
2024-Jan-15 Mon	8.25	8.26	8.2	8.22			35.4	35.4	0.6
2024-Jan-12 Fri	8.29	###	8.2	8.26			###	###	0.6
2024-Jan-11 Thu	8.42	8.42	###	###	3,390,223	###	24.5	24.5	0.0
2024-Jan-10 Wed	###	8.41	###	###	2,380,020	10,007,984	###	###	0.0
2024-Jan-09 Tue	8.45	8.455	8.4	8.42			###	###	###
2024-Jan-08 Mon	8.4	8.45	###	8.42	2,440,274	10,310,157	79.4	79.4	###
2024-Jan-05 Fri	8.46	8.46	8.4	8.43			###	###	0.6
2024-Jan-04 Thu	8.44	8.45	###	8.45	8,559,150	###	70.0	70.0	###
2024-Jan-03 Wed	8.42	8.48	###	8.43			###	###	0.6
2024-Jan-02 Tue	8.47	8.49	8.42	8.47	1,232,628	###	###	###	###
2023-Dec-29 Fri	8.4	8.49	###	8.47	2,305,957	9,788,787	76.1	76.1	###
2023-Dec-28 Thu	###	8.4	###	###	2,101,852	8,827,778	62.7	62.7	0.0
2023-Dec-27 Wed	8.51	8.51	###	###	1,888,859	###	17.4	17.4	0.0
2023-Dec-22 Fri	8.45	8.45	8.28	8.4	3,357,954	28,089,285	###	###	###
2023-Dec-21 Thu	8.4	8.43	###	8.4			69.3	69.3	###
2023-Dec-20 Wed	###	8.47	8.26	8.42	6,650,776	55,633,741	###	###	###
2023-Dec-19 Tue	###	###	###	8.28	4,412,287	0	81.0	81.0	###
2023-Dec-18 Mon	###	###	###	###	3,384,772	0	77.5	77.5	0.0
2023-Dec-15 Fri	###	###	###	###	17,072,453	0	###	###	0.0
2023-Dec-14 Thu	8	8	###	###			###	###	0.0
2023-Dec-13 Wed	7.8	###	7.8	7.85			76.3	76.3	###
2023-Dec-12 Tue	7.8	7.88	7.78	7.88			80.5	80.5	0.6
2023-Dec-11 Mon	7.84	7.86	7.77	7.8			###	###	0.6
2023-Dec-08 Fri	###	###	7.82	7.84	6,051,141	###	24.3	24.3	0.6
2023-Dec-07 Thu	###	8	7.85	###			###	###	0.0
2023-Dec-06 Wed	###	###	###	8			###	###	###
2023-Dec-05 Tue	7.8	###	7.77	###			###	###	0.0
2023-Dec-04 Mon	###	###	7.84	7.86			18.5	18.5	###
2023-Dec-01 Fri	###	8.24	###	###			###	###	0.0
2023-Nov-30 Thu	8.42	8.43	###	8.24			16.5	16.5	0.6
2023-Nov-29 Wed	8.45	8.49	8.4	8.4			###	###	###
2023-Nov-28 Tue	8.5	8.525	8.42	8.47	6,818,188	###	###	###	###
2023-Nov-27 Mon	8.45	8.53	8.43	8.53			###	###	###
2023-Nov-24 Fri	###	8.58	###	8.56	4,327,725	18,565,940	83.4	83.4	###
2023-Nov-23 Thu	8.71	8.72	8.26	###			10.8	10.8	0.0
2023-Nov-22 Wed	###	8.43	###	8.42			###	###	###
2023-Nov-21 Tue	8.46	8.5	8.28	8.28			###	###	###
2023-Nov-20 Mon	8.53	###	8.51	8.53			###	###	###
2023-Nov-17 Fri	8.75	8.82	8.56	###			20.8	20.8	0.0
2023-Nov-16 Thu	###	8.755	8.56	8.74			83.3	83.3	0.6
2023-Nov-15 Wed	8.5	8.58	8.42	8.57	28,635,485	243,401,622	###	###	0.6
2023-Nov-14 Tue	###	###	8.46	8.5	55,879,656	236,370,944	21.2	21.2	0.6
2023-Nov-13 Mon	8.76	8.87	8.74	8.78			78.3	78.3	0.6
2023-Nov-10 Fri	8.82	8.86	###	###	61,816,588	273,847,484	21.3	21.3	0.0
2023-Nov-09 Thu	8.76	###	8.75	8.87			81.3	81.3	###
2023-Nov-08 Wed	8.7	8.75	###	8.74	8,716,141	###	###	###	0.6
2023-Nov-07 Tue	###	8.7	8.57	###			70.8	70.8	0.0
2023-Nov-06 Mon	8.5	8.58	8.41	8.54			73.5	73.5	###
2023-Nov-03 Fri	###	8.43	###	###	81,154,643	342,066,820	64.7	64.7	0.0
2023-Nov-02 Thu	###	###	###	8.47	41,471,529	0	###	###	###
2023-Nov-01 Wed	###	###	###	###			###	###	0.0
2023-Oct-31 Tue	###	9.145	###	###			72.7	72.7	0.0
2023-Oct-30 Mon	###	9.2	###	###			71.1	71.1	0.0
2023-Oct-27 Fri	###	9.21	###	9.21	2,755,041	###	71.3	71.3	0.7
2023-Oct-26 Thu	###	###	###	###	5,666,248	0	###	###	0.0
2023-Oct-25 Wed	###	###	9	###			###	###	0.0
2023-Oct-24 Tue	###	###	###	###			34.5	34.5	0.0
2023-Oct-23 Mon	###	9.21	9.155	###	6,374,025	58,529,484	###	###	0.0
2023-Oct-20 Fri	9.2	9.23	###	###	13,208,827	###	###	###	0.0
2023-Oct-19 Thu	9.2	9.26	###	9.22			###	###	0.7
2023-Oct-18 Wed	###	###	###	9.21	28,642,227	0	###	###	0.7
2023-Oct-17 Tue	###	###	9.28	###	2,634,649	12,224,771	###	###	0.0
2023-Oct-16 Mon	###	###	9.27	###	4,577,021	###	###	###	0.0
2023-Oct-13 Fri	9.26	9.29	9.25	9.27			72.8	72.8	0.7
2023-Oct-12 Thu	9.22	9.27	9.2	9.26			###	###	###
2023-Oct-11 Wed	9.2	###	###	9.21			63.7	63.7	0.7
2023-Oct-10 Tue	###	9.21	###	9.21	31,380,752	###	69.3	69.3	0.7
2023-Oct-09 Mon	8.74	8.76	8.72	8.73			###	###	###
2023-Oct-06 Fri	8.72	8.74	8.7	8.72	7,741,979	67,510,056	70.9	70.9	0.6
2023-Oct-05 Thu	8.76	8.78	###	###			###	###	0.0
2023-Oct-04 Wed	8.78	8.82	8.71	8.71			37.5	37.5	0.6
2023-Oct-03 Tue	8.73	8.8	8.725	8.73	4,374,186	###	###	###	###
2023-Oct-02 Mon	8.8	8.87	8.75	8.87	2,711,743	23,890,455	###	###	###
2023-Sep-29 Fri	8.8	8.84	8.72	8.78			30.5	30.5	0.6
2023-Sep-28 Thu	8.82	8.87	8.82	8.83	2,598,573	22,984,378	###	###	###
2023-Sep-27 Wed	8.86	###	8.86	8.88			70.0	70.0	0.6
2023-Sep-26 Tue	8.8	8.89	8.8	8.86			80.5	80.5	0.6
2023-Sep-25 Mon	8.82	8.89	8.77	8.89	1,924,026	16,989,149	74.3	74.3	###
2023-Sep-22 Fri	8.7	8.86	8.7	8.86			###	###	0.6
2023-Sep-21 Thu	###	8.71	###	8.7			###	###	###
2023-Sep-20 Wed	8.7	8.73	###	###			###	###	0.0
2023-Sep-19 Tue	###	8.7	###	8.7			###	###	###
2023-Sep-18 Mon	###	###	###	###	2,738,485	0	###	###	0.0
2023-Sep-15 Fri	###	###	###	###			###	###	0.0
2023-Sep-14 Thu	###	###	8.575	###	4,960,057	21,266,244	62.8	62.8	0.0
2023-Sep-13 Wed	8.55	8.59	8.55	8.59	2,355,876	20,189,857	78.9	78.9	###
2023-Sep-12 Tue	8.55	8.56	8.51	8.53			33.5	33.5	###
2023-Sep-11 Mon	8.54	8.55	8.48	8.55			###	###	###
2023-Sep-08 Fri	8.45	8.52	8.45	8.52	3,856,521	32,722,580	###	###	0.6
2023-Sep-07 Thu	###	8.43	###	8.43	5,339,822	22,507,349	81.8	81.8	0.6
2023-Sep-06 Wed	8.4	8.42	###	###			36.4	36.4	0.0
2023-Sep-05 Tue	8.43	8.45	8.345	###			###	###	0.0
2023-Sep-04 Mon	8.73	8.74	###	###	7,528,285	###	28.1	28.1	0.0
2023-Sep-01 Fri	###	8.75	###	8.72			###	###	0.6
2023-Aug-31 Thu	8.76	8.79	###	8.71			31.2	31.2	0.6
2023-Aug-30 Wed	8.7	8.72	###	8.71	3,907,584	###	###	###	0.6
2023-Aug-29 Tue	###	###	###	###	2,074,355	0	###	###	0.0
2023-Aug-28 Mon	###	###	###	###	9,318,082	0	###	###	0.0
2023-Aug-25 Fri	###	###	###	###	1,938,944	0	###	###	0.0
2023-Aug-24 Thu	###	8.7	###	###			70.4	70.4	0.0
2023-Aug-23 Wed	###	###	###	###	1,599,783	0	###	###	0.0
2023-Aug-22 Tue	###	8.7	###	###			33.4	33.4	0.0
2023-Aug-21 Mon	###	8.7	###	###			72.9	72.9	0.0
2023-Aug-18 Fri	8.55	8.72	8.55	###	6,890,773	59,501,824	###	###	0.0
2023-Aug-17 Thu	8.44	8.54	8.44	8.51			77.1	77.1	0.6
2023-Aug-16 Wed	8.44	8.46	###	###	3,900,824	16,500,485	29.7	29.7	0.0
2023-Aug-15 Tue	8.45	8.475	8.44	8.45	2,029,020	###	67.9	67.9	###
2023-Aug-14 Mon	8.41	8.45	###	8.42			74.3	74.3	###
2023-Aug-11 Fri	8.41	8.455	8.41	8.43	1,763,623	14,871,750	###	###	0.6
2023-Aug-10 Thu	8.52	8.52	8.41	8.43			22.9	22.9	0.6
2023-Aug-09 Wed	8.42	8.45	###	8.43			71.9	71.9	0.6
2023-Aug-08 Tue	8.45	8.46	8.43	8.44	2,310,979	###	43.5	43.5	0.6
2023-Aug-07 Mon	8.43	8.46	8.43	8.45			73.6	73.6	###
2023-Aug-04 Fri	8.42	8.43	8.41	8.42	3,803,520	###	67.1	67.1	###
2023-Aug-03 Thu	###	8.45	###	8.41	3,043,324	12,858,043	###	###	###
2023-Aug-02 Wed	8.45	8.46	###	###	3,127,820	13,230,678	36.7	36.7	0.0
2023-Aug-01 Tue	8.47	8.49	8.43	8.49	3,760,325	31,812,349	69.1	69.1	###
2023-Jul-31 Mon	8.51	8.54	8.44	8.47	2,632,489	###	###	###	###
2023-Jul-28 Fri	8.5	8.54	8.46	8.52			###	###	0.6
2023-Jul-27 Thu	8.49	8.5	8.46	8.47	5,633,452	47,771,672	28.7	28.7	###
2023-Jul-26 Wed	8.55	8.55	8.46	8.48			###	###	0.6
2023-Jul-25 Tue	8.57	8.57	8.475	8.55	2,779,126	###	###	###	###
2023-Jul-24 Mon	###	###	8.54	8.59			42.6	42.6	###
2023-Jul-21 Fri	###	###	8.59	###			69.8	69.8	0.0
2023-Jul-20 Thu	###	###	###	###	6,117,055	0	38.9	38.9	0.0
2023-Jul-19 Wed	8.59	###	8.57	###	9,997,043	42,837,329	###	###	0.0
2023-Jul-18 Tue	8.51	###	8.51	8.58			79.8	79.8	0.6
2023-Jul-17 Mon	8.56	8.59	8.54	8.58			###	###	0.6
2023-Jul-14 Fri	8.53	###	8.53	8.58	4,857,889	###	###	###	0.6
2023-Jul-13 Thu	8.48	8.54	8.46	8.5	4,812,880	40,909,480	###	###	0.6
2023-Jul-12 Wed	8.48	8.48	8.425	8.47			40.7	40.7	###
2023-Jul-11 Tue	8.49	8.49	###	8.47			25.8	25.8	###
2023-Jul-10 Mon	8.43	8.46	###	8.46			81.8	81.8	0.6
2023-Jul-07 Fri	8.42	8.45	###	8.43	3,214,426	13,580,949	###	###	0.6
2023-Jul-06 Thu	8.41	8.47	8.41	8.43	2,563,349	###	###	###	0.6
2023-Jul-05 Wed	8.43	8.46	8.425	8.46			72.9	72.9	0.6
2023-Jul-04 Tue	8.44	8.49	8.44	8.46	1,982,625	16,782,920	57.9	57.9	0.6
2023-Jul-03 Mon	8.41	8.46	###	8.46			###	###	0.6
2023-Jun-30 Fri	8.4	8.42	8.4	8.41			61.2	61.2	###
2023-Jun-29 Thu	###	8.42	###	8.41			###	###	###
2023-Jun-28 Wed	8.41	8.41	8.375	8.4	2,934,173	24,625,046	###	###	###
2023-Jun-27 Tue	8.41	8.44	###	8.41			###	###	###
2023-Jun-26 Mon	8.44	8.45	8.42	8.43			41.8	41.8	0.6
2023-Jun-23 Fri	8.44	8.47	8.41	8.46			###	###	0.6
2023-Jun-22 Thu	8.45	8.48	8.43	8.46	8,128,356	68,725,249	79.5	79.5	0.6
2023-Jun-21 Wed	8.46	8.46	8.42	8.44			###	###	0.6
2023-Jun-20 Tue	8.49	8.49	8.43	8.45	3,574,551	###	###	###	###
2023-Jun-19 Mon	8.49	8.53	8.46	8.49	15,490,126	131,588,620	###	###	###
2023-Jun-16 Fri	8.48	8.5	8.44	8.48	17,965,578	152,168,445	60.7	60.7	0.6
2023-Jun-15 Thu	8.46	8.485	8.43	8.48	8,881,784	75,117,688	74.4	74.4	0.6
2023-Jun-14 Wed	8.45	8.51	8.41	8.49	8,668,056	73,331,753	77.0	77.0	###
2023-Jun-13 Tue	8.42	8.44	8.4	8.42			70.4	70.4	###
2023-Jun-09 Fri	8.4	8.41	###	8.4			69.6	69.6	###
2023-Jun-08 Thu	###	8.4	###	8.4	5,401,845	22,687,749	78.6	78.6	###
2023-Jun-07 Wed	###	###	###	###	4,233,682	0	###	###	0.0
2023-Jun-06 Tue	###	8.4	###	###	2,698,173	11,332,326	41.7	41.7	0.0
2023-Jun-05 Mon	###	###	###	###	2,643,325	0	37.9	37.9	0.0
2023-Jun-02 Fri	###	###	###	###			63.7	63.7	0.0
2023-Jun-01 Thu	###	###	###	###			###	###	0.0
2023-May-31 Wed	###	###	###	###	7,032,946	0	46.0	46.0	0.0
2023-May-30 Tue	###	###	###	###			73.7	73.7	0.0
2023-May-29 Mon	###	###	8.355	###	2,165,040	9,044,454	38.5	38.5	0.0
2023-May-26 Fri	8.25	###	8.25	###	2,894,351	###	78.4	78.4	0.0
2023-May-25 Thu	8.26	###	8.26	8.27	6,295,583	26,000,757	73.2	73.2	###
2023-May-24 Wed	8.25	###	8.25	###			###	###	0.0
2023-May-23 Tue	###	###	8.25	8.25			30.8	30.8	###
2023-May-22 Mon	###	###	8.27	8.28			###	###	###
2023-May-19 Fri	###	###	8.285	###			27.8	27.8	0.0
2023-May-18 Thu	###	###	###	###			72.4	72.4	0.0
2023-May-17 Wed	8.25	###	8.25	###	2,839,147	11,711,481	###	###	0.0
2023-May-16 Tue	###	###	8.285	###	5,097,075	###	42.9	42.9	0.0
2023-May-15 Mon	###	###	###	###			73.1	73.1	0.0
2023-May-12 Fri	###	###	###	###	4,579,872	0	###	###	0.0
2023-May-11 Thu	8.4	8.4	###	###	10,344,451	###	30.7	30.7	0.0
2023-May-10 Wed	8.43	8.43	8.4	8.41	6,244,245	52,545,321	###	###	###
2023-May-09 Tue	8.42	8.44	8.41	8.43	4,065,175	###	74.5	74.5	0.6
2023-May-08 Mon	8.44	8.44	8.41	8.42			###	###	###
2023-May-05 Fri	8.41	8.44	###	8.42			###	###	###
2023-May-04 Thu	###	8.42	###	8.4			###	###	###
2023-May-03 Wed	###	8.41	8.375	###	4,953,383	###	###	###	0.0
2023-May-02 Tue	###	###	###	###	6,022,044	0	48.0	48.0	0.0
2023-May-01 Mon	###	###	###	###	7,305,778	0	###	###	0.0
2023-Apr-28 Fri	###	###	###	###	5,172,880	0	###	###	0.0
2023-Apr-27 Thu	###	###	###	###	10,363,285	0	###	###	0.0
2023-Apr-26 Wed	###	###	###	###			35.8	35.8	0.0
2023-Apr-24 Mon	###	###	8.285	###	2,929,447	###	74.6	74.6	0.0
2023-Apr-21 Fri	8.29	###	8.28	8.28	3,924,557	###	###	###	###
2023-Apr-20 Thu	###	###	8.28	8.29			39.2	39.2	0.6
2023-Apr-19 Wed	8.29	###	8.27	8.27	5,499,623	22,740,941	35.0	35.0	###
2023-Apr-18 Tue	8.28	###	8.28	###	6,436,688	26,647,888	###	###	0.0
2023-Apr-17 Mon	8.29	###	8.28	8.28			###	###	###
2023-Apr-14 Fri	8.28	###	8.28	8.29			###	###	0.6
2023-Apr-13 Thu	8.29	###	8.28	8.29			###	###	0.6
2023-Apr-12 Wed	###	###	8.28	8.29	7,162,188	29,651,458	40.1	40.1	0.6
2023-Apr-11 Tue	8.29	###	8.27	###			64.8	64.8	0.0
2023-Apr-06 Thu	8.28	8.29	8.25	8.29			###	###	0.6
2023-Apr-05 Wed	8.28	8.29	8.25	8.26	6,212,248	###	###	###	0.6
2023-Apr-04 Tue	8.25	8.28	8.25	8.26			67.8	67.8	0.6
2023-Apr-03 Mon	8.28	8.28	8.22	8.27			40.4	40.4	###
2023-Mar-31 Fri	8.28	###	8.26	8.29			63.7	63.7	0.6
2023-Mar-30 Thu	8.25	8.29	8.21	8.29			67.9	67.9	0.6
2023-Mar-29 Wed	8.2	8.25	###	8.25			73.4	73.4	###
2023-Mar-28 Tue	###	###	###	###	50,894,053	0	###	###	0.0
2023-Mar-27 Mon	###	###	###	###			81.1	81.1	0.0
2023-Mar-24 Fri	###	###	7.85	###	9,713,972	38,127,340	28.2	28.2	0.0
2023-Mar-23 Thu	###	###	###	###			35.1	35.1	0.0
2023-Mar-22 Wed	###	###	###	###	8,211,450	0	###	###	0.0
2023-Mar-21 Tue	###	8	7.81	7.82			###	###	0.6
2023-Mar-20 Mon	###	###	###	###			###	###	0.0
2023-Mar-17 Fri	###	###	###	###	11,367,825	0	###	###	0.0
2023-Mar-16 Thu	###	###	###	###	24,825,142	0	###	###	0.0
2023-Mar-15 Wed	###	###	###	###			###	###	0.0
2023-Mar-14 Tue	8.28	###	###	###	20,322,188	0	###	###	0.0
2023-Mar-13 Mon	8.28	8.29	8.21	8.23	6,000,077	###	###	###	0.6
2023-Mar-10 Fri	8.27	###	8.27	###	14,037,687	###	83.1	83.1	0.0
2023-Mar-09 Thu	###	8.22	###	###	4,880,721	###	31.5	31.5	0.0
2023-Mar-08 Wed	###	###	###	###			73.6	73.6	0.0
2023-Mar-07 Tue	###	###	8.055	###			72.9	72.9	0.0
2023-Mar-06 Mon	###	###	###	###	4,167,627	0	###	###	0.0
2023-Mar-03 Fri	###	###	###	###			###	###	0.0
2023-Mar-02 Thu	###	###	###	###			###	###	0.0
2023-Mar-01 Wed	###	###	###	###	7,590,627	0	###	###	0.0
2023-Feb-28 Tue	###	###	###	###	11,168,341	0	69.3	69.3	0.0
2023-Feb-27 Mon	###	###	###	###	10,622,585	0	81.7	81.7	0.0
2023-Feb-24 Fri	###	###	###	###	15,566,349	0	68.6	68.6	0.0
2023-Feb-23 Thu	###	###	###	8			77.6	77.6	###
2023-Feb-22 Wed	###	###	7.86	###			###	###	0.0
2023-Feb-21 Tue	###	###	###	###	3,865,774	0	###	###	0.0
2023-Feb-20 Mon	###	7.045	###	###			38.9	38.9	0.0
2023-Feb-17 Fri	6.81	###	6.76	7			90.6	90.6	0.5
2023-Feb-16 Thu	###	7.2	6.86	6.88			9.9	9.9	###
2023-Feb-15 Wed	###	###	###	###			###	###	0.0
2023-Feb-14 Tue	###	###	6.88	###	4,531,729	15,589,147	###	###	0.0
2023-Feb-13 Mon	###	###	###	###			37.5	37.5	0.0
2023-Feb-10 Fri	###	###	###	###			###	###	0.0
2023-Feb-09 Thu	###	###	###	###	3,584,987	0	27.9	27.9	0.0
2023-Feb-08 Wed	7.22	###	###	7.24	3,288,386	0	71.8	71.8	0.5
2023-Feb-07 Tue	###	###	###	7.22	4,529,729	0	###	###	0.5
2023-Feb-06 Mon	###	7.21	###	7.21	2,715,384	9,788,959	###	###	###
2023-Feb-03 Fri	7.27	7.27	###	###			###	###	0.0
2023-Feb-02 Thu	###	###	###	###	3,443,480	0	###	###	0.0
2023-Feb-01 Wed	7.48	7.51	###	7.41	3,078,956	11,561,479	31.9	31.9	###
2023-Jan-31 Tue	7.5	7.5	###	7.47			###	###	###
2023-Jan-30 Mon	7.4	7.48	7.4	7.46			76.3	76.3	0.5
2023-Jan-27 Fri	7.4	7.51	###	###			###	###	0.0
2023-Jan-25 Wed	###	###	###	###	3,715,256	0	73.3	73.3	0.0
2023-Jan-24 Tue	7.21	###	###	###			77.2	77.2	0.0
2023-Jan-23 Mon	7.23	7.345	7.23	7.25	3,866,444	###	70.4	70.4	0.5
2023-Jan-20 Fri	7.25	###	7.23	7.29	7,928,921	28,663,049	74.1	74.1	###
2023-Jan-19 Thu	###	###	7.26	7.29			37.5	37.5	###
2023-Jan-18 Wed	7.46	7.475	###	###	7,433,275	###	###	###	0.0
2023-Jan-17 Tue	7.59	###	###	7.49	7,248,783	0	27.4	27.4	###
2023-Jan-16 Mon	###	7.74	###	###	2,230,022	8,630,185	###	###	0.0
2023-Jan-13 Fri	###	###	7.57	###	4,792,053	18,137,920	65.4	65.4	0.0
2023-Jan-12 Thu	7.7	7.7	7.46	7.58	5,538,452	###	###	###	###
2023-Jan-11 Wed	###	###	###	###			23.4	23.4	0.0
2023-Jan-10 Tue	7.7	7.73	###	###			###	###	0.0
2023-Jan-09 Mon	7.7	7.72	###	7.7	2,473,978	9,549,555	###	###	0.6
2023-Jan-06 Fri	###	7.74	###	###			###	###	0.0
2023-Jan-05 Thu	7.72	7.75	###	###			###	###	0.0
2023-Jan-04 Wed	###	###	7.625	###			65.3	65.3	0.0
2023-Jan-03 Tue	7.7	7.73	7.555	7.59			34.8	34.8	0.5
2022-Dec-30 Fri	7.71	7.79	7.71	7.72	2,216,083	17,174,643	64.0	64.0	###
2022-Dec-29 Thu	7.73	7.74	###	###			###	###	0.0
2022-Dec-28 Wed	7.75	7.8	7.73	7.74	2,961,956	22,999,588	###	###	0.6
2022-Dec-23 Fri	7.55	7.73	7.55	7.73			87.6	87.6	0.6
2022-Dec-22 Thu	7.56	###	7.54	###			79.2	79.2	0.0
2022-Dec-21 Wed	7.41	7.56	7.41	7.55			80.5	80.5	###
2022-Dec-20 Tue	###	###	7	###			###	###	0.0
2022-Dec-19 Mon	7.23	7.24	###	###	7,342,545	###	23.0	23.0	0.0
2022-Dec-16 Fri	###	###	7.24	7.24			###	###	0.5
2022-Dec-15 Thu	7.45	7.45	###	###	6,533,249	24,336,352	###	###	0.0
2022-Dec-14 Wed	###	7.49	###	7.49	5,705,023	###	###	###	###
2022-Dec-13 Tue	7.21	###	###	7.28			80.1	80.1	0.5
2022-Dec-12 Mon	7.4	7.4	###	###	21,847,979	80,837,522	22.3	22.3	0.0
2022-Dec-09 Fri	7.85	7.88	7.8	7.8			###	###	0.6
2022-Dec-08 Thu	7.87	7.87	7.82	7.86			###	###	###
2022-Dec-07 Wed	7.85	7.88	7.75	7.76			###	###	0.6
2022-Dec-06 Tue	7.76	7.85	7.74	7.85	5,341,727	###	###	###	###
2022-Dec-05 Mon	###	###	7.83	7.84			36.1	36.1	0.6
2022-Dec-02 Fri	###	###	7.87	###	7,404,121	###	###	###	0.0
2022-Dec-01 Thu	###	###	###	###			36.1	36.1	0.0
2022-Nov-30 Wed	###	###	7.86	7.86			###	###	###
2022-Nov-29 Tue	###	###	###	###			74.8	74.8	0.0
2022-Nov-28 Mon	7.88	###	7.88	###	3,418,848	###	80.4	80.4	0.0
2022-Nov-25 Fri	###	###	###	###			73.8	73.8	0.0
2022-Nov-24 Thu	7.82	###	7.8	###			78.4	78.4	0.0
2022-Nov-23 Wed	###	7.83	###	7.8	7,951,922	31,131,774	###	###	0.6
2022-Nov-22 Tue	###	###	7.58	###	16,432,476	62,279,084	77.2	77.2	0.0
2022-Nov-21 Mon	7.5	7.59	7.49	7.56	3,770,643	28,430,648	83.1	83.1	0.5
2022-Nov-18 Fri	7.48	###	7.48	7.5			71.6	71.6	0.5
2022-Nov-17 Thu	###	7.5	###	7.48	6,437,376	###	###	###	0.5
2022-Nov-16 Wed	7.5	7.54	7.4	7.4			###	###	0.5
2022-Nov-15 Tue	7.56	7.58	7.45	7.49	10,946,785	82,265,089	###	###	###
2022-Nov-14 Mon	7.59	###	7.56	7.56			###	###	0.5
2022-Nov-11 Fri	7.85	7.86	7.47	7.58			13.7	13.7	###
2022-Nov-10 Thu	###	###	###	7.83			###	###	###
2022-Nov-09 Wed	5.77	5.85	5.72	5.81			###	###	###
2022-Nov-08 Tue	5.74	5.78	###	5.77			###	###	0.4
2022-Nov-07 Mon	5.72	5.75	###	5.74	3,490,647	###	72.3	72.3	0.4
2022-Nov-04 Fri	###	5.79	###	5.74	3,683,849	10,664,742	###	###	0.4
2022-Nov-03 Thu	###	###	5.57	###	3,478,085	###	###	###	0.0
2022-Nov-02 Wed	5.81	5.85	5.75	5.75			28.2	28.2	###
2022-Nov-01 Tue	###	###	###	5.79			80.9	80.9	###
2022-Oct-31 Mon	5.51	###	###	5.57	5,163,352	0	###	###	0.4
2022-Oct-28 Fri	5.48	5.53	5.41	5.41			###	###	###
2022-Oct-27 Thu	5.44	5.56	5.44	5.49			###	###	0.4
2022-Oct-26 Wed	5.4	5.44	###	5.43			75.0	75.0	0.4
2022-Oct-25 Tue	###	5.4	5.325	###			###	###	0.0
2022-Oct-24 Mon	5.42	###	###	###	3,609,621	0	34.1	34.1	0.0
2022-Oct-21 Fri	5.44	5.47	5.28	5.28	5,881,945	31,615,454	14.2	14.2	0.4
2022-Oct-20 Thu	###	###	5.5	5.52	6,398,829	17,596,779	31.5	31.5	0.4
2022-Oct-19 Wed	5.75	5.78	###	###			###	###	0.0
2022-Oct-18 Tue	###	5.755	###	5.72	4,674,459	13,450,755	###	###	0.4
2022-Oct-17 Mon	###	###	5.55	###			74.1	74.1	0.0
2022-Oct-14 Fri	###	5.75	5.58	5.74			###	###	0.4
2022-Oct-13 Thu	5.46	5.49	5.4	5.47	4,831,825	26,309,287	###	###	###
2022-Oct-12 Wed	5.55	5.575	5.49	5.51			36.3	36.3	###
2022-Oct-11 Tue	###	###	5.58	###			###	###	0.0
2022-Oct-10 Mon	###	###	5.56	###	5,240,146	###	###	###	0.0
2022-Oct-07 Fri	###	5.82	###	5.77			###	###	0.4
2022-Oct-06 Thu	5.54	5.7	5.54	5.7	5,371,079	###	###	###	0.4
2022-Oct-05 Wed	5.54	5.57	5.5	5.56			65.0	65.0	0.4
2022-Oct-04 Tue	5.48	5.53	5.43	5.49	8,369,973	45,867,452	51.5	51.5	0.4
2022-Oct-03 Mon	5.2	###	###	###	4,588,150	0	###	###	0.0
2022-Sep-30 Fri	5.27	5.29	###	###	8,902,357	###	###	###	0.0
2022-Sep-29 Thu	5.42	5.45	5.28	###	4,290,877	23,020,555	24.9	24.9	0.0
2022-Sep-28 Wed	5.2	###	###	###			87.3	87.3	0.0
2022-Sep-27 Tue	5.21	5.27	###	###	4,198,150	11,062,125	34.7	34.7	0.0
2022-Sep-26 Mon	5.47	5.47	5.2	5.2	4,800,928	25,612,950	20.6	20.6	###
2022-Sep-23 Fri	###	5.72	5.52	5.57	3,848,572	21,628,974	48.0	48.0	0.4
2022-Sep-21 Wed	5.8	5.89	5.72	5.74	4,034,656	23,421,178	36.8	36.8	0.4
2022-Sep-20 Tue	5.89	###	5.86	###	4,543,583	###	76.5	76.5	0.0
2022-Sep-19 Mon	5.8	5.83	5.76	5.76			###	###	###
2022-Sep-16 Fri	5.75	5.85	5.74	5.81	10,958,973	63,507,248	82.1	82.1	###
2022-Sep-15 Thu	5.88	###	5.81	5.87	6,069,227	###	###	###	###
2022-Sep-14 Wed	5.81	###	5.81	5.87	4,126,429	11,987,276	67.3	67.3	###
2022-Sep-13 Tue	###	###	###	###			29.4	29.4	0.0
2022-Sep-12 Mon	###	###	###	###			###	###	0.0
2022-Sep-09 Fri	5.73	5.87	5.72	5.86	4,708,680	###	78.1	78.1	0.4
2022-Sep-08 Thu	5.85	5.86	5.75	5.83	4,363,874	25,332,288	29.2	29.2	###
2022-Sep-07 Wed	5.85	5.89	5.72	5.74			27.8	27.8	0.4
2022-Sep-06 Tue	###	###	###	###			36.0	36.0	0.0
2022-Sep-05 Mon	###	6.155	###	###			81.3	81.3	0.0
2022-Sep-02 Fri	###	6.2	###	###	4,206,475	13,040,072	27.6	27.6	0.0
2022-Sep-01 Thu	6.22	6.25	6.125	###	8,415,787	52,072,682	###	###	0.0
2022-Aug-31 Wed	###	###	6.27	###	8,021,886	###	26.2	26.2	0.0
2022-Aug-30 Tue	###	6.44	###	###	4,841,355	###	65.3	65.3	0.0
2022-Aug-29 Mon	6.25	6.275	6.2	6.25			71.2	71.2	###
2022-Aug-26 Fri	###	6.4	###	###	3,402,922	10,889,350	71.5	71.5	0.0
2022-Aug-25 Thu	6.25	###	6.24	###	3,708,176	###	77.1	77.1	0.0
2022-Aug-24 Wed	###	6.25	###	6.24			###	###	0.4
2022-Aug-23 Tue	###	###	###	###			###	###	0.0
2022-Aug-22 Mon	###	###	5.89	###			89.0	89.0	0.0
2022-Aug-19 Fri	6	6.055	###	###	7,397,884	###	72.6	72.6	0.0
2022-Aug-18 Thu	5.82	###	###	###			84.4	84.4	0.0
2022-Aug-17 Wed	###	###	###	###	3,201,553	0	71.7	71.7	0.0
2022-Aug-16 Tue	###	6.125	###	###	3,333,978	###	36.3	36.3	0.0
2022-Aug-15 Mon	###	###	6	###			###	###	0.0
2022-Aug-12 Fri	###	###	###	6	4,434,183	0	26.4	26.4	0.4
2022-Aug-11 Thu	###	###	6	###	2,956,923	###	20.2	20.2	0.0
2022-Aug-10 Wed	###	###	###	###	3,356,888	0	###	###	0.0
2022-Aug-09 Tue	###	###	###	###			###	###	0.0
2022-Aug-08 Mon	###	###	###	###			80.2	80.2	0.0
2022-Aug-05 Fri	###	###	###	###	3,342,422	0	###	###	0.0
2022-Aug-04 Thu	###	###	###	###	2,844,344	0	###	###	0.0
2022-Aug-03 Wed	###	###	###	###			###	###	0.0
2022-Aug-02 Tue	6	###	###	###			73.8	73.8	0.0
2022-Aug-01 Mon	###	###	###	###	4,343,687	0	###	###	0.0
2022-Jul-29 Fri	5.79	###	5.77	###			83.7	83.7	0.0
2022-Jul-28 Thu	5.8	5.81	5.7	5.7			17.4	17.4	0.4
2022-Jul-27 Wed	5.8	5.85	5.73	5.76	2,939,373	###	31.4	31.4	###
2022-Jul-26 Tue	###	5.875	5.685	5.84			86.0	86.0	0.4
2022-Jul-25 Mon	###	5.74	###	###	3,034,558	8,709,181	###	###	0.0
2022-Jul-22 Fri	###	###	5.57	###			67.3	67.3	0.0
2022-Jul-21 Thu	5.71	5.74	###	###	4,041,182	###	24.8	24.8	0.0
2022-Jul-20 Wed	5.75	5.75	###	5.72	2,807,950	8,072,856	###	###	0.4
2022-Jul-19 Tue	###	5.78	###	###	5,384,552	15,561,355	###	###	0.0
2022-Jul-18 Mon	5.58	###	5.55	###	1,991,323	5,525,921	###	###	0.0
2022-Jul-15 Fri	5.46	5.52	5.44	5.52	4,769,822	26,138,624	###	###	0.4
2022-Jul-14 Thu	###	5.57	###	5.53			83.2	83.2	###
2022-Jul-13 Wed	5.57	###	5.44	5.45			###	###	###
2022-Jul-12 Tue	###	###	5.54	5.57	5,237,585	###	43.2	43.2	0.4
2022-Jul-11 Mon	###	5.71	5.57	###			###	###	0.0
2022-Jul-08 Fri	###	5.72	###	5.7	3,913,920	###	71.5	71.5	0.4
2022-Jul-07 Thu	5.58	###	5.54	5.57	4,915,879	13,616,984	35.7	35.7	0.4
2022-Jul-06 Wed	###	###	5.49	5.53	5,726,255	###	28.5	28.5	###
2022-Jul-05 Tue	5.73	5.79	5.72	5.76	3,734,125	21,489,889	66.6	66.6	###
2022-Jul-04 Mon	5.84	5.87	5.7	5.7			###	###	0.4
2022-Jul-01 Fri	5.76	5.78	###	###			###	###	0.0
2022-Jun-30 Thu	###	###	5.73	5.73	5,130,045	14,697,578	21.9	21.9	###
2022-Jun-29 Wed	###	###	5.88	###	3,662,558	10,767,920	45.8	45.8	0.0
2022-Jun-28 Tue	5.8	###	5.78	###			###	###	0.0
2022-Jun-27 Mon	###	5.76	###	5.74	4,279,929	###	###	###	0.4
2022-Jun-24 Fri	5.49	5.55	5.44	5.55			55.7	55.7	###
2022-Jun-23 Thu	###	###	5.53	5.55			35.3	35.3	###
2022-Jun-22 Wed	5.78	5.8	###	###			###	###	0.0
2022-Jun-21 Tue	5.57	5.71	5.48	###	9,710,253	###	###	###	0.0
2022-Jun-20 Mon	5.54	###	5.45	5.45			###	###	###
2022-Jun-17 Fri	5.7	5.71	###	###	10,691,173	###	34.9	34.9	0.0
2022-Jun-16 Thu	5.74	5.84	5.725	5.78	6,636,880	38,377,758	###	###	0.4
2022-Jun-15 Wed	###	###	5.78	5.82			###	###	0.4
2022-Jun-14 Tue	###	###	5.81	###	8,242,084	23,943,254	76.4	76.4	0.0
2022-Jun-10 Fri	###	6.23	###	###			###	###	0.0
2022-Jun-09 Thu	6.24	###	6.21	6.21			###	###	###
2022-Jun-08 Wed	6.24	###	6.22	###	6,306,926	###	###	###	0.0
2022-Jun-07 Tue	6.25	6.25	###	###			###	###	0.0
2022-Jun-06 Mon	###	6.25	###	6.23	6,031,641	18,848,878	###	###	0.4
2022-Jun-03 Fri	###	###	###	###	6,219,381	0	###	###	0.0
2022-Jun-02 Thu	5.77	###	5.74	###			95.3	95.3	0.0
2022-Jun-01 Wed	6.4	6.45	###	###			###	###	0.0
2022-May-31 Tue	6.85	###	6.81	6.85	9,035,576	###	###	###	###
2022-May-30 Mon	###	###	6.82	6.82			###	###	0.5
2022-May-27 Fri	6.82	6.86	6.77	6.84			###	###	0.5
2022-May-26 Thu	6.81	6.82	###	6.73			33.2	33.2	###
2022-May-25 Wed	6.77	6.88	6.77	6.82	5,490,870	37,475,187	###	###	0.5
2022-May-24 Tue	6.75	6.84	6.72	6.75			###	###	0.5
2022-May-23 Mon	6.8	6.88	6.77	6.77	5,554,020	37,906,186	42.5	42.5	###
2022-May-20 Fri	###	###	6.745	6.8			###	###	0.5
2022-May-19 Thu	6.84	###	6.82	###			###	###	0.0
2022-May-18 Wed	###	7	###	###			74.8	74.8	0.0
2022-May-17 Tue	###	###	6.86	###	6,055,950	###	###	###	0.0
2022-May-16 Mon	6.85	6.89	6.7	6.83	6,078,747	41,305,085	###	###	0.5
2022-May-13 Fri	6.74	6.82	###	6.8			59.0	59.0	0.5
2022-May-12 Thu	6.88	###	6.7	6.72	9,082,041	###	39.8	39.8	0.5
2022-May-11 Wed	6.88	###	6.8	6.86			###	###	0.5
2022-May-10 Tue	###	###	###	###	4,293,888	0	56.7	56.7	0.0
2022-May-09 Mon	###	###	###	###	4,293,888	0	56.7	56.7	0.0
2022-May-06 Fri	###	###	###	###	10,515,771	0	###	###	0.0
2022-May-05 Thu	###	###	###	###	5,461,648	0	68.2	68.2	0.0
2022-May-04 Wed	###	7.075	###	7			86.8	86.8	0.5
2022-May-03 Tue	###	###	6.78	###	6,986,842	###	###	###	0.0
2022-May-02 Mon	6.83	###	6.75	###	7,680,383	###	###	###	0.0
2022-Apr-29 Fri	6.77	6.89	6.77	6.84	9,859,188	67,338,254	70.3	70.3	0.5
2022-Apr-28 Thu	###	6.71	###	6.71	5,500,878	18,455,445	###	###	###
2022-Apr-27 Wed	6.48	###	6.47	###			85.1	85.1	0.0
2022-Apr-26 Tue	6.54	###	6.48	6.54			79.0	79.0	0.5
2022-Apr-22 Fri	6.71	6.75	6.655	6.72	5,576,172	###	69.8	69.8	0.5
2022-Apr-21 Thu	6.78	6.89	6.73	6.78	6,815,676	46,414,753	###	###	0.5
2022-Apr-20 Wed	###	6.7	6.58	###	5,461,655	36,265,389	81.3	81.3	0.0
2022-Apr-19 Tue	6.56	###	6.55	6.59	3,857,181	###	###	###	###
2022-Apr-14 Thu	6.58	###	6.54	6.55			32.7	32.7	0.5
2022-Apr-13 Wed	6.46	6.55	6.44	6.52	4,400,629	28,582,085	67.3	67.3	0.5
2022-Apr-12 Tue	###	6.47	###	6.44	6,391,673	###	84.3	84.3	0.5
2022-Apr-11 Mon	###	###	6.46	6.51	2,715,076	###	36.2	36.2	###
2022-Apr-08 Fri	6.52	6.57	6.47	6.55			70.1	70.1	0.5
2022-Apr-07 Thu	6.59	6.59	6.5	6.54			###	###	0.5
2022-Apr-06 Wed	###	###	6.56	###			###	###	0.0
2022-Apr-05 Tue	6.5	###	6.5	###	10,039,858	###	###	###	0.0
2022-Apr-04 Mon	6.46	6.47	6.41	6.43	4,750,522	###	33.1	33.1	###
2022-Apr-01 Fri	6.2	6.42	6.2	###	8,872,552	###	###	###	0.0
2022-Mar-31 Thu	6.4	6.42	6.23	6.23	8,887,157	###	###	###	0.4
2022-Mar-30 Wed	###	6.4	6.28	###			###	###	0.0
2022-Mar-29 Tue	###	###	6.27	###			###	###	0.0
2022-Mar-28 Mon	6.41	6.46	###	###	4,403,142	14,222,148	###	###	0.0
2022-Mar-25 Fri	6.41	6.45	###	###	11,189,755	36,086,959	34.9	34.9	0.0
2022-Mar-24 Thu	###	###	###	6.29	8,756,127	0	84.8	84.8	###
2022-Mar-23 Wed	6	###	6	###			###	###	0.0
2022-Mar-22 Tue	###	###	###	###			66.8	66.8	0.0
2022-Mar-21 Mon	###	###	5.88	###			###	###	0.0
2022-Mar-18 Fri	5.82	###	5.79	###	10,500,956	###	###	###	0.0
2022-Mar-17 Thu	###	###	###	5.79			22.4	22.4	###
2022-Mar-16 Wed	5.75	5.89	5.71	5.85			###	###	0.4
2022-Mar-15 Tue	5.8	5.84	5.71	5.77			###	###	0.4
2022-Mar-14 Mon	###	###	5.85	5.86	8,409,722	###	###	###	0.4
2022-Mar-11 Fri	5.78	###	5.77	5.87	7,916,180	22,838,179	###	###	###
2022-Mar-10 Thu	5.83	5.84	5.71	5.8	10,779,749	62,253,050	31.6	31.6	0.4
2022-Mar-09 Wed	5.88	###	5.79	5.86			###	###	0.4
2022-Mar-08 Tue	###	###	5.75	5.78	6,309,359	###	16.3	16.3	0.4
2022-Mar-07 Mon	###	###	###	###			###	###	0.0
2022-Mar-04 Fri	5.76	5.88	5.73	5.88			88.2	88.2	0.4
2022-Mar-03 Thu	5.79	5.88	5.77	5.84	10,862,782	###	71.4	71.4	0.4
2022-Mar-02 Wed	5.55	###	5.47	###			74.7	74.7	0.0
2022-Mar-01 Tue	###	###	5.485	5.49			14.0	14.0	0.4
2022-Feb-28 Mon	5.75	5.83	###	5.7			41.1	41.1	0.4
2022-Feb-25 Fri	###	5.77	###	5.71			###	###	0.4
2022-Feb-24 Thu	5.73	5.77	###	###			###	###	0.0
2022-Feb-23 Wed	###	5.82	###	5.82			71.4	71.4	0.4
2022-Feb-22 Tue	5.74	5.81	###	5.76	7,753,046	###	84.9	84.9	###
2022-Feb-21 Mon	5.57	5.8	5.53	5.74			###	###	0.4
2022-Feb-18 Fri	5.86	###	###	###	21,970,884	0	9.8	9.8	0.0
2022-Feb-17 Thu	5.86	6.22	5.72	###			95.7	95.7	0.0
2022-Feb-16 Wed	###	###	###	###	6,328,289	0	###	###	0.0
2022-Feb-15 Tue	###	###	###	###	4,431,026	0	48.4	48.4	0.0
2022-Feb-14 Mon	###	6.26	###	6.21			85.8	85.8	###
2022-Feb-11 Fri	###	###	###	###	4,577,871	0	###	###	0.0
2022-Feb-10 Thu	###	###	###	###			22.6	22.6	0.0
2022-Feb-09 Wed	###	6.175	6	###	6,782,145	###	###	###	0.0
2022-Feb-08 Tue	6	###	6	###			75.1	75.1	0.0
2022-Feb-07 Mon	###	###	5.885	###			80.3	80.3	0.0
2022-Feb-04 Fri	5.86	###	5.83	###			###	###	0.0
2022-Feb-03 Thu	###	5.84	###	5.83	7,387,859	21,572,548	91.9	91.9	###
2022-Feb-02 Wed	###	###	###	###	6,369,842	0	14.4	14.4	0.0
2022-Feb-01 Tue	5.81	5.85	5.71	5.84			62.3	62.3	0.4
2022-Jan-31 Mon	5.54	###	5.5	###	5,848,950	###	###	###	0.0
2022-Jan-28 Fri	5.53	5.55	###	5.53			53.9	53.9	###
2022-Jan-27 Thu	5.53	5.59	###	5.4			###	###	0.4
2022-Jan-25 Tue	5.5	5.54	5.375	5.41			###	###	###
2022-Jan-24 Mon	###	###	5.53	###	5,543,279	###	54.8	54.8	0.0
2022-Jan-21 Fri	5.8	###	###	###			48.0	48.0	0.0
2022-Jan-20 Thu	5.8	###	5.78	###	10,104,677	###	78.2	78.2	0.0
2022-Jan-19 Wed	###	5.84	###	5.78			87.5	87.5	0.4
2022-Jan-18 Tue	5.73	5.74	###	5.7	5,835,556	16,748,045	###	###	0.4
2022-Jan-17 Mon	5.75	5.79	###	5.72	4,186,172	###	35.4	35.4	0.4
2022-Jan-14 Fri	###	5.75	###	5.75	4,626,657	###	81.0	81.0	###
2022-Jan-13 Thu	###	5.72	5.59	5.7	7,629,589	43,145,325	77.2	77.2	0.4
2022-Jan-12 Wed	###	###	5.53	5.53	6,546,424	###	###	###	###
2022-Jan-11 Tue	5.47	5.52	5.43	5.49	3,976,423	###	###	###	0.4
2022-Jan-10 Mon	5.48	5.55	5.47	5.51			73.3	73.3	###
2022-Jan-07 Fri	5.4	5.46	###	5.45			###	###	###
2022-Jan-06 Thu	5.4	###	###	###			40.5	40.5	0.0
2022-Jan-05 Wed	5.4	5.45	5.385	5.44	4,990,920	###	###	###	0.4
2022-Jan-04 Tue	5.25	###	###	###	5,463,247	0	###	###	0.0
2021-Dec-31 Fri	5.23	5.27	5.22	5.24			66.1	66.1	0.4
2021-Dec-30 Thu	5.29	5.29	5.22	5.26			30.0	30.0	0.4
2021-Dec-29 Wed	5.29	###	5.24	5.27			###	###	###
2021-Dec-24 Fri	5.25	5.26	5.2	5.2			###	###	###
2021-Dec-23 Thu	5.24	5.25	###	5.21			27.5	27.5	0.4
2021-Dec-22 Wed	###	5.24	###	5.24			73.7	73.7	0.4
2021-Dec-21 Tue	###	###	###	###	3,734,288	0	73.4	73.4	0.0
2021-Dec-20 Mon	###	###	###	###	2,266,059	0	51.0	51.0	0.0
2021-Dec-17 Fri	###	###	5	###	12,401,629	31,004,072	77.3	77.3	0.0
2021-Dec-16 Thu	5	###	###	###			###	###	0.0
2021-Dec-15 Wed	###	5.085	5	###	3,678,855	18,550,626	###	###	0.0
2021-Dec-14 Tue	###	###	5	###			39.9	39.9	0.0
2021-Dec-13 Mon	5	###	###	###			###	###	0.0
2021-Dec-10 Fri	###	###	###	###	5,453,689	0	###	###	0.0
2021-Dec-09 Thu	###	###	###	###	2,899,977	0	76.9	76.9	0.0
2021-Dec-08 Wed	###	###	###	###	4,692,286	0	###	###	0.0
2021-Dec-07 Tue	###	###	4.89	###	4,906,773	11,997,059	###	###	0.0
2021-Dec-06 Mon	4.85	###	4.83	4.88			###	###	0.3
2021-Dec-03 Fri	4.83	4.89	4.77	4.86			###	###	0.3
2021-Dec-02 Thu	###	4.845	###	4.84			###	###	0.3
2021-Dec-01 Wed	4.72	4.78	###	4.78	6,834,527	###	###	###	###
2021-Nov-30 Tue	4.85	###	4.8	4.8	9,255,344	22,212,825	###	###	0.3
2021-Nov-29 Mon	4.88	###	4.77	###			60.9	60.9	0.0
2021-Nov-26 Fri	###	###	###	###	3,302,959	0	35.6	35.6	0.0
2021-Nov-25 Thu	###	###	###	###	5,618,958	0	70.6	70.6	0.0
2021-Nov-24 Wed	###	5.21	###	###			76.8	76.8	0.0
2021-Nov-23 Tue	###	###	###	###			###	###	0.0
2021-Nov-22 Mon	###	###	###	###	16,150,777	0	80.0	80.0	0.0
2021-Nov-19 Fri	###	###	###	5	3,959,922	0	###	###	0.4
2021-Nov-18 Thu	5	###	###	###			67.5	67.5	0.0
2021-Nov-17 Wed	###	###	###	###			86.5	86.5	0.0
2021-Nov-16 Tue	###	###	###	###			78.9	78.9	0.0
2021-Nov-15 Mon	###	###	###	###	4,446,384	0	36.7	36.7	0.0
2021-Nov-12 Fri	###	5	###	###	1,832,772	###	###	###	0.0
2021-Nov-11 Thu	###	###	4.89	###			###	###	0.0
2021-Nov-10 Wed	###	###	###	5			###	###	0.4
2021-Nov-09 Tue	5	5.045	###	###			###	###	0.0
2021-Nov-08 Mon	###	###	###	###	2,900,887	0	43.0	43.0	0.0
2021-Nov-05 Fri	###	###	###	###	4,381,143	0	###	###	0.0
2021-Nov-04 Thu	###	###	###	###			###	###	0.0
2021-Nov-03 Wed	###	###	###	###	4,144,753	0	80.1	80.1	0.0
2021-Nov-02 Tue	###	###	5	###	4,070,070	10,175,175	###	###	0.0
2021-Nov-01 Mon	###	5.145	###	###	3,297,256	###	###	###	0.0
2021-Oct-29 Fri	###	###	###	###			44.0	44.0	0.0
2021-Oct-28 Thu	###	5.2	###	###	6,335,272	###	###	###	0.0
2021-Oct-27 Wed	5.27	5.28	###	5.23			###	###	###
2021-Oct-26 Tue	5.47	5.48	5.25	5.27			12.7	12.7	###
2021-Oct-25 Mon	5.24	5.41	5.23	###			86.9	86.9	0.0
2021-Oct-22 Fri	###	###	###	###	7,413,140	0	82.7	82.7	0.0
2021-Oct-21 Thu	###	5.21	###	###			###	###	0.0
2021-Oct-20 Wed	###	###	###	###	7,317,759	0	37.3	37.3	0.0
2021-Oct-19 Tue	###	###	###	###	5,355,946	0	35.1	35.1	0.0
2021-Oct-18 Mon	###	###	###	###	5,362,086	0	###	###	0.0
2021-Oct-15 Fri	###	###	###	###			###	###	0.0
2021-Oct-14 Thu	###	###	5	###			###	###	0.0
2021-Oct-13 Wed	###	###	###	###			###	###	0.0
2021-Oct-12 Tue	###	###	###	###	6,178,851	0	29.1	29.1	0.0
2021-Oct-11 Mon	###	###	###	###	4,700,178	0	###	###	0.0
2021-Oct-08 Fri	###	###	###	###	5,272,288	0	###	###	0.0
2021-Oct-07 Thu	###	###	###	5			29.4	29.4	0.4
2021-Oct-06 Wed	###	###	###	###			###	###	0.0
2021-Oct-05 Tue	###	###	###	###			###	###	0.0
2021-Oct-04 Mon	4.81	###	4.81	###			87.6	87.6	0.0
2021-Oct-01 Fri	###	4.78	###	4.76			###	###	###
2021-Sep-30 Thu	4.76	4.8	4.71	4.73	6,289,087	###	28.2	28.2	0.3
2021-Sep-29 Wed	4.72	4.745	###	4.72			66.7	66.7	0.3
2021-Sep-28 Tue	###	4.76	4.58	4.75	14,260,652	66,597,244	93.1	93.1	###
2021-Sep-27 Mon	4.51	4.58	4.46	4.51			###	###	0.3
2021-Sep-24 Fri	4.5	4.53	4.47	4.5			###	###	###
2021-Sep-23 Thu	4.48	4.51	4.43	4.48	5,541,244	###	56.5	56.5	###
2021-Sep-22 Wed	###	4.47	###	4.4			###	###	0.3
2021-Sep-21 Tue	4.22	###	4.22	###			85.8	85.8	0.0
2021-Sep-20 Mon	4.45	4.45	4.28	###			35.2	35.2	0.0
2021-Sep-17 Fri	4.45	4.48	###	###	10,053,146	22,519,047	29.1	29.1	0.0
2021-Sep-16 Thu	4.45	4.53	4.43	4.48	7,369,929	33,017,281	###	###	###
2021-Sep-15 Wed	4.53	4.53	4.4	4.42			###	###	0.3
2021-Sep-14 Tue	4.47	4.59	4.46	4.58			###	###	0.3
2021-Sep-13 Mon	4.47	4.52	4.41	4.44			32.9	32.9	0.3
2021-Sep-10 Fri	4.42	4.48	###	4.46			###	###	0.3
2021-Sep-09 Thu	4.47	4.51	###	###	9,429,588	21,263,720	29.3	29.3	0.0
2021-Sep-08 Wed	4.4	4.5	###	4.49			84.6	84.6	###
2021-Sep-07 Tue	###	4.48	###	4.47			85.7	85.7	###
2021-Sep-06 Mon	4.42	4.455	###	4.44	5,830,952	12,988,445	67.2	67.2	0.3
2021-Sep-03 Fri	4.44	4.48	4.43	4.46			64.0	64.0	0.3
2021-Sep-02 Thu	4.46	4.5	###	4.42			30.2	30.2	0.3
2021-Sep-01 Wed	4.4	4.48	###	4.46	5,108,488	###	75.8	75.8	0.3
2021-Aug-31 Tue	4.49	4.53	4.45	4.45			30.3	30.3	0.3
2021-Aug-30 Mon	4.57	###	4.47	4.51			###	###	0.3
2021-Aug-27 Fri	4.46	4.56	4.46	4.54			81.3	81.3	0.3
2021-Aug-26 Thu	4.54	4.56	4.43	4.44			23.4	23.4	0.3
2021-Aug-25 Wed	4.44	4.51	4.41	4.51	5,048,748	###	###	###	0.3
2021-Aug-24 Tue	4.28	4.42	4.26	4.4			84.5	84.5	0.3
2021-Aug-23 Mon	###	###	4.24	4.27	4,551,674	9,649,548	31.1	31.1	###
2021-Aug-20 Fri	4.24	###	###	###			###	###	0.0
2021-Aug-19 Thu	4.21	###	###	###	13,224,551	0	37.1	37.1	0.0
2021-Aug-18 Wed	4.27	4.47	4.27	###	5,951,047	26,006,075	###	###	0.0
2021-Aug-17 Tue	###	###	4.28	4.29	5,584,073	###	48.8	48.8	###
2021-Aug-16 Mon	4.45	4.45	4.29	###	5,508,179	24,070,742	30.1	30.1	0.0
2021-Aug-13 Fri	###	4.47	###	4.45			###	###	0.3
2021-Aug-12 Thu	###	4.4	###	###	4,845,383	10,659,842	28.2	28.2	0.0
2021-Aug-11 Wed	4.27	4.43	4.26	4.41			###	###	###
2021-Aug-10 Tue	###	###	4.24	4.25			###	###	###
2021-Aug-09 Mon	4.28	###	4.22	4.29	6,591,372	###	###	###	###
2021-Aug-06 Fri	###	###	4.25	4.27	7,177,147	###	22.3	22.3	###
2021-Aug-05 Thu	###	###	###	###	5,467,026	0	###	###	0.0
2021-Aug-04 Wed	###	4.46	4.355	4.43			72.9	72.9	###
2021-Aug-03 Tue	4.26	###	4.24	###			###	###	0.0
2021-Aug-02 Mon	###	4.29	###	4.25			###	###	###
2021-Jul-30 Fri	###	###	###	###	23,406,746	0	34.4	34.4	0.0
2021-Jul-29 Thu	4.43	###	4.4	4.46	4,700,875	10,341,925	###	###	0.3
2021-Jul-28 Wed	4.51	4.53	4.43	4.44	3,889,742	17,426,044	###	###	0.3
2021-Jul-27 Tue	4.49	4.53	4.47	4.5			73.2	73.2	###
2021-Jul-26 Mon	4.56	4.56	4.46	4.47	3,100,459	13,983,070	###	###	###
2021-Jul-23 Fri	4.46	4.54	4.44	4.53	3,114,742	###	77.4	77.4	###
2021-Jul-22 Thu	4.41	4.52	4.4	4.48			###	###	###
2021-Jul-21 Wed	4.42	4.46	###	###			29.0	29.0	0.0
2021-Jul-20 Tue	4.4	4.46	###	###	7,157,483	15,961,187	34.5	34.5	0.0
2021-Jul-19 Mon	4.52	4.53	4.45	4.49	4,805,977	###	###	###	###
2021-Jul-16 Fri	4.53	4.57	4.52	4.54	4,893,025	###	###	###	0.3
2021-Jul-15 Thu	4.57	###	4.52	4.54	8,971,970	20,276,652	###	###	0.3
2021-Jul-14 Wed	4.57	###	4.56	###	8,915,629	###	###	###	0.0
2021-Jul-13 Tue	4.58	4.59	4.52	4.57	7,846,021	35,738,625	37.5	37.5	###
2021-Jul-12 Mon	###	###	4.52	4.52	10,163,988	###	###	###	0.3
2021-Jul-09 Fri	4.53	4.57	4.5	4.55	5,685,683	25,784,572	###	###	0.3
2021-Jul-08 Thu	###	###	4.56	4.57	5,043,254	###	25.9	25.9	###
2021-Jul-07 Wed	4.59	###	4.57	###	6,307,072	14,411,659	###	###	0.0
2021-Jul-06 Tue	###	###	###	###			###	###	0.0
2021-Jul-05 Mon	4.59	###	4.58	###			74.3	74.3	0.0
2021-Jul-02 Fri	4.52	4.58	###	4.57	4,720,484	###	70.9	70.9	###
2021-Jul-01 Thu	4.5	4.53	4.47	4.5	4,500,926	###	59.2	59.2	###
2021-Jun-30 Wed	###	###	4.48	4.51			17.2	17.2	0.3
2021-Jun-29 Tue	###	###	###	###			68.1	68.1	0.0
2021-Jun-28 Mon	###	4.75	###	4.71	4,366,247	###	###	###	###
2021-Jun-25 Fri	###	4.74	###	4.73	4,427,253	10,492,589	78.1	78.1	0.3
2021-Jun-24 Thu	###	###	###	###	7,382,541	0	###	###	0.0
2021-Jun-23 Wed	4.72	4.74	###	4.7			###	###	0.3
2021-Jun-22 Tue	4.83	4.84	4.74	4.76			26.5	26.5	###
2021-Jun-21 Mon	4.79	4.81	4.71	4.73	4,283,723	20,390,521	43.3	43.3	0.3
2021-Jun-18 Fri	4.75	4.87	4.75	4.87	14,659,959	###	###	###	0.3
2021-Jun-17 Thu	4.8	4.81	4.77	4.79			51.2	51.2	0.3
2021-Jun-16 Wed	4.86	###	4.8	4.83	8,833,657	21,200,776	###	###	0.3
2021-Jun-15 Tue	4.87	4.89	4.74	4.78	9,560,175	46,032,242	###	###	###
2021-Jun-11 Fri	4.87	4.89	4.82	4.84	5,977,588	29,021,189	26.5	26.5	0.3
2021-Jun-10 Thu	4.85	4.89	4.785	4.86	12,755,248	###	###	###	0.3
2021-Jun-09 Wed	4.86	###	4.78	4.84	5,534,048	13,226,374	###	###	0.3
2021-Jun-08 Tue	4.76	###	4.74	4.84			###	###	0.3
2021-Jun-07 Mon	4.7	4.785	###	4.77			84.6	84.6	###
2021-Jun-04 Fri	4.53	4.73	4.52	4.72			###	###	0.3
2021-Jun-03 Thu	###	4.48	###	4.48	13,889,724	31,112,981	90.6	90.6	###
2021-Jun-02 Wed	4	4.22	###	4.22			94.0	94.0	###
2021-Jun-01 Tue	###	###	###	###	4,790,048	0	###	###	0.0
2021-May-31 Mon	###	###	###	###			###	###	0.0
2021-May-28 Fri	###	###	###	###	5,994,947	0	62.1	62.1	0.0
2021-May-27 Thu	###	###	###	###	31,225,156	0	20.4	20.4	0.0
2021-May-26 Wed	###	###	###	###	6,536,088	0	###	###	0.0
2021-May-25 Tue	###	###	###	###	6,279,344	0	###	###	0.0
2021-May-24 Mon	###	###	###	###	3,409,950	0	73.9	73.9	0.0
2021-May-21 Fri	###	###	###	###			81.6	81.6	0.0
2021-May-20 Thu	3.88	###	3.87	###	14,489,228	28,036,656	###	###	0.0
2021-May-19 Wed	###	###	3.89	###			###	###	0.0
2021-May-18 Tue	###	###	###	###			###	###	0.0
2021-May-17 Mon	###	###	###	###	4,381,089	0	###	###	0.0
2021-May-14 Fri	4	###	###	###			72.9	72.9	0.0
2021-May-13 Thu	###	###	###	###	5,498,375	0	###	###	0.0
2021-May-12 Wed	###	###	###	###	10,030,759	0	22.9	22.9	0.0
2021-May-11 Tue	###	###	###	###	4,497,784	0	34.1	34.1	0.0
2021-May-10 Mon	###	###	###	###	3,807,985	0	###	###	0.0
2021-May-07 Fri	###	###	###	###			67.7	67.7	0.0
2021-May-06 Thu	4.2	4.2	###	###	3,993,222	###	###	###	0.0
2021-May-05 Wed	###	4.22	###	###			###	###	0.0
2021-May-04 Tue	###	4.22	###	###			73.0	73.0	0.0
2021-May-03 Mon	###	###	###	###	3,514,773	0	76.1	76.1	0.0
2021-Apr-30 Fri	###	4.175	###	###			79.4	79.4	0.0
2021-Apr-29 Thu	###	###	###	###	13,743,283	0	###	###	0.0
2021-Apr-28 Wed	###	###	###	###			37.3	37.3	0.0
2021-Apr-27 Tue	###	###	###	###			28.3	28.3	0.0
2021-Apr-26 Mon	###	4.25	###	###	6,676,922	14,188,459	76.2	76.2	0.0
2021-Apr-23 Fri	###	###	###	###			82.2	82.2	0.0
2021-Apr-22 Thu	###	###	4	###			65.4	65.4	0.0
2021-Apr-21 Wed	###	###	4	###	7,767,879	15,535,758	73.6	73.6	0.0
2021-Apr-20 Tue	###	4.2	###	###			27.2	27.2	0.0
2021-Apr-19 Mon	4.28	###	###	###	8,892,123	0	26.7	26.7	0.0
2021-Apr-16 Fri	###	###	4.27	4.28			###	###	0.3
2021-Apr-15 Thu	4.7	4.75	###	4.7			63.7	63.7	0.3
2021-Apr-14 Wed	###	4.74	###	###			68.9	68.9	0.0
2021-Apr-13 Tue	4.71	4.72	###	###	3,258,925	###	31.9	31.9	0.0
2021-Apr-12 Mon	4.73	4.75	###	4.73	2,227,647	###	###	###	0.3
2021-Apr-09 Fri	4.75	4.76	4.7	4.74	2,271,785	10,745,543	###	###	0.3
2021-Apr-08 Thu	4.78	4.84	4.74	4.77			###	###	###
2021-Apr-07 Wed	###	4.77	###	4.75			86.6	86.6	###
2021-Apr-06 Tue	4.7	4.73	###	###			###	###	0.0
2021-Apr-01 Thu	###	4.72	###	###			26.2	26.2	0.0
2021-Mar-31 Wed	###	4.78	###	###			###	###	0.0
2021-Mar-30 Tue	4.71	4.75	###	###			###	###	0.0
2021-Mar-29 Mon	4.73	4.775	###	###	3,823,887	###	45.2	45.2	0.0
2021-Mar-26 Fri	4.74	4.77	4.7	4.73	3,773,420	17,867,143	31.9	31.9	0.3
2021-Mar-25 Thu	4.75	4.76	4.675	4.7			34.0	34.0	0.3
2021-Mar-24 Wed	4.75	4.76	###	4.74	3,297,849	7,848,880	###	###	0.3
2021-Mar-23 Tue	4.72	###	4.71	4.78			###	###	###
2021-Mar-22 Mon	###	4.75	###	4.75	6,011,174	###	87.7	87.7	###
2021-Mar-19 Fri	4.56	###	###	4.59			68.6	68.6	0.3
2021-Mar-18 Thu	###	4.71	###	###	3,860,123	9,090,589	39.4	39.4	0.0
2021-Mar-17 Wed	4.76	4.77	###	###	5,118,481	12,207,577	20.0	20.0	0.0
2021-Mar-16 Tue	4.75	4.79	4.71	4.76	5,762,956	27,374,041	60.9	60.9	###
2021-Mar-15 Mon	4.7	4.76	###	4.75	5,268,086	12,538,044	75.0	75.0	###
2021-Mar-12 Fri	4.55	###	4.52	###	6,527,840	###	76.5	76.5	0.0
2021-Mar-11 Thu	4.51	4.56	4.46	4.49			###	###	###
2021-Mar-10 Wed	4.5	4.555	4.48	4.5	8,340,287	37,677,246	68.1	68.1	###
2021-Mar-09 Tue	###	###	4.55	4.59			40.8	40.8	0.3
2021-Mar-08 Mon	###	###	4.55	4.57	4,483,643	10,200,287	###	###	###
2021-Mar-05 Fri	4.41	4.49	4.375	4.49	7,277,781	###	85.1	85.1	###
2021-Mar-04 Thu	4.41	4.47	###	###			###	###	0.0
2021-Mar-03 Wed	4.43	4.51	4.4	4.4			36.0	36.0	0.3
2021-Mar-02 Tue	4.58	4.59	4.5	4.51	6,633,185	30,147,825	42.1	42.1	0.3
2021-Mar-01 Mon	4.52	4.59	4.49	4.59	6,091,776	###	78.4	78.4	0.3
2021-Feb-26 Fri	###	###	4.5	4.5			22.3	22.3	###
2021-Feb-25 Thu	###	4.71	###	###	7,211,641	###	67.4	67.4	0.0
2021-Feb-24 Wed	###	###	4.58	###	4,048,948	###	43.6	43.6	0.0
2021-Feb-23 Tue	4.55	###	4.53	###	6,216,155	###	###	###	0.0
2021-Feb-22 Mon	4.46	4.53	4.43	4.47			###	###	###
2021-Feb-19 Fri	4.47	4.485	4.4	4.45			50.4	50.4	0.3
2021-Feb-18 Thu	###	4.71	4.47	4.5			18.8	18.8	###
2021-Feb-17 Wed	4.55	###	###	###			80.0	80.0	0.0
2021-Feb-16 Tue	4.45	###	4.44	4.55			82.3	82.3	0.3
2021-Feb-15 Mon	###	4.42	###	###	2,922,725	6,459,222	###	###	0.0
2021-Feb-12 Fri	4.43	4.45	###	###			###	###	0.0
2021-Feb-11 Thu	4.47	4.49	4.42	4.44			43.3	43.3	0.3
2021-Feb-10 Wed	4.4	4.47	4.4	4.44			74.9	74.9	0.3
2021-Feb-09 Tue	4.4	4.44	###	###			###	###	0.0
2021-Feb-08 Mon	4.53	4.54	###	###	12,424,644	28,203,941	###	###	0.0
2021-Feb-05 Fri	###	###	4.53	4.53	21,391,022	###	20.7	20.7	###
2021-Feb-04 Thu	4.77	4.77	###	###	17,339,076	###	###	###	0.0
2021-Feb-03 Wed	###	###	###	###			###	###	0.0
2021-Feb-02 Tue	4.88	###	4.85	4.89	4,522,520	###	62.5	62.5	###
2021-Feb-01 Mon	4.72	4.87	###	4.85	7,606,729	18,522,385	80.9	80.9	###
2021-Jan-29 Fri	###	###	4.72	4.74			###	###	0.3
2021-Jan-28 Thu	4.85	4.89	4.76	4.84			57.4	57.4	0.3
2021-Jan-27 Wed	###	###	4.88	4.88	7,590,023	18,519,656	32.8	32.8	0.3
2021-Jan-25 Mon	###	###	5	###			###	###	0.0
2021-Jan-22 Fri	###	###	###	###			###	###	0.0
2021-Jan-21 Thu	###	5.25	###	5.23			###	###	###
2021-Jan-20 Wed	###	###	###	###	3,943,151	0	72.8	72.8	0.0
2021-Jan-19 Tue	###	###	###	###			28.3	28.3	0.0
2021-Jan-18 Mon	###	###	###	###	3,346,822	0	###	###	0.0
2021-Jan-15 Fri	###	5.23	###	###	5,509,245	14,406,675	###	###	0.0
2021-Jan-14 Thu	###	5.175	###	###			###	###	0.0
2021-Jan-13 Wed	###	###	###	###	6,650,188	0	###	###	0.0
2021-Jan-12 Tue	###	###	5	###	5,287,321	###	18.5	18.5	0.0
2021-Jan-11 Mon	###	5.25	###	###			###	###	0.0
2021-Jan-08 Fri	###	###	###	###	5,942,488	0	69.8	69.8	0.0
2021-Jan-07 Thu	###	5.085	###	###	8,946,756	22,747,127	###	###	0.0
2021-Jan-06 Wed	4.85	###	4.83	4.89	6,312,889	15,245,626	74.7	74.7	###
2021-Jan-05 Tue	4.76	###	4.72	4.79			65.6	65.6	0.3
2021-Jan-04 Mon	4.78	4.84	4.75	4.83	2,495,387	11,965,380	65.5	65.5	0.3
2020-Dec-31 Thu	4.84	4.86	4.76	4.76			###	###	###
2020-Dec-30 Wed	4.86	4.87	4.79	4.85			36.3	36.3	###
2020-Dec-29 Tue	4.89	###	4.845	4.86	2,335,054	###	###	###	0.3
2020-Dec-24 Thu	4.85	###	4.83	4.83			28.6	28.6	0.3
2020-Dec-23 Wed	4.7	4.82	4.685	4.79			###	###	0.3
2020-Dec-22 Tue	4.78	4.79	###	4.71	4,444,772	10,645,228	36.7	36.7	###
2020-Dec-21 Mon	4.85	4.89	###	4.81	6,382,659	###	37.1	37.1	###
2020-Dec-18 Fri	###	###	4.86	###			###	###	0.0
2020-Dec-17 Thu	###	4.975	4.85	###	7,478,744	36,739,329	###	###	0.0
2020-Dec-16 Wed	###	###	###	###	4,177,343	0	27.1	27.1	0.0
2020-Dec-15 Tue	###	###	###	###			40.4	40.4	0.0
2020-Dec-14 Mon	###	###	5	###			###	###	0.0
2020-Dec-11 Fri	###	###	###	###			28.8	28.8	0.0
2020-Dec-10 Thu	###	###	###	###	5,717,949	0	###	###	0.0
2020-Dec-09 Wed	5.21	5.22	###	###	4,959,328	12,943,846	###	###	0.0
2020-Dec-08 Tue	5.23	5.24	###	###	5,310,974	13,914,751	###	###	0.0
2020-Dec-07 Mon	5.22	###	5.22	5.27			###	###	###
2020-Dec-04 Fri	###	5.25	###	5.22	2,990,753	7,850,726	###	###	0.4
2020-Dec-03 Thu	###	5.22	###	###	4,268,829	11,141,643	39.4	39.4	0.0
2020-Dec-02 Wed	###	###	###	###	5,531,174	0	26.1	26.1	0.0
2020-Dec-01 Tue	###	###	###	###			###	###	0.0
2020-Nov-30 Mon	5.24	5.285	###	###			###	###	0.0
2020-Nov-27 Fri	###	###	###	###			###	###	0.0
2020-Nov-26 Thu	###	###	5.28	###	6,928,726	###	34.3	34.3	0.0
2020-Nov-25 Wed	5.28	###	5.25	5.25	12,158,171	###	40.8	40.8	0.4
2020-Nov-24 Tue	###	###	###	###	8,419,943	0	###	###	0.0
2020-Nov-23 Mon	4.72	4.81	4.71	4.8			80.6	80.6	0.3
2020-Nov-20 Fri	4.76	4.77	###	###	5,043,742	12,029,324	###	###	0.0
2020-Nov-19 Thu	4.75	4.77	4.7	4.76			###	###	###
2020-Nov-18 Wed	###	###	4.75	4.79			22.7	22.7	0.3
2020-Nov-17 Tue	4.88	###	4.85	4.88	9,680,187	23,474,453	###	###	0.3
2020-Nov-16 Mon	4.75	4.77	4.71	4.76	169,781	###	70.8	70.8	###
2020-Nov-13 Fri	###	###	4.55	###	7,995,172	###	62.9	62.9	0.0
2020-Nov-12 Thu	4.84	4.84	###	4.71	10,196,146	24,674,673	###	###	###
2020-Nov-11 Wed	4.76	4.86	4.75	4.81			###	###	###
2020-Nov-10 Tue	###	4.72	###	###			###	###	0.0
2020-Nov-09 Mon	4.29	###	4.27	###	3,903,946	8,334,924	###	###	0.0
2020-Nov-06 Fri	4.25	4.29	4.2	4.28			69.2	69.2	0.3
2020-Nov-05 Thu	4.28	###	###	4.21	3,608,151	0	###	###	###
2020-Nov-04 Wed	4.26	4.28	4.145	4.25	5,770,227	24,307,081	###	###	###
2020-Nov-03 Tue	###	###	###	4.28	7,719,923	0	91.0	91.0	0.3
2020-Nov-02 Mon	###	###	4	###			38.1	38.1	0.0
2020-Oct-30 Fri	###	###	###	4			###	###	0.3
2020-Oct-29 Thu	###	###	###	###			###	###	0.0
2020-Oct-28 Wed	4.2	4.23	###	4.2			###	###	###
2020-Oct-27 Tue	###	###	4.25	4.26	5,786,676	12,296,686	###	###	0.3
2020-Oct-26 Mon	###	4.42	###	###			51.0	51.0	0.0
2020-Oct-23 Fri	4.42	4.44	###	###			###	###	0.0
2020-Oct-22 Thu	4.43	4.44	###	###	6,368,155	###	###	###	0.0
2020-Oct-21 Wed	4.47	4.54	4.47	4.5	15,589,178	70,229,246	72.0	72.0	###
2020-Oct-20 Tue	4.5	4.54	4.45	4.46			33.3	33.3	0.3
2020-Oct-19 Mon	4.57	4.58	4.47	4.54			36.0	36.0	0.3
2020-Oct-16 Fri	###	###	4.54	4.54			28.0	28.0	0.3
2020-Oct-15 Thu	4.4	4.59	###	4.54			###	###	0.3
2020-Oct-14 Wed	###	###	###	###	5,711,181	0	67.8	67.8	0.0
2020-Oct-13 Tue	###	4.43	###	###			69.1	69.1	0.0
2020-Oct-12 Mon	###	4.42	###	###			32.1	32.1	0.0
2020-Oct-09 Fri	4.5	4.53	4.41	4.44			19.9	19.9	0.3
2020-Oct-08 Thu	4.55	4.55	4.44	4.47	5,121,056	23,019,146	###	###	###
2020-Oct-07 Wed	4.52	4.54	4.43	4.52	4,985,771	22,361,182	###	###	0.3
2020-Oct-06 Tue	4.47	4.49	4.43	4.47			###	###	###
2020-Oct-05 Mon	###	4.46	###	###	4,566,470	10,183,228	###	###	0.0
2020-Oct-02 Fri	###	###	4.25	4.26	7,841,075	16,662,284	44.2	44.2	0.3
2020-Oct-01 Thu	###	4.45	###	4.4			###	###	0.3
2020-Sep-30 Wed	4.47	4.49	###	###			###	###	0.0
2020-Sep-29 Tue	4.59	###	4.5	4.52	2,783,273	###	###	###	0.3
2020-Sep-28 Mon	4.52	###	4.49	4.54			68.3	68.3	0.3
2020-Sep-25 Fri	4.48	4.54	4.45	4.51			###	###	0.3
2020-Sep-24 Thu	4.5	4.52	4.43	4.47			39.7	39.7	###
2020-Sep-23 Wed	4.54	###	4.51	###	7,787,176	17,560,081	###	###	0.0
2020-Sep-22 Tue	4.51	4.56	4.46	4.49			###	###	###
2020-Sep-21 Mon	4.53	4.59	4.49	4.56	7,271,879	###	###	###	0.3
2020-Sep-18 Fri	###	###	4.53	4.53			16.7	16.7	###
2020-Sep-17 Thu	###	###	4.58	4.59			50.2	50.2	0.3
2020-Sep-16 Wed	###	###	###	###	7,064,242	0	###	###	0.0
2020-Sep-15 Tue	4.73	4.745	###	###	7,075,571	###	###	###	0.0
2020-Sep-14 Mon	4.71	4.76	###	4.71			###	###	###
2020-Sep-11 Fri	4.73	4.76	4.685	###			###	###	0.0
2020-Sep-10 Thu	###	###	4.76	4.8	9,669,851	23,014,245	24.7	24.7	0.3
2020-Sep-09 Wed	###	###	4.82	4.82	10,046,276	24,211,525	17.1	17.1	0.3
2020-Sep-08 Tue	###	###	###	###	10,079,742	0	37.2	37.2	0.0
2020-Sep-07 Mon	5.25	5.25	###	###	16,109,529	###	###	###	0.0
2020-Sep-04 Fri	5.42	5.43	###	###			###	###	0.0
2020-Sep-03 Thu	5.53	5.59	5.51	5.56			70.7	70.7	0.4
2020-Sep-02 Wed	5.48	###	5.42	5.58			80.4	80.4	0.4
2020-Sep-01 Tue	5.46	5.49	5.385	5.45			###	###	###
2020-Aug-31 Mon	5.51	###	5.5	###			76.8	76.8	0.0
2020-Aug-28 Fri	5.43	5.57	5.43	5.56	5,428,455	###	83.8	83.8	0.4
2020-Aug-27 Thu	5.55	5.57	5.455	5.46	4,991,785	###	27.5	27.5	###
2020-Aug-26 Wed	5.5	###	5.42	5.57	4,207,520	11,402,379	80.6	80.6	0.4
2020-Aug-25 Tue	5.45	5.575	5.44	5.53	5,896,326	###	###	###	###
2020-Aug-24 Mon	5.44	5.47	###	###	4,394,683	12,019,458	###	###	0.0
2020-Aug-21 Fri	5.49	5.57	5.41	5.47	7,836,952	###	###	###	###
2020-Aug-20 Thu	###	###	5.45	5.54			###	###	0.4
2020-Aug-19 Wed	5.76	###	5.73	###	4,080,379	11,690,285	###	###	0.0
2020-Aug-18 Tue	5.78	5.81	5.72	5.8	3,994,859	###	###	###	0.4
2020-Aug-17 Mon	5.76	5.83	5.745	5.82	3,679,222	###	71.7	71.7	0.4
2020-Aug-14 Fri	5.75	5.84	###	5.83			73.5	73.5	###
2020-Aug-13 Thu	5.86	5.86	###	5.72	6,645,959	19,472,659	17.0	17.0	0.4
2020-Aug-12 Wed	5.83	5.88	5.77	5.87	3,347,344	19,498,278	78.5	78.5	###
2020-Aug-11 Tue	5.81	###	5.78	5.84	3,033,283	8,766,187	73.9	73.9	0.4
2020-Aug-10 Mon	5.79	5.81	5.72	5.81	2,552,527	###	61.7	61.7	###
2020-Aug-07 Fri	5.78	5.8	###	5.73	3,613,728	###	###	###	###
2020-Aug-06 Thu	5.8	5.84	5.71	5.77			29.8	29.8	0.4
2020-Aug-05 Wed	5.75	5.8	###	5.76	4,177,458	12,114,628	###	###	###
2020-Aug-04 Tue	###	5.73	###	5.72	5,523,687	###	###	###	0.4
2020-Aug-03 Mon	5.45	5.56	###	5.54	4,595,121	###	###	###	0.4
2020-Jul-31 Fri	5.57	5.58	###	###			###	###	0.0
2020-Jul-30 Thu	###	###	5.585	###			###	###	0.0
2020-Jul-29 Wed	5.75	5.76	5.57	###			###	###	0.0
2020-Jul-28 Tue	5.74	5.78	###	###	3,107,079	8,979,458	36.8	36.8	0.0
2020-Jul-27 Mon	###	5.73	###	5.73			###	###	###
2020-Jul-24 Fri	###	5.78	###	5.71			###	###	0.4
2020-Jul-23 Thu	5.71	5.755	###	5.71			61.7	61.7	0.4
2020-Jul-22 Wed	5.81	5.86	###	###			22.9	22.9	0.0
2020-Jul-21 Tue	###	5.78	###	5.78			###	###	0.4
2020-Jul-20 Mon	5.72	5.73	###	###	2,300,849	###	###	###	0.0
2020-Jul-17 Fri	5.76	5.76	###	5.76			###	###	###
2020-Jul-16 Thu	5.88	###	###	5.73			22.8	22.8	###
2020-Jul-15 Wed	5.86	5.88	5.745	5.84			###	###	0.4
2020-Jul-14 Tue	5.77	5.89	5.73	5.75	4,970,727	28,879,923	51.5	51.5	###
2020-Jul-13 Mon	5.85	###	5.81	5.84			###	###	0.4
2020-Jul-10 Fri	5.8	5.8	###	5.73	3,743,771	###	34.5	34.5	###
2020-Jul-09 Thu	5.84	###	5.81	5.86	4,765,627	13,844,146	67.3	67.3	0.4
2020-Jul-08 Wed	5.86	###	5.75	5.76			30.8	30.8	###
2020-Jul-07 Tue	###	###	5.85	5.86	3,984,853	###	27.9	27.9	0.4
2020-Jul-06 Mon	###	6.045	###	###			67.3	67.3	0.0
2020-Jul-03 Fri	###	###	###	###			29.0	29.0	0.0
2020-Jul-02 Thu	###	###	5.855	###			68.2	68.2	0.0
2020-Jul-01 Wed	5.84	###	5.775	5.89	5,182,771	14,965,251	63.9	63.9	###
2020-Jun-30 Tue	5.8	###	5.76	5.84			###	###	0.4
2020-Jun-29 Mon	5.75	5.77	###	###	5,183,577	###	37.1	37.1	0.0
2020-Jun-26 Fri	5.81	###	5.76	###	10,916,741	###	80.1	80.1	0.0
2020-Jun-25 Thu	5.85	5.88	5.75	5.75			###	###	###
2020-Jun-24 Wed	###	###	###	6	4,271,953	0	###	###	0.4
2020-Jun-23 Tue	###	###	5.89	###	4,202,056	12,375,054	45.8	45.8	0.0
2020-Jun-22 Mon	###	###	###	###			71.1	71.1	0.0
2020-Jun-19 Fri	6.2	6.22	###	###			27.5	27.5	0.0
2020-Jun-18 Thu	6	###	###	###	8,220,041	0	85.4	85.4	0.0
2020-Jun-17 Wed	6	6.075	5.89	###	5,128,587	30,681,771	###	###	0.0
2020-Jun-16 Tue	5.78	###	5.75	###	8,647,127	###	###	###	0.0
2020-Jun-15 Mon	5.74	5.82	5.57	5.57			38.0	38.0	0.4
2020-Jun-12 Fri	5.74	5.8	5.59	5.74	8,248,385	46,974,552	60.8	60.8	0.4
2020-Jun-11 Thu	###	6.21	###	###	9,937,727	30,856,642	35.9	35.9	0.0
2020-Jun-10 Wed	###	6.375	6.24	###			###	###	0.0
2020-Jun-09 Tue	###	6.48	###	6.43	6,232,946	20,194,745	###	###	###
2020-Jun-05 Fri	###	###	###	6.23	4,365,084	0	###	###	0.4
2020-Jun-04 Thu	6.21	6.28	###	###			###	###	0.0
2020-Jun-03 Wed	###	6.21	###	###			71.5	71.5	0.0
2020-Jun-02 Tue	###	###	6	###			###	###	0.0
2020-Jun-01 Mon	5.81	###	5.81	###	5,905,387	17,155,149	89.8	89.8	0.0
2020-May-29 Fri	###	###	5.89	5.89			34.3	34.3	###
2020-May-28 Thu	5.84	###	5.83	###	8,587,583	###	80.9	80.9	0.0
2020-May-27 Wed	5.74	###	###	5.83			76.1	76.1	###
2020-May-26 Tue	###	5.82	###	5.75	9,541,489	###	69.7	69.7	###
2020-May-25 Mon	5.53	###	5.53	###			73.9	73.9	0.0
2020-May-22 Fri	5.54	5.57	###	5.42			21.6	21.6	0.4
2020-May-21 Thu	5.57	###	5.55	5.55			###	###	###
2020-May-20 Wed	5.54	5.56	5.46	5.5	4,713,284	###	###	###	0.4
2020-May-19 Tue	###	5.75	###	###	4,415,582	###	38.1	38.1	0.0
2020-May-18 Mon	5.47	5.54	5.44	5.49	3,483,925	19,126,748	65.4	65.4	0.4
2020-May-15 Fri	###	5.42	5.285	###			66.6	66.6	0.0
2020-May-14 Thu	5.28	###	5.2	5.23			39.4	39.4	###
2020-May-13 Wed	5.27	###	###	###			76.3	76.3	0.0
2020-May-12 Tue	5.55	5.57	###	###	5,413,283	###	23.4	23.4	0.0
2020-May-11 Mon	5.57	###	5.5	5.58	3,536,988	###	61.7	61.7	0.4
2020-May-08 Fri	5.55	###	5.48	5.53			30.7	30.7	###
2020-May-07 Thu	5.52	5.545	5.43	5.53			68.3	68.3	###
2020-May-06 Wed	###	###	5.49	5.57	6,045,454	16,594,771	28.0	28.0	0.4
2020-May-05 Tue	###	###	###	5.55			84.4	84.4	###
2020-May-04 Mon	###	5.26	###	5.26			79.2	79.2	0.4
2020-May-01 Fri	5.42	5.49	5.25	5.27	7,766,047	41,703,672	###	###	###
2020-Apr-30 Thu	5.23	###	5.2	5.56			###	###	0.4
2020-Apr-29 Wed	###	###	###	###			###	###	0.0
2020-Apr-28 Tue	4.89	###	###	4.89			70.2	70.2	###
2020-Apr-27 Mon	4.82	###	4.785	###	3,917,983	9,373,774	77.7	77.7	0.0
2020-Apr-24 Fri	4.81	###	4.75	4.84	6,623,245	###	###	###	0.3
2020-Apr-23 Thu	4.8	4.83	###	4.72	8,920,424	21,542,823	29.0	29.0	0.3
2020-Apr-22 Wed	###	4.79	4.52	###			64.4	64.4	0.0
2020-Apr-21 Tue	4.82	4.87	4.7	4.76	5,513,623	26,382,686	###	###	###
2020-Apr-20 Mon	###	###	4.89	4.89	5,310,272	###	15.3	15.3	###
2020-Apr-17 Fri	###	5.21	###	###	7,133,420	18,582,559	81.4	81.4	0.0
2020-Apr-16 Thu	###	###	4.87	###	7,932,555	19,315,771	71.5	71.5	0.0
2020-Apr-15 Wed	5.21	5.255	###	###			28.9	28.9	0.0
2020-Apr-14 Tue	###	5.22	###	5.21	5,950,972	###	65.2	65.2	0.4
2020-Apr-09 Thu	5	###	4.89	###	8,491,343	###	66.8	66.8	0.0
2020-Apr-08 Wed	4.82	###	4.72	4.86			###	###	0.3
2020-Apr-07 Tue	###	5.21	4.83	4.88			14.0	14.0	0.3
2020-Apr-06 Mon	###	###	4.76	###			54.9	54.9	0.0
2020-Apr-03 Fri	###	5.145	4.76	4.76			16.3	16.3	###
2020-Apr-02 Thu	4.5	###	4.44	4.75	8,955,329	###	###	###	###
2020-Apr-01 Wed	4.55	4.75	4.53	###	9,559,472	44,355,950	###	###	0.0
2020-Mar-31 Tue	4.54	###	4.255	###	8,835,776	###	17.9	17.9	0.0
2020-Mar-30 Mon	###	4.45	4.2	4.43			###	###	###
2020-Mar-27 Fri	4.58	###	4.29	###	14,434,955	30,962,978	###	###	0.0
2020-Mar-26 Thu	4.4	4.53	###	4.45	12,595,957	28,529,842	###	###	0.3
2020-Mar-25 Wed	4.25	###	###	###	11,189,050	0	###	###	0.0
2020-Mar-24 Tue	3.84	###	3.83	###			75.3	75.3	0.0
2020-Mar-23 Mon	###	###	3.75	3.8			51.9	51.9	###
2020-Mar-20 Fri	4.21	###	4.125	4.22	13,353,375	###	###	###	###
2020-Mar-19 Thu	###	###	###	###	16,260,851	0	###	###	0.0
2020-Mar-18 Wed	###	###	###	4.4	15,964,280	0	9.4	9.4	0.3
2020-Mar-17 Tue	5.29	5.56	###	###	15,779,986	###	###	###	0.0
2020-Mar-16 Mon	5.75	5.8	5.29	5.29			25.1	25.1	0.4
2020-Mar-13 Fri	###	5.89	###	5.89	15,728,689	46,320,989	###	###	###
2020-Mar-12 Thu	###	###	5.4	5.5	10,054,357	###	###	###	0.4
2020-Mar-11 Wed	###	6.2	###	6	11,954,656	###	55.8	55.8	0.4
2020-Mar-10 Tue	5.54	###	5.45	###			75.3	75.3	0.0
2020-Mar-09 Mon	###	###	5.685	5.72	13,496,827	###	###	###	0.4
2020-Mar-06 Fri	6.8	6.89	6.78	6.79	8,189,680	###	###	###	0.5
2020-Mar-05 Thu	###	###	###	7			75.7	75.7	0.5
2020-Mar-04 Wed	###	###	6.87	6.89	6,060,677	20,818,425	44.7	44.7	0.5
2020-Mar-03 Tue	###	###	###	###			###	###	0.0
2020-Mar-02 Mon	6.71	###	###	###			###	###	0.0
2020-Feb-28 Fri	###	###	6.8	###			54.7	54.7	0.0
2020-Feb-27 Thu	###	7.25	7	###			###	###	0.0
2020-Feb-26 Wed	7.2	7.23	###	###	7,195,142	###	###	###	0.0
2020-Feb-25 Tue	###	7.47	###	###			###	###	0.0
2020-Feb-24 Mon	###	###	7.45	7.53			###	###	0.5
2020-Feb-21 Fri	###	###	7.76	7.83	5,668,477	###	22.3	22.3	###
2020-Feb-20 Thu	###	8.23	###	###			###	###	0.0
2020-Feb-19 Wed	7.8	7.84	7.755	7.83			71.1	71.1	###
2020-Feb-18 Tue	7.76	7.8	7.73	7.76			74.7	74.7	0.6
2020-Feb-17 Mon	7.79	7.81	7.755	7.78	2,618,551	20,378,873	37.7	37.7	0.6
2020-Feb-14 Fri	7.8	7.87	7.76	7.76			31.1	31.1	0.6
2020-Feb-13 Thu	7.85	###	7.8	7.86	8,989,758	35,060,056	73.5	73.5	###
2020-Feb-12 Wed	###	7.75	###	###	9,929,273	###	###	###	0.0
2020-Feb-11 Tue	###	###	7.56	###	4,948,182	18,704,127	###	###	0.0
2020-Feb-10 Mon	7.7	7.7	7.59	###			30.1	30.1	0.0
2020-Feb-07 Fri	7.8	7.85	7.71	7.74	6,414,358	###	###	###	0.6
2020-Feb-06 Thu	###	###	7.86	###			###	###	0.0
2020-Feb-05 Wed	7.79	7.86	7.74	7.8	6,982,221	54,461,323	###	###	0.6
2020-Feb-04 Tue	7.72	7.82	7.59	7.72			64.1	64.1	###
2020-Feb-03 Mon	###	###	###	###			###	###	0.0
2020-Jan-31 Fri	8.28	8.29	###	8.2			24.9	24.9	0.6
2020-Jan-30 Thu	###	###	8.21	8.23			34.8	34.8	0.6
2020-Jan-29 Wed	8.42	8.44	8.28	###			###	###	0.0
2020-Jan-28 Tue	8.45	8.45	8.275	###			###	###	0.0
2020-Jan-24 Fri	###	###	###	8.55	2,753,057	0	###	###	###
2020-Jan-23 Thu	###	###	8.54	8.59	3,544,427	###	28.6	28.6	###
2020-Jan-22 Wed	###	8.75	8.56	8.72			75.4	75.4	0.6
2020-Jan-21 Tue	###	###	8.52	8.59	8,347,188	35,559,020	29.6	29.6	###
2020-Jan-20 Mon	8.73	8.74	###	###	2,665,424	###	30.8	30.8	0.0
2020-Jan-17 Fri	8.78	8.82	8.73	8.74			30.2	30.2	0.6
2020-Jan-16 Thu	8.78	###	8.73	8.76			33.9	33.9	0.6
2020-Jan-15 Wed	###	8.76	8.59	8.75	4,115,079	###	80.1	80.1	0.6
2020-Jan-14 Tue	8.56	###	8.53	###	4,518,841	19,272,856	###	###	0.0
2020-Jan-13 Mon	###	###	8.56	8.58			###	###	0.6
2020-Jan-10 Fri	###	8.76	###	8.73	4,160,820	###	72.9	72.9	###
2020-Jan-09 Thu	###	8.73	8.58	###			###	###	0.0
2020-Jan-08 Wed	8.71	8.77	###	8.76			83.3	83.3	0.6
2020-Jan-07 Tue	###	8.73	###	###			66.6	66.6	0.0
2020-Jan-06 Mon	8.51	###	8.51	8.58	2,155,976	9,173,677	###	###	0.6
2020-Jan-03 Fri	8.56	###	8.54	###	2,743,058	11,712,857	72.3	72.3	0.0
2020-Jan-02 Thu	8.42	8.51	8.41	8.46			###	###	0.6
2019-Dec-30 Mon	8.57	###	8.525	###			70.0	70.0	0.0
2019-Dec-27 Fri	8.59	###	8.57	8.59	1,371,889	5,878,544	60.3	60.3	###
2019-Dec-24 Tue	8.55	###	8.55	###			74.8	74.8	0.0
2019-Dec-23 Mon	8.59	###	8.52	8.56			32.1	32.1	###
2019-Dec-20 Fri	8.7	8.81	###	###			22.3	22.3	0.0
2019-Dec-19 Thu	8.89	8.89	8.74	8.78	5,377,187	###	###	###	0.6
2019-Dec-18 Wed	8.78	8.89	8.75	8.86	5,303,679	46,778,448	80.6	80.6	0.6
2019-Dec-16 Mon	8.75	8.83	8.72	8.79			68.0	68.0	0.6
2019-Dec-13 Fri	###	8.72	8.58	8.7			###	###	###
2019-Dec-12 Thu	###	###	8.555	8.58			###	###	0.6
2019-Dec-11 Wed	###	8.74	###	###			69.4	69.4	0.0
2019-Dec-10 Tue	###	8.75	###	###	3,088,043	13,510,188	75.1	75.1	0.0
2019-Dec-09 Mon	###	8.71	###	8.7			83.2	83.2	###
2019-Dec-06 Fri	8.48	8.585	8.47	8.57	2,203,188	18,787,685	###	###	0.6
2019-Dec-05 Thu	8.47	8.55	8.47	8.53			###	###	###
2019-Dec-04 Wed	8.43	8.47	###	8.41			40.1	40.1	###
2019-Dec-03 Tue	8.72	8.73	8.52	8.57			###	###	0.6
2019-Dec-02 Mon	8.72	8.775	###	8.72			72.8	72.8	0.6
2019-Nov-29 Fri	8.7	8.79	###	8.7			###	###	###
2019-Nov-28 Thu	8.76	8.76	###	8.7			###	###	###
2019-Nov-27 Wed	###	8.71	8.59	###	3,904,046	###	###	###	0.0
2019-Nov-26 Tue	###	###	8.58	###	7,899,949	33,890,781	###	###	0.0
2019-Nov-25 Mon	8.5	###	8.5	8.55			###	###	###
2019-Nov-22 Fri	8.43	8.54	###	8.47	6,881,442	29,383,757	75.3	75.3	###
2019-Nov-21 Thu	###	8.42	8.24	###	6,846,329	57,029,920	36.7	36.7	0.0
2019-Nov-20 Wed	###	8.27	###	8.24			###	###	0.6
2019-Nov-19 Tue	###	###	###	8.29	2,972,970	0	81.1	81.1	0.6
2019-Nov-18 Mon	8.24	8.26	###	8.24			75.9	75.9	0.6
2019-Nov-15 Fri	###	8.29	###	8.28	1,845,588	###	###	###	###
2019-Nov-14 Thu	8.2	8.21	###	###	2,597,673	10,663,447	###	###	0.0
2019-Nov-13 Wed	8.24	8.29	###	###			###	###	0.0
2019-Nov-12 Tue	8.29	###	8.21	8.28			40.6	40.6	###
2019-Nov-11 Mon	8.24	###	8.2	8.25			###	###	###
2019-Nov-08 Fri	###	8.23	###	8.23			83.4	83.4	0.6
2019-Nov-07 Thu	###	###	###	###			###	###	0.0
2019-Nov-06 Wed	###	###	8.045	###	4,197,128	16,882,947	40.7	40.7	0.0
2019-Nov-05 Tue	###	###	###	###			77.1	77.1	0.0
2019-Nov-04 Mon	###	###	###	###	4,570,557	0	###	###	0.0
2019-Nov-01 Fri	7.89	###	###	###	3,384,577	0	76.2	76.2	0.0
2019-Oct-31 Thu	###	###	7.83	7.86			31.7	31.7	###
2019-Oct-30 Wed	7.89	###	7.85	###	3,736,320	14,665,056	76.8	76.8	0.0
2019-Oct-29 Tue	###	###	###	###			###	###	0.0
2019-Oct-28 Mon	8	8.025	###	###	2,623,082	###	###	###	0.0
2019-Oct-25 Fri	###	###	###	###			31.8	31.8	0.0
2019-Oct-24 Thu	###	###	###	###			###	###	0.0
2019-Oct-23 Wed	###	###	7.86	###			###	###	0.0
2019-Oct-22 Tue	7.88	###	7.88	7.89	2,586,972	###	70.1	70.1	###
2019-Oct-21 Mon	7.81	###	###	7.85	3,966,328	0	###	###	###
2019-Oct-18 Fri	###	###	7.85	7.86	3,698,952	14,518,386	###	###	###
2019-Oct-17 Thu	###	###	###	###	2,608,227	0	38.1	38.1	0.0
2019-Oct-16 Wed	###	###	###	###	3,436,943	0	###	###	0.0
2019-Oct-15 Tue	###	###	###	###	3,149,255	0	75.8	75.8	0.0
2019-Oct-14 Mon	###	###	###	###	4,279,121	0	80.5	80.5	0.0
2019-Oct-11 Fri	7.86	###	7.84	7.87			70.1	70.1	0.6
2019-Oct-10 Thu	7.78	7.85	7.73	7.78			###	###	0.6
2019-Oct-09 Wed	7.81	7.84	7.74	7.82	3,111,377	24,237,626	71.1	71.1	0.6
2019-Oct-08 Tue	7.85	###	7.8	###	3,226,945	12,585,085	###	###	0.0
2019-Oct-07 Mon	7.73	7.82	7.7	7.79			###	###	###
2019-Oct-04 Fri	###	7.76	###	7.74	3,063,075	###	75.0	75.0	0.6
2019-Oct-03 Thu	7.77	7.825	7.645	7.7			26.2	26.2	0.6
2019-Oct-02 Wed	7.88	###	7.855	###			###	###	0.0
2019-Oct-01 Tue	###	###	7.885	###			###	###	0.0
2019-Sep-30 Mon	8	###	###	###			33.0	33.0	0.0
2019-Sep-27 Fri	7.85	###	7.85	###	6,687,257	26,247,483	85.2	85.2	0.0
2019-Sep-26 Thu	7.89	7.925	7.79	7.81	3,642,172	###	27.5	27.5	0.6
2019-Sep-25 Wed	7.84	###	7.73	7.83	4,070,943	###	35.9	35.9	###
2019-Sep-24 Tue	###	###	7.885	###	3,460,187	13,641,787	31.7	31.7	0.0
2019-Sep-23 Mon	###	###	###	###			###	###	0.0
2019-Sep-20 Fri	###	7.925	7.81	7.89	8,183,629	###	33.7	33.7	###
2019-Sep-19 Thu	7.88	###	7.84	###	6,752,054	26,468,051	70.2	70.2	0.0
2019-Sep-18 Wed	7.86	7.885	7.78	7.84			35.7	35.7	0.6
2019-Sep-17 Tue	###	###	7.89	###			69.5	69.5	0.0
2019-Sep-16 Mon	###	###	###	###	10,346,287	0	###	###	0.0
2019-Sep-13 Fri	7.75	7.8	###	7.72	4,297,976	###	32.4	32.4	###
2019-Sep-12 Thu	7.78	7.84	###	7.76	6,690,044	26,224,972	###	###	0.6
2019-Sep-11 Wed	7.8	7.89	7.7	7.73			###	###	0.6
2019-Sep-10 Tue	###	7.785	###	7.76	4,612,924	###	###	###	0.6
2019-Sep-09 Mon	###	7.7	###	###			29.4	29.4	0.0
2019-Sep-06 Fri	7.49	###	7.46	###			###	###	0.0
2019-Sep-05 Thu	7.46	7.57	7.44	7.47			###	###	###
2019-Sep-04 Wed	###	7.42	###	###	4,806,452	###	###	###	0.0
2019-Sep-03 Tue	7.45	7.56	7.425	7.48			###	###	0.5
2019-Sep-02 Mon	7.47	7.56	7.45	7.5			75.9	75.9	0.5
2019-Aug-30 Fri	###	7.72	###	###	8,806,142	###	27.9	27.9	0.0
2019-Aug-29 Thu	7.55	###	###	7.55	5,876,147	0	69.5	69.5	###
2019-Aug-28 Wed	7.45	7.57	7.425	7.55			###	###	###
2019-Aug-27 Tue	###	7.48	###	7.41			75.5	75.5	###
2019-Aug-26 Mon	###	###	###	###			86.8	86.8	0.0
2019-Aug-23 Fri	7.43	7.43	###	###			###	###	0.0
2019-Aug-22 Thu	###	7.52	7.29	###			###	###	0.0
2019-Aug-21 Wed	7.21	###	###	7.2	4,658,556	0	###	###	0.5
2019-Aug-20 Tue	###	###	###	###			84.6	84.6	0.0
2019-Aug-19 Mon	###	###	7.045	###			69.7	69.7	0.0
2019-Aug-16 Fri	###	###	7	###	4,412,843	15,444,950	###	###	0.0
2019-Aug-15 Thu	7.29	7.29	###	###	5,617,957	20,477,453	18.7	18.7	0.0
2019-Aug-14 Wed	7.41	7.46	###	7.44			###	###	###
2019-Aug-13 Tue	###	###	###	7.29	7,190,940	0	###	###	###
2019-Aug-12 Mon	###	###	###	###			###	###	0.0
2019-Aug-09 Fri	###	7.225	###	###			###	###	0.0
2019-Aug-08 Thu	###	7.145	###	###	5,394,348	###	###	###	0.0
2019-Aug-07 Wed	###	###	###	###	9,555,085	0	###	###	0.0
2019-Aug-06 Tue	###	###	7	###			###	###	0.0
2019-Aug-05 Mon	###	###	7.4	7.43	4,435,158	16,410,084	###	###	###
2019-Aug-02 Fri	7.74	7.75	7.59	###			21.2	21.2	0.0
2019-Aug-01 Thu	7.89	###	7.82	7.85			###	###	###
2019-Jul-31 Wed	7.86	7.985	7.82	###	7,660,486	###	81.5	81.5	0.0
2019-Jul-30 Tue	###	###	7.84	7.86			30.7	30.7	###
2019-Jul-29 Mon	###	###	7.8	7.86	2,944,259	###	###	###	###
2019-Jul-26 Fri	7.81	###	7.76	7.85			76.4	76.4	###
2019-Jul-25 Thu	7.85	7.85	7.725	7.76			23.2	23.2	0.6
2019-Jul-24 Wed	7.75	###	7.71	7.75	4,322,325	###	###	###	###
2019-Jul-23 Tue	7.58	###	7.54	###			80.9	80.9	0.0
2019-Jul-22 Mon	7.51	###	7.5	7.58			###	###	###
2019-Jul-19 Fri	###	7.55	###	7.51			###	###	###
2019-Jul-18 Thu	###	7.41	###	###	3,036,674	11,250,877	35.6	35.6	0.0
2019-Jul-17 Wed	###	7.45	###	7.43	2,331,226	###	73.9	73.9	###
2019-Jul-16 Tue	7.43	7.46	###	7.42	2,280,382	8,505,824	33.0	33.0	0.5
2019-Jul-15 Mon	7.47	###	7.4	7.43	2,074,453	7,675,476	31.9	31.9	###
2019-Jul-12 Fri	7.46	###	7.46	7.53			###	###	0.5
2019-Jul-11 Thu	7.52	7.58	7.49	7.52			62.7	62.7	0.5
2019-Jul-10 Wed	7.49	7.53	7.41	7.45			26.8	26.8	0.5
2019-Jul-09 Tue	7.55	###	###	7.42			###	###	0.5
2019-Jul-08 Mon	###	###	7.56	7.58	2,510,426	###	###	###	###
2019-Jul-05 Fri	7.52	###	7.5	###	5,043,384	###	81.4	81.4	0.0
2019-Jul-04 Thu	7.47	7.58	7.47	7.47			64.0	64.0	###
2019-Jul-03 Wed	7.42	7.47	###	7.43	5,494,446	20,521,755	67.6	67.6	###
2019-Jul-02 Tue	###	7.48	###	7.41			70.1	70.1	###
2019-Jul-01 Mon	7.44	7.47	###	###	2,530,974	9,453,187	###	###	0.0
2019-Jun-28 Fri	7.49	7.49	###	###	4,620,756	###	18.3	18.3	0.0
2019-Jun-27 Thu	###	###	###	7.46			###	###	0.5
2019-Jun-26 Wed	###	7.41	###	###	6,826,883	###	35.7	35.7	0.0
2019-Jun-25 Tue	###	###	7.285	###	2,911,555	###	###	###	0.0
2019-Jun-24 Mon	###	###	7.275	###	3,271,480	###	75.0	75.0	0.0
2019-Jun-21 Fri	7.28	###	7.28	###	9,614,357	34,996,259	77.4	77.4	0.0
2019-Jun-20 Thu	###	7.28	###	7.26			82.6	82.6	0.5
2019-Jun-19 Wed	###	###	###	###			###	###	0.0
2019-Jun-18 Tue	6.88	###	6.845	###	6,592,882	###	74.3	74.3	0.0
2019-Jun-17 Mon	###	###	6.89	###	5,215,749	17,968,255	###	###	0.0
2019-Jun-14 Fri	###	###	###	###			###	###	0.0
2019-Jun-13 Thu	###	###	###	###			16.4	16.4	0.0
2019-Jun-12 Wed	###	7.2	###	###			###	###	0.0
2019-Jun-11 Tue	###	7.22	###	###	5,689,854	20,540,372	69.2	69.2	0.0
2019-Jun-07 Fri	###	###	###	###	4,016,956	0	17.8	17.8	0.0
2019-Jun-06 Thu	###	###	###	###			###	###	0.0
2019-Jun-05 Wed	###	7.25	###	###			29.8	29.8	0.0
2019-Jun-04 Tue	###	7.2	###	###	6,081,558	###	###	###	0.0
2019-Jun-03 Mon	###	###	###	###			###	###	0.0
2019-May-31 Fri	7.21	7.25	###	###	8,346,856	30,257,353	30.1	30.1	0.0
2019-May-30 Thu	7.44	7.46	7.27	###	6,494,357	###	23.2	23.2	0.0
2019-May-29 Wed	7.55	7.59	7.44	7.5	4,262,943	###	28.7	28.7	0.5
2019-May-28 Tue	###	###	7.56	###	5,266,444	19,907,158	###	###	0.0
2019-May-27 Mon	7.51	###	7.49	7.59	3,583,276	###	81.6	81.6	0.5
2019-May-24 Fri	7.57	###	7.43	7.51	7,162,158	###	28.4	28.4	###
2019-May-23 Thu	7.77	7.77	###	7.72	4,851,326	###	27.1	27.1	###
2019-May-22 Wed	7.85	###	7.8	7.86			67.3	67.3	###
2019-May-21 Tue	7.86	###	7.8	7.85			31.5	31.5	###
2019-May-20 Mon	8	###	###	###	6,089,875	0	34.7	34.7	0.0
2019-May-17 Fri	7.88	###	7.83	7.89			###	###	###
2019-May-16 Thu	7.5	7.755	7.48	7.74	10,040,526	###	###	###	0.6
2019-May-15 Wed	7.25	7.47	7.25	7.44	5,608,948	41,281,857	###	###	###
2019-May-14 Tue	###	7.345	7.24	7.26			###	###	0.5
2019-May-13 Mon	7.48	7.48	###	7.45	3,200,978	11,971,657	33.6	33.6	0.5
2019-May-10 Fri	7.48	7.59	7.45	7.51	4,301,588	32,347,941	73.0	73.0	###
2019-May-09 Thu	###	7.48	###	7.44	3,665,487	13,708,921	76.5	76.5	###
2019-May-08 Wed	7.42	7.47	###	7.4	6,939,554	###	###	###	0.5
2019-May-07 Tue	7.46	###	7.46	7.52			###	###	0.5
2019-May-06 Mon	7.46	7.5	7.25	7.41	5,860,774	###	39.2	39.2	###
2019-May-03 Fri	###	###	7.5	7.52	5,269,145	###	###	###	0.5
2019-May-02 Thu	7.74	7.77	7.585	###	6,676,951	###	26.1	26.1	0.0
2019-May-01 Wed	7.4	7.73	7.4	###	6,376,887	48,241,150	91.3	91.3	0.0
2019-Apr-30 Tue	7.41	7.43	###	###			32.6	32.6	0.0
2019-Apr-29 Mon	7.45	7.46	###	7.45	3,300,021	12,309,078	###	###	0.5
2019-Apr-26 Fri	7.55	7.57	7.45	7.48	4,838,952	36,340,529	24.7	24.7	0.5
2019-Apr-24 Wed	###	###	7.48	7.57	6,033,250	22,564,355	###	###	###
2019-Apr-23 Tue	###	7.59	###	7.57			86.3	86.3	###
2019-Apr-18 Thu	###	7.43	###	###			###	###	0.0
2019-Apr-17 Wed	7.27	###	7.26	###			76.0	76.0	0.0
2019-Apr-16 Tue	7.25	###	###	7.29			72.1	72.1	###
2019-Apr-15 Mon	7.25	###	7.23	7.29	4,488,775	16,226,921	###	###	###
2019-Apr-12 Fri	7.27	7.28	7.21	7.25	4,028,748	29,188,279	27.6	27.6	0.5
2019-Apr-11 Thu	7.2	7.25	###	7.2	3,935,787	14,267,227	###	###	0.5
2019-Apr-10 Wed	7.28	7.28	7.2	7.23	2,533,481	###	###	###	###
2019-Apr-09 Tue	7.27	###	7.25	###	3,885,257	14,084,056	78.4	78.4	0.0
2019-Apr-08 Mon	###	7.25	###	7.25	3,219,324	11,670,049	###	###	0.5
2019-Apr-05 Fri	###	###	###	###	4,985,726	0	###	###	0.0
2019-Apr-04 Thu	###	###	###	###			###	###	0.0
2019-Apr-03 Wed	###	7.21	###	###			32.0	32.0	0.0
2019-Apr-02 Tue	###	7.24	###	###			23.9	23.9	0.0
2019-Apr-01 Mon	7.24	7.26	###	###			24.0	24.0	0.0
2019-Mar-29 Fri	###	7.28	###	7.2			###	###	0.5
2019-Mar-28 Thu	###	7.25	###	7.23	4,708,444	###	86.3	86.3	###
2019-Mar-27 Wed	###	###	###	###			31.2	31.2	0.0
2019-Mar-26 Tue	7.26	7.27	###	###	7,156,820	26,015,040	17.6	17.6	0.0
2019-Mar-25 Mon	7.5	7.5	###	7.22	9,513,287	35,674,826	###	###	0.5
2019-Mar-22 Fri	7.58	###	7.52	7.56	5,443,374	20,467,086	###	###	0.5
2019-Mar-21 Thu	7.54	###	7.46	7.48			27.7	27.7	0.5
2019-Mar-20 Wed	7.44	7.53	###	7.47	5,363,524	###	76.3	76.3	###
2019-Mar-19 Tue	7.4	7.48	###	7.44			79.4	79.4	###
2019-Mar-18 Mon	###	7.43	###	7.4			81.1	81.1	0.5
2019-Mar-15 Fri	7.22	7.4	7.185	###	10,154,856	74,054,287	###	###	0.0
2019-Mar-14 Thu	###	7.29	###	7.27	5,297,126	19,308,024	79.3	79.3	###
2019-Mar-13 Wed	7.2	7.24	###	###			###	###	0.0
2019-Mar-12 Tue	7.27	###	7.25	7.25	5,592,043	20,271,155	###	###	0.5
2019-Mar-11 Mon	7.29	7.375	7.25	###			###	###	0.0
2019-Mar-08 Fri	7.41	7.42	###	###			###	###	0.0
2019-Mar-07 Thu	7.44	7.455	###	7.4			###	###	0.5
2019-Mar-06 Wed	7.2	7.46	###	7.42			###	###	0.5
2019-Mar-05 Tue	7.2	7.25	###	7.22			###	###	0.5
2019-Mar-04 Mon	###	###	7.2	7.23			###	###	###
2019-Mar-01 Fri	###	###	7.2	7.28	6,426,871	###	26.0	26.0	0.5
2019-Feb-28 Thu	7.42	###	###	###			###	###	0.0
2019-Feb-27 Wed	###	7.43	###	###			###	###	0.0
2019-Feb-26 Tue	###	7.455	7.21	###	7,575,051	###	###	###	0.0
2019-Feb-25 Mon	7.57	###	###	7.41	6,813,626	0	16.4	16.4	###
2019-Feb-22 Fri	7.71	7.75	###	###	22,550,573	87,383,470	19.8	19.8	0.0
2019-Feb-21 Thu	7.45	7.7	7.45	###	5,534,842	41,926,428	###	###	0.0
2019-Feb-20 Wed	###	7.7	7.55	7.59			34.5	34.5	0.5
2019-Feb-19 Tue	7.7	7.75	7.58	###	5,406,143	41,438,086	32.1	32.1	0.0
2019-Feb-18 Mon	###	###	###	###			80.8	80.8	0.0
2019-Feb-15 Fri	7.43	7.555	7.43	7.5			###	###	0.5
2019-Feb-14 Thu	7.29	###	7.29	7.44	6,393,920	###	83.8	83.8	###
2019-Feb-13 Wed	7.5	7.54	###	###	6,993,474	###	###	###	0.0
2019-Feb-11 Mon	7.28	###	###	7.22			26.5	26.5	0.5
2019-Feb-08 Fri	###	###	###	7.23	4,925,084	0	20.3	20.3	###
2019-Feb-07 Thu	###	7.5	###	7.45			77.8	77.8	0.5
2019-Feb-06 Wed	7.27	###	###	###			###	###	0.0
2019-Feb-04 Mon	###	7.27	###	7.23			89.5	89.5	###
2019-Feb-01 Fri	###	7.21	###	###			16.6	16.6	0.0
2019-Jan-31 Thu	###	###	###	###			###	###	0.0
2019-Jan-30 Wed	###	7.22	7.125	###	1,973,723	14,156,528	37.9	37.9	0.0
2019-Jan-29 Tue	###	###	###	###			37.2	37.2	0.0
2019-Jan-25 Fri	7.27	###	7.22	7.24			24.9	24.9	0.5
2019-Jan-10 Thu	###	###	6.875	###			###	###	0.0
2019-Jan-09 Wed	###	###	###	###			###	###	0.0
2019-Jan-04 Fri	6.43	###	###	###			89.7	89.7	0.0
2019-Jan-03 Thu	###	6.54	###	6.47			85.7	85.7	0.5
2019-Jan-02 Wed	6.45	6.5	###	###	3,948,252	###	###	###	0.0
2018-Dec-28 Fri	###	6.48	###	6.48			###	###	0.5
2018-Dec-27 Thu	6.26	6.45	6.26	6.4	5,686,629	36,138,527	80.5	80.5	0.5
2018-Dec-20 Thu	###	6.42	6.2	6.21			27.6	27.6	###
2018-Dec-19 Wed	6.7	6.73	###	6.46			###	###	###
2018-Dec-14 Fri	7.21	7.21	###	7	6,409,883	23,107,628	12.8	12.8	0.5
2018-Dec-13 Thu	###	7.2	7.075	###	5,062,854	36,136,120	###	###	0.0
2018-Dec-12 Wed	6.86	###	6.83	###	9,320,289	31,828,786	90.9	90.9	0.0
2018-Dec-11 Tue	6.84	###	6.745	6.86			75.3	75.3	0.5
2018-Dec-10 Mon	###	###	6.775	6.86	8,598,743	29,128,241	41.4	41.4	0.5
2018-Dec-07 Fri	6.73	###	6.73	###			###	###	0.0
2018-Dec-06 Thu	6.76	6.81	###	6.73			###	###	###
2018-Dec-05 Wed	###	6.81	###	6.74	9,242,824	###	###	###	###
2018-Dec-04 Tue	6.82	###	6.76	6.85	6,542,344	22,113,122	80.9	80.9	###
2018-Dec-03 Mon	###	###	###	6.87	9,656,023	0	85.4	85.4	###
2018-Nov-30 Fri	###	###	6.48	6.48			###	###	0.5
2018-Nov-29 Thu	6.57	6.71	6.53	6.59	5,987,345	39,636,223	###	###	###
2018-Nov-13 Tue	###	###	###	###			###	###	0.0
2018-Nov-12 Mon	###	7.2	###	###	7,109,952	25,595,827	86.1	86.1	0.0
2018-Nov-09 Fri	###	7.2	###	###	6,138,046	###	###	###	0.0
2018-Nov-08 Thu	7.23	7.27	###	7.23	4,405,272	###	###	###	###
2018-Nov-07 Wed	7.21	7.27	###	###	5,134,546	18,664,074	###	###	0.0
2018-Nov-06 Tue	###	7.29	###	7.23	3,821,083	13,927,847	###	###	###
2018-Nov-05 Mon	###	7.225	###	###			###	###	0.0
2018-Nov-02 Fri	###	###	###	###	6,589,056	0	76.7	76.7	0.0
2018-Nov-01 Thu	###	7.27	###	7.22	5,996,274	21,796,455	67.4	67.4	0.5
2018-Oct-31 Wed	###	###	###	7.29			88.8	88.8	###
2018-Oct-30 Tue	###	###	###	###	5,627,857	0	###	###	0.0
2018-Oct-29 Mon	###	###	###	###			79.4	79.4	0.0
2018-Oct-26 Fri	###	###	6.89	###	12,595,128	###	32.4	32.4	0.0
2018-Oct-25 Thu	###	###	###	###	8,214,921	0	43.6	43.6	0.0
2018-Oct-24 Wed	###	###	###	###	10,557,129	0	32.3	32.3	0.0
2018-Oct-23 Tue	7.85	###	7.52	7.56	11,154,628	###	14.7	14.7	0.5
2018-Oct-22 Mon	7.88	###	7.86	###	5,207,986	20,467,384	76.2	76.2	0.0
2018-Oct-19 Fri	###	###	7.83	###	5,493,241	###	###	###	0.0
2018-Oct-18 Thu	###	###	###	###	5,799,678	0	###	###	0.0
2018-Oct-17 Wed	8.2	8.25	###	###			###	###	0.0
2018-Oct-16 Tue	###	###	###	###			###	###	0.0
2018-Oct-15 Mon	###	###	###	###	3,534,423	0	86.7	86.7	0.0
2018-Oct-12 Fri	###	###	8.045	###	7,805,345	###	55.5	55.5	0.0
2018-Oct-11 Thu	8.29	###	8.2	8.25			###	###	###
2018-Oct-10 Wed	8.57	8.59	8.45	8.48	4,048,389	34,492,274	###	###	0.6
2018-Oct-09 Tue	8.45	###	8.43	8.58			###	###	0.6
2018-Oct-08 Mon	8.59	###	###	8.5			31.0	31.0	0.6
2018-Oct-05 Fri	8.52	8.655	8.45	8.59	4,036,358	34,520,951	78.4	78.4	###
2018-Oct-04 Thu	8.51	###	8.49	8.55			74.9	74.9	###
2018-Oct-03 Wed	###	8.5	###	8.42	6,291,251	###	###	###	###
2018-Oct-02 Tue	###	8.49	8.325	###			79.3	79.3	0.0
2018-Oct-01 Mon	8.23	8.29	8.23	8.27			76.8	76.8	###
2018-Sep-28 Fri	8.25	###	8.22	8.26			67.5	67.5	0.6
2018-Sep-27 Thu	8.23	8.325	###	8.21	5,052,579	###	31.6	31.6	###
2018-Sep-26 Wed	###	###	###	8.27	9,201,086	0	###	###	###
2018-Sep-25 Tue	###	8.25	###	###			84.3	84.3	0.0
2018-Sep-24 Mon	###	###	###	###	5,267,088	0	###	###	0.0
2018-Sep-21 Fri	###	###	7.83	###	10,554,471	41,320,753	72.8	72.8	0.0
2018-Sep-20 Thu	###	###	7.88	###			24.5	24.5	0.0
2018-Sep-19 Wed	###	###	###	###	10,749,227	0	20.3	20.3	0.0
2018-Sep-18 Tue	###	###	###	###	10,325,289	0	17.9	17.9	0.0
2018-Sep-17 Mon	8.26	8.41	###	###			###	###	0.0
2018-Sep-14 Fri	8.25	###	###	###			76.0	76.0	0.0
2018-Sep-13 Thu	8.25	###	###	8.24			###	###	0.6
2018-Sep-12 Wed	###	###	8.085	8.28	9,119,557	###	87.7	87.7	###
2018-Sep-11 Tue	###	###	###	###	9,946,151	0	85.5	85.5	0.0
2018-Sep-10 Mon	7.71	###	###	7.82			###	###	0.6
2018-Sep-07 Fri	7.56	7.75	7.55	7.72	6,324,655	###	###	###	###
2018-Sep-06 Thu	###	7.73	###	###			###	###	0.0
2018-Sep-05 Wed	7.83	7.87	###	7.76	6,763,727	###	###	###	0.6
2018-Sep-04 Tue	7.8	7.89	7.78	7.85	7,605,184	###	78.1	78.1	###
2018-Sep-03 Mon	###	###	7.775	7.86	6,721,279	26,128,972	28.5	28.5	###
2018-Aug-31 Fri	8	###	###	###	9,639,049	0	28.5	28.5	0.0
2018-Aug-30 Thu	###	###	###	###			28.8	28.8	0.0
2018-Aug-29 Wed	8.22	8.25	###	###	11,750,459	48,470,643	25.5	25.5	0.0
2018-Aug-28 Tue	###	8.23	###	8.2			78.1	78.1	0.6
2018-Aug-27 Mon	8.22	8.24	###	###			20.4	20.4	0.0
2018-Aug-24 Fri	###	###	8.21	8.24	8,119,941	33,332,357	23.8	23.8	0.6
2018-Aug-23 Thu	8.22	8.29	###	8.26			###	###	0.6
2018-Aug-22 Wed	8.28	8.4	###	8.2	13,533,046	###	###	###	0.6
2018-Aug-21 Tue	8.52	8.54	###	###	16,232,176	###	18.9	18.9	0.0
2018-Aug-20 Mon	8.79	8.79	8.54	###			###	###	0.0
2018-Aug-17 Fri	###	###	8.72	8.89			###	###	###
2018-Aug-16 Thu	9.2	9.24	8.875	###	20,064,154	181,731,074	###	###	0.0
2018-Aug-15 Wed	###	9.74	9.5	9.71	3,301,578	31,761,180	###	###	###
2018-Aug-14 Tue	9.7	###	###	9.79			###	###	###
2018-Aug-13 Mon	9.57	###	9.57	9.7			###	###	0.7
2018-Aug-10 Fri	9.89	###	###	###	5,015,259	0	13.7	13.7	0.0
2018-Aug-09 Thu	9.74	###	###	9.85	3,995,379	0	###	###	###
2018-Aug-08 Wed	###	###	9.83	9.86			###	###	0.7
2018-Aug-07 Tue	9.85	###	9.8	###			79.7	79.7	0.0
2018-Aug-06 Mon	9.83	###	9.76	9.86			###	###	0.7
2018-Aug-03 Fri	###	9.8	###	9.77			###	###	0.7
2018-Aug-02 Thu	9.7	9.75	9.55	9.58	3,809,023	36,757,071	28.2	28.2	0.7
2018-Aug-01 Wed	9.71	9.75	###	###			###	###	0.0
2018-Jul-31 Tue	###	9.81	###	9.77	4,118,481	20,201,149	###	###	0.7
2018-Jul-30 Mon	9.59	9.72	9.53	###			###	###	0.0
2018-Jul-27 Fri	9.5	9.59	9.47	9.59			###	###	0.7
2018-Jul-26 Thu	9.5	9.51	9.41	9.46	3,306,682	###	29.5	29.5	0.7
2018-Jul-25 Wed	9.4	9.58	###	9.53	3,964,277	18,988,886	83.9	83.9	###
2018-Jul-24 Tue	9.43	9.49	9.28	###			###	###	0.0
2018-Jul-23 Mon	9.44	9.45	###	9.43			43.2	43.2	###
2018-Jul-20 Fri	9.4	9.485	9.355	9.45			###	###	0.7
2018-Jul-19 Thu	###	9.4	9.26	###			###	###	0.0
2018-Jul-18 Wed	###	9.46	###	###			71.5	71.5	0.0
2018-Jul-17 Tue	9.48	9.575	###	9.41			33.9	33.9	0.7
2018-Jul-16 Mon	9.72	9.77	9.53	###	3,450,643	###	25.4	25.4	0.0
2018-Jul-13 Fri	9.57	9.81	9.51	9.72	8,165,126	###	84.9	84.9	0.7
2018-Jul-12 Thu	###	###	9.41	9.43	10,856,770	###	13.7	13.7	###
2018-Jul-11 Wed	###	###	###	9.73	8,492,185	0	16.1	16.1	###
2018-Jul-10 Tue	###	10.27	10.075	###	3,962,148	40,304,950	29.1	29.1	0.0
2018-Jul-09 Mon	###	###	###	###	2,407,143	0	###	###	0.0
2018-Jul-06 Fri	###	###	9.85	###	6,459,779	###	86.0	86.0	0.0
2018-Jul-05 Thu	###	###	###	9.89	3,902,188	0	###	###	###
2018-Jul-04 Wed	###	###	9.83	9.88			26.9	26.9	0.7
2018-Jul-03 Tue	9.87	###	9.76	###	2,705,350	###	###	###	0.0
2018-Jul-02 Mon	###	###	9.84	9.85			###	###	###
2018-Jun-29 Fri	###	10.24	###	###	9,194,548	47,076,085	###	###	0.0
2018-Jun-28 Thu	###	###	###	###	4,249,329	0	76.5	76.5	0.0
2018-Jun-27 Wed	###	###	###	###	6,538,249	0	###	###	0.0
2018-Jun-26 Tue	9.85	###	9.79	###			###	###	0.0
2018-Jun-25 Mon	9.83	###	9.82	9.89			78.1	78.1	###
2018-Jun-22 Fri	###	###	###	9.72	4,799,472	0	20.3	20.3	0.7
2018-Jun-21 Thu	###	###	9.84	9.89	7,772,821	38,242,279	23.5	23.5	###
2018-Jun-20 Wed	###	###	9.81	9.84			###	###	0.7
2018-Jun-19 Tue	###	###	9.79	9.83			###	###	0.7
2018-Jun-18 Mon	9.82	###	9.74	9.86	3,997,789	###	###	###	0.7
2018-Jun-15 Fri	9.71	###	###	9.86	9,184,981	0	###	###	0.7
2018-Jun-14 Thu	###	9.74	9.55	9.7			68.3	68.3	0.7
2018-Jun-13 Wed	9.8	9.81	###	9.75			###	###	###
2018-Jun-12 Tue	###	###	9.87	###	5,312,759	###	38.7	38.7	0.0
2018-Jun-08 Fri	9.85	###	9.775	###			82.0	82.0	0.0
2018-Jun-07 Thu	###	###	###	9.85	4,473,621	0	86.4	86.4	###
2018-Jun-06 Wed	9.41	###	###	###	5,906,476	0	89.7	89.7	0.0
2018-Jun-05 Tue	9.43	9.44	9.28	###	6,652,144	###	###	###	0.0
2018-Jun-04 Mon	9.5	9.59	9.4	9.59			###	###	0.7
2018-Jun-01 Fri	9.5	9.54	###	9.45	5,055,559	###	###	###	0.7
2018-May-31 Thu	###	###	9.52	###	6,489,523	30,890,129	32.4	32.4	0.0
2018-May-30 Wed	9.4	9.48	###	9.48	4,029,372	19,099,223	###	###	0.7
2018-May-29 Tue	9.42	9.57	###	9.51	4,026,156	19,265,156	###	###	###
2018-May-28 Mon	9.58	9.58	###	9.49			28.8	28.8	0.7
2018-May-25 Fri	###	###	9.54	###	4,179,048	19,934,058	###	###	0.0
2018-May-24 Thu	9.72	###	9.72	9.75			74.5	74.5	###
2018-May-23 Wed	###	###	9.7	9.8	3,317,176	###	21.6	21.6	0.7
2018-May-22 Tue	###	###	###	###			###	###	0.0
2018-May-21 Mon	###	###	###	###			###	###	0.0
2018-May-18 Fri	###	10.185	###	###			###	###	0.0
2018-May-17 Thu	9.8	9.82	###	9.78			###	###	0.7
2018-May-16 Wed	###	9.81	###	9.73	3,551,278	###	77.3	77.3	###
2018-May-15 Tue	9.83	9.87	###	###	4,348,980	###	21.0	21.0	0.0
2018-May-14 Mon	9.89	###	9.85	9.85			###	###	###
2018-May-11 Fri	###	###	9.85	9.85			24.1	24.1	###
2018-May-10 Thu	###	###	###	###			31.5	31.5	0.0
2018-May-09 Wed	9.88	###	9.85	###			###	###	0.0
2018-May-08 Tue	###	###	###	9.85	3,241,254	0	26.3	26.3	###
2018-May-07 Mon	9.81	###	9.8	###			84.6	84.6	0.0
2018-May-04 Fri	9.74	9.89	###	9.72			###	###	0.7
2018-May-03 Thu	9.74	9.845	9.72	9.79			###	###	###
2018-May-02 Wed	###	9.73	###	###	3,624,243	17,631,942	70.8	70.8	0.0
2018-May-01 Tue	9.8	###	###	###			23.6	23.6	0.0
2018-Apr-30 Mon	###	9.77	9.52	9.75			###	###	###
2018-Apr-27 Fri	###	###	9.53	###	3,663,956	17,458,750	71.1	71.1	0.0
2018-Apr-26 Thu	###	9.55	9.27	9.49	4,549,529	###	83.4	83.4	0.7
2018-Apr-24 Tue	###	9.345	9.24	9.26	5,760,447	53,528,953	###	###	###
2018-Apr-23 Mon	###	9.44	###	9.2			19.6	19.6	0.7
2018-Apr-20 Fri	9.45	9.52	9.355	###	3,719,278	35,100,686	29.8	29.8	0.0
2018-Apr-19 Thu	9.53	9.59	9.5	9.52			###	###	###
2018-Apr-18 Wed	###	9.5	###	9.49	4,686,027	22,258,628	82.1	82.1	0.7
2018-Apr-17 Tue	###	###	###	###			76.8	76.8	0.0
2018-Apr-16 Mon	###	###	###	9.23			###	###	###
2018-Apr-13 Fri	###	###	8.86	###	3,528,471	15,631,126	###	###	0.0
2018-Apr-12 Thu	8.81	9.055	8.81	###			87.3	87.3	0.0
2018-Apr-11 Wed	8.8	###	8.8	8.86			###	###	0.6
2018-Apr-10 Tue	###	###	###	8.81			84.0	84.0	###
2018-Apr-09 Mon	8.79	8.8	###	8.71			26.5	26.5	0.6
2018-Apr-06 Fri	8.75	###	###	8.79			###	###	0.6
2018-Apr-05 Thu	8.82	###	8.77	8.77			###	###	###
2018-Apr-04 Wed	8.82	8.85	8.7	8.78	3,002,781	###	###	###	0.6
2018-Apr-03 Tue	###	8.86	###	8.82			87.7	87.7	###
2018-Mar-29 Thu	8.84	###	###	8.7			22.1	22.1	###
2018-Mar-28 Wed	8.87	###	8.79	8.85	3,148,821	###	39.8	39.8	0.6
2018-Mar-27 Tue	###	###	###	###	4,878,985	0	24.1	24.1	0.0
2018-Mar-26 Mon	###	###	###	###			76.6	76.6	0.0
2018-Mar-23 Fri	###	###	###	###			32.3	32.3	0.0
2018-Mar-22 Thu	###	9.29	###	###			###	###	0.0
2018-Mar-21 Wed	###	9.285	###	###			###	###	0.0
2018-Mar-20 Tue	9	###	8.87	###	2,868,126	###	###	###	0.0
2018-Mar-19 Mon	###	###	8.89	###			85.1	85.1	0.0
2018-Mar-16 Fri	8.72	8.87	###	8.84			###	###	###
2018-Mar-15 Thu	8.79	8.8	8.58	###	5,331,548	46,331,152	21.2	21.2	0.0
2018-Mar-14 Wed	8.72	8.8	8.71	8.79			75.8	75.8	0.6
2018-Mar-13 Tue	8.8	8.84	8.73	8.82	2,830,387	24,864,949	77.6	77.6	###
2018-Mar-12 Mon	8.71	8.85	8.7	8.81	3,853,752	33,816,673	80.5	80.5	###
2018-Mar-09 Fri	###	###	8.53	8.54	3,121,782	###	24.0	24.0	###
2018-Mar-08 Thu	8.81	8.85	###	8.7			###	###	###
2018-Mar-07 Wed	8.88	###	8.75	8.79	2,484,744	10,870,755	###	###	0.6
2018-Mar-06 Tue	###	###	8.83	###			###	###	0.0
2018-Mar-05 Mon	8.74	8.82	###	8.75	2,090,659	###	74.6	74.6	0.6
2018-Mar-02 Fri	8.81	8.88	8.75	8.79	2,567,686	22,634,152	37.1	37.1	0.6
2018-Mar-01 Thu	###	###	8.85	###	2,786,048	###	###	###	0.0
2018-Feb-28 Wed	###	###	###	###	5,405,721	0	###	###	0.0
2018-Feb-27 Tue	###	###	###	9.2	4,321,480	0	###	###	0.7
2018-Feb-26 Mon	9.24	9.275	###	9.22			37.6	37.6	0.7
2018-Feb-23 Fri	9.21	9.23	###	###	8,008,480	###	26.2	26.2	0.0
2018-Feb-22 Thu	9.27	###	###	###	4,553,486	0	20.9	20.9	0.0
2018-Feb-21 Wed	###	###	###	###	2,917,247	0	85.3	85.3	0.0
2018-Feb-20 Tue	###	###	###	9.22	9,045,679	0	73.3	73.3	0.7
2018-Feb-19 Mon	###	###	###	###	4,106,245	0	77.6	77.6	0.0
2018-Feb-16 Fri	###	###	8.89	###	5,556,957	24,700,673	25.8	25.8	0.0
2018-Feb-15 Thu	###	###	8.54	8.88	6,639,228	###	84.1	84.1	0.6
2018-Feb-14 Wed	8.29	8.42	8.29	###			###	###	0.0
2018-Feb-13 Tue	8.55	8.57	###	###			###	###	0.0
2018-Feb-12 Mon	8.28	8.48	8.27	8.43			###	###	0.6
2018-Feb-09 Fri	8.53	8.56	###	8.41	6,184,183	###	17.0	17.0	###
2018-Feb-08 Thu	8.73	8.86	8.73	8.77	4,115,471	###	69.7	69.7	###
2018-Feb-07 Wed	8.85	###	8.85	###	6,746,849	###	###	###	0.0
2018-Feb-06 Tue	###	###	###	8.82	8,984,948	0	37.7	37.7	###
2018-Feb-05 Mon	9.45	9.45	###	9.4	5,391,221	###	###	###	###
2018-Feb-02 Fri	###	###	###	###	4,719,829	0	87.0	87.0	0.0
2018-Feb-01 Thu	9.4	9.44	###	###	3,308,241	###	###	###	0.0
2018-Jan-31 Wed	9.25	###	9.145	###	5,114,141	###	###	###	0.0
2018-Jan-30 Tue	###	9.43	9.28	###	2,551,952	###	###	###	0.0
2018-Jan-29 Mon	###	9.53	###	9.43	3,071,581	14,636,083	###	###	###
2018-Jan-25 Thu	9.2	###	###	9.29	5,711,625	0	###	###	###
2018-Jan-24 Wed	9.26	###	9.24	9.27	4,555,676	21,047,223	###	###	0.7
2018-Jan-23 Tue	###	###	###	9.29			###	###	###
2018-Jan-22 Mon	###	###	8.88	###			###	###	0.0
2018-Jan-19 Fri	###	###	###	###	3,214,771	0	###	###	0.0
2018-Jan-18 Thu	9.2	9.21	###	###	3,471,483	15,986,179	30.4	30.4	0.0
2018-Jan-17 Wed	###	9.22	###	###	4,596,521	###	###	###	0.0
2018-Jan-16 Tue	###	###	###	###	3,172,927	0	###	###	0.0
2018-Jan-15 Mon	9.51	9.57	###	9.4	2,760,173	13,207,427	###	###	###
2018-Jan-12 Fri	###	9.7	9.48	9.57			###	###	###
2018-Jan-11 Thu	9.5	###	9.49	###			###	###	0.0
2018-Jan-02 Tue	9.42	9.48	9.355	9.44			###	###	0.7
2017-Dec-29 Fri	9.53	9.53	9.4	9.42			19.3	19.3	0.7
2017-Dec-28 Thu	9.45	9.54	9.4	9.53	1,425,151	13,496,179	###	###	###
2017-Dec-27 Wed	9.41	9.48	###	9.45			72.4	72.4	0.7
2017-Dec-22 Fri	9.42	9.49	###	9.41	3,954,984	###	31.5	31.5	0.7
2017-Dec-21 Thu	9.25	9.43	9.24	###	7,005,344	65,394,886	###	###	0.0
2017-Dec-20 Wed	9.24	###	###	###	2,640,376	0	25.6	25.6	0.0
2017-Dec-19 Tue	###	9.29	###	9.24			79.0	79.0	###
2017-Dec-18 Mon	###	9.23	9.075	###			###	###	0.0
2017-Dec-15 Fri	9.2	9.25	###	###	5,165,285	23,889,443	###	###	0.0
2017-Dec-08 Fri	###	###	###	###	4,816,081	0	###	###	0.0
2017-Dec-07 Thu	8.88	###	8.84	###	3,390,387	###	###	###	0.0
2017-Dec-06 Wed	###	9.075	8.85	###	4,614,057	41,353,485	###	###	0.0
2017-Dec-05 Tue	###	9.22	###	###			78.5	78.5	0.0
2017-Dec-04 Mon	###	9.22	###	###	4,423,584	20,392,722	37.7	37.7	0.0
2017-Dec-01 Fri	###	###	9	###			###	###	0.0
2017-Nov-30 Thu	###	###	###	###	8,634,273	0	28.6	28.6	0.0
2017-Nov-29 Wed	8.86	###	8.77	###	9,314,875	40,845,726	82.3	82.3	0.0
2017-Nov-28 Tue	8.55	###	8.52	8.8			###	###	0.6
2017-Nov-27 Mon	8.55	###	8.52	8.59			###	###	###
2017-Nov-24 Fri	8.55	###	8.46	8.58	4,819,875	20,388,071	71.2	71.2	0.6
2017-Nov-23 Thu	8.4	8.58	###	8.52	4,929,041	21,145,585	81.2	81.2	0.6
2017-Nov-22 Wed	###	8.44	###	###			76.0	76.0	0.0
2017-Nov-21 Tue	8.2	###	###	8.26			75.6	75.6	0.6
2017-Nov-20 Mon	###	8.24	###	###			77.1	77.1	0.0
2017-Nov-17 Fri	###	8.22	###	###			78.0	78.0	0.0
2017-Nov-16 Thu	8.21	8.23	###	###	5,691,078	23,418,785	21.0	21.0	0.0
2017-Nov-15 Wed	###	8.21	###	###	6,826,544	###	32.7	32.7	0.0
2017-Nov-14 Tue	8.24	###	###	8.27			76.4	76.4	###
2017-Nov-13 Mon	8.4	8.4	###	###	2,784,744	11,695,924	###	###	0.0
2017-Nov-10 Fri	###	8.46	###	###			67.8	67.8	0.0
2017-Nov-09 Thu	###	8.48	###	###	5,394,327	22,871,946	###	###	0.0
2017-Nov-08 Wed	###	###	8.27	###	4,761,922	19,690,547	###	###	0.0
2017-Nov-07 Tue	###	8.44	###	8.44			74.6	74.6	0.6
2017-Nov-06 Mon	8.28	###	8.23	8.25			###	###	###
2017-Nov-03 Fri	###	###	###	###			71.0	71.0	0.0
2017-Nov-02 Thu	###	8.185	###	###	3,319,846	###	###	###	0.0
2017-Nov-01 Wed	###	###	###	###	5,363,921	0	###	###	0.0
2017-Oct-31 Tue	8	###	###	###			###	###	0.0
2017-Oct-30 Mon	###	8.025	7.89	###	7,176,756	###	###	###	0.0
2017-Oct-27 Fri	7.75	7.86	7.71	7.85			###	###	###
2017-Oct-26 Thu	###	7.73	7.57	7.7			80.5	80.5	0.6
2017-Oct-25 Wed	7.51	7.625	7.51	###	6,338,180	47,964,177	80.2	80.2	0.0
2017-Oct-24 Tue	7.5	7.52	7.43	7.46	2,894,152	21,633,786	###	###	0.5
2017-Oct-23 Mon	###	###	7.49	7.52	2,238,954	8,384,882	###	###	0.5
2017-Oct-20 Fri	7.53	7.58	7.41	7.55	2,807,173	###	###	###	###
2017-Oct-19 Thu	7.42	###	###	7.56			###	###	0.5
2017-Oct-18 Wed	7.42	7.5	7.375	###	2,789,853	###	30.0	30.0	0.0
2017-Oct-17 Tue	###	7.45	###	###	3,583,058	###	###	###	0.0
2017-Oct-16 Mon	7.22	###	7.22	###			83.7	83.7	0.0
2017-Oct-13 Fri	###	7.225	###	###			###	###	0.0
2017-Oct-12 Thu	###	7.155	###	###	3,919,341	14,021,442	###	###	0.0
2017-Oct-11 Wed	###	7.055	6.985	###	3,946,148	27,701,958	###	###	0.0
2017-Oct-10 Tue	###	###	###	7			25.4	25.4	0.5
2017-Oct-09 Mon	###	###	7	###	5,255,122	18,392,927	###	###	0.0
2017-Oct-06 Fri	###	###	###	###			###	###	0.0
2017-Oct-05 Thu	7.2	7.23	###	###			23.1	23.1	0.0
2017-Oct-04 Wed	###	###	###	7.23	4,299,923	0	19.3	19.3	###
2017-Oct-03 Tue	###	###	7.29	###			72.6	72.6	0.0
2017-Oct-02 Mon	7.43	7.47	###	7.4			24.5	24.5	0.5
2017-Sep-29 Fri	7.43	7.53	7.29	7.48	7,969,980	59,057,551	###	###	0.5
2017-Sep-28 Thu	7.53	###	7.5	7.5	4,177,885	###	27.5	27.5	0.5
2017-Sep-27 Wed	7.44	7.485	###	7.45	4,160,355	15,570,128	###	###	0.5
2017-Sep-26 Tue	7.47	7.5	7.355	###			###	###	0.0
2017-Sep-25 Mon	###	7.42	7.285	###	4,268,853	31,386,741	30.9	30.9	0.0
2017-Sep-22 Fri	###	###	7.21	###	4,016,082	14,477,975	69.9	69.9	0.0
2017-Sep-21 Thu	7.43	7.53	###	7.41	6,209,070	23,377,148	42.2	42.2	###
2017-Sep-20 Wed	7.56	7.57	7.44	7.48			###	###	0.5
2017-Sep-19 Tue	###	7.72	7.57	7.57	3,744,974	28,630,326	###	###	###
2017-Sep-18 Mon	###	7.73	7.58	###	3,396,675	26,001,547	###	###	0.0
2017-Sep-15 Fri	7.7	7.74	###	###	3,654,584	14,143,240	###	###	0.0
2017-Sep-14 Thu	7.72	7.785	###	7.75	2,909,446	###	###	###	###
2017-Sep-13 Wed	7.84	8	###	7.72			19.6	19.6	###
2017-Sep-12 Tue	7.84	7.87	7.75	7.77			###	###	0.6
2017-Sep-11 Mon	7.85	7.89	7.78	7.85			68.9	68.9	###
2017-Sep-08 Fri	7.73	7.77	###	7.75	3,937,641	###	71.5	71.5	###
2017-Sep-07 Thu	7.84	7.86	7.74	7.76	4,061,742	31,681,587	###	###	0.6
2017-Sep-06 Wed	7.72	7.87	7.71	7.75	6,065,083	###	70.2	70.2	###
2017-Sep-05 Tue	###	7.71	7.59	###	3,059,942	23,408,556	78.7	78.7	0.0
2017-Sep-04 Mon	###	7.75	###	###			###	###	0.0
2017-Sep-01 Fri	###	7.725	7.645	###	3,588,253	27,575,724	###	###	0.0
2017-Aug-31 Thu	###	###	7.57	###			###	###	0.0
2017-Aug-30 Wed	7.59	7.73	7.57	###			78.1	78.1	0.0
2017-Aug-29 Tue	7.47	7.57	7.43	7.56	4,113,476	30,851,070	###	###	0.5
2017-Aug-28 Mon	###	###	7.52	###			30.3	30.3	0.0
2017-Aug-25 Fri	7.41	###	###	7.59	5,743,276	0	84.2	84.2	0.5
2017-Aug-24 Thu	7.42	7.51	7.42	7.49	4,670,954	34,868,671	###	###	###
2017-Aug-23 Wed	7.44	###	7.42	7.47	5,455,671	###	###	###	###
2017-Aug-22 Tue	###	###	7.27	###			###	###	0.0
2017-Aug-21 Mon	7.52	7.59	###	###	5,815,727	22,070,683	###	###	0.0
2017-Aug-18 Fri	7.25	7.53	7.25	7.46	10,235,154	75,637,788	###	###	0.5
2017-Aug-17 Thu	7.25	7.4	###	###			78.5	78.5	0.0
2017-Aug-16 Wed	###	7.255	###	7.22	7,458,046	###	84.7	84.7	0.5
2017-Aug-15 Tue	7	7	6.8	6.85			###	###	###
2017-Aug-14 Mon	###	###	###	###	3,204,356	0	79.3	79.3	0.0
2017-Aug-11 Fri	###	6.925	6.82	6.88	4,021,971	###	33.7	33.7	###
2017-Aug-10 Thu	###	###	###	###	5,005,184	0	22.8	22.8	0.0
2017-Aug-09 Wed	###	###	###	###	3,131,821	0	###	###	0.0
2017-Aug-08 Tue	###	###	###	###			###	###	0.0
2017-Aug-07 Mon	7.27	###	7.25	7.29			###	###	###
2017-Aug-04 Fri	###	7.24	###	7.2	2,247,025	###	###	###	0.5
2017-Aug-03 Thu	###	7.2	###	###			###	###	0.0
2017-Aug-02 Wed	###	7.155	###	###			75.9	75.9	0.0
2017-Aug-01 Tue	###	7.27	###	###	6,698,174	###	92.6	92.6	0.0
2017-Jul-31 Mon	6.86	###	6.86	###			###	###	0.0
2017-Jul-28 Fri	###	7	6.79	6.86	5,260,120	36,268,527	34.0	34.0	0.5
2017-Jul-27 Thu	###	###	###	###	3,990,573	0	72.6	72.6	0.0
2017-Jul-26 Wed	###	###	6.89	###			30.4	30.4	0.0
2017-Jul-25 Tue	###	###	###	6.74			12.3	12.3	###
2017-Jul-24 Mon	###	###	6.86	6.87			###	###	###
2017-Jul-21 Fri	###	###	###	###	5,943,626	0	###	###	0.0
2017-Jul-20 Thu	###	7.29	###	7.21	5,089,054	###	###	###	###
2017-Jul-19 Wed	7.2	7.26	###	###			34.6	34.6	0.0
2017-Jul-18 Tue	7.23	7.275	7.2	7.24	4,909,559	###	###	###	0.5
2017-Jul-17 Mon	###	7.25	###	7.23	3,996,473	###	###	###	###
2017-Jul-14 Fri	###	7.245	###	###			83.7	83.7	0.0
2017-Jul-13 Thu	###	###	###	###			###	###	0.0
2017-Jul-12 Wed	###	###	6.89	###	4,373,742	15,067,541	83.6	83.6	0.0
2017-Jul-11 Tue	6.88	6.955	6.87	###			77.7	77.7	0.0
2017-Jul-10 Mon	6.85	###	6.85	###	5,704,140	19,536,679	79.8	79.8	0.0
2017-Jul-07 Fri	6.88	###	6.83	6.86	3,787,823	###	###	###	0.5
2017-Jul-06 Thu	###	###	###	###	3,738,350	0	###	###	0.0
2017-Jul-05 Wed	###	###	###	###			###	###	0.0
2017-Jul-04 Tue	###	###	7	###			###	###	0.0
2017-Jul-03 Mon	###	###	6.89	###			###	###	0.0
2017-Jun-30 Fri	6.75	###	6.74	6.86	9,856,149	33,215,222	82.4	82.4	0.5
2017-Jun-29 Thu	6.85	###	6.775	6.83	6,233,877	21,117,258	###	###	0.5
2017-Jun-28 Wed	6.78	###	6.71	6.79	3,669,750	###	62.2	62.2	0.5
2017-Jun-27 Tue	6.8	6.86	6.76	6.82			72.9	72.9	0.5
2017-Jun-26 Mon	###	###	6.81	6.85	3,389,975	###	###	###	###
2017-Jun-23 Fri	###	###	###	###			29.3	29.3	0.0
2017-Jun-22 Thu	6.75	###	6.75	###			87.1	87.1	0.0
2017-Jun-21 Wed	6.83	6.84	6.76	6.77	9,540,670	64,876,556	###	###	###
2017-Jun-20 Tue	###	###	###	###	4,938,989	0	18.0	18.0	0.0
2017-Jun-19 Mon	###	7.28	###	###			74.8	74.8	0.0
2017-Jun-16 Fri	###	7.23	###	###			###	###	0.0
2017-Jun-15 Thu	###	7.28	###	###			31.1	31.1	0.0
2017-Jun-14 Wed	7.58	7.59	###	###	6,907,553	###	###	###	0.0
2017-Jun-13 Tue	###	7.54	###	7.54			###	###	0.5
2017-Jun-09 Fri	7.29	###	7.285	###	5,454,043	19,866,351	###	###	0.0
2017-Jun-08 Thu	7.25	7.43	7.23	7.4	4,461,529	###	###	###	0.5
2017-Jun-07 Wed	###	7.52	###	7.45	5,898,821	###	80.8	80.8	0.5
2017-Jun-06 Tue	###	7.76	7.41	7.43	7,110,258	###	###	###	###
2017-Jun-05 Mon	7.75	7.79	###	7.77			###	###	0.6
2017-Jun-02 Fri	7.76	7.76	###	###			###	###	0.0
2017-Jun-01 Thu	7.7	7.76	###	###			30.5	30.5	0.0
2017-May-31 Wed	7.87	###	###	7.7			15.9	15.9	0.6
2017-May-30 Tue	###	###	###	###			21.3	21.3	0.0
2017-May-29 Mon	###	###	###	###			###	###	0.0
2017-May-26 Fri	7.77	###	7.71	###	8,530,449	32,884,880	###	###	0.0
2017-May-25 Thu	7.78	###	7.78	###			###	###	0.0
2017-May-24 Wed	7.87	###	7.81	7.86			###	###	###
2017-May-23 Tue	###	###	7.78	7.85			###	###	###
2017-May-22 Mon	7.7	8	7.7	7.89	5,960,278	46,788,182	###	###	###
2017-May-19 Fri	###	7.655	7.56	7.59	3,680,979	28,003,047	###	###	0.5
2017-May-18 Thu	7.79	7.79	###	7.73	5,389,883	###	###	###	0.6
2017-May-17 Wed	7.73	###	###	7.72	4,164,586	0	38.4	38.4	###
2017-May-16 Tue	7.8	7.89	7.77	7.83			###	###	###
2017-May-15 Mon	###	7.785	###	7.78	5,330,741	###	89.4	89.4	0.6
2017-May-12 Fri	7.83	7.84	###	7.71			###	###	###
2017-May-11 Thu	7.89	8.025	7.88	###			74.6	74.6	0.0
2017-May-10 Wed	7.82	7.86	7.76	7.85			###	###	###
2017-May-09 Tue	7.58	7.8	7.58	7.78			89.0	89.0	0.6
2017-May-08 Mon	7.5	###	7.48	7.58	5,842,258	21,850,044	80.9	80.9	###
2017-May-05 Fri	###	7.4	7.29	###			###	###	0.0
2017-May-04 Thu	###	###	###	7.51			22.0	22.0	###
2017-May-03 Wed	###	7.54	###	7.53			88.2	88.2	0.5
2017-May-02 Tue	###	###	###	###			###	###	0.0
2017-May-01 Mon	###	###	###	###			###	###	0.0
2017-Apr-28 Fri	7.2	7.27	###	###	5,842,044	21,235,829	###	###	0.0
2017-Apr-27 Thu	###	7.42	###	7.26	7,706,659	###	19.2	19.2	0.5
2017-Apr-26 Wed	7.5	7.55	7.49	7.53			###	###	0.5
2017-Apr-24 Mon	7.45	7.5	###	7.47	2,877,772	10,791,645	###	###	###
2017-Apr-21 Fri	7.4	7.48	###	7.42	3,288,424	###	72.1	72.1	0.5
2017-Apr-20 Thu	7.4	7.41	###	###			###	###	0.0
2017-Apr-19 Wed	###	7.45	###	###			72.8	72.8	0.0
2017-Apr-18 Tue	7.55	7.55	###	7.4			27.3	27.3	0.5
2017-Apr-13 Thu	7.48	7.55	7.46	7.52	4,719,954	35,423,254	###	###	0.5
2017-Apr-12 Wed	7.46	###	7.455	7.52	6,701,425	###	81.0	81.0	0.5
2017-Apr-11 Tue	7.5	###	7.45	7.46			###	###	0.5
2017-Apr-10 Mon	###	7.48	###	7.45	6,404,274	23,951,984	###	###	0.5
2017-Apr-07 Fri	###	###	###	###	8,024,144	0	87.4	87.4	0.0
2017-Apr-06 Thu	###	###	###	###			###	###	0.0
2017-Apr-05 Wed	###	###	7.025	###	5,318,173	18,680,082	80.3	80.3	0.0
2017-Apr-04 Tue	###	###	###	###	2,719,322	0	###	###	0.0
2017-Apr-03 Mon	###	###	###	###			###	###	0.0
2017-Mar-31 Fri	###	###	###	###			###	###	0.0
2017-Mar-30 Thu	###	###	###	###			###	###	0.0
2017-Mar-29 Wed	###	###	###	###			###	###	0.0
2017-Mar-28 Tue	###	###	6.87	###	4,097,557	###	65.2	65.2	0.0
2017-Mar-27 Mon	###	6.87	###	6.84	4,559,972	###	###	###	0.5
2017-Mar-24 Fri	6.78	6.78	###	###			###	###	0.0
2017-Mar-23 Thu	###	6.74	6.57	6.72			85.1	85.1	0.5
2017-Mar-22 Wed	6.54	###	6.52	6.58			###	###	0.5
2017-Mar-21 Tue	6.58	6.71	6.58	###			###	###	0.0
2017-Mar-20 Mon	###	###	6.54	###	2,721,441	###	28.5	28.5	0.0
2017-Mar-17 Fri	6.83	6.83	###	###			15.1	15.1	0.0
2017-Mar-16 Thu	6.7	6.81	###	6.81	9,742,757	33,174,087	###	###	###
2017-Mar-15 Wed	6.54	6.58	6.5	6.57	4,663,459	30,499,021	###	###	###
2017-Mar-14 Tue	6.45	###	6.45	6.54			81.6	81.6	0.5
2017-Mar-13 Mon	###	###	###	###			###	###	0.0
2017-Mar-10 Fri	###	6.44	###	6.4	5,757,546	###	###	###	0.5
2017-Mar-09 Thu	###	###	6.25	###			###	###	0.0
2017-Mar-08 Wed	###	6.44	###	6.42	7,731,845	24,896,540	###	###	0.5
2017-Mar-07 Tue	6.25	###	6.24	###			###	###	0.0
2017-Mar-06 Mon	6.29	###	6.21	###	5,986,520	18,588,144	72.9	72.9	0.0
2017-Mar-03 Fri	6.44	6.44	###	###	4,645,546	14,958,658	###	###	0.0
2017-Mar-02 Thu	6.56	6.59	6.46	6.48	6,988,126	45,597,522	21.7	21.7	0.5
2017-Mar-01 Wed	6.51	6.54	6.46	6.48	5,179,341	###	36.4	36.4	0.5
2017-Feb-28 Tue	6.53	###	6.52	6.56	6,114,889	###	###	###	0.5
2017-Feb-27 Mon	###	###	6.46	6.53			28.1	28.1	###
2017-Feb-24 Fri	6.82	6.85	6.55	###			13.9	13.9	0.0
2017-Feb-23 Thu	###	###	6.8	6.81	6,042,948	20,546,023	20.8	20.8	###
2017-Feb-22 Wed	###	7	###	###	8,346,052	29,211,182	###	###	0.0
2017-Feb-21 Tue	###	6.925	6.8	###	5,499,621	37,741,149	74.9	74.9	0.0
2017-Feb-20 Mon	6.8	###	6.76	6.87			###	###	###
2017-Feb-17 Fri	7	###	6.84	6.87	10,522,354	35,986,450	###	###	###
2017-Feb-16 Thu	7.25	7.25	###	###			17.7	17.7	0.0
2017-Feb-15 Wed	###	7.47	###	7.25	7,043,851	26,308,783	28.6	28.6	0.5
2017-Feb-14 Tue	7.29	###	7.225	###			70.7	70.7	0.0
2017-Feb-13 Mon	7.27	###	7.26	7.29			68.8	68.8	###
2017-Feb-10 Fri	###	7.28	###	7.22			73.3	73.3	0.5
2017-Feb-09 Thu	###	###	###	###			88.2	88.2	0.0
2017-Feb-08 Wed	###	7	6.89	###			26.0	26.0	0.0
2017-Feb-07 Tue	###	###	###	###			81.4	81.4	0.0
2017-Feb-06 Mon	###	7.225	###	###			85.0	85.0	0.0
2017-Feb-03 Fri	###	7.155	###	###			23.7	23.7	0.0
2017-Feb-02 Thu	7.22	7.25	###	###			27.7	27.7	0.0
2017-Feb-01 Wed	###	7.24	###	7.2			###	###	0.5
2017-Jan-31 Tue	###	7.21	###	###	7,207,250	###	26.5	26.5	0.0
2017-Jan-30 Mon	7.23	###	###	7.25	4,013,970	0	78.8	78.8	0.5
2017-Jan-27 Fri	###	###	7.26	###			71.4	71.4	0.0
2017-Jan-25 Wed	7.2	###	###	7.25			76.8	76.8	0.5
2017-Jan-24 Tue	7.21	7.26	###	7.25			73.0	73.0	0.5
2017-Jan-23 Mon	###	###	###	###			19.5	19.5	0.0
2017-Jan-20 Fri	###	7.41	7.27	7.27			24.5	24.5	###
2017-Jan-19 Thu	7.27	###	7.21	7.25	8,251,985	###	###	###	0.5
2017-Jan-18 Wed	###	7.25	7.145	7.25			85.5	85.5	0.5
2017-Jan-17 Tue	###	7.22	###	###			###	###	0.0
2017-Jan-16 Mon	###	###	###	7.2	7,774,584	0	18.7	18.7	0.5
2017-Jan-13 Fri	###	###	###	###	7,182,477	0	###	###	0.0
2017-Jan-12 Thu	###	7	###	###	4,218,089	###	###	###	0.0
2017-Jan-11 Wed	6.7	###	6.7	###	4,933,876	16,528,484	90.5	90.5	0.0
2017-Jan-10 Tue	###	###	###	6.75	4,098,877	0	81.7	81.7	0.5
2017-Jan-09 Mon	6.71	6.8	6.7	6.78	3,782,384	###	###	###	0.5
2017-Jan-06 Fri	6.75	6.77	6.71	6.71			###	###	###
2017-Jan-05 Thu	###	6.72	###	6.72			###	###	0.5
2017-Jan-04 Wed	###	###	6.56	###			33.4	33.4	0.0
2017-Jan-03 Tue	###	6.72	###	###			25.9	25.9	0.0
2016-Dec-30 Fri	6.59	###	6.51	6.59	1,851,954	###	###	###	###
2016-Dec-29 Thu	6.51	###	6.48	6.59			78.3	78.3	###
2016-Dec-28 Wed	6.47	6.54	6.45	6.5			68.3	68.3	0.5
2016-Dec-23 Fri	###	6.48	###	6.44	3,493,524	###	85.1	85.1	0.5
2016-Dec-22 Thu	6.42	6.42	###	###	4,901,449	15,733,651	###	###	0.0
2016-Dec-21 Wed	6.42	6.475	6.325	###	8,709,042	###	24.7	24.7	0.0
2016-Dec-20 Tue	6.52	6.52	6.29	6.41	7,521,586	48,175,758	###	###	0.5
2016-Dec-19 Mon	6.5	6.56	6.46	6.48	7,911,048	51,500,922	###	###	0.5
2016-Dec-16 Fri	6.57	###	6.4	6.47	12,448,273	39,834,473	###	###	0.5
2016-Dec-15 Thu	6.7	6.7	6.47	6.5			###	###	0.5
2016-Dec-14 Wed	###	6.83	###	6.76	7,596,444	25,941,856	###	###	0.5
2016-Dec-13 Tue	6.75	6.76	6.655	6.72			33.1	33.1	0.5
2016-Dec-12 Mon	###	6.85	###	6.79			89.0	89.0	0.5
2016-Dec-09 Fri	6.45	6.58	6.445	6.55			###	###	0.5
2016-Dec-08 Thu	6.46	6.51	6.4	6.45	7,150,280	46,155,057	31.3	31.3	###
2016-Dec-07 Wed	6.47	6.47	6.24	6.41	14,469,673	91,954,771	###	###	0.5
2016-Dec-06 Tue	6.56	6.75	###	6.58	10,151,542	34,261,454	###	###	0.5
2016-Dec-05 Mon	6.45	6.47	###	6.42			42.3	42.3	0.5
2016-Dec-02 Fri	6.53	###	6.445	6.49			36.7	36.7	###
2016-Dec-01 Thu	6.27	6.46	6.26	6.46			###	###	###
2016-Nov-30 Wed	###	###	###	###			###	###	0.0
2016-Nov-29 Tue	###	###	###	###	8,226,080	0	###	###	0.0
2016-Nov-28 Mon	###	###	###	6			###	###	0.4
2016-Nov-25 Fri	###	###	###	###			74.7	74.7	0.0
2016-Nov-24 Thu	###	###	###	###			###	###	0.0
2016-Nov-23 Wed	###	###	5.86	###	6,113,350	###	79.3	79.3	0.0
2016-Nov-22 Tue	###	###	5.86	###			###	###	0.0
2016-Nov-21 Mon	###	5.83	###	5.83	5,060,258	14,750,652	###	###	###
2016-Nov-18 Fri	5.57	###	5.57	###	4,040,221	###	###	###	0.0
2016-Nov-17 Thu	###	###	5.57	###			###	###	0.0
2016-Nov-16 Wed	5.55	###	5.55	###	6,370,779	###	###	###	0.0
2016-Nov-15 Tue	###	5.52	###	5.5			90.4	90.4	0.4
2016-Nov-14 Mon	5.42	5.46	###	5.46	3,777,257	###	79.4	79.4	###
2016-Nov-11 Fri	5.4	5.43	###	5.42			73.1	73.1	0.4
2016-Nov-10 Thu	###	5.43	###	5.42			###	###	0.4
2016-Nov-09 Wed	5.5	5.53	###	5.2	8,645,776	23,905,570	###	###	###
2016-Nov-08 Tue	###	5.475	###	5.45	5,298,844	14,505,585	77.8	77.8	###
2016-Nov-07 Mon	5.22	###	###	###			87.8	87.8	0.0
2016-Nov-04 Fri	###	5.185	###	###			###	###	0.0
2016-Nov-03 Thu	###	5.27	###	5.27	5,350,881	14,099,571	###	###	###
2016-Nov-02 Wed	5.29	###	5.22	5.25			39.0	39.0	0.4
2016-Nov-01 Tue	5.26	###	5.24	###	4,124,046	###	89.5	89.5	0.0
2016-Oct-31 Mon	5.26	###	5.26	###			82.9	82.9	0.0
2016-Oct-28 Fri	###	5.4	5.245	###	5,092,249	###	###	###	0.0
2016-Oct-27 Thu	5.43	5.45	###	###			###	###	0.0
2016-Oct-26 Wed	5.51	5.54	###	5.46	4,388,322	12,155,651	37.5	37.5	###
2016-Oct-25 Tue	5.51	###	5.51	5.59	4,845,342	###	82.7	82.7	###
2016-Oct-24 Mon	###	###	5.52	5.55	3,238,944	8,939,485	21.8	21.8	###
2016-Oct-21 Fri	###	###	###	###			73.5	73.5	0.0
2016-Oct-20 Thu	5.74	5.75	###	###	3,345,584	9,618,554	17.1	17.1	0.0
2016-Oct-19 Wed	###	###	###	###			###	###	0.0
2016-Oct-18 Tue	5.56	###	5.53	###			85.6	85.6	0.0
2016-Oct-17 Mon	5.53	###	5.5	5.59			85.8	85.8	###
2016-Oct-14 Fri	5.56	###	5.46	5.54			33.4	33.4	0.4
2016-Oct-13 Thu	5.54	###	5.53	5.56			73.6	73.6	0.4
2016-Oct-12 Wed	###	5.75	###	###			25.9	25.9	0.0
2016-Oct-11 Tue	###	5.825	###	5.79			###	###	###
2016-Oct-10 Mon	###	###	5.53	5.56	2,481,654	6,861,773	###	###	0.4
2016-Oct-07 Fri	###	###	5.56	###	4,256,524	###	###	###	0.0
2016-Oct-06 Thu	5.49	###	5.44	5.59	6,167,678	16,776,084	86.6	86.6	###
2016-Oct-05 Wed	5.48	5.53	5.4	5.42			29.3	29.3	0.4
2016-Oct-04 Tue	5.53	5.56	5.47	5.53	5,136,487	28,327,725	66.9	66.9	###
2016-Oct-03 Mon	5.45	5.55	5.4	5.52	3,539,372	###	###	###	0.4
2016-Sep-30 Fri	###	5.43	5.29	5.42			###	###	0.4
2016-Sep-29 Thu	5.24	5.46	5.24	###	7,396,988	39,573,885	82.9	82.9	0.0
2016-Sep-28 Wed	###	5.2	###	###			###	###	0.0
2016-Sep-27 Tue	###	5.23	###	###	5,061,583	###	###	###	0.0
2016-Sep-26 Mon	###	5.22	###	###			###	###	0.0
2016-Sep-23 Fri	###	###	###	5.2	5,768,882	0	81.7	81.7	###
2016-Sep-22 Thu	###	###	###	###			###	###	0.0
2016-Sep-21 Wed	4.72	###	###	4.87			###	###	0.3
2016-Sep-20 Tue	4.82	4.85	4.745	4.75			###	###	###
2016-Sep-19 Mon	###	###	4.86	###	1,470,946	###	###	###	0.0
2016-Sep-16 Fri	###	###	###	###			24.9	24.9	0.0
2016-Sep-15 Thu	4.86	###	4.82	###	6,415,179	15,460,581	###	###	0.0
2016-Sep-14 Wed	5	###	###	###	7,904,146	0	27.0	27.0	0.0
2016-Sep-13 Tue	###	5.24	5.045	###	6,255,226	###	33.0	33.0	0.0
2016-Sep-12 Mon	5.21	5.23	###	###			###	###	0.0
2016-Sep-09 Fri	5.21	5.44	5.21	5.41	7,703,724	###	91.0	91.0	###
2016-Sep-08 Thu	###	###	###	###	4,866,129	0	35.5	35.5	0.0
2016-Sep-07 Wed	###	5.22	###	###	6,189,926	###	###	###	0.0
2016-Sep-06 Tue	5.22	5.28	5.145	###			22.3	22.3	0.0
2016-Sep-05 Mon	5.26	5.26	###	5.25			###	###	0.4
2016-Sep-02 Fri	###	###	###	###			88.9	88.9	0.0
2016-Sep-01 Thu	###	###	###	###			###	###	0.0
2016-Aug-31 Wed	5.2	5.28	###	5.26	8,396,776	22,167,488	83.5	83.5	0.4
2016-Aug-30 Tue	###	###	5.25	5.25	4,867,958	12,778,389	22.2	22.2	0.4
2016-Aug-29 Mon	5.41	5.41	5.25	5.26			19.7	19.7	0.4
2016-Aug-26 Fri	5.44	5.47	###	###			###	###	0.0
2016-Aug-25 Thu	5.51	5.52	5.43	5.46			30.3	30.3	###
2016-Aug-24 Wed	5.58	###	5.53	5.58			###	###	0.4
2016-Aug-23 Tue	5.49	5.58	5.45	5.54	6,128,186	33,796,945	###	###	0.4
2016-Aug-22 Mon	5.57	5.59	5.44	5.48			26.0	26.0	###
2016-Aug-19 Fri	5.72	5.78	5.51	5.56	7,920,456	44,710,974	11.1	11.1	0.4
2016-Aug-18 Thu	###	###	###	5.77	5,829,021	0	12.6	12.6	0.4
2016-Aug-17 Wed	5.78	5.85	5.745	5.84			###	###	0.4
2016-Aug-16 Tue	###	5.77	###	5.74	5,305,659	15,306,826	84.3	84.3	0.4
2016-Aug-15 Mon	###	5.645	5.58	###	2,627,147	###	28.7	28.7	0.0
2016-Aug-12 Fri	###	###	###	###			29.8	29.8	0.0
2016-Aug-11 Thu	5.47	5.53	5.44	5.51	3,148,280	###	76.0	76.0	###
2016-Aug-10 Wed	5.57	###	5.47	5.51	4,024,328	###	###	###	###
2016-Aug-09 Tue	###	5.72	5.56	5.59			###	###	###
2016-Aug-08 Mon	5.7	5.7	###	###	5,091,679	14,511,285	###	###	0.0
2016-Aug-05 Fri	5.52	###	5.52	###	6,293,650	17,370,474	80.7	80.7	0.0
2016-Aug-04 Thu	5.5	5.53	5.44	5.46			###	###	###
2016-Aug-03 Wed	5.42	5.44	5.29	###	6,698,929	35,939,754	24.5	24.5	0.0
2016-Aug-02 Tue	5.55	5.56	5.46	5.48			###	###	###
2016-Aug-01 Mon	5.54	5.71	5.53	5.7			###	###	0.4
2016-Jul-29 Fri	###	###	###	5.5	13,128,228	0	14.7	14.7	0.4
2016-Jul-28 Thu	5.72	5.73	###	###	9,234,651	26,457,275	21.6	21.6	0.0
2016-Jul-27 Wed	5.82	5.87	5.77	5.81			39.2	39.2	###
2016-Jul-26 Tue	5.82	5.82	5.72	5.78	5,857,252	33,796,344	30.4	30.4	0.4
2016-Jul-25 Mon	###	###	5.86	###			###	###	0.0
2016-Jul-22 Fri	5.87	###	5.85	###			85.6	85.6	0.0
2016-Jul-21 Thu	###	###	5.84	###	4,914,487	###	29.0	29.0	0.0
2016-Jul-20 Wed	5.87	###	5.82	5.87			61.4	61.4	###
2016-Jul-19 Tue	5.78	###	5.78	5.87			###	###	###
2016-Jul-18 Mon	5.8	5.86	5.75	5.83			70.8	70.8	###
2016-Jul-15 Fri	5.7	5.8	5.7	5.78	3,466,820	###	83.2	83.2	0.4
2016-Jul-14 Thu	5.71	5.71	###	###	3,457,973	###	30.5	30.5	0.0
2016-Jul-13 Wed	5.77	5.8	###	5.74			###	###	0.4
2016-Jul-12 Tue	5.71	###	###	###	3,943,156	0	28.3	28.3	0.0
2016-Jul-11 Mon	5.71	5.75	###	###			28.2	28.2	0.0
2016-Jul-08 Fri	5.55	###	5.5	###			###	###	0.0
2016-Jul-07 Thu	5.7	5.75	###	###			32.6	32.6	0.0
2016-Jul-06 Wed	###	###	5.45	5.56	7,620,927	20,767,026	###	###	0.4
2016-Jul-05 Tue	###	###	###	5.82	3,725,422	0	###	###	0.4
2016-Jul-04 Mon	5.78	###	5.78	5.89	3,737,775	###	77.8	77.8	###
2016-Jul-01 Fri	5.7	5.81	5.7	5.76			###	###	###
2016-Jun-30 Thu	###	5.8	###	5.75			###	###	###
2016-Jun-29 Wed	###	###	5.51	5.53	6,958,573	###	21.4	21.4	###
2016-Jun-28 Tue	###	5.47	5.26	5.45			85.6	85.6	###
2016-Jun-27 Mon	5.54	5.685	5.52	5.59	4,504,371	###	69.7	69.7	###
2016-May-26 Thu	5.7	5.82	###	5.74			###	###	0.4
2016-May-25 Wed	5.57	###	5.54	5.59			###	###	###
2016-May-24 Tue	5.48	5.52	###	###			19.5	19.5	0.0
2016-May-23 Mon	###	###	5.42	5.49	5,540,355	###	###	###	0.4
2016-May-20 Fri	5.55	###	5.51	###	4,980,842	###	###	###	0.0
2016-May-19 Thu	5.75	5.77	5.455	5.57	8,140,072	45,686,154	17.7	17.7	0.4
2016-May-18 Wed	###	5.8	###	5.75	9,889,442	28,679,381	###	###	###
2016-May-17 Tue	5.5	5.75	5.49	###			86.6	86.6	0.0
2016-May-16 Mon	5.42	5.45	###	5.42	6,024,051	###	70.4	70.4	0.4
2016-May-13 Fri	###	5.43	5.24	5.42	7,308,829	###	###	###	0.4
2016-May-12 Thu	###	###	###	###			###	###	0.0
2016-May-11 Wed	5.25	5.27	###	###	5,977,041	###	###	###	0.0
2016-May-10 Tue	###	###	###	###			34.8	34.8	0.0
2016-May-09 Mon	###	###	###	5.2	6,237,344	0	###	###	###
2016-May-06 Fri	###	5.22	###	###			20.6	20.6	0.0
2016-May-05 Thu	###	5.29	###	5.26			###	###	0.4
2016-May-04 Wed	5.2	5.21	###	###			###	###	0.0
2016-May-03 Tue	###	###	5.175	###	9,129,923	23,623,675	###	###	0.0
2016-May-02 Mon	5.4	5.45	###	5.41	6,126,850	###	66.6	66.6	###
2016-Apr-29 Fri	5.44	5.53	5.43	5.49			73.2	73.2	0.4
2016-Apr-28 Thu	5.42	5.5	5.385	5.47	6,350,421	###	77.9	77.9	###
2016-Apr-27 Wed	###	5.47	5.26	###	10,370,258	###	###	###	0.0
2016-Apr-26 Tue	###	###	###	###	7,694,583	0	###	###	0.0
2016-Apr-22 Fri	###	5.51	###	###	9,365,784	###	73.5	73.5	0.0
2016-Apr-21 Thu	5.25	5.55	5.23	5.55	11,860,921	###	92.9	92.9	###
2016-Apr-20 Wed	###	###	###	###			80.0	80.0	0.0
2016-Apr-19 Tue	4.85	###	4.85	###	6,577,884	###	86.7	86.7	0.0
2016-Apr-18 Mon	4.7	4.78	###	4.71			71.0	71.0	###
2016-Apr-15 Fri	###	###	###	5			###	###	0.4
2016-Apr-14 Thu	4.83	5	4.8	5	8,464,850	###	###	###	0.4
2016-Apr-13 Wed	4.8	###	4.76	4.82	6,674,256	15,884,729	###	###	0.3
2016-Apr-12 Tue	###	4.71	###	###			###	###	0.0
2016-Apr-11 Mon	###	###	4.55	###	6,842,675	15,567,085	71.4	71.4	0.0
2016-Apr-08 Fri	4.53	4.56	4.42	4.47	11,796,379	52,965,741	###	###	###
2016-Apr-07 Thu	4.77	4.83	###	###	9,170,546	###	###	###	0.0
2016-Apr-06 Wed	###	4.73	4.59	###			22.4	22.4	0.0
2016-Apr-05 Tue	4.53	4.71	4.46	4.57			84.4	84.4	###
2016-Apr-04 Mon	4.88	4.89	4.57	###			6.7	6.7	0.0
2016-Apr-01 Fri	###	###	4.88	###	7,183,272	17,527,183	###	###	0.0
2016-Mar-31 Thu	###	5.23	###	###			67.0	67.0	0.0
2016-Mar-30 Wed	###	###	4.88	###	6,443,842	15,722,974	###	###	0.0
2016-Mar-29 Tue	###	###	###	###	3,945,542	0	###	###	0.0
2016-Mar-24 Thu	4.89	###	4.89	###			92.2	92.2	0.0
2016-Mar-23 Wed	###	###	###	###	8,092,146	0	15.8	15.8	0.0
2016-Mar-22 Tue	5.29	###	###	###	4,905,270	0	13.7	13.7	0.0
2016-Mar-21 Mon	5.4	5.4	###	5.2	4,799,750	12,959,325	11.5	11.5	###
2016-Mar-18 Fri	###	5.5	###	###			###	###	0.0
2016-Mar-17 Thu	###	###	###	5.26	8,672,549	0	###	###	0.4
2016-Mar-16 Wed	###	###	4.85	###	7,055,827	17,110,380	###	###	0.0
2016-Mar-15 Tue	###	5.2	###	###					0.0
2016-Mar-14 Mon	###	5.28	###	5.2			###	###	###
2016-Mar-11 Fri	###	###	###	###	3,912,370	0	###	###	0.0
2016-Mar-10 Thu	###	###	###	###			###	###	0.0
2016-Mar-09 Wed	###	###	4.77	###			###	###	0.0
2016-Mar-08 Tue	###	###	###	###			10.5	10.5	0.0
2016-Mar-07 Mon	###	5.445	###	5.23			20.1	20.1	###
2016-Mar-04 Fri	4.88	5.24	4.88	###			###	###	0.0
2016-Mar-03 Thu	4.78	###	4.755	###			87.3	87.3	0.0
2016-Mar-02 Wed	###	4.8	###	4.71			###	###	###
2016-Mar-01 Tue	4.44	4.59	4.41	4.59	9,062,746	40,782,357	86.3	86.3	0.3
2016-Feb-29 Mon	###	4.44	###	4.43	10,327,048	22,926,046	85.1	85.1	###
2016-Feb-26 Fri	###	###	###	###			69.3	69.3	0.0
2016-Feb-25 Thu	4.2	4.28	###	4.25	7,193,672	15,394,458	82.7	82.7	###
2016-Feb-24 Wed	4.24	4.25	###	###			###	###	0.0
2016-Feb-23 Tue	###	4.48	4.29	###			29.7	29.7	0.0
2016-Feb-22 Mon	###	4.28	###	4.25	8,545,383	###	89.7	89.7	###
2016-Feb-19 Fri	###	###	3.955	###			###	###	0.0
2016-Feb-18 Thu	4	4.29	###	4.23			###	###	0.3
2016-Feb-17 Wed	3.85	###	3.74	3.89	10,056,177	18,805,050	77.8	77.8	0.3
2016-Feb-16 Tue	3.77	###	###	###			###	###	0.0
2016-Feb-15 Mon	3.76	3.78	3.5	3.7	13,418,426	48,843,070	###	###	0.3
2016-Feb-12 Fri	###	3.76	###	###			38.0	38.0	0.0
2016-Feb-11 Thu	3.73	3.79	###	###			20.4	20.4	0.0
2016-Feb-10 Wed	###	3.78	###	3.77	13,950,687	###	###	###	###
2016-Feb-09 Tue	3.82	3.88	3.77	3.82			###	###	0.3
2016-Feb-08 Mon	###	###	3.79	###	6,709,085	###	###	###	0.0
2016-Feb-05 Fri	###	###	3.88	###			81.5	81.5	0.0
2016-Feb-04 Thu	###	4	3.86	###			###	###	0.0
2016-Feb-03 Wed	###	###	###	3.8			17.5	17.5	###
2016-Feb-02 Tue	###	###	###	###			20.3	20.3	0.0
2016-Feb-01 Mon	4.24	###	###	4.21	11,080,170	0	29.7	29.7	###
2016-Jan-29 Fri	###	###	###	###			87.6	87.6	0.0
2016-Jan-28 Thu	###	###	3.85	3.87	6,488,444	12,490,254	15.2	15.2	###
2016-Jan-27 Wed	###	###	3.8	3.88	10,130,524	###	12.0	12.0	0.3
2016-Jan-25 Mon	###	###	3.955	###	9,598,885	###	###	###	0.0
2016-Jan-22 Fri	3.82	###	###	3.84	10,096,220	0	###	###	0.3
2016-Jan-21 Thu	3.5	###	3.46	###			###	###	0.0
2016-Jan-20 Wed	3.77	3.79	3.44	3.46	12,954,787	46,831,555	3.9	3.9	0.2
2016-Jan-19 Tue	3.8	3.83	3.7	3.82			66.2	66.2	0.3
2016-Jan-18 Mon	###	###	3.75	3.82			17.2	17.2	0.3
2016-Jan-15 Fri	###	4.26	4	###	7,640,144	###	###	###	0.0
2016-Jan-14 Thu	4	###	###	###	9,203,850	0	###	###	0.0
2016-Jan-13 Wed	###	4.2	###	###	10,477,083	22,001,874	###	###	0.0
2016-Jan-12 Tue	4.23	4.23	4.025	###	10,981,544	45,326,322	9.6	9.6	0.0
2016-Jan-11 Mon	###	4.44	###	4.25			20.6	20.6	###
2016-Jan-08 Fri	4.26	4.46	4.26	4.44			###	###	0.3
2016-Jan-07 Thu	4.56	4.645	4.29	###	10,624,829	47,466,423	###	###	0.0
2016-Jan-06 Wed	4.79	4.79	4.58	4.71			25.0	25.0	###
2016-Jan-05 Tue	4.87	4.88	4.73	4.83	5,718,988	###	###	###	0.3
2016-Jan-04 Mon	4.71	###	4.71	###			###	###	0.0
2015-Dec-31 Thu	4.7	4.75	###	4.7	2,917,983	###	73.4	73.4	0.3
2015-Dec-30 Wed	4.78	4.78	4.7	4.74			24.8	24.8	0.3
2015-Dec-29 Tue	4.76	4.76	###	###			12.9	12.9	0.0
2015-Dec-24 Thu	###	4.85	###	4.79			###	###	0.3
2015-Dec-23 Wed	4.45	4.53	4.44	4.51			###	###	0.3
2015-Dec-22 Tue	4.54	4.58	###	###			###	###	0.0
2015-Dec-21 Mon	4.45	###	4.43	4.46	9,501,777	###	68.8	68.8	0.3
2015-Dec-18 Fri	###	4.57	###	4.47			###	###	###
2015-Dec-17 Thu	4.5	4.54	###	4.4	17,319,554	39,315,387	16.0	16.0	0.3
2015-Dec-16 Wed	4.45	###	###	4.53			80.5	80.5	###
2015-Dec-15 Tue	4.5	4.52	###	###	14,977,879	###	###	###	0.0
2015-Dec-14 Mon	4.58	###	4.46	4.47	12,582,527	###	###	###	###
2015-Dec-11 Fri	4.78	4.825	###	###	6,961,084	###	###	###	0.0
2015-Dec-10 Thu	4.87	###	###	4.78			21.3	21.3	###
2015-Dec-09 Wed	###	###	4.76	4.82	21,609,125	###	###	###	0.3
2015-Dec-08 Tue	4.85	5	###	###			92.4	92.4	0.0
2015-Dec-07 Mon	5.51	5.52	###	###	10,000,887	27,602,448	6.2	6.2	0.0
2015-Dec-04 Fri	5.42	5.53	5.4	5.42			69.2	69.2	0.4
2015-Dec-03 Thu	5.5	5.57	5.42	5.55			75.8	75.8	###
2015-Dec-02 Wed	###	5.72	5.585	###	4,741,356	###	###	###	0.0
2015-Dec-01 Tue	###	5.83	5.51	5.7	9,849,077	###	###	###	0.4
2015-Nov-30 Mon	###	###	5.48	###	10,634,628	29,138,880	74.3	74.3	0.0
2015-Nov-27 Fri	5.54	###	5.5	###			85.9	85.9	0.0
2015-Nov-26 Thu	###	###	5.42	5.54			25.7	25.7	0.4
2015-Nov-25 Wed	5.51	###	5.455	###	9,043,773	###	86.5	86.5	0.0
2015-Nov-24 Tue	5.45	5.55	5.4	5.44	5,479,480	30,000,152	###	###	0.4
2015-Nov-23 Mon	5.45	5.54	5.4	5.45			68.5	68.5	###
2015-Nov-20 Fri	5.43	5.54	5.28	5.48			78.6	78.6	###
2015-Nov-19 Thu	###	5.46	5.25	5.45			84.3	84.3	###
2015-Nov-18 Wed	###	5.29	###	5.29	7,553,127	19,978,020	87.2	87.2	0.4
2015-Nov-17 Tue	###	5.24	###	5.24			###	###	0.4
2015-Nov-16 Mon	###	###	4.45	4.88			###	###	0.3
2015-Nov-13 Fri	###	###	###	4.74	16,896,127	0	###	###	0.3
2015-Nov-12 Thu	###	###	###	###	8,038,386	0	###	###	0.0
2015-Nov-11 Wed	###	###	###	###	11,604,553	0	###	###	0.0
2015-Nov-10 Tue	###	###	###	###			###	###	0.0
2015-Nov-09 Mon	###	###	###	###	11,608,823	0	###	###	0.0
2015-Nov-06 Fri	5.42	5.45	###	5.4	9,338,357	25,447,022	###	###	0.4
2015-Nov-05 Thu	5.49	5.49	###	5.45			###	###	###
2015-Nov-04 Wed	###	###	5.52	5.52	9,956,742	###	###	###	0.4
2015-Nov-03 Tue	###	5.51	###	5.51	9,260,747	25,513,357	###	###	###
2015-Nov-02 Mon	5.51	5.55	###	###	7,529,228	###	16.5	16.5	0.0
2015-Oct-30 Fri	5.47	###	###	5.5	13,570,288	0	###	###	0.4
2015-Oct-29 Thu	5.55	5.71	5.45	5.48	20,407,222	###	###	###	###
2015-Oct-28 Wed	###	###	###	###			###	###	0.0
2015-Oct-27 Tue	5.77	5.77	###	###			###	###	0.0
2015-Oct-26 Mon	###	###	5.8	5.85			###	###	0.4
2015-Oct-23 Fri	###	###	###	###			###	###	0.0
2015-Oct-22 Thu	5.78	###	5.7	###			###	###	0.0
2015-Oct-21 Wed	###	###	###	###	8,146,245	0	89.6	89.6	0.0
2015-Oct-20 Tue	5.4	5.43	###	###			###	###	0.0
2015-Oct-19 Mon	###	5.51	5.28	5.47			86.2	86.2	###
2015-Oct-16 Fri	5.54	5.55	5.42	5.47			###	###	###
2015-Oct-15 Thu	5.4	5.58	###	5.52			82.4	82.4	0.4
2015-Oct-14 Wed	5.83	5.86	5.45	5.49			###	###	0.4
2015-Oct-13 Tue	###	###	5.78	###			19.2	19.2	0.0
2015-Oct-12 Mon	6.44	6.44	###	6.27	11,218,355	###	13.4	13.4	0.4
2015-Oct-09 Fri	6.75	6.78	6.28	6.5	13,055,557	85,252,787	7.5	7.5	0.5
2015-Oct-08 Thu	6.24	6.5	###	6.43			87.8	87.8	###
2015-Oct-07 Wed	5.7	6.22	###	###			96.0	96.0	0.0
2015-Oct-06 Tue	###	###	###	5.56	42,124,440	0	30.8	30.8	0.4
2015-Oct-05 Mon	###	###	###	###	0				0.0
2015-Oct-02 Fri	###	###	###	###	0				0.0
2015-Oct-01 Thu	###	###	###	###	0				0.0
2015-Sep-30 Wed	###	###	###	###			###	###	0.0
2015-Sep-29 Tue	6.47	6.47	6.085	###			6.6	6.6	0.0
2015-Sep-28 Mon	6.56	6.81	6.47	6.81	4,063,649	26,982,629	###	###	###
2015-Sep-25 Fri	6.74	6.77	6.53	6.54			10.7	10.7	0.5
2015-Sep-24 Thu	6.7	6.76	###	6.7			61.7	61.7	0.5
2015-Sep-23 Wed	6.71	6.8	###	###			29.0	29.0	0.0
2015-Sep-22 Tue	###	###	6.78	6.86	4,146,328	14,056,051	24.7	24.7	0.5
2015-Sep-21 Mon	7	###	###	6.79	6,204,789	0	11.7	11.7	0.5
2015-Sep-18 Fri	7.2	7.28	###	###			15.2	15.2	0.0
2015-Sep-17 Thu	###	7.42	7.27	###			###	###	0.0
2015-Sep-16 Wed	###	###	7	###			###	###	0.0
2015-Sep-15 Tue	###	###	###	###			###	###	0.0
2015-Sep-14 Mon	###	###	###	###			14.2	14.2	0.0
2015-Sep-11 Fri	7.52	7.55	7.28	###			###	###	0.0
2015-Sep-10 Thu	7.7	7.7	7.42	7.42	5,935,626	###	###	###	0.5
2015-Sep-09 Wed	###	###	7.78	###			###	###	0.0
2015-Sep-08 Tue	7.7	###	###	7.72	5,550,847	0	63.6	63.6	###
2015-Sep-07 Mon	7.74	7.82	###	7.48	5,228,153	20,442,078	13.4	13.4	0.5
2015-Sep-04 Fri	7.75	7.85	###	###	5,615,744	###	###	###	0.0
2015-Sep-03 Thu	###	###	###	###			###	###	0.0
2015-Sep-02 Wed	###	###	###	7.81			###	###	0.6
2015-Sep-01 Tue	8.55	8.72	###	###			###	###	0.0
2015-Aug-31 Mon	8.41	8.51	###	8.26			###	###	0.6
2015-Aug-28 Fri	8.55	###	###	8.53			32.9	32.9	###
2015-Aug-27 Thu	8.2	###	###	###			###	###	0.0
2015-Aug-26 Wed	###	###	###	7.89	9,016,954	0	###	###	###
2015-Aug-25 Tue	7.51	###	###	7.71	14,513,523	0	61.7	61.7	###
2015-Aug-24 Mon	8.24	8.26	###	###	9,192,141	37,963,542	###	###	0.0
2015-Aug-21 Fri	8.5	8.86	8.2	8.47	12,248,480	###	###	###	###
2015-Aug-20 Thu	9.43	9.43	8.51	###			3.5	3.5	0.0
2015-Aug-19 Wed	9.4	###	9.4	9.89	7,003,146	32,914,786	93.6	93.6	###
2015-Aug-18 Tue	9.57	###	###	###	3,307,479	0	###	###	0.0
2015-Aug-17 Mon	9.7	9.78	9.52	9.56	3,335,989	###	###	###	0.7
2015-Aug-14 Fri	###	###	9.57	###			###	###	0.0
2015-Aug-13 Thu	9.87	10.24	9.87	###	6,363,723	###	###	###	0.0
2015-Aug-12 Wed	###	10.21	9.78	9.84			###	###	0.7
2015-Aug-11 Tue	###	###	10.085	###			25.5	25.5	0.0
2015-Aug-10 Mon	###	10.25	###	###			83.1	83.1	0.0
2015-Aug-07 Fri	10.21	###	###	###	5,479,342	0	19.4	19.4	0.0
2015-Aug-06 Thu	10.55	###	###	###			15.4	15.4	0.0
2015-Aug-05 Wed	###	###	10.55	###			14.3	14.3	0.0
2015-Aug-04 Tue	###	###	###	###			###	###	0.0
2015-Aug-03 Mon	###	###	###	###	2,544,728	0	###	###	0.0
2015-Jul-31 Fri	11.41	11.51	11.21	###	4,203,053	47,746,682	###	###	0.0
2015-Jul-30 Thu	11.25	###	###	###			###	###	0.0
2015-Jul-29 Wed	11.47	11.5	###	###	5,147,420	###	###	###	0.0
2015-Jul-28 Tue	###	11.59	###	11.45	5,223,720	30,271,457	93.7	93.7	0.8
2015-Jul-27 Mon	###	###	###	###			80.6	80.6	0.0
2015-Jul-24 Fri	###	###	###	###			###	###	0.0
2015-Jul-23 Thu	###	###	###	###			###	###	0.0
2015-Jul-22 Wed	###	11.25	###	###	4,046,387	22,760,926	###	###	0.0
2015-Jul-21 Tue	11.28	11.28	###	11.2			23.9	23.9	0.8
2015-Jul-20 Mon	11.44	11.44	11.2	11.25			###	###	###
2015-Jul-17 Fri	11.2	11.46	###	###	2,721,756	###	###	###	0.0
2015-Jul-16 Thu	11.44	11.49	11.225	11.24			21.0	21.0	0.8
2015-Jul-15 Wed	11.25	11.5	11.25	11.44	2,255,551	###	###	###	0.8
2015-Jul-14 Tue	11.24	11.28	###	11.23	3,141,383	###	27.1	27.1	0.8
2015-Jul-13 Mon	11.29	###	11.21	11.21	2,139,171	11,990,053	###	###	###
2015-Jul-10 Fri	11.52	11.53	###	###			19.5	19.5	0.0
2015-Jul-09 Thu	###	###	###	11.27	3,284,758	0	83.3	83.3	###
2015-Jul-08 Wed	11.2	###	###	###	3,011,749	0	39.5	39.5	0.0
2015-Jul-07 Tue	11.2	11.4	###	###			76.9	76.9	0.0
2015-Jul-06 Mon	###	11.48	11.2	###	3,215,984	36,469,258	33.4	33.4	0.0
2015-Jul-03 Fri	###	###	###	11.75			###	###	###
2015-Jul-02 Thu	11.85	###	11.83	###			83.1	83.1	0.0
2015-Jul-01 Wed	###	###	###	###			###	###	0.0
2015-Jun-30 Tue	###	###	###	###			91.0	91.0	0.0
2015-Jun-29 Mon	###	11.59	11.2	11.29	5,143,356	58,608,541	40.4	40.4	###
2015-Jun-26 Fri	###	###	###	11.7			7.0	7.0	0.8
2015-Jun-25 Thu	12.74	12.82	12.45	12.52			###	###	0.9
2015-Jun-24 Wed	###	###	12.77	12.85	3,081,853	###	###	###	0.9
2015-Jun-23 Tue	###	###	12.74	###	3,348,647	21,330,881	27.2	27.2	0.0
2015-Jun-22 Mon	###	###	###	###	2,255,889	0	33.0	33.0	0.0
2015-Jun-19 Fri	###	###	###	###			75.1	75.1	0.0
2015-Jun-18 Thu	###	###	12.85	###			###	###	0.0
2015-Jun-17 Wed	12.79	###	12.72	###	3,602,558	###	###	###	0.0
2015-Jun-16 Tue	12.75	###	###	12.72			34.0	34.0	0.9
2015-Jun-15 Mon	12.84	###	###	12.87			76.5	76.5	###
2015-Jun-12 Fri	###	###	###	###			###	###	0.0
2015-Jun-11 Thu	12.71	12.87	###	12.77	3,095,789	###	###	###	0.9
2015-Jun-10 Wed	12.82	12.82	###	###	2,856,478	18,310,023	###	###	0.0
2015-Jun-09 Tue	12.5	12.77	12.5	12.56	2,366,170	29,896,557	###	###	0.9
2015-Jun-05 Fri	12.75	12.79	12.51	###			21.6	21.6	0.0
2015-Jun-04 Thu	###	###	###	12.72	2,670,275	0	29.3	29.3	0.9
2015-Jun-03 Wed	###	###	###	###			39.0	39.0	0.0
2015-Jun-02 Tue	13.45	13.45	###	13.23	4,906,186	###	28.1	28.1	0.9
2015-Jun-01 Mon	###	13.45	13.21	13.4	3,712,542	49,488,184	82.3	82.3	1.0
2015-May-29 Fri	###	###	12.82	###			86.7	86.7	0.0
2015-May-28 Thu	###	###	###	12.82	1,805,948	0	21.8	21.8	0.9
2015-May-27 Wed	###	###	12.72	12.85	2,696,254	17,148,175	21.3	21.3	0.9
2015-May-26 Tue	12.73	###	12.73	###			86.3	86.3	0.0
2015-May-25 Mon	###	###	12.78	12.81			###	###	###
2015-May-22 Fri	12.56	###	12.56	12.8			###	###	0.9
2015-May-21 Thu	###	###	###	12.58			83.8	83.8	0.9
2015-May-20 Wed	12.5	12.54	###	###	3,862,651	24,218,821	###	###	0.0
2015-May-19 Tue	###	###	12.57	###	2,818,142	17,712,022	###	###	0.0
2015-May-18 Mon	###	###	12.89	###			###	###	0.0
2015-May-15 Fri	13.2	13.2	12.845	###			###	###	0.0
2015-May-14 Thu	###	###	###	###			75.5	75.5	0.0
2015-May-13 Wed	###	###	###	###			###	###	0.0
2015-May-12 Tue	12.77	12.88	12.73	12.88	2,375,747	30,421,440	75.7	75.7	###
2015-May-11 Mon	12.54	12.87	12.51	12.77	3,659,721	46,441,859	86.9	86.9	0.9
2015-May-08 Fri	12.82	12.86	###	12.43			10.7	10.7	0.9
2015-May-07 Thu	###	###	###	12.86			26.9	26.9	0.9
2015-May-06 Wed	###	13.28	###	13.21	2,086,640	13,855,289	###	###	###
2015-May-05 Tue	13.29	13.46	###	###			32.6	32.6	0.0
2015-May-04 Mon	###	13.23	###	13.23	2,588,255	###	###	###	0.9
2015-May-01 Fri	###	###	###	###	3,863,749	0	85.7	85.7	0.0
2015-Apr-30 Thu	###	12.81	###	12.74			72.7	72.7	###
2015-Apr-29 Wed	###	###	###	12.76			22.2	22.2	###
2015-Apr-28 Tue	###	13.25	###	###			30.2	30.2	0.0
2015-Apr-27 Mon	###	###	###	###			77.6	77.6	0.0
2015-Apr-24 Fri	12.59	12.87	12.58	12.87	3,580,470	45,561,480	###	###	###
2015-Apr-23 Thu	###	12.46	###	###			85.4	85.4	0.0
2015-Apr-22 Wed	12.52	###	###	12.26	3,658,383	0	###	###	0.9
2015-Apr-21 Tue	12.49	###	12.41	12.56	3,069,442	19,045,887	###	###	0.9
2015-Apr-20 Mon	12.54	12.54	###	12.49			###	###	0.9
2015-Apr-17 Fri	12.53	12.76	12.47	12.54	2,908,523	###	###	###	0.9
2015-Apr-16 Thu	12.56	12.79	12.55	###	3,625,628	###	###	###	0.0
2015-Apr-15 Wed	12.23	12.44	12.21	###	3,719,350	45,840,988	###	###	0.0
2015-Apr-14 Tue	###	###	###	###	1,626,983	0	###	###	0.0
2015-Apr-13 Mon	###	###	11.87	###			36.5	36.5	0.0
2015-Apr-10 Fri	11.75	###	11.72	###			87.3	87.3	0.0
2015-Apr-09 Thu	11.5	###	###	###	2,495,558	0	###	###	0.0
2015-Apr-08 Wed	11.44	11.58	11.41	11.55			75.9	75.9	0.8
2015-Apr-07 Tue	11.5	11.52	11.27	###			###	###	0.0
2015-Apr-02 Thu	11.4	11.46	11.27	###			###	###	0.0
2015-Apr-01 Wed	11.21	11.28	###	###			###	###	0.0
2015-Mar-31 Tue	###	11.51	###	###			###	###	0.0
2015-Mar-30 Mon	11.5	11.53	###	11.2	4,159,671	###	15.3	15.3	0.8
2015-Mar-27 Fri	###	11.85	###	11.71			64.4	64.4	###
2015-Mar-26 Thu	###	11.77	11.59	###			33.9	33.9	0.0
2015-Mar-25 Wed	11.8	###	11.71	11.77			32.2	32.2	###
2015-Mar-24 Tue	###	11.84	###	11.74	1,765,524	###	###	###	0.8
2015-Mar-23 Mon	###	11.72	11.55	###			###	###	0.0
2015-Mar-20 Fri	###	11.7	11.46	11.59			###	###	0.8
2015-Mar-19 Thu	###	###	11.59	###			68.3	68.3	0.0
2015-Mar-18 Wed	11.5	11.55	###	11.48			33.1	33.1	0.8
2015-Mar-17 Tue	11.52	11.74	11.52	###			81.3	81.3	0.0
2015-Mar-16 Mon	11.25	11.43	###	11.4	1,781,289	###	84.3	84.3	0.8
2015-Mar-13 Fri	11.5	###	11.42	11.5	2,021,520	11,542,879	###	###	###
2015-Mar-12 Thu	11.57	###	11.47	###			68.0	68.0	0.0
2015-Mar-11 Wed	###	###	11.46	11.56	3,004,350	17,214,925	27.4	27.4	0.8
2015-Mar-10 Tue	###	###	###	11.76			###	###	0.8
2015-Mar-09 Mon	###	###	11.84	###	2,704,857	16,012,753	###	###	0.0
2015-Mar-06 Fri	12.2	12.29	###	12.23	1,730,874	10,636,220	###	###	###
2015-Mar-05 Thu	###	###	###	12.26	2,982,483	0	28.1	28.1	0.9
2015-Mar-04 Wed	12.4	12.53	12.22	12.28	2,521,147	###	###	###	0.9
2015-Mar-03 Tue	###	12.41	###	12.23	3,502,525	###	32.0	32.0	###
2015-Mar-02 Mon	12.27	###	12.23	###	4,095,773	25,045,651	75.6	75.6	0.0
2015-Feb-27 Fri	###	12.25	###	12.21			###	###	0.9
2015-Feb-26 Thu	###	12.21	###	###	2,648,086	###	78.7	78.7	0.0
2015-Feb-25 Wed	###	###	11.89	###			77.7	77.7	0.0
2015-Feb-24 Tue	###	###	11.79	11.88	9,009,188	###	16.1	16.1	0.8
2015-Feb-23 Mon	12.44	12.46	###	###			23.0	23.0	0.0
2015-Feb-20 Fri	12.7	12.7	12.25	###	5,637,740	###	15.6	15.6	0.0
2015-Feb-19 Thu	###	###	###	12.75			15.9	15.9	###
2015-Feb-18 Wed	12.45	12.75	12.43	12.73	3,487,751	43,910,785	###	###	###
2015-Feb-17 Tue	###	12.44	12.28	###			79.7	79.7	0.0
2015-Feb-16 Mon	###	###	###	###			###	###	0.0
2015-Feb-13 Fri	###	12.53	###	###	4,431,551	###	85.8	85.8	0.0
2015-Feb-12 Thu	11.85	###	###	11.78	3,718,488	0	###	###	###
2015-Feb-11 Wed	###	###	###	11.82	3,241,486	0	26.1	26.1	0.8
2015-Feb-10 Tue	###	###	11.85	###	2,073,874	###	###	###	0.0
2015-Feb-09 Mon	###	###	11.8	###	1,672,947	9,870,387	72.8	72.8	0.0
2015-Feb-06 Fri	12.2	12.2	###	###			13.7	13.7	0.0
2015-Feb-05 Thu	###	###	###	11.86	3,665,353	0	###	###	0.8
2015-Feb-04 Wed	###	12.25	###	###			###	###	0.0
2015-Feb-03 Tue	11.4	11.79	###	11.7			86.5	86.5	0.8
2015-Feb-02 Mon	10.84	###	10.78	###	5,962,355	###	###	###	0.0
2015-Jan-30 Fri	###	10.79	10.49	###	11,392,122	121,212,178	73.3	73.3	0.0
2015-Jan-29 Thu	10.56	###	10.425	###	4,154,070	21,653,089	###	###	0.0
2015-Jan-28 Wed	10.71	10.82	###	10.79	4,194,858	22,694,181	76.4	76.4	###
2015-Jan-27 Tue	10.83	###	###	10.71			###	###	###
2015-Jan-23 Fri	###	10.88	10.5	10.85	3,448,227	36,861,546	85.1	85.1	0.8
2015-Jan-22 Thu	###	10.73	10.48	10.53			###	###	0.8
2015-Jan-21 Wed	10.55	10.55	###	10.4			###	###	0.7
2015-Jan-20 Tue	10.52	10.56	###	10.42	2,858,727	15,094,078	###	###	0.7
2015-Jan-19 Mon	10.7	10.78	###	###	2,643,758	14,249,855	25.0	25.0	0.0
2015-Jan-16 Fri	10.42	10.59	###	10.49			78.1	78.1	###
2015-Jan-15 Thu	###	###	###	###	5,920,953	0	###	###	0.0
2015-Jan-14 Wed	10.8	###	10.8	###	2,837,847	15,324,373	###	###	0.0
2015-Jan-13 Tue	###	###	10.8	10.83			21.9	21.9	###
2015-Jan-12 Mon	###	###	###	###	2,823,979	0	12.8	12.8	0.0
2015-Jan-09 Fri	11.49	11.53	###	11.51	2,451,445	14,132,580	###	###	0.8
2015-Jan-08 Thu	###	11.25	###	11.21	2,244,559	12,625,644	79.1	79.1	###
2015-Jan-07 Wed	###	###	###	###	2,619,156	0	###	###	0.0
2015-Jan-06 Tue	11.5	11.55	11.25	###			18.0	18.0	0.0
2015-Jan-05 Mon	11.7	11.88	###	11.8	1,551,527	9,216,070	###	###	0.8
2015-Jan-02 Fri	11.53	11.76	11.53	###	798,680	9,300,628	###	###	0.0
2014-Dec-31 Wed	11.75	11.83	###	###	932,780	###	19.3	19.3	0.0
2014-Dec-30 Tue	11.8	11.8	###	###	1,927,226	###	###	###	0.0
2014-Dec-29 Mon	11.79	11.87	11.72	11.83	1,364,642	16,095,952	63.0	63.0	0.8
2014-Dec-24 Wed	11.71	11.88	###	11.74	1,080,352	###	###	###	0.8
2014-Dec-23 Tue	11.77	11.82	11.5	###	2,575,988	30,036,020	###	###	0.0
2014-Dec-22 Mon	###	###	###	11.89	2,892,547	0	###	###	###
2014-Dec-19 Fri	11.46	###	###	11.51			64.9	64.9	0.8
2014-Dec-18 Thu	###	11.48	###	###	4,338,978	###	71.4	71.4	0.0
2014-Dec-17 Wed	###	###	###	###			###	###	0.0
2014-Dec-16 Tue	10.7	10.84	###	10.75	3,769,986	20,433,324	77.1	77.1	0.8
2014-Dec-15 Mon	###	###	10.75	10.83	2,588,180	###	###	###	###
2014-Dec-12 Fri	10.55	###	10.55	###			89.8	89.8	0.0
2014-Dec-11 Thu	###	10.77	10.28	10.56	6,368,787	67,031,483	24.4	24.4	0.8
2014-Dec-10 Wed	10.88	###	10.71	10.79	5,004,727	###	###	###	###
2014-Dec-09 Tue	11.23	11.29	###	10.8			###	###	###
2014-Dec-08 Mon	###	11.4	11.26	###	3,248,441	###	73.5	73.5	0.0
2014-Dec-05 Fri	11.4	11.51	###	11.25			21.7	21.7	###
2014-Dec-04 Thu	11.54	###	###	11.4	8,654,746	0	21.8	21.8	0.8
2014-Dec-03 Wed	11.71	###	11.71	11.84	3,597,924	21,065,845	###	###	0.8
2014-Dec-02 Tue	###	###	11.74	11.76	4,435,440	###	18.4	18.4	0.8
2014-Dec-01 Mon	12.2	12.2	###	11.7			###	###	0.8
2014-Nov-28 Fri	12.55	###	12.22	12.25	8,159,245	49,852,986	###	###	0.9
2014-Nov-27 Thu	13.43	13.47	###	###			18.3	18.3	0.0
2014-Nov-26 Wed	13.55	13.73	13.47	###			###	###	0.0
2014-Nov-25 Tue	13.59	###	13.43	###			83.0	83.0	0.0
2014-Nov-24 Mon	13.4	13.8	13.4	13.74			###	###	###
2014-Nov-21 Fri	###	13.28	###	13.26			###	###	0.9
2014-Nov-20 Thu	###	13.2	###	###	2,739,478	18,080,554	27.1	27.1	0.0
2014-Nov-19 Wed	13.4	13.43	13.22	13.29			29.2	29.2	###
2014-Nov-18 Tue	13.4	13.51	###	###	1,510,485	10,203,326	35.5	35.5	0.0
2014-Nov-17 Mon	###	13.755	13.4	13.42	1,782,255	###	19.2	19.2	1.0
2014-Nov-14 Fri	###	###	13.5	###	2,042,828	13,789,089	###	###	0.0
2014-Nov-13 Thu	###	###	###	###	3,822,986	0	###	###	0.0
2014-Nov-12 Wed	###	###	13.88	###	2,732,856	18,966,020	###	###	0.0
2014-Nov-11 Tue	14.28	###	###	###	2,470,678	0	24.5	24.5	0.0
2014-Nov-10 Mon	14.4	14.46	14.25	###	2,721,389	###	###	###	0.0
2014-Nov-07 Fri	###	14.59	14.25	14.54			###	###	1.0
2014-Nov-06 Thu	14.2	###	###	14.2	1,753,958	0	79.9	79.9	1.0
2014-Nov-05 Wed	14.27	14.27	###	###	1,983,679	14,153,549	###	###	0.0
2014-Nov-04 Tue	###	###	###	###			71.6	71.6	0.0
2014-Nov-03 Mon	###	14.4	14.22	###			37.2	37.2	0.0
2014-Oct-31 Fri	###	###	###	14.27			###	###	###
2014-Oct-30 Thu	###	14.48	###	14.23			24.4	24.4	###
2014-Oct-29 Wed	###	14.41	###	###	2,173,671	###	###	###	0.0
2014-Oct-28 Tue	14.45	14.5	14.23	###	1,663,886	23,901,722	###	###	0.0
2014-Oct-27 Mon	###	14.54	###	14.53	2,096,342	###	###	###	1.0
2014-Oct-24 Fri	14.27	14.42	14.25	###	1,761,643	25,253,152	###	###	0.0
2014-Oct-23 Thu	14.24	14.28	###	###			26.6	26.6	0.0
2014-Oct-22 Wed	14.46	14.46	14.24	###	1,820,242	26,120,472	###	###	0.0
2014-Oct-21 Tue	###	14.43	14.26	###			76.0	76.0	0.0
2014-Oct-20 Mon	###	14.47	14.26	14.28	1,123,045	16,132,541	25.2	25.2	###
2014-Oct-17 Fri	14.51	14.55	14.21	14.27	3,193,225	45,918,575	15.5	15.5	###
2014-Oct-16 Thu	###	14.47	13.87	14.41	3,771,879	53,447,525	92.2	92.2	###
2014-Oct-15 Wed	###	14.44	###	###			###	###	0.0
2014-Oct-14 Tue	###	14.54	###	14.49	4,766,658	###	###	###	###
2014-Oct-13 Mon	###	14.49	###	###	1,754,229	12,709,389	###	###	0.0
2014-Oct-10 Fri	14.59	14.7	14.45	14.58	3,152,578	45,948,824	37.3	37.3	###
2014-Oct-09 Thu	14.87	###	14.78	###			###	###	0.0
2014-Oct-08 Wed	14.5	14.73	###	14.7	3,201,745	23,580,851	84.5	84.5	###
2014-Oct-07 Tue	###	###	14.45	###			21.8	21.8	0.0
2014-Oct-06 Mon	###	14.84	###	14.8	727,846	###	###	###	1.1
2014-Oct-03 Fri	14.71	14.87	###	14.75	1,609,386	11,965,784	70.6	70.6	###
2014-Oct-02 Thu	14.81	###	14.75	14.84	1,254,058	9,248,677	75.0	75.0	###
2014-Oct-01 Wed	14.84	###	14.8	###			###	###	0.0
2014-Sep-30 Tue	###	###	###	###			###	###	0.0
2014-Sep-29 Mon	14.77	###	14.72	14.75	1,347,426	9,917,055	34.4	34.4	###
2014-Sep-26 Fri	###	###	14.86	14.87			25.0	25.0	1.1
2014-Sep-25 Thu	15.29	###	###	###	3,419,770	0	29.0	29.0	0.0
2014-Sep-24 Wed	15.24	15.27	###	###	1,626,474	12,418,128	###	###	0.0
2014-Sep-23 Tue	###	###	###	15.29	1,874,857	0	###	###	1.1
2014-Sep-22 Mon	###	15.145	###	###	2,205,440	###	###	###	0.0
2014-Sep-19 Fri	15.2	15.2	###	###	2,447,120	###	24.9	24.9	0.0
2014-Sep-18 Thu	###	15.2	###	###			81.6	81.6	0.0
2014-Sep-17 Wed	###	15.29	###	###	3,278,357	###	###	###	0.0
2014-Sep-16 Tue	###	###	###	###			###	###	0.0
2014-Sep-15 Mon	###	15.23	###	###			###	###	0.0
2014-Sep-12 Fri	###	15.4	###	15.28	3,192,127	24,579,377	31.5	31.5	###
2014-Sep-11 Thu	15.59	###	###	15.4			25.2	25.2	###
2014-Sep-10 Wed	###	###	15.54	15.59			###	###	###
2014-Sep-09 Tue	###	15.77	###	15.74			72.7	72.7	1.1
2014-Sep-08 Mon	15.78	15.83	###	15.77			37.0	37.0	###
2014-Sep-05 Fri	15.85	15.89	15.78	15.84			39.0	39.0	###
2014-Sep-04 Thu	###	###	15.75	15.8	1,809,770	###	28.7	28.7	1.1
2014-Sep-03 Wed	###	###	15.79	15.85			22.1	22.1	1.1
2014-Sep-02 Tue	###	16.21	###	###			88.7	88.7	0.0
2014-Sep-01 Mon	15.55	###	15.5	###	2,070,048	16,042,872	###	###	0.0
2014-Aug-29 Fri	###	15.55	###	15.53			80.8	80.8	###
2014-Aug-28 Thu	###	###	###	15.29	2,484,523	0	77.8	77.8	1.1
2014-Aug-27 Wed	###	15.285	###	15.2			###	###	1.1
2014-Aug-26 Tue	###	###	###	###			###	###	0.0
2014-Aug-25 Mon	14.84	15.41	14.84	###			###	###	0.0
2014-Aug-22 Fri	14.78	14.87	###	14.84			74.1	74.1	###
2014-Aug-21 Thu	14.4	###	###	14.78	7,243,921	0	87.8	87.8	1.1
2014-Aug-20 Wed	###	14.27	###	###			71.7	71.7	0.0
2014-Aug-19 Tue	###	###	###	###			67.3	67.3	0.0
2014-Aug-18 Mon	###	###	###	###	1,624,672	0	###	###	0.0
2014-Aug-15 Fri	###	14.21	###	###	2,136,127	15,177,182	22.6	22.6	0.0
2014-Aug-14 Thu	###	###	13.89	###			###	###	0.0
2014-Aug-13 Wed	13.81	###	13.81	###	2,447,420	###	###	###	0.0
2014-Aug-12 Tue	13.78	###	###	13.81			61.6	61.6	###
2014-Aug-11 Mon	13.8	13.84	13.75	13.75	1,864,274	25,717,659	32.2	32.2	1.0
2014-Aug-08 Fri	13.77	13.87	###	13.74	3,918,776	###	42.1	42.1	###
2014-Aug-07 Thu	13.88	###	13.73	13.81			26.2	26.2	###
2014-Aug-06 Wed	###	###	13.82	###			###	###	0.0
2014-Aug-05 Tue	###	###	###	###	2,304,857	0	###	###	0.0
2014-Aug-04 Mon	###	14.2	###	###	1,574,175	11,176,642	###	###	0.0
2014-Aug-01 Fri	14.21	14.25	###	14.23	2,349,747	16,741,947	73.7	73.7	###
2014-Jul-31 Thu	###	###	14.26	###			71.2	71.2	0.0
2014-Jul-30 Wed	14.2	###	###	14.25	1,983,572	0	67.9	67.9	1.0
2014-Jul-29 Tue	###	14.26	###	14.2	1,392,445	###	###	###	1.0
2014-Jul-28 Mon	###	14.28	###	14.24	2,332,380	###	74.9	74.9	1.0
2014-Jul-25 Fri	14.2	14.21	###	###	6,231,125	44,272,143	###	###	0.0
2014-Jul-24 Thu	14.29	###	14.23	14.29			###	###	###
2014-Jul-23 Wed	14.28	14.29	14.21	14.28	1,980,881	28,227,554	###	###	###
2014-Jul-22 Tue	14.24	###	14.21	14.24	1,459,088	10,366,820	###	###	1.0
2014-Jul-21 Mon	###	###	14.25	14.27			29.4	29.4	###
2014-Jul-18 Fri	###	14.28	###	14.25	3,531,449	25,214,545	76.7	76.7	1.0
2014-Jul-17 Thu	14.47	14.54	14.145	14.2			16.9	16.9	1.0
2014-Jul-16 Wed	14.4	14.47	14.28	###	1,504,188	###	###	###	0.0
2014-Jul-15 Tue	14.47	14.52	###	###	1,471,322	###	###	###	0.0
2014-Jul-14 Mon	###	14.48	###	14.43	723,988	5,241,673	74.9	74.9	###
2014-Jul-11 Fri	###	14.41	###	###			###	###	0.0
2014-Jul-10 Thu	14.26	###	###	14.24			###	###	1.0
2014-Jul-09 Wed	14.5	14.5	###	###	2,132,479	15,460,472	14.9	14.9	0.0
2014-Jul-08 Tue	14.46	14.49	###	14.42	1,505,257	10,905,586	###	###	###
2014-Jul-07 Mon	###	14.45	###	14.4			76.8	76.8	1.0
2014-Jul-04 Fri	14.5	14.52	###	###			###	###	0.0
2014-Jul-03 Thu	14.47	14.48	###	14.4			20.5	20.5	1.0
2014-Jul-02 Wed	14.4	14.49	###	14.41			67.8	67.8	###
2014-Jul-01 Tue	14.5	14.58	###	###			###	###	0.0
2014-Jun-30 Mon	###	###	14.59	###	1,985,750	14,486,046	38.7	38.7	0.0
2014-Jun-27 Fri	###	14.75	###	14.7			###	###	###
2014-Jun-26 Thu	14.49	###	14.45	###	3,473,622	###	69.6	69.6	0.0
2014-Jun-25 Wed	14.46	14.49	14.325	###			###	###	0.0
2014-Jun-24 Tue	###	14.7	14.57	###	2,208,655	###	73.1	73.1	0.0
2014-Jun-23 Mon	###	###	14.5	14.57			27.7	27.7	###
2014-Jun-20 Fri	###	14.725	14.5	14.53			27.8	27.8	1.0
2014-Jun-19 Thu	14.51	14.74	14.43	14.73	4,850,970	###	80.6	80.6	1.1
2014-Jun-18 Wed	###	###	###	###			30.0	30.0	0.0
2014-Jun-17 Tue	###	###	###	14.28	2,132,324	0	78.0	78.0	###
2014-Jun-16 Mon	14.26	###	14.25	###	1,700,821	12,118,349	73.4	73.4	0.0
2014-Jun-13 Fri	###	###	###	###			###	###	0.0
2014-Jun-12 Thu	14.27	###	14.2	14.22			###	###	1.0
2014-Jun-11 Wed	14.4	14.41	###	###			31.0	31.0	0.0
2014-Jun-10 Tue	14.55	14.56	###	14.45	2,196,889	15,993,351	###	###	1.0
2014-Jun-06 Fri	14.5	14.58	14.45	14.53	2,624,420	38,093,456	67.3	67.3	1.0
2014-Jun-05 Thu	###	14.55	###	14.42			77.8	77.8	###
2014-Jun-04 Wed	14.5	14.5	###	###	2,583,155	18,727,873	###	###	0.0
2014-Jun-03 Tue	###	###	14.41	14.43			###	###	###
2014-Jun-02 Mon	###	###	14.51	14.55			13.2	13.2	###
2014-May-30 Fri	15.49	15.5	###	###	4,333,944	###	12.3	12.3	0.0
2014-May-29 Thu	15.2	15.5	15.2	15.41	2,490,687	38,232,045	###	###	###
2014-May-28 Wed	15.2	###	###	15.2			###	###	1.1
2014-May-27 Tue	###	15.42	15.21	15.23			###	###	1.1
2014-May-26 Mon	15.26	###	15.2	15.28			71.4	71.4	###
2014-May-23 Fri	15.27	###	###	15.22			###	###	1.1
2014-May-22 Thu	###	###	###	15.23			###	###	1.1
2014-May-21 Wed	###	###	14.75	###	1,620,883	###	###	###	0.0
2014-May-20 Tue	14.75	###	###	###	1,708,871	0	###	###	0.0
2014-May-19 Mon	###	###	###	###			###	###	0.0
2014-May-16 Fri	###	###	###	15.21	982,359	0	###	###	###
2014-May-15 Thu	###	15.29	###	15.23			###	###	1.1
2014-May-14 Wed	###	###	###	###	1,750,450	0	###	###	0.0
2014-May-13 Tue	###	###	###	###			22.1	22.1	0.0
2014-May-12 Mon	15.26	15.42	###	###	1,191,725	###	28.1	28.1	0.0
2014-May-09 Fri	15.21	15.28	###	15.2	2,110,821	16,126,672	32.4	32.4	1.1
2014-May-08 Thu	15.2	###	###	###			81.9	81.9	0.0
2014-May-07 Wed	###	15.22	###	###			79.5	79.5	0.0
2014-May-06 Tue	###	15.23	###	###	1,558,976	###	77.6	77.6	0.0
2014-May-05 Mon	###	###	14.82	###			###	###	0.0
2014-May-02 Fri	###	###	###	14.88	1,231,546	0	###	###	1.1
2014-May-01 Thu	###	###	14.755	14.84			36.7	36.7	###
2014-Apr-30 Wed	###	###	14.82	###			27.6	27.6	0.0
2014-Apr-29 Tue	###	###	14.81	14.86	3,412,158	25,267,029	###	###	###
2014-Apr-28 Mon	###	###	14.88	###			###	###	0.0
2014-Apr-24 Thu	###	###	14.88	###	2,243,374	###	###	###	0.0
2014-Apr-23 Wed	14.85	###	14.745	###			###	###	0.0
2014-Apr-22 Tue	14.7	14.79	###	14.74	1,241,073	###	76.6	76.6	1.1
2014-Apr-17 Thu	14.55	###	14.51	###			###	###	0.0
2014-Apr-16 Wed	###	14.51	###	14.5			81.8	81.8	1.0
2014-Apr-15 Tue	###	14.41	14.22	###	1,364,350	19,530,670	31.9	31.9	0.0
2014-Apr-14 Mon	###	###	14.22	14.28	1,643,475	###	###	###	###
2014-Apr-11 Fri	###	14.47	###	14.41	1,614,587	###	###	###	###
2014-Apr-10 Thu	###	###	###	14.46			20.0	20.0	1.0
2014-Apr-09 Wed	14.47	###	14.44	14.57	2,124,944	###	74.1	74.1	###
2014-Apr-08 Tue	14.4	14.45	14.28	###			###	###	0.0
2014-Apr-07 Mon	###	###	###	###	1,774,429	0	###	###	0.0
2014-Apr-04 Fri	14.2	14.27	14.2	14.26	2,123,050	###	###	###	1.0
2014-Apr-03 Thu	14.23	###	###	14.25			75.2	75.2	1.0
2014-Apr-02 Wed	###	###	14.25	14.27			###	###	###
2014-Apr-01 Tue	14.22	14.28	14.22	14.24	1,876,724	###	79.0	79.0	1.0
2014-Mar-31 Mon	###	14.44	14.29	14.29	1,897,023	###	###	###	###
2014-Mar-28 Fri	###	###	14.22	###	4,424,427	31,457,675	28.0	28.0	0.0
2014-Mar-27 Thu	###	14.4	###	###	2,134,946	###	85.5	85.5	0.0
2014-Mar-26 Wed	###	14.475	14.325	###			72.7	72.7	0.0
2014-Mar-25 Tue	14.2	###	###	###			79.0	79.0	0.0
2014-Mar-24 Mon	###	###	14.24	###	4,536,850	32,302,372	67.6	67.6	0.0
2014-Mar-21 Fri	14.26	14.43	###	14.43			78.8	78.8	###
2014-Mar-20 Thu	###	###	###	14.22	5,974,743	0	###	###	1.0
2014-Mar-19 Wed	14.49	14.49	14.29	###			###	###	0.0
2014-Mar-18 Tue	14.45	14.46	###	14.42			###	###	###
2014-Mar-17 Mon	###	14.41	14.21	14.41	2,763,574	39,546,743	76.9	76.9	###
2014-Mar-14 Fri	14.4	14.4	###	###	1,854,645	13,353,444	###	###	0.0
2014-Mar-13 Thu	14.56	14.57	###	###			16.5	16.5	0.0
2014-Mar-12 Wed	###	###	###	14.56			###	###	###
2014-Mar-11 Tue	14.89	14.89	###	14.71	1,875,278	13,961,444	###	###	###
2014-Mar-10 Mon	14.76	14.86	14.71	14.77	1,297,979	###	###	###	1.1
2014-Mar-07 Fri	14.73	14.86	14.73	14.85			75.9	75.9	###
2014-Mar-06 Thu	14.7	14.75	###	14.7			###	###	###
2014-Mar-05 Wed	14.75	###	###	14.83	2,621,125	0	73.5	73.5	###
2014-Mar-04 Tue	14.81	###	14.55	14.58			17.9	17.9	###
2014-Mar-03 Mon	14.41	14.81	###	14.76	2,411,986	17,860,756	###	###	1.1
2014-Feb-28 Fri	###	###	###	14.44			24.4	24.4	###
2014-Feb-27 Thu	14.57	14.57	###	14.44			27.8	27.8	###
2014-Feb-26 Wed	14.51	###	14.48	14.58	2,857,643	###	###	###	###
2014-Feb-25 Tue	14.4	14.56	###	###	3,273,140	23,828,459	37.7	37.7	0.0
2014-Feb-24 Mon	14.54	14.7	14.47	14.56			71.3	71.3	###
2014-Feb-21 Fri	###	###	14.44	14.54	2,552,526	###	###	###	1.0
2014-Feb-20 Thu	14.56	14.685	14.27	14.55			31.9	31.9	###
2014-Feb-19 Wed	###	###	14.78	14.85	2,624,943	19,398,328	32.5	32.5	###
2014-Feb-18 Tue	###	###	14.76	14.77			23.9	23.9	1.1
2014-Feb-17 Mon	14.88	###	14.82	###	1,550,474	###	77.5	77.5	0.0
2014-Feb-14 Fri	14.76	###	###	14.8			69.9	69.9	1.1
2014-Feb-13 Thu	14.75	14.85	###	###	1,678,046	###	22.1	22.1	0.0
2014-Feb-12 Wed	###	14.89	###	14.86	2,163,348	16,106,125	75.2	75.2	###
2014-Feb-11 Tue	###	14.74	###	###	2,165,127	15,956,985	###	###	0.0
2014-Feb-10 Mon	14.41	14.49	###	###			###	###	0.0
2014-Feb-07 Fri	###	14.54	###	14.51	2,722,048	19,789,288	74.4	74.4	###
2014-Feb-06 Thu	###	14.22	###	14.22			###	###	1.0
2014-Feb-05 Wed	###	###	14.025	###	2,755,674	###	###	###	0.0
2014-Feb-04 Tue	###	###	###	###	4,389,285	0	###	###	0.0
2014-Feb-03 Mon	###	14.24	###	14.23			###	###	###
2014-Jan-31 Fri	13.85	###	13.74	###	2,841,189	###	###	###	0.0
2014-Jan-30 Thu	13.8	###	13.72	###			###	###	0.0
2014-Jan-29 Wed	13.76	###	13.76	###	2,687,054	###	###	###	0.0
2014-Jan-28 Tue	###	13.88	###	13.74	2,324,127	16,129,441	81.3	81.3	###
2014-Jan-24 Fri	13.8	###	13.79	13.88	1,155,074	###	###	###	###
2014-Jan-23 Thu	###	###	13.855	###	1,904,558	13,193,825	###	###	0.0
2014-Jan-22 Wed	14.2	14.25	###	14.25			###	###	1.0
2014-Jan-21 Tue	###	14.2	13.88	14.2			72.2	72.2	1.0
2014-Jan-20 Mon	13.7	###	13.7	###			###	###	0.0
2014-Jan-17 Fri	13.74	13.86	###	13.83	962,026	6,666,840	###	###	1.0
2014-Jan-16 Thu	13.52	13.88	13.51	13.83			###	###	1.0
2014-Jan-15 Wed	###	###	13.46	13.5	2,000,576	13,463,876	22.1	22.1	1.0
2014-Jan-14 Tue	###	13.8	###	13.54	1,644,249	###	34.7	34.7	1.0
2014-Jan-13 Mon	###	###	13.76	13.81	1,711,020	###	20.7	20.7	###
2014-Jan-10 Fri	###	###	13.83	###			###	###	0.0
2014-Jan-09 Thu	###	###	###	###	844,576	0	27.2	27.2	0.0
2014-Jan-08 Wed	###	###	13.87	###			79.9	79.9	0.0
2014-Jan-07 Tue	###	###	13.87	13.89			30.5	30.5	1.0
2014-Jan-06 Mon	###	###	13.87	###			###	###	0.0
2014-Jan-03 Fri	###	###	###	###			74.7	74.7	0.0
2014-Jan-02 Thu	###	14.24	###	###			###	###	0.0
2013-Dec-31 Tue	###	14.2	###	###			78.0	78.0	0.0
2013-Dec-30 Mon	###	###	###	###	756,586	0	###	###	0.0
2013-Dec-27 Fri	###	###	###	###	694,271	0	27.9	27.9	0.0
2013-Dec-24 Tue	13.85	###	13.8	###	865,326	5,970,749	###	###	0.0
2013-Dec-23 Mon	13.8	###	###	13.7	1,478,052	0	21.6	21.6	1.0
2013-Dec-20 Fri	13.8	###	###	13.73			24.5	24.5	###
2013-Dec-19 Thu	13.41	13.7	###	###	3,735,922	###	82.6	82.6	0.0
2013-Dec-18 Wed	13.4	13.43	13.21	###			32.0	32.0	0.0
2013-Dec-17 Tue	###	13.4	###	###	3,314,287	22,205,722	88.8	88.8	0.0
2013-Dec-16 Mon	###	###	12.87	###			###	###	0.0
2013-Dec-13 Fri	12.82	###	12.81	###	3,583,679	###	81.2	81.2	0.0
2013-Dec-12 Thu	###	13.41	###	###	3,790,776	25,417,153	14.4	14.4	0.0
2013-Dec-11 Wed	###	13.485	###	###			###	###	0.0
2013-Dec-10 Tue	13.48	###	13.255	13.28	3,066,945	20,326,177	24.6	24.6	0.9
2013-Dec-09 Mon	###	###	###	13.48	1,990,445	0	###	###	1.0
2013-Dec-06 Fri	13.58	13.71	13.46	###	1,466,258	###	###	###	0.0
2013-Dec-05 Thu	###	###	###	###	3,657,451	0	###	###	0.0
2013-Dec-04 Wed	13.75	###	13.75	###	1,927,156	###	###	###	0.0
2013-Dec-03 Tue	13.85	13.985	13.83	###			###	###	0.0
2013-Dec-02 Mon	###	14.045	13.88	###			39.2	39.2	0.0
2013-Nov-29 Fri	###	14.2	###	###	2,855,129	###	###	###	0.0
2013-Nov-28 Thu	###	###	14.125	###			36.9	36.9	0.0
2013-Nov-27 Wed	14.21	###	###	###	1,249,185	0	###	###	0.0
2013-Nov-26 Tue	###	14.47	14.27	###	2,792,472	40,127,822	###	###	0.0
2013-Nov-25 Mon	###	###	14.27	###			###	###	0.0
2013-Nov-22 Fri	14.23	###	###	14.26			###	###	1.0
2013-Nov-21 Thu	###	14.24	###	###			###	###	0.0
2013-Nov-20 Wed	14.2	14.28	###	###	2,663,684	###	###	###	0.0
2013-Nov-19 Tue	14.25	###	14.21	14.26	1,257,954	###	###	###	1.0
2013-Nov-18 Mon	14.5	14.545	14.26	14.41			###	###	###
2013-Nov-15 Fri	14.22	###	14.21	14.53	1,480,480	###	###	###	1.0
2013-Nov-14 Thu	14.21	###	###	14.24	1,116,544	0	###	###	1.0
2013-Nov-13 Wed	14.42	14.49	14.21	###	1,807,228	25,933,721	34.5	34.5	0.0
2013-Nov-12 Tue	14.49	###	###	14.58			80.8	80.8	###
2013-Nov-11 Mon	14.5	14.52	14.2	14.24			###	###	1.0
2013-Nov-08 Fri	14.4	14.44	14.27	###			26.9	26.9	0.0
2013-Nov-07 Thu	14.5	###	14.49	14.55	1,542,586	###	77.1	77.1	###
2013-Nov-06 Wed	14.45	14.55	###	14.47	1,567,558	11,403,984	###	###	###
2013-Nov-05 Tue	14.48	###	14.44	###	1,018,841	###	###	###	0.0
2013-Nov-04 Mon	14.4	14.48	###	###	1,242,647	###	###	###	0.0
2013-Nov-01 Fri	14.55	###	14.5	14.54	1,005,325	###	###	###	1.0
2013-Oct-31 Thu	14.5	14.75	14.44	###			###	###	0.0
2013-Oct-30 Wed	14.26	14.53	14.22	14.52	2,093,984	30,101,020	###	###	1.0
2013-Oct-29 Tue	14.5	14.53	14.2	14.26	2,639,370	37,914,550	22.8	22.8	1.0
2013-Oct-28 Mon	14.82	###	###	###			23.4	23.4	0.0
2013-Oct-25 Fri	14.48	###	14.48	###	4,498,449	32,568,770	###	###	0.0
2013-Oct-24 Thu	14.5	14.5	14.26	14.41	2,012,929	###	26.2	26.2	###
2013-Oct-23 Wed	13.85	14.49	13.75	14.46	4,329,620	###	89.7	89.7	1.0
2013-Oct-22 Tue	14.4	14.42	###	14.25			###	###	1.0
2013-Oct-21 Mon	14.58	14.58	14.29	14.4			19.6	19.6	1.0
2013-Oct-18 Fri	14.53	###	14.43	14.53			65.1	65.1	1.0
2013-Oct-17 Thu	14.75	14.8	14.51	###	3,242,951	47,525,446	22.7	22.7	0.0
2013-Oct-16 Wed	14.5	14.7	14.46	###	3,182,081	46,394,740	78.8	78.8	0.0
2013-Oct-15 Tue	###	###	14.23	###	3,688,056	###	83.5	83.5	0.0
2013-Oct-14 Mon	###	14.2	###	###	1,414,420	10,042,382	83.2	83.2	0.0
2013-Oct-11 Fri	###	###	###	14.23			###	###	###
2013-Oct-10 Thu	###	###	13.925	###	1,963,374	###	###	###	0.0
2013-Oct-09 Wed	###	###	13.885	###	2,203,025	###	###	###	0.0
2013-Oct-08 Tue	###	14.2	###	###	1,764,472	12,527,751	###	###	0.0
2013-Oct-07 Mon	14.25	14.45	###	14.22			40.6	40.6	1.0
2013-Oct-04 Fri	###	###	###	###			###	###	0.0
2013-Oct-03 Thu	14.52	14.54	###	###			12.8	12.8	0.0
2013-Oct-02 Wed	###	14.51	14.29	14.48			78.0	78.0	1.0
2013-Oct-01 Tue	###	14.42	###	###			85.4	85.4	0.0
2013-Sep-30 Mon	14.25	14.46	###	###			###	###	0.0
2013-Sep-27 Fri	###	14.52	14.27	14.47	3,188,827	###	80.2	80.2	###
2013-Sep-26 Thu	###	###	###	14.29	1,354,987	0	###	###	###
2013-Sep-25 Wed	###	###	###	14.28			71.3	71.3	###
2013-Sep-24 Tue	###	###	###	14.21	1,227,024	0	###	###	###
2013-Sep-23 Mon	###	14.42	###	###	2,736,054	19,726,949	27.0	27.0	0.0
2013-Sep-20 Fri	###	14.5	###	14.45			88.4	88.4	1.0
2013-Sep-19 Thu	###	###	###	###			32.9	32.9	0.0
2013-Sep-18 Wed	###	###	13.825	13.86	2,531,550	###	###	###	###
2013-Sep-17 Tue	###	###	13.87	###	3,876,058	###	###	###	0.0
2013-Sep-16 Mon	###	###	###	###	2,072,140	0	###	###	0.0
2013-Sep-13 Fri	###	###	###	###			###	###	0.0
2013-Sep-12 Thu	###	###	###	###			###	###	0.0
2013-Sep-11 Wed	###	###	###	###			71.8	71.8	0.0
2013-Sep-10 Tue	###	###	13.85	###	1,609,641	###	###	###	0.0
2013-Sep-09 Mon	13.85	###	13.77	###			75.8	75.8	0.0
2013-Sep-06 Fri	13.88	###	13.845	13.85			###	###	###
2013-Sep-05 Thu	###	###	13.81	13.88	3,082,184	21,282,480	###	###	###
2013-Sep-04 Wed	13.84	###	###	###	2,814,983	0	77.1	77.1	0.0
2013-Sep-03 Tue	13.74	###	13.74	###			###	###	0.0
2013-Sep-02 Mon	###	###	###	13.85			89.7	89.7	###
2013-Aug-30 Fri	###	13.29	###	13.25	3,785,229	25,152,846	77.2	77.2	###
2013-Aug-29 Thu	12.86	###	12.86	###	4,029,659	###	###	###	0.0
2013-Aug-28 Wed	12.74	###	###	###	4,152,085	0	83.9	83.9	0.0
2013-Aug-27 Tue	12.87	###	12.77	12.89			###	###	###
2013-Aug-26 Mon	###	###	13.125	###			###	###	0.0
2013-Aug-23 Fri	###	13.385	###	13.26			###	###	0.9
2013-Aug-22 Thu	###	###	###	###	9,585,356	0	###	###	0.0
2013-Aug-21 Wed	###	###	###	12.27			###	###	###
2013-Aug-20 Tue	###	12.21	###	###			82.1	82.1	0.0
2013-Aug-19 Mon	###	###	###	###			71.4	71.4	0.0
2013-Aug-16 Fri	###	###	11.89	###	2,606,571	###	###	###	0.0
2013-Aug-15 Thu	###	###	11.81	###	1,955,145	###	69.4	69.4	0.0
2013-Aug-14 Wed	11.86	###	11.86	###	3,873,987	22,972,742	###	###	0.0
2013-Aug-13 Tue	11.78	###	11.72	11.87	3,281,851	19,231,646	###	###	0.8
2013-Aug-12 Mon	11.76	###	11.75	11.87			###	###	0.8
2013-Aug-09 Fri	11.76	11.89	11.71	11.79	2,052,748	24,222,426	71.5	71.5	0.8
2013-Aug-08 Thu	11.85	###	11.74	11.8	3,811,344	22,372,589	###	###	0.8
2013-Aug-07 Wed	###	###	11.8	11.82	3,633,582	###	###	###	0.8
2013-Aug-06 Tue	###	###	###	###			###	###	0.0
2013-Aug-05 Mon	12.21	12.27	###	###			###	###	0.0
2013-Aug-02 Fri	12.27	###	###	12.2			###	###	###
2013-Aug-01 Thu	###	###	###	###	4,781,040	0	81.7	81.7	0.0
2013-Jul-31 Wed	###	###	###	###			24.5	24.5	0.0
2013-Jul-30 Tue	###	###	###	###			27.0	27.0	0.0
2013-Jul-29 Mon	12.2	12.21	11.87	###	1,884,144	###	###	###	0.0
2013-Jul-26 Fri	###	###	###	12.23			###	###	###
2013-Jul-25 Thu	###	12.22	###	###			###	###	0.0
2013-Jul-24 Wed	###	###	12.41	12.46			20.7	20.7	0.9
2013-Jul-23 Tue	12.78	12.83	###	###			###	###	0.0
2013-Jul-22 Mon	12.82	###	12.71	12.84			###	###	0.9
2013-Jul-19 Fri	12.48	###	12.47	###	2,629,289	###	81.7	81.7	0.0
2013-Jul-18 Thu	12.57	12.59	12.45	12.51			29.4	29.4	###
2013-Jul-17 Wed	12.4	12.46	12.275	12.46	1,902,686	###	72.4	72.4	0.9
2013-Jul-16 Tue	12.54	###	12.42	12.47			###	###	###
2013-Jul-15 Mon	###	12.7	12.56	###			###	###	0.0
2013-Jul-12 Fri	12.83	###	###	###			###	###	0.0
2013-Jul-11 Thu	###	###	12.78	12.87			24.5	24.5	###
2013-Jul-10 Wed	12.55	###	12.55	12.73			83.4	83.4	###
2013-Jul-09 Tue	12.81	12.81	###	###			17.1	17.1	0.0
2013-Jul-08 Mon	12.56	12.79	12.51	###	2,287,953	###	###	###	0.0
2013-Jul-05 Fri	12.74	12.76	12.58	###	1,172,546	14,856,157	21.1	21.1	0.0
2013-Jul-04 Thu	###	###	###	###	1,910,840	0	79.7	79.7	0.0
2013-Jul-03 Wed	12.45	12.5	###	###			26.4	26.4	0.0
2013-Jul-02 Tue	12.53	###	12.44	###	3,777,855	23,498,258	###	###	0.0
2013-Jul-01 Mon	###	12.46	###	###	3,087,955	19,237,959	22.9	22.9	0.0
2013-Jun-28 Fri	###	12.73	###	12.57			###	###	0.9
2013-Jun-27 Thu	12.28	12.54	12.28	12.44			74.1	74.1	0.9
2013-Jun-26 Wed	12.29	12.51	###	12.24	2,516,923	15,743,353	22.2	22.2	0.9
2013-Jun-25 Tue	###	12.4	###	12.23	3,669,287	22,749,579	33.5	33.5	###
2013-Jun-24 Mon	12.55	###	12.4	12.44	2,110,071	13,082,440	###	###	0.9
2013-Jun-21 Fri	12.5	12.77	12.4	12.72	3,792,652	47,730,525	###	###	0.9
2013-Jun-20 Thu	12.74	12.81	12.54	12.7	4,718,526	###	37.8	37.8	0.9
2013-Jun-19 Wed	12.81	###	###	###			74.5	74.5	0.0
2013-Jun-18 Tue	12.82	###	###	12.85			74.7	74.7	0.9
2013-Jun-17 Mon	12.77	###	12.71	###	2,247,120	14,280,447	84.1	84.1	0.0
2013-Jun-14 Fri	12.81	###	12.76	###	2,570,388	16,399,075	72.0	72.0	0.0
2013-Jun-13 Thu	###	###	12.73	12.82			27.2	27.2	0.9
2013-Jun-12 Wed	###	13.47	###	13.24			77.6	77.6	0.9
2013-Jun-11 Tue	###	###	13.2	###	3,213,576	###	72.5	72.5	0.0
2013-Jun-07 Fri	12.79	13.25	12.76	###			###	###	0.0
2013-Jun-06 Thu	###	###	###	###			33.2	33.2	0.0
2013-Jun-05 Wed	###	13.27	###	###	3,734,356	24,777,452	###	###	0.0
2013-Jun-04 Tue	13.23	###	###	###			###	###	0.0
2013-Jun-03 Mon	13.52	13.53	###	###			###	###	0.0
2013-May-31 Fri	13.5	13.58	###	13.47			###	###	1.0
2013-May-30 Thu	###	13.49	13.25	13.47			###	###	1.0
2013-May-29 Wed	###	###	###	###			###	###	0.0
2013-May-28 Tue	13.22	13.25	###	###			20.7	20.7	0.0
2013-May-27 Mon	###	13.28	###	13.22			###	###	0.9
2013-May-24 Fri	###	###	###	###	2,226,370	0	26.7	26.7	0.0
2013-May-23 Thu	13.41	13.54	13.27	###	3,548,459	###	44.7	44.7	0.0
2013-May-22 Wed	13.4	13.5	###	13.47	3,262,259	22,020,248	81.6	81.6	1.0
2013-May-21 Tue	###	###	###	###			88.9	88.9	0.0
2013-May-20 Mon	###	13.25	###	###	2,112,321	13,994,126	79.2	79.2	0.0
2013-May-17 Fri	###	###	###	###			86.4	86.4	0.0
2013-May-16 Thu	12.85	12.87	12.55	12.72			###	###	0.9
2013-May-15 Wed	12.74	12.88	###	12.8			80.7	80.7	0.9
2013-May-14 Tue	12.8	12.8	12.48	###			###	###	0.0
2013-May-13 Mon	###	12.73	12.59	###			76.1	76.1	0.0
2013-May-10 Fri	12.49	12.7	12.49	###	2,016,454	###	75.7	75.7	0.0
2013-May-09 Thu	12.48	12.55	12.42	12.48			###	###	###
2013-May-08 Wed	12.51	12.57	###	12.45			###	###	###
2013-May-07 Tue	12.2	12.45	###	12.45	2,641,887	16,445,746	84.4	84.4	###
2013-May-06 Mon	###	12.24	###	###	990,047	6,059,087	32.9	32.9	0.0
2013-May-03 Fri	###	###	###	###			30.1	30.1	0.0
2013-May-02 Thu	###	###	11.85	###	1,921,678	11,385,942	###	###	0.0
2013-May-01 Wed	12.23	12.29	###	12.2	1,587,429	9,754,751	34.4	34.4	###
2013-Apr-30 Tue	12.2	###	###	###	2,953,557	0	77.5	77.5	0.0
2013-Apr-29 Mon	###	12.45	12.27	12.29			###	###	0.9
2013-Apr-26 Fri	###	12.54	###	###			70.2	70.2	0.0
2013-Apr-24 Wed	12.4	12.51	###	12.51	3,185,584	19,925,827	###	###	###
2013-Apr-23 Tue	12.26	12.43	###	12.43	2,811,329	###	###	###	0.9
2013-Apr-22 Mon	###	12.25	###	12.22	2,140,588	###	###	###	0.9
2013-Apr-19 Fri	###	###	11.74	###			76.1	76.1	0.0
2013-Apr-18 Thu	12.5	12.52	###	###			21.5	21.5	0.0
2013-Apr-17 Wed	12.45	12.55	12.42	12.5			73.9	73.9	0.9
2013-Apr-16 Tue	12.24	12.54	###	12.45	3,865,759	###	83.5	83.5	###
2013-Apr-15 Mon	###	12.7	###	12.5			37.0	37.0	0.9
2013-Apr-12 Fri	###	12.775	###	12.72			75.0	75.0	0.9
2013-Apr-11 Thu	12.77	12.8	###	12.74	2,491,371	15,944,774	###	###	###
2013-Apr-10 Wed	12.7	12.84	###	12.76	3,941,222	25,302,645	###	###	###
2013-Apr-09 Tue	###	12.86	###	###			###	###	0.0
2013-Apr-08 Mon	12.57	12.86	12.53	12.72			80.7	80.7	0.9
2013-Apr-05 Fri	12.85	12.89	12.52	###			17.3	17.3	0.0
2013-Apr-04 Thu	###	###	###	12.84			###	###	0.9
2013-Apr-03 Wed	###	###	###	13.2	4,588,542	0	29.9	29.9	0.9
2013-Apr-02 Tue	13.45	13.8	###	13.45	2,857,443	19,716,356	76.1	76.1	###
2013-Mar-28 Thu	13.49	13.54	13.28	13.28	5,492,181	73,650,147	19.6	19.6	0.9
2013-Mar-27 Wed	###	13.58	###	13.57			82.9	82.9	###
2013-Mar-26 Tue	###	###	###	###			85.3	85.3	0.0
2013-Mar-25 Mon	###	###	###	###			###	###	0.0
2013-Mar-22 Fri	###	###	###	###			###	###	0.0
2013-Mar-21 Thu	###	###	###	###	4,482,146	0	###	###	0.0
2013-Mar-20 Wed	###	###	12.78	12.78			27.2	27.2	0.9
2013-Mar-19 Tue	###	###	12.89	###			###	###	0.0
2013-Mar-18 Mon	12.88	###	12.81	###			###	###	0.0
2013-Mar-15 Fri	###	###	###	###	4,504,624	0	70.0	70.0	0.0
2013-Mar-14 Thu	###	###	12.84	12.86			40.1	40.1	0.9
2013-Mar-13 Wed	###	###	###	###	4,688,452	0	###	###	0.0
2013-Mar-12 Tue	12.75	12.89	###	###	3,479,285	###	###	###	0.0
2013-Mar-11 Mon	12.56	12.72	12.51	###	2,450,026	30,907,077	###	###	0.0
2013-Mar-08 Fri	12.47	12.56	12.42	12.52			###	###	0.9
2013-Mar-07 Thu	12.27	12.47	12.25	12.45	2,681,940	33,148,778	###	###	###
2013-Mar-06 Wed	12.29	###	12.24	12.28			###	###	0.9
2013-Mar-05 Tue	###	###	###	12.25			30.5	30.5	0.9
2013-Mar-04 Mon	12.29	###	###	###			33.9	33.9	0.0
2013-Mar-01 Fri	###	12.26	###	###	4,643,344	###	76.7	76.7	0.0
2013-Feb-28 Thu	###	12.2	###	###			79.9	79.9	0.0
2013-Feb-27 Wed	11.77	###	11.76	###			###	###	0.0
2013-Feb-26 Tue	11.47	11.82	11.45	11.77	8,462,548	98,461,745	88.3	88.3	###
2013-Feb-25 Mon	###	###	###	11.87			###	###	0.8
2013-Feb-22 Fri	11.42	###	###	11.5			67.2	67.2	###
2013-Feb-21 Thu	11.25	11.49	###	###	15,427,446	88,630,677	###	###	0.0
2013-Feb-20 Wed	###	12.4	12.255	###	2,938,324	36,222,189	###	###	0.0
2013-Feb-19 Tue	12.25	###	###	12.28			###	###	0.9
2013-Feb-18 Mon	###	12.2	###	###			72.8	72.8	0.0
2013-Feb-15 Fri	###	12.25	###	###			###	###	0.0
2013-Feb-14 Thu	###	12.24	###	###	3,501,574	###	75.9	75.9	0.0
2013-Feb-13 Wed	###	###	###	###			###	###	0.0
2013-Feb-12 Tue	###	###	###	###	2,961,940	0	###	###	0.0
2013-Feb-11 Mon	12.25	###	12.25	###			77.4	77.4	0.0
2013-Feb-08 Fri	###	12.41	12.27	12.27	2,836,242	34,999,226	23.5	23.5	###
2013-Feb-07 Thu	12.45	12.48	###	###	6,381,543	39,820,828	23.2	23.2	0.0
2013-Feb-06 Wed	###	12.77	12.55	###			67.7	67.7	0.0
2013-Feb-05 Tue	12.45	12.59	###	12.56			###	###	0.9
2013-Feb-04 Mon	12.52	###	12.48	12.49			38.0	38.0	0.9
2013-Feb-01 Fri	###	###	###	12.5	5,224,054	0	###	###	0.9
2013-Jan-31 Thu	12.49	###	12.43	12.59	5,239,974	###	###	###	###
2013-Jan-30 Wed	12.42	12.46	###	12.45	3,063,940	19,088,346	72.8	72.8	###
2013-Jan-29 Tue	###	12.44	###	12.42			###	###	0.9
2013-Jan-25 Fri	###	###	12.21	12.27			24.4	24.4	###
2013-Jan-24 Thu	###	12.28	###	12.28			77.3	77.3	0.9
2013-Jan-23 Wed	12.2	12.28	###	###			###	###	0.0
2013-Jan-22 Tue	###	12.24	###	###	2,813,048	17,215,853	34.4	34.4	0.0
2013-Jan-21 Mon	###	###	###	###	1,562,357	0	72.3	72.3	0.0
2013-Jan-18 Fri	###	###	###	###			###	###	0.0
2013-Jan-17 Thu	###	###	11.87	###	3,067,329	###	###	###	0.0
2013-Jan-16 Wed	11.89	###	11.85	11.89			###	###	###
2013-Jan-15 Tue	11.85	###	11.85	###			79.2	79.2	0.0
2013-Jan-14 Mon	###	###	11.82	11.85	842,173	4,977,242	27.2	27.2	###
2013-Jan-11 Fri	###	###	11.79	11.81	1,665,787	###	23.1	23.1	###
2013-Jan-10 Thu	11.82	11.83	11.71	11.82			###	###	0.8
2013-Jan-09 Wed	###	###	11.73	11.73	3,554,428	20,846,720	###	###	0.8
2013-Jan-08 Tue	###	###	###	###	3,581,181	0	81.5	81.5	0.0
2013-Jan-07 Mon	###	###	11.81	###	2,479,647	###	###	###	0.0
2013-Jan-04 Fri	11.72	11.81	###	11.81			82.0	82.0	###
2013-Jan-03 Thu	11.78	11.81	11.7	11.79			63.0	63.0	0.8
2013-Jan-02 Wed	###	11.76	###	11.73	887,749	###	###	###	0.8
2012-Dec-31 Mon	###	11.72	###	###			22.2	22.2	0.0
2012-Dec-28 Fri	11.72	11.75	###	###	794,377	###	###	###	0.0
2012-Dec-27 Thu	11.5	11.73	11.5	###			78.5	78.5	0.0
2012-Dec-24 Mon	11.57	###	###	11.58			71.6	71.6	0.8
2012-Dec-21 Fri	11.84	11.85	11.47	11.57	4,763,472	55,542,083	###	###	###
2012-Dec-20 Thu	11.73	11.74	###	11.71	4,831,657	28,361,826	###	###	###
2012-Dec-19 Wed	###	###	###	###	4,505,279	0	89.5	89.5	0.0
2012-Dec-18 Tue	###	###	11.21	11.27	2,673,274	###	25.0	25.0	###
2012-Dec-17 Mon	###	###	11.25	###			29.8	29.8	0.0
2012-Dec-14 Fri	###	###	11.22	11.26	1,818,986	###	###	###	0.8
2012-Dec-13 Thu	11.25	###	11.23	###			75.2	75.2	0.0
2012-Dec-12 Wed	11.29	###	###	11.25			26.4	26.4	###
2012-Dec-11 Tue	###	11.28	###	11.2	2,336,676	13,178,852	###	###	0.8
2012-Dec-10 Mon	11.2	11.2	###	###	1,863,628	###	24.2	24.2	0.0
2012-Dec-07 Fri	###	11.2	###	###			###	###	0.0
2012-Dec-06 Thu	11.21	11.24	11.055	###	4,073,589	###	27.1	27.1	0.0
2012-Dec-05 Wed	11.2	11.22	11.125	11.21			67.6	67.6	###
2012-Dec-04 Tue	###	11.22	###	###			###	###	0.0
2012-Dec-03 Mon	###	###	###	###	2,902,946	0	76.0	76.0	0.0
2012-Nov-30 Fri	###	###	10.88	###			###	###	0.0
2012-Nov-29 Thu	###	###	10.675	10.84	3,732,277	19,921,028	81.4	81.4	0.8
2012-Nov-28 Wed	###	###	10.59	###	2,133,321	###	33.8	33.8	0.0
2012-Nov-27 Tue	###	10.72	10.59	10.71	2,227,951	###	###	###	###
2012-Nov-26 Mon	###	###	10.59	###	1,902,181	10,072,048	###	###	0.0
2012-Nov-23 Fri	###	###	10.49	10.56			###	###	0.8
2012-Nov-22 Thu	10.58	10.75	10.55	###			71.6	71.6	0.0
2012-Nov-21 Wed	###	###	10.5	10.54			28.8	28.8	0.8
2012-Nov-20 Tue	###	###	###	10.58			###	###	0.8
2012-Nov-19 Mon	###	10.25	###	10.25	4,611,845	###	###	###	0.7
2012-Nov-16 Fri	###	###	9.84	9.84			###	###	0.7
2012-Nov-15 Thu	###	###	###	###	4,706,545	0	33.5	33.5	0.0
2012-Nov-14 Wed	###	10.21	###	###	4,223,871	###	###	###	0.0
2012-Nov-13 Tue	10.28	###	###	###	6,032,128	0	###	###	0.0
2012-Nov-12 Mon	10.41	###	10.28	10.28	4,977,885	25,586,328	###	###	0.7
2012-Nov-09 Fri	10.21	10.57	###	10.42			83.7	83.7	0.7
2012-Nov-08 Thu	###	###	###	###			###	###	0.0
2012-Nov-07 Wed	###	11.21	###	###	2,868,754	###	###	###	0.0
2012-Nov-06 Tue	###	###	10.82	###			###	###	0.0
2012-Nov-05 Mon	###	###	###	###			###	###	0.0
2012-Nov-02 Fri	11.2	11.25	###	###			27.7	27.7	0.0
2012-Nov-01 Thu	11.4	11.42	###	###	3,168,079	###	###	###	0.0
2012-Oct-31 Wed	###	###	###	###			###	###	0.0
2012-Oct-30 Tue	###	11.46	###	###	1,355,056	7,764,470	76.2	76.2	0.0
2012-Oct-29 Mon	11.44	11.45	###	###	1,129,788	###	22.8	22.8	0.0
2012-Oct-26 Fri	11.46	11.48	###	###			26.6	26.6	0.0
2012-Oct-25 Thu	11.48	11.49	###	###			24.3	24.3	0.0
2012-Oct-24 Wed	11.52	11.53	###	11.45	2,706,876	15,605,140	24.5	24.5	0.8
2012-Oct-23 Tue	11.56	###	11.5	11.55	2,026,248	11,650,926	###	###	0.8
2012-Oct-22 Mon	11.55	###	11.53	###	1,980,448	11,417,282	###	###	0.0
2012-Oct-19 Fri	11.53	###	11.47	11.58	2,743,975	###	###	###	0.8
2012-Oct-18 Thu	###	###	11.57	11.58			24.6	24.6	0.8
2012-Oct-17 Wed	11.58	###	11.5	11.52			25.1	25.1	0.8
2012-Oct-16 Tue	###	###	###	11.44			###	###	0.8
2012-Oct-15 Mon	###	###	11.44	11.5	1,450,829	8,298,741	21.7	21.7	###
2012-Oct-12 Fri	###	###	11.53	11.56	1,948,525	11,233,246	25.0	25.0	0.8
2012-Oct-11 Thu	###	###	###	###			###	###	0.0
2012-Oct-10 Wed	11.72	11.77	###	###			26.2	26.2	0.0
2012-Oct-09 Tue	###	11.81	###	11.76	1,473,748	8,702,481	75.3	75.3	0.8
2012-Oct-08 Mon	###	11.73	###	###	1,249,840	###	74.2	74.2	0.0
2012-Oct-05 Fri	###	11.7	###	###			###	###	0.0
2012-Oct-04 Thu	###	###	11.51	11.58			###	###	0.8
2012-Oct-03 Wed	11.51	###	11.51	###			79.1	79.1	0.0
2012-Oct-02 Tue	11.4	11.52	###	11.5	2,252,447	###	71.4	71.4	###
2012-Oct-01 Mon	11.27	11.48	11.27	###			###	###	0.0
2012-Sep-28 Fri	11.26	11.52	11.23	###			###	###	0.0
2012-Sep-27 Thu	###	###	###	###	3,917,383	0	79.6	79.6	0.0
2012-Sep-26 Wed	###	###	###	###	3,296,178	0	###	###	0.0
2012-Sep-25 Tue	###	###	###	###			###	###	0.0
2012-Sep-24 Mon	11.46	11.47	11.26	11.27	4,406,581	###	21.6	21.6	###
2012-Sep-21 Fri	11.49	11.57	11.42	11.54			###	###	0.8
2012-Sep-20 Thu	###	###	###	###	8,341,241	0	###	###	0.0
2012-Sep-19 Wed	11.75	11.77	###	11.73			26.5	26.5	0.8
2012-Sep-18 Tue	11.75	11.79	11.71	11.75	3,129,147	36,767,477	69.2	69.2	###
2012-Sep-17 Mon	11.75	11.84	11.71	11.77	2,412,276	28,404,549	###	###	###
2012-Sep-14 Fri	###	###	11.73	11.78			###	###	###
2012-Sep-13 Thu	11.78	11.82	11.7	11.75	2,439,355	###	###	###	###
2012-Sep-12 Wed	11.75	###	11.75	11.88			73.7	73.7	0.8
2012-Sep-11 Tue	11.72	11.79	###	11.77	1,561,483	9,204,942	73.7	73.7	###
2012-Sep-10 Mon	11.87	11.87	11.71	11.79			###	###	0.8
2012-Sep-07 Fri	11.82	11.86	11.72	11.76			29.4	29.4	0.8
2012-Sep-06 Thu	###	###	11.74	11.75			###	###	###
2012-Sep-05 Wed	11.84	11.89	11.725	11.83			###	###	0.8
2012-Sep-04 Tue	11.88	###	11.79	11.85			###	###	###
2012-Sep-03 Mon	###	###	11.78	###			70.6	70.6	0.0
2012-Aug-31 Fri	11.84	###	11.82	###	3,747,676	###	75.9	75.9	0.0
2012-Aug-30 Thu	11.87	###	11.71	11.77			###	###	###
2012-Aug-29 Wed	11.88	###	###	11.84			30.4	30.4	0.8
2012-Aug-28 Tue	11.75	11.89	###	11.83			79.3	79.3	0.8
2012-Aug-27 Mon	###	12.2	###	###			###	###	0.0
2012-Aug-24 Fri	###	###	###	###			###	###	0.0
2012-Aug-23 Thu	12.2	12.55	###	12.24	10,896,457	###	68.7	68.7	0.9
2012-Aug-22 Wed	###	###	12.86	###	1,593,556	###	30.8	30.8	0.0
2012-Aug-21 Tue	12.82	###	12.8	###			78.2	78.2	0.0
2012-Aug-20 Mon	12.76	12.89	12.74	12.79	1,357,182	17,392,287	###	###	###
2012-Aug-17 Fri	###	12.74	12.57	12.74			###	###	###
2012-Aug-16 Thu	12.72	12.72	12.46	12.56	2,337,049	29,423,446	###	###	0.9
2012-Aug-15 Wed	12.45	12.49	###	12.48			75.7	75.7	###
2012-Aug-14 Tue	12.43	12.47	###	12.42	1,930,772	###	32.0	32.0	0.9
2012-Aug-13 Mon	12.44	12.5	###	###	1,964,828	12,280,175	###	###	0.0
2012-Aug-10 Fri	###	12.45	12.255	12.28			31.9	31.9	0.9
2012-Aug-09 Thu	###	###	12.29	###			###	###	0.0
2012-Aug-08 Wed	12.22	###	12.2	12.27			72.5	72.5	###
2012-Aug-07 Tue	###	12.25	###	12.21	1,966,076	###	###	###	0.9
2012-Aug-06 Mon	12.25	###	###	###			24.1	24.1	0.0
2012-Aug-03 Fri	###	###	###	###			31.5	31.5	0.0
2012-Aug-02 Thu	###	###	###	###	3,597,324	0	70.5	70.5	0.0
2012-Aug-01 Wed	11.85	###	11.78	11.86			75.9	75.9	0.8
2012-Jul-30 Mon	11.74	11.75	###	11.57	3,956,025	23,241,646	###	###	###
2012-Jul-27 Fri	11.4	###	###	###			83.4	83.4	0.0
2012-Jul-26 Thu	11.28	###	###	###	6,767,084	0	76.3	76.3	0.0
2012-Jul-25 Wed	11.43	11.45	11.26	11.28	5,185,085	58,876,640	###	###	0.8
2012-Jul-24 Tue	11.58	###	11.43	###	2,144,226	12,254,251	78.1	78.1	0.0
2012-Jul-23 Mon	11.72	11.775	11.46	11.48			###	###	0.8
2012-Jul-20 Fri	###	###	11.78	11.78	2,101,984	12,380,685	16.0	16.0	###
2012-Jul-19 Thu	###	###	11.79	###			73.0	73.0	0.0
2012-Jul-18 Wed	###	###	###	11.72			###	###	0.8
2012-Jul-17 Tue	###	###	###	###	1,801,253	0	###	###	0.0
2012-Jul-13 Fri	###	###	###	###			21.0	21.0	0.0
2012-Jul-12 Thu	###	###	###	###			###	###	0.0
2012-Jul-11 Wed	12.2	12.25	###	###			###	###	0.0
2012-Jul-10 Tue	12.44	12.51	12.23	12.23	2,336,071	###	###	###	###
2012-Jul-09 Mon	12.4	12.46	###	###			37.5	37.5	0.0
2012-Jul-06 Fri	###	###	12.46	12.52	1,479,956	9,220,125	###	###	0.9
2012-Jul-05 Thu	12.74	12.76	12.55	###			###	###	0.0
2012-Jul-04 Wed	12.89	###	12.51	12.75	6,821,088	###	###	###	###
2012-Jul-03 Tue	###	###	12.23	###	2,844,878	17,396,428	###	###	0.0
2012-Jul-02 Mon	12.28	12.41	###	###	3,262,121	###	76.3	76.3	0.0
2012-Jun-29 Fri	12.2	###	###	12.2	7,560,344	0	###	###	###
2012-Jun-28 Thu	###	###	###	12.2	4,294,341	0	14.7	14.7	###
2012-Jun-27 Wed	12.59	12.71	12.56	###	1,644,659	###	69.1	69.1	0.0
2012-Jun-26 Tue	###	12.75	12.47	12.56	3,717,524	46,877,977	30.5	30.5	0.9
2012-Jun-25 Mon	12.73	12.75	12.525	###			36.4	36.4	0.0
2012-Jun-22 Fri	12.89	###	12.7	12.74	1,979,024	###	24.0	24.0	###
2012-Jun-21 Thu	###	###	12.8	12.85	5,401,371	34,568,774	###	###	0.9
2012-Jun-20 Wed	###	###	12.86	###	7,828,672	###	81.7	81.7	0.0
2012-Jun-19 Tue	12.72	12.83	###	12.77	4,496,641	28,845,952	###	###	0.9
2012-Jun-18 Mon	###	###	12.87	###	2,444,828	###	23.4	23.4	0.0
2012-Jun-15 Fri	12.8	12.87	###	12.72			26.8	26.8	0.9
2012-Jun-14 Thu	12.89	12.89	###	12.75	1,526,822	###	###	###	###
2012-Jun-13 Wed	12.85	###	12.82	###			###	###	0.0
2012-Jun-12 Tue	12.74	###	###	12.84	5,113,780	0	###	###	0.9
2012-Jun-08 Fri	12.85	12.89	12.56	###			###	###	0.0
2012-Jun-07 Thu	12.89	12.89	12.72	12.83			30.3	30.3	###
2012-Jun-06 Wed	12.78	###	###	12.72			25.0	25.0	0.9
2012-Jun-05 Tue	###	###	12.77	12.82			15.7	15.7	0.9
2012-Jun-04 Mon	12.58	###	12.55	12.87			###	###	###
2012-Jun-01 Fri	12.81	12.88	12.55	12.86	2,731,044	34,725,224	###	###	0.9
2012-May-31 Thu	###	###	12.82	12.88	4,637,850	###	###	###	###
2012-May-30 Wed	###	###	12.75	###			###	###	0.0
2012-May-29 Tue	###	13.23	12.89	###			68.5	68.5	0.0
2012-May-28 Mon	###	###	12.83	###	2,281,878	14,638,247	###	###	0.0
2012-May-25 Fri	###	###	###	###			###	###	0.0
2012-May-24 Thu	###	###	12.89	###	3,822,627	###	34.0	34.0	0.0
2012-May-23 Wed	###	###	###	12.82	3,000,559	0	###	###	0.9
2012-May-22 Tue	12.8	###	12.72	###			72.2	72.2	0.0
2012-May-21 Mon	###	12.85	12.43	12.59	3,716,054	46,970,922	###	###	###
2012-May-18 Fri	12.8	12.84	###	12.72	4,769,480	###	39.7	39.7	0.9
2012-May-17 Thu	###	###	12.88	###	2,753,187	17,730,524	###	###	0.0
2012-May-16 Wed	###	###	###	###			40.0	40.0	0.0
2012-May-15 Tue	###	###	###	###			85.1	85.1	0.0
2012-May-14 Mon	13.21	13.22	###	###	1,415,621	9,357,254	###	###	0.0
2012-May-11 Fri	13.2	13.24	###	###	2,381,581	###	18.3	18.3	0.0
2012-May-10 Thu	###	13.2	###	###			###	###	0.0
2012-May-09 Wed	###	###	12.76	###			44.2	44.2	0.0
2012-May-08 Tue	###	###	###	###			###	###	0.0
2012-May-07 Mon	13.2	13.21	###	###			38.2	38.2	0.0
2012-May-04 Fri	13.5	13.52	###	###	4,878,175	###	###	###	0.0
2012-May-03 Thu	13.79	13.8	###	###			27.4	27.4	0.0
2012-May-02 Wed	13.78	###	13.58	13.74			###	###	###
2012-May-01 Tue	###	13.55	13.26	13.51	4,102,041	54,987,859	###	###	###
2012-Apr-30 Mon	13.23	###	###	13.26			70.9	70.9	0.9
2012-Apr-27 Fri	13.4	13.4	###	13.23			22.2	22.2	0.9
2012-Apr-26 Thu	13.55	13.55	13.27	###	2,360,259	31,651,073	###	###	0.0
2012-Apr-24 Tue	13.25	13.44	13.25	###			80.7	80.7	0.0
2012-Apr-23 Mon	13.4	13.46	13.25	###			###	###	0.0
2012-Apr-20 Fri	13.55	###	13.43	13.47			26.3	26.3	1.0
2012-Apr-19 Thu	13.52	###	13.43	13.52	3,440,785	23,104,871	###	###	1.0
2012-Apr-18 Wed	###	13.46	###	###			67.5	67.5	0.0
2012-Apr-17 Tue	###	###	13.2	13.24			26.7	26.7	0.9
2012-Apr-16 Mon	13.29	###	13.21	13.29	1,951,424	12,889,155	###	###	###
2012-Apr-13 Fri	13.45	13.45	###	###	2,156,075	###	22.6	22.6	0.0
2012-Apr-12 Thu	###	13.29	###	13.27			###	###	0.9
2012-Apr-11 Wed	###	###	###	###	3,850,588	0	77.4	77.4	0.0
2012-Apr-10 Tue	13.2	13.25	###	###	2,170,857	14,381,927	###	###	0.0
2012-Apr-05 Thu	###	###	###	###	2,815,853	0	70.4	70.4	0.0
2012-Apr-04 Wed	13.2	13.29	###	13.25			73.4	73.4	###
2012-Apr-03 Tue	13.22	###	###	13.24	3,079,156	0	72.8	72.8	0.9
2012-Apr-02 Mon	13.5	13.51	13.2	13.22			21.0	21.0	0.9
2012-Mar-30 Fri	13.55	13.56	###	###	6,147,781	41,681,955	16.0	16.0	0.0
2012-Mar-29 Thu	13.5	13.57	13.4	13.46			###	###	###
2012-Mar-28 Wed	###	13.46	###	13.46	4,161,728	28,008,429	###	###	###
2012-Mar-27 Tue	###	###	13.25	###			72.0	72.0	0.0
2012-Mar-26 Mon	###	###	###	###			###	###	0.0
2012-Mar-23 Fri	###	###	###	###			###	###	0.0
2012-Mar-22 Thu	###	###	###	###			27.0	27.0	0.0
2012-Mar-21 Wed	###	###	###	###	2,967,572	0	###	###	0.0
2012-Mar-20 Tue	###	###	12.87	###	4,139,420	###	###	###	0.0
2012-Mar-19 Mon	12.84	###	12.83	12.88	4,118,627	###	72.6	72.6	###
2012-Mar-16 Fri	12.85	###	12.72	12.83	4,857,281	###	29.5	29.5	###
2012-Mar-15 Thu	###	###	12.81	12.87			27.3	27.3	###
2012-Mar-14 Wed	###	###	###	###	5,033,982	0	27.8	27.8	0.0
2012-Mar-13 Tue	###	###	###	###			###	###	0.0
2012-Mar-12 Mon	###	###	12.89	###	5,183,351	###	19.8	19.8	0.0
2012-Mar-09 Fri	12.88	###	12.88	###	4,486,189	28,891,057	###	###	0.0
2012-Mar-08 Thu	###	###	12.83	12.88			###	###	###
2012-Mar-07 Wed	###	###	12.88	12.88			###	###	###
2012-Mar-06 Tue	13.41	13.42	###	13.22			29.8	29.8	0.9
2012-Mar-05 Mon	13.53	13.59	###	13.41			24.9	24.9	1.0
2012-Mar-02 Fri	13.5	###	13.4	13.49			30.8	30.8	###
2012-Mar-01 Thu	13.5	###	###	13.4	3,312,653	0	27.0	27.0	1.0
2012-Feb-29 Wed	###	13.84	###	###			23.5	23.5	0.0
2012-Feb-28 Tue	###	13.73	13.45	13.58			27.2	27.2	###
2012-Feb-27 Mon	###	###	13.85	13.89	3,749,985	25,968,646	###	###	1.0
2012-Feb-24 Fri	###	###	###	###			25.5	25.5	0.0
2012-Feb-23 Thu	###	###	13.8	###	4,119,579	###	72.9	72.9	0.0
2012-Feb-22 Wed	13.59	13.87	13.54	13.79			78.9	78.9	1.0
2012-Feb-21 Tue	###	###	###	###	2,279,653	0	###	###	0.0
2012-Feb-20 Mon	13.5	13.58	13.29	13.49	2,003,929	26,922,786	26.6	26.6	###
2012-Feb-17 Fri	###	13.28	###	13.23	1,266,729	8,411,080	73.2	73.2	0.9
2012-Feb-16 Thu	13.42	13.42	###	###			###	###	0.0
2012-Feb-15 Wed	###	13.43	13.2	###			###	###	0.0
2012-Feb-14 Tue	13.53	###	###	###			28.5	28.5	0.0
2012-Feb-13 Mon	###	###	13.45	13.58			###	###	###
2012-Feb-10 Fri	13.7	13.78	13.46	13.52	1,810,574	###	###	###	1.0
2012-Feb-09 Thu	13.59	13.83	13.48	###	3,831,329	###	###	###	0.0
2012-Feb-08 Wed	13.42	###	13.28	###			###	###	0.0
2012-Feb-07 Tue	###	13.44	###	###			75.0	75.0	0.0
2012-Feb-06 Mon	13.48	13.55	13.2	13.27			19.4	19.4	0.9
2012-Feb-03 Fri	13.45	###	###	###			###	###	0.0
2012-Feb-02 Thu	###	13.75	###	13.4			###	###	1.0
2012-Feb-01 Wed	13.77	13.79	###	###			14.4	14.4	0.0
2012-Jan-31 Tue	###	###	13.74	13.76	3,846,078	26,422,555	14.7	14.7	1.0
2012-Jan-30 Mon	###	###	###	###	2,947,648	0	###	###	0.0
2012-Jan-27 Fri	###	###	###	###	5,512,871	0	###	###	0.0
2012-Jan-25 Wed	###	13.83	13.55	13.83	2,903,588	###	79.8	79.8	1.0
2012-Jan-24 Tue	###	13.72	13.51	13.58			###	###	###
2012-Jan-23 Mon	###	###	13.5	13.55	1,247,974	8,423,824	26.3	26.3	1.0
2012-Jan-20 Fri	###	13.7	13.5	13.56			###	###	1.0
2012-Jan-19 Thu	13.85	13.89	13.51	13.57			###	###	###
2012-Jan-18 Wed	###	13.7	13.53	###	1,687,644	22,977,273	###	###	0.0
2012-Jan-17 Tue	###	###	13.27	###	2,989,653	19,836,347	80.5	80.5	0.0
2012-Jan-16 Mon	###	###	###	###	2,269,747	0	24.7	24.7	0.0
2012-Jan-13 Fri	13.56	13.58	13.41	13.43			20.0	20.0	###
2012-Jan-12 Thu	13.5	13.52	###	13.49			###	###	###
2012-Jan-11 Wed	13.58	###	13.45	13.54	2,047,540	###	###	###	1.0
2012-Jan-10 Tue	13.28	13.43	13.2	13.43	2,745,785	36,560,127	75.8	75.8	###
2012-Jan-09 Mon	13.25	13.29	###	###			###	###	0.0
2012-Jan-06 Fri	###	13.21	###	###			###	###	0.0
2012-Jan-05 Thu	13.25	###	###	###			16.8	16.8	0.0
2012-Jan-04 Wed	13.45	###	###	13.47	2,243,456	0	###	###	1.0
2012-Jan-03 Tue	13.42	13.51	13.26	###	1,422,074	###	###	###	0.0
2011-Dec-30 Fri	###	13.42	13.22	###			###	###	0.0
2011-Dec-29 Thu	13.26	###	###	13.25	897,885	0	###	###	###
2011-Dec-28 Wed	13.54	13.55	13.24	###	1,132,851	###	24.1	24.1	0.0
2011-Dec-23 Fri	13.59	13.59	###	13.46	2,019,584	13,723,073	18.5	18.5	###
2011-Dec-22 Thu	13.55	13.56	13.25	###			###	###	0.0
2011-Dec-21 Wed	13.4	###	13.4	###			###	###	0.0
2011-Dec-20 Tue	###	13.26	###	###	4,275,986	28,349,787	###	###	0.0
2011-Dec-19 Mon	13.55	13.58	###	###	5,368,944	36,455,129	###	###	0.0
2011-Dec-16 Fri	###	###	###	###			19.1	19.1	0.0
2011-Dec-15 Thu	###	###	13.76	###	5,899,954	40,591,683	31.5	31.5	0.0
2011-Dec-14 Wed	14.44	14.47	14.2	14.23			19.1	19.1	###
2011-Dec-13 Tue	14.56	14.58	14.41	14.44			28.1	28.1	###
2011-Dec-12 Mon	14.74	14.8	###	14.72	2,201,270	###	34.5	34.5	###
2011-Dec-09 Fri	###	14.47	14.21	14.29			29.1	29.1	###
2011-Dec-08 Thu	###	###	###	14.45	3,562,173	0	###	###	1.0
2011-Dec-07 Wed	###	14.85	14.56	###	2,258,175	###	28.6	28.6	0.0
2011-Dec-06 Tue	14.86	###	14.59	14.59	2,615,045	19,076,753	###	###	1.0
2011-Dec-05 Mon	14.87	###	14.74	14.89			###	###	###
2011-Dec-02 Fri	14.48	14.8	14.47	14.8			81.7	81.7	1.1
2011-Dec-01 Thu	14.58	###	###	14.45	3,674,886	0	27.0	27.0	1.0
2011-Nov-30 Wed	###	14.22	###	###			###	###	0.0
2011-Nov-29 Tue	###	###	13.85	###			###	###	0.0
2011-Nov-28 Mon	13.85	###	13.81	###			71.5	71.5	0.0
2011-Nov-25 Fri	13.72	13.82	13.56	###	2,995,588	###	###	###	0.0
2011-Nov-24 Thu	###	###	13.8	13.83			###	###	1.0
2011-Nov-23 Wed	###	14.27	13.86	13.89	3,654,154	51,395,676	26.5	26.5	1.0
2011-Nov-22 Tue	###	###	###	14.23			25.8	25.8	###
2011-Nov-21 Mon	###	14.57	14.27	14.5	2,084,221	###	###	###	1.0
2011-Nov-18 Fri	14.21	14.47	14.21	###			###	###	0.0
2011-Nov-17 Thu	14.42	###	###	14.52	2,469,553	0	74.1	74.1	1.0
2011-Nov-16 Wed	14.55	###	###	###			28.7	28.7	0.0
2011-Nov-15 Tue	14.5	14.71	14.48	14.58			76.0	76.0	###
2011-Nov-14 Mon	###	14.75	14.48	14.54	2,391,880	34,957,326	35.6	35.6	1.0
2011-Nov-11 Fri	###	###	###	###			###	###	0.0
2011-Nov-10 Thu	###	###	13.81	###			###	###	0.0
2011-Nov-09 Wed	###	14.47	14.29	###			29.8	29.8	0.0
2011-Nov-08 Tue	###	###	###	###	2,125,454	0	27.5	27.5	0.0
2011-Nov-07 Mon	###	###	13.87	###	2,578,981	###	75.2	75.2	0.0
2011-Nov-04 Fri	###	###	###	###			###	###	0.0
2011-Nov-03 Thu	###	###	###	13.79			###	###	1.0
2011-Nov-02 Wed	###	###	###	###			###	###	0.0
2011-Nov-01 Tue	###	###	###	###	2,142,940	0	###	###	0.0
2011-Oct-31 Mon	14.47	###	###	###			33.8	33.8	0.0
2011-Oct-28 Fri	###	###	14.45	14.5			###	###	1.0
2011-Oct-27 Thu	###	14.89	14.59	14.81	1,915,251	###	69.9	69.9	1.1
2011-Oct-26 Wed	###	14.54	###	14.46			###	###	1.0
2011-Oct-25 Tue	###	###	###	###			26.7	26.7	0.0
2011-Oct-24 Mon	14.25	###	###	14.59	3,362,783	0	###	###	1.0
2011-Oct-21 Fri	###	###	###	###			32.4	32.4	0.0
2011-Oct-20 Thu	###	###	13.83	###			39.4	39.4	0.0
2011-Oct-19 Wed	14.2	14.24	###	###	2,520,178	###	###	###	0.0
2011-Oct-18 Tue	###	14.21	###	###	2,161,429	15,356,953	###	###	0.0
2011-Oct-17 Mon	###	14.48	###	###			###	###	0.0
2011-Oct-14 Fri	###	###	###	14.28	2,766,580	0	75.9	75.9	###
2011-Oct-13 Thu	14.24	###	###	14.23	3,724,853	0	32.4	32.4	###
2011-Oct-12 Wed	###	###	13.8	###	3,501,057	###	###	###	0.0
2011-Oct-11 Tue	###	###	###	###	1,895,886	0	###	###	0.0
2011-Oct-10 Mon	###	###	###	###	1,879,825	0	###	###	0.0
2011-Oct-07 Fri	13.78	###	13.74	###			67.8	67.8	0.0
2011-Oct-06 Thu	13.4	###	###	13.72	5,359,058	0	###	###	###
2011-Oct-05 Wed	###	13.24	12.86	13.23	3,022,029	39,437,478	78.5	78.5	0.9
2011-Oct-04 Tue	###	###	12.75	###			###	###	0.0
2011-Oct-03 Mon	###	###	12.85	###			39.3	39.3	0.0
2011-Sep-30 Fri	###	13.45	###	13.4	5,038,176	###	###	###	1.0
2011-Sep-29 Thu	###	13.22	12.82	###	3,235,747	42,129,425	###	###	0.0
2011-Sep-28 Wed	###	13.21	###	###	2,908,848	19,212,941	###	###	0.0
2011-Sep-27 Tue	12.84	###	###	###			68.9	68.9	0.0
2011-Sep-26 Mon	###	###	###	12.4	5,136,186	0	###	###	0.9
2011-Sep-23 Fri	###	###	###	12.77			23.4	23.4	0.9
2011-Sep-22 Thu	###	###	###	###	4,346,373	0	###	###	0.0
2011-Sep-21 Wed	###	13.49	###	13.49			###	###	###
2011-Sep-20 Tue	###	###	12.78	12.85			###	###	0.9
2011-Sep-19 Mon	###	###	12.87	12.89	3,482,082	###	###	###	###
2011-Sep-16 Fri	###	13.57	###	13.43			###	###	###
2011-Sep-15 Thu	###	###	12.84	###	6,702,871	###	###	###	0.0
2011-Sep-14 Wed	###	###	12.79	12.83	5,850,045	###	###	###	###
2011-Sep-13 Tue	12.73	###	12.71	###			88.2	88.2	0.0
2011-Sep-12 Mon	###	###	12.5	12.51	4,775,173	###	21.6	21.6	###
2011-Sep-09 Fri	13.2	###	13.2	13.2	3,842,121	###	63.1	63.1	0.9
2011-Sep-08 Thu	###	13.59	13.26	13.26	4,600,276	###	###	###	0.9
2011-Sep-07 Wed	13.2	13.49	###	###			66.2	66.2	0.0
2011-Sep-06 Tue	###	###	###	###			78.2	78.2	0.0
2011-Sep-05 Mon	13.85	13.85	13.49	###	3,338,823	###	23.0	23.0	0.0
2011-Sep-02 Fri	14.25	###	###	###			18.1	18.1	0.0
2011-Sep-01 Thu	14.29	14.55	14.22	14.27			32.2	32.2	###
2011-Aug-31 Wed	###	###	13.86	###	3,801,072	26,341,428	###	###	0.0
2011-Aug-30 Tue	###	###	###	###	2,786,586	0	###	###	0.0
2011-Aug-29 Mon	14.24	14.28	###	###			###	###	0.0
2011-Aug-26 Fri	###	14.45	###	14.2			20.5	20.5	1.0
2011-Aug-25 Thu	14.2	###	###	###			75.6	75.6	0.0
2011-Aug-24 Wed	14.43	14.44	13.84	###			###	###	0.0
2011-Aug-23 Tue	13.52	14.27	13.52	###	4,036,044	###	###	###	0.0
2011-Aug-22 Mon	13.8	###	13.41	13.48	3,400,524	###	###	###	1.0
2011-Aug-19 Fri	###	13.88	###	###	4,469,741	###	28.1	28.1	0.0
2011-Aug-18 Thu	14.58	14.58	###	###	2,878,842	20,986,758	###	###	0.0
2011-Aug-17 Wed	14.2	14.45	###	###			###	###	0.0
2011-Aug-16 Tue	14.48	14.48	###	###	4,024,929	29,140,485	17.8	17.8	0.0
2011-Aug-15 Mon	###	###	###	###			###	###	0.0
2011-Aug-12 Fri	###	###	13.78	13.88			28.1	28.1	###
2011-Aug-11 Thu	13.82	14.21	13.72	###	2,704,188	37,763,985	61.3	61.3	0.0
2011-Aug-10 Wed	13.84	14.2	13.81	###	4,176,283	58,488,843	###	###	0.0
2011-Aug-09 Tue	12.75	13.79	###	13.57			###	###	###
2011-Aug-08 Mon	13.4	###	13.23	###	4,078,779	26,981,123	40.8	40.8	0.0
2011-Aug-05 Fri	13.8	13.8	13.5	###	4,960,573	67,711,821	45.8	45.8	0.0
2011-Aug-04 Thu	###	14.52	###	###	3,142,884	###	31.0	31.0	0.0
2011-Aug-03 Wed	14.54	14.7	###	14.4	2,999,922	22,049,426	###	###	1.0
2011-Aug-02 Tue	14.84	###	14.75	14.75			32.0	32.0	###
2011-Aug-01 Mon	14.82	###	14.72	###			###	###	0.0
2011-Jul-29 Fri	14.83	###	14.58	###	5,031,824	###	32.3	32.3	0.0
2011-Jul-28 Thu	14.88	###	14.76	14.77	5,453,255	40,245,021	###	###	1.1
2011-Jul-27 Wed	###	###	###	###	4,931,324	0	34.0	34.0	0.0
2011-Jul-26 Tue	###	###	###	15.22			71.1	71.1	1.1
2011-Jul-25 Mon	15.2	15.26	14.88	###	2,594,579	###	###	###	0.0
2011-Jul-22 Fri	###	###	###	15.27	3,109,087	0	22.0	22.0	###
2011-Jul-21 Thu	15.23	15.44	###	###			25.2	25.2	0.0
2011-Jul-20 Wed	###	15.26	###	15.24	3,013,343	###	###	###	1.1
2011-Jul-19 Tue	14.85	###	14.75	###	2,457,655	###	###	###	0.0
2011-Jul-18 Mon	###	###	###	14.83	2,217,743	0	26.9	26.9	###
2011-Jul-15 Fri	###	15.22	###	###			35.2	35.2	0.0
2011-Jul-14 Thu	###	###	###	###	1,971,748	0	76.9	76.9	0.0
2011-Jul-13 Wed	###	15.23	14.87	###	2,975,420	44,780,071	###	###	0.0
2011-Jul-12 Tue	###	###	###	###			###	###	0.0
2011-Jul-11 Mon	15.25	###	###	###			33.4	33.4	0.0
2011-Jul-08 Fri	15.28	15.52	15.24	15.5			###	###	1.1
2011-Jul-07 Thu	###	###	###	15.28			26.2	26.2	###
2011-Jul-06 Wed	15.51	###	15.27	###			20.5	20.5	0.0
2011-Jul-05 Tue	15.57	###	15.41	15.47	1,764,556	###	###	###	###
2011-Jul-04 Mon	15.73	15.85	15.57	15.58	2,692,827	###	###	###	1.1
2011-Jul-01 Fri	15.75	15.81	15.49	15.52			###	###	1.1
2011-Jun-30 Thu	15.55	15.8	15.5	15.79	4,196,248	65,671,281	69.1	69.1	1.1
2011-Jun-29 Wed	###	15.43	###	###			###	###	0.0
2011-Jun-28 Tue	###	###	14.76	###	5,052,677	37,288,756	###	###	0.0
2011-Jun-27 Mon	###	15.21	###	###	3,049,623	23,192,382	43.5	43.5	0.0
2011-Jun-24 Fri	15.29	###	###	###	3,378,044	0	###	###	0.0
2011-Jun-23 Thu	15.42	15.42	15.2	15.26	3,050,673	###	27.7	27.7	###
2011-Jun-22 Wed	15.44	15.56	###	###			###	###	0.0
2011-Jun-21 Tue	15.24	15.45	15.21	###			###	###	0.0
2011-Jun-20 Mon	15.45	15.45	###	###			###	###	0.0
2011-Jun-17 Fri	###	15.5	###	###			33.9	33.9	0.0
2011-Jun-16 Thu	15.5	15.57	15.27	###	5,447,478	###	37.3	37.3	0.0
2011-Jun-15 Wed	15.88	15.88	###	###			28.2	28.2	0.0
2011-Jun-14 Tue	###	15.82	15.45	15.73	2,893,775	45,244,172	71.2	71.2	###
2011-Jun-10 Fri	15.74	###	15.58	###			###	###	0.0
2011-Jun-09 Thu	15.59	15.78	15.52	###			###	###	0.0
2011-Jun-08 Wed	15.83	15.85	15.5	15.56	2,964,424	46,467,346	###	###	###
2011-Jun-07 Tue	15.85	###	15.72	15.83	2,501,021	19,658,025	36.7	36.7	###
2011-Jun-06 Mon	###	###	15.88	###	2,039,224	###	33.1	33.1	0.0
2011-Jun-03 Fri	###	16.22	###	###	2,422,547	19,646,856	###	###	0.0
2011-Jun-02 Thu	16.28	###	###	###	3,501,078	0	###	###	0.0
2011-Jun-01 Wed	16.48	###	16.41	16.45			34.5	34.5	1.2
2011-May-31 Tue	16.4	16.48	###	###			26.2	26.2	0.0
2011-May-30 Mon	16.27	###	16.2	16.27			72.5	72.5	1.2
2011-May-27 Fri	###	16.27	###	16.26			###	###	###
2011-May-26 Thu	###	###	15.84	###	3,415,456	###	###	###	0.0
2011-May-25 Wed	15.85	###	15.76	15.8			###	###	1.1
2011-May-24 Tue	15.75	15.88	###	15.83			###	###	###
2011-May-23 Mon	###	###	15.78	15.78	1,797,642	###	32.5	32.5	1.1
2011-May-20 Fri	16.2	###	###	###			27.6	27.6	0.0
2011-May-19 Thu	###	16.28	###	16.28			###	###	1.2
2011-May-18 Wed	###	###	###	###			###	###	0.0
2011-May-17 Tue	15.86	###	15.85	###	1,467,151	11,627,171	75.4	75.4	0.0
2011-May-16 Mon	###	###	15.82	15.85	1,815,641	14,361,720	###	###	1.1
2011-May-13 Fri	###	###	###	###			76.5	76.5	0.0
2011-May-12 Thu	###	###	###	###	4,352,174	0	32.3	32.3	0.0
2011-May-11 Wed	16.2	16.47	###	###	4,149,077	34,167,649	###	###	0.0
2011-May-10 Tue	16.21	###	###	###	6,092,925	0	###	###	0.0
2011-May-09 Mon	16.4	16.4	###	###	2,556,825	###	18.8	18.8	0.0
2011-May-06 Fri	16.45	16.46	###	16.21			16.8	16.8	1.2
2011-May-05 Thu	###	###	###	16.54			70.0	70.0	###
2011-May-04 Wed	16.24	16.28	###	###	2,450,681	19,948,543	###	###	0.0
2011-May-03 Tue	###	###	###	###	4,072,750	0	80.4	80.4	0.0
2011-May-02 Mon	16.4	16.49	###	16.28	3,100,070	25,560,077	41.8	41.8	1.2
2011-Apr-29 Fri	16.55	16.59	16.24	###			###	###	0.0
2011-Apr-28 Thu	16.71	16.8	16.56	###			###	###	0.0
2011-Apr-27 Wed	###	###	16.8	16.87	5,474,225	###	###	###	###
2011-Apr-21 Thu	16.23	16.23	16.23	16.23	0				###
2011-Apr-20 Wed	###	16.29	###	16.23			67.7	67.7	###
2011-Apr-19 Tue	###	###	###	###	4,351,654	0	82.8	82.8	0.0
2011-Apr-18 Mon	16.74	16.74	###	###			20.2	20.2	0.0
2011-Apr-15 Fri	16.77	###	###	16.71			###	###	###
2011-Apr-14 Thu	###	###	###	16.83	2,302,576	0	23.8	23.8	1.2
2011-Apr-13 Wed	###	###	16.75	16.89	3,147,289	26,358,545	###	###	###
2011-Apr-12 Tue	###	###	16.83	###	3,902,450	###	###	###	0.0
2011-Apr-11 Mon	###	17.22	###	17.2	3,396,288	###	###	###	1.2
2011-Apr-08 Fri	###	###	16.8	16.88			26.4	26.4	1.2
2011-Apr-07 Thu	16.49	16.79	16.41	16.77	2,867,151	###	83.2	83.2	1.2
2011-Apr-06 Wed	###	16.42	###	###	3,164,785	25,982,884	80.7	80.7	0.0
2011-Apr-05 Tue	###	16.29	###	###			68.8	68.8	0.0
2011-Apr-04 Mon	16.55	16.58	16.26	###			23.7	23.7	0.0
2011-Apr-01 Fri	16.2	16.57	###	16.52	3,800,754	31,489,246	80.7	80.7	###
2011-Mar-31 Thu	###	###	###	16.22			###	###	1.2
2011-Mar-30 Wed	15.87	###	15.84	###	5,078,289	40,220,048	80.1	80.1	0.0
2011-Mar-29 Tue	###	###	15.58	15.89			###	###	###
2011-Mar-28 Mon	15.79	###	15.75	15.84	2,477,178	19,507,776	###	###	###
2011-Mar-25 Fri	15.49	###	15.46	15.86			###	###	1.1
2011-Mar-24 Thu	15.45	###	15.41	15.53			66.6	66.6	###
2011-Mar-23 Wed	15.42	###	###	###			79.2	79.2	0.0
2011-Mar-22 Tue	###	###	###	15.4			###	###	###
2011-Mar-21 Mon	15.28	###	15.27	15.54			77.7	77.7	###
2011-Mar-18 Fri	###	15.4	14.8	15.4			72.9	72.9	###
2011-Mar-17 Thu	###	###	###	###	0				0.0
2011-Mar-16 Wed	###	###	###	###	0				0.0
2011-Mar-15 Tue	###	###	###	###			###	###	0.0
2011-Mar-14 Mon	15.26	15.75	###	###			92.6	92.6	0.0
2011-Mar-11 Fri	15.5	15.7	15.46	15.51			###	###	1.1
2011-Mar-10 Thu	###	###	###	15.76			45.9	45.9	1.1
2011-Mar-09 Wed	###	###	15.86	15.88	1,950,454	###	###	###	1.1
2011-Mar-08 Tue	15.86	###	15.86	###			###	###	0.0
2011-Mar-07 Mon	###	###	15.85	###			42.4	42.4	0.0
2011-Mar-04 Fri	16.29	###	###	16.25	2,070,871	0	###	###	###
2011-Mar-03 Thu	###	###	###	###	1,952,746	0	###	###	0.0
2011-Mar-02 Wed	###	###	15.84	###	2,711,485	###	###	###	0.0
2011-Mar-01 Tue	###	###	###	###	4,147,657	0	16.6	16.6	0.0
2011-Feb-28 Mon	###	16.78	16.42	16.7			74.7	74.7	1.2
2011-Feb-25 Fri	###	###	15.86	16.83			###	###	1.2
2011-Feb-24 Thu	15.85	###	15.56	###	8,319,770	###	###	###	0.0
2011-Feb-23 Wed	16.55	16.73	16.41	16.48	2,224,928	36,867,056	###	###	1.2
2011-Feb-22 Tue	###	###	###	###	1,941,221	0	41.0	41.0	0.0
2011-Feb-21 Mon	###	###	16.72	16.78			35.8	35.8	1.2
2011-Feb-18 Fri	16.75	###	16.73	###	2,122,950	17,758,476	###	###	0.0
2011-Feb-17 Thu	###	###	###	16.85	3,561,957	0	###	###	###
2011-Feb-16 Wed	16.55	16.71	16.5	###			###	###	0.0
2011-Feb-15 Tue	16.58	###	16.47	16.56			###	###	1.2
2011-Feb-14 Mon	16.7	16.74	16.57	###	2,103,550	35,034,625	###	###	0.0
2011-Feb-11 Fri	16.7	16.77	16.55	16.58	1,152,141	###	30.8	30.8	1.2
2011-Feb-10 Thu	###	###	###	16.73			28.1	28.1	###
2011-Feb-09 Wed	###	###	16.77	###	2,644,544	###	###	###	0.0
2011-Feb-08 Tue	###	16.76	16.57	16.74			74.4	74.4	1.2
2011-Feb-07 Mon	16.57	###	16.48	###			###	###	0.0
2011-Feb-04 Fri	###	16.57	###	16.57	2,312,143	###	###	###	###
2011-Feb-03 Thu	###	16.47	###	16.42			67.3	67.3	1.2
2011-Feb-02 Wed	16.5	16.53	16.21	###	3,230,950	52,890,651	25.4	25.4	0.0
2011-Feb-01 Tue	###	16.44	16.25	16.29			29.8	29.8	###
2011-Jan-31 Mon	16.4	16.52	16.29	16.43			70.1	70.1	###
2011-Jan-28 Fri	16.58	###	16.44	16.56			###	###	1.2
2011-Jan-27 Thu	16.45	16.57	###	16.55			74.9	74.9	1.2
2011-Jan-25 Tue	16.51	###	16.45	16.5			32.7	32.7	1.2
2011-Jan-24 Mon	###	16.55	16.28	16.51			###	###	###
2011-Jan-21 Fri	###	16.73	16.27	###	2,512,581	41,457,586	25.2	25.2	0.0
2011-Jan-20 Thu	16.75	16.75	###	###			33.9	33.9	0.0
2011-Jan-19 Wed	###	16.73	16.55	16.7			###	###	1.2
2011-Jan-18 Tue	16.41	16.77	###	###	1,934,482	###	###	###	0.0
2011-Jan-17 Mon	16.45	16.47	16.21	16.26	1,480,088	###	32.2	32.2	###
2011-Jan-14 Fri	16.5	16.52	###	16.47	1,960,583	###	###	###	###
2011-Jan-13 Thu	16.52	16.56	###	16.49			###	###	1.2
2011-Jan-12 Wed	16.2	16.44	###	###	1,620,282	###	70.5	70.5	0.0
2011-Jan-11 Tue	###	###	###	###			###	###	0.0
2011-Jan-10 Mon	16.45	16.52	###	###	755,123	###	29.9	29.9	0.0
2011-Jan-07 Fri	16.5	16.72	16.4	16.54	1,291,480	###	74.5	74.5	###
2011-Jan-06 Thu	###	###	###	16.47	1,660,452	0	###	###	###
2011-Jan-05 Wed	###	16.77	###	16.41			###	###	1.2
2011-Jan-04 Tue	16.79	16.82	16.51	###	1,445,822	24,094,623	25.9	25.9	0.0
2010-Dec-31 Fri	###	###	###	###	837,344	0	14.8	14.8	0.0
2010-Dec-30 Thu	###	###	###	###			###	###	0.0
2010-Dec-29 Wed	16.86	###	16.8	###	720,853	###	68.9	68.9	0.0
2010-Dec-24 Fri	###	###	16.78	16.85			###	###	###
2010-Dec-23 Thu	16.87	###	16.85	###	1,171,288	###	66.5	66.5	0.0
2010-Dec-22 Wed	###	###	16.86	16.86	2,712,672	22,867,824	32.8	32.8	1.2
2010-Dec-21 Tue	###	###	16.8	16.89			###	###	###
2010-Dec-20 Mon	###	17.2	###	###	4,292,571	###	35.7	35.7	0.0
2010-Dec-17 Fri	###	###	16.86	###	3,464,156	###	###	###	0.0
2010-Dec-16 Thu	###	###	###	###	3,551,083	0	###	###	0.0
2010-Dec-15 Wed	###	17.24	16.84	###			###	###	0.0
2010-Dec-14 Tue	16.8	16.8	16.8	16.8	0				1.2
2010-Dec-13 Mon	16.75	###	###	16.8	2,821,720	0	74.3	74.3	1.2
2010-Dec-10 Fri	16.5	16.78	16.48	###	4,349,127	72,325,982	77.6	77.6	0.0
2010-Dec-09 Thu	###	16.49	###	16.41			82.1	82.1	1.2
2010-Dec-08 Wed	###	16.2	###	###	3,934,288	###	###	###	0.0
2010-Dec-07 Tue	###	###	###	16.26			73.3	73.3	###
2010-Dec-06 Mon	###	###	15.87	###	1,585,476	12,580,752	###	###	0.0
2010-Dec-03 Fri	###	###	###	###	1,587,543	0	###	###	0.0
2010-Dec-02 Thu	###	###	15.74	###			###	###	0.0
2010-Dec-01 Wed	15.48	###	15.48	###			74.8	74.8	0.0
2010-Nov-30 Tue	###	15.81	###	15.72			###	###	1.1
2010-Nov-29 Mon	15.55	15.88	15.42	15.84	2,008,749	31,436,921	84.0	84.0	###
2010-Nov-26 Fri	###	15.83	15.57	15.72	1,685,955	###	73.9	73.9	1.1
2010-Nov-25 Thu	15.51	###	###	###			72.3	72.3	0.0
2010-Nov-24 Wed	15.42	###	###	###	4,150,551	0	###	###	0.0
2010-Nov-23 Tue	15.8	###	15.56	15.58			###	###	1.1
2010-Nov-22 Mon	15.76	15.8	###	15.7	1,105,642	8,734,571	###	###	###
2010-Nov-19 Fri	15.7	15.79	15.43	15.58	1,692,556	###	32.7	32.7	1.1
2010-Nov-18 Thu	###	15.74	15.54	###			29.9	29.9	0.0
2010-Nov-17 Wed	15.85	###	15.78	15.79	2,136,427	###	36.8	36.8	1.1
2010-Nov-16 Tue	###	16.2	###	###			79.2	79.2	0.0
2010-Nov-15 Mon	###	###	###	###			###	###	0.0
2010-Nov-12 Fri	###	16.25	###	###	3,359,372	###	###	###	0.0
2010-Nov-11 Thu	###	###	###	16.21			###	###	1.2
2010-Nov-10 Wed	16.29	16.45	###	###			###	###	0.0
2010-Nov-09 Tue	16.52	16.81	16.26	###			25.7	25.7	0.0
2010-Nov-08 Mon	16.49	###	16.46	16.57			74.2	74.2	###
2010-Nov-05 Fri	###	16.49	16.26	16.46	1,677,184	27,463,888	###	###	1.2
2010-Nov-04 Thu	###	###	###	16.23			79.1	79.1	###
2010-Nov-03 Wed	###	###	###	###			###	###	0.0
2010-Nov-02 Tue	###	###	15.87	###	905,429	7,184,579	69.6	69.6	0.0
2010-Nov-01 Mon	###	###	###	###	899,750	0	###	###	0.0
2010-Oct-29 Fri	###	###	15.89	###			###	###	0.0
2010-Oct-28 Thu	###	16.29	15.88	16.24			###	###	###
2010-Oct-27 Wed	###	###	###	###			36.0	36.0	0.0
2010-Oct-26 Tue	16.2	16.24	###	###			31.8	31.8	0.0
2010-Oct-25 Mon	###	###	15.85	16.26	1,939,844	###	###	###	###
2010-Oct-22 Fri	###	###	###	###			###	###	0.0
2010-Oct-21 Thu	15.72	###	15.54	15.59			###	###	###
2010-Oct-20 Wed	15.83	###	###	###	3,227,674	0	75.4	75.4	0.0
2010-Oct-19 Tue	###	16.44	###	16.29	3,323,829	27,321,874	77.2	77.2	###
2010-Oct-18 Mon	16.28	16.28	###	###			###	###	0.0
2010-Oct-15 Fri	###	###	###	16.29	1,174,086	0	###	###	###
2010-Oct-14 Thu	###	16.45	16.27	###			###	###	0.0
2010-Oct-13 Wed	###	###	###	###	1,366,949	0	27.7	27.7	0.0
2010-Oct-12 Tue	16.4	16.42	###	###	1,900,250	15,601,052	###	###	0.0
2010-Oct-11 Mon	###	16.44	###	16.42			68.1	68.1	1.2
2010-Oct-08 Fri	###	###	###	###	2,551,843	0	###	###	0.0
2010-Oct-07 Thu	###	###	###	16.2			79.5	79.5	1.2
2010-Oct-06 Wed	###	###	###	###	1,886,542	0	###	###	0.0
2010-Oct-05 Tue	15.8	###	15.8	###	1,832,489	###	76.1	76.1	0.0
2010-Oct-04 Mon	###	###	15.82	###	1,099,979	###	71.4	71.4	0.0
2010-Oct-01 Fri	###	###	15.78	15.84	1,285,774	10,144,756	32.4	32.4	###
2010-Sep-30 Thu	###	###	15.73	15.85	3,364,122	###	###	###	1.1
2010-Sep-29 Wed	###	###	###	###			20.3	20.3	0.0
2010-Sep-28 Tue	16.28	###	###	###			###	###	0.0
2010-Sep-27 Mon	16.25	###	###	###	2,378,683	0	70.4	70.4	0.0
2010-Sep-24 Fri	###	###	15.82	###	3,470,588	27,452,351	###	###	0.0
2010-Sep-23 Thu	###	###	###	###	1,646,642	0	###	###	0.0
2010-Sep-22 Wed	###	16.21	###	###			76.4	76.4	0.0
2010-Sep-21 Tue	###	###	###	15.84			###	###	###
2010-Sep-20 Mon	15.85	###	15.7	###	4,772,273	37,462,343	74.7	74.7	0.0
2010-Sep-17 Fri	###	###	15.54	###			###	###	0.0
2010-Sep-16 Thu	15.45	15.52	###	15.45	5,089,252	###	77.7	77.7	###
2010-Sep-15 Wed	###	15.7	15.44	15.48			20.3	20.3	1.1
2010-Sep-14 Tue	###	###	15.56	###			68.0	68.0	0.0
2010-Sep-13 Mon	15.55	###	15.49	15.55			###	###	###
2010-Sep-10 Fri	###	15.51	###	###	2,404,920	18,650,154	###	###	0.0
2010-Sep-09 Thu	###	15.77	15.27	###			14.0	14.0	0.0
2010-Sep-08 Wed	15.5	15.58	###	###	1,678,077	###	23.4	23.4	0.0
2010-Sep-07 Tue	15.45	###	15.45	15.55			###	###	###
2010-Sep-06 Mon	###	###	15.53	15.56			24.6	24.6	###
2010-Sep-03 Fri	15.45	###	15.43	15.54	1,895,974	###	###	###	###
2010-Sep-02 Thu	15.55	15.59	15.42	15.49			###	###	###
2010-Sep-01 Wed	15.2	###	15.2	15.51	2,990,074	###	77.3	77.3	1.1
2010-Aug-31 Tue	###	###	15.2	15.25	3,497,351	###	###	###	###
2010-Aug-30 Mon	15.51	15.74	15.41	15.58	3,190,081	###	###	###	1.1
2010-Aug-27 Fri	###	15.45	###	###			67.3	67.3	0.0
2010-Aug-26 Thu	###	15.4	14.84	###	3,707,021	56,050,157	###	###	0.0
2010-Aug-25 Wed	###	###	14.83	###			32.6	32.6	0.0
2010-Aug-24 Tue	15.5	15.54	15.29	###	4,299,320	###	###	###	0.0
2010-Aug-23 Mon	###	15.84	15.55	###	1,721,221	###	32.9	32.9	0.0
2010-Aug-20 Fri	15.52	15.71	15.42	###	2,839,450	###	78.1	78.1	0.0
2010-Aug-19 Thu	15.8	###	###	15.81	2,367,348	0	71.5	71.5	###
2010-Aug-18 Wed	###	15.72	15.5	###	2,378,874	37,134,223	36.0	36.0	0.0
2010-Aug-17 Tue	15.42	15.52	15.28	15.48	3,259,053	###	###	###	1.1
2010-Aug-16 Mon	15.26	15.57	###	15.4	3,097,727	###	###	###	###
2010-Aug-13 Fri	###	15.74	15.26	###			79.5	79.5	0.0
2010-Aug-12 Thu	15.45	15.5	15.2	###			###	###	0.0
2010-Aug-11 Wed	15.81	15.88	15.48	15.53			30.8	30.8	###
2010-Aug-10 Tue	15.88	###	15.8	15.88	1,924,042	###	###	###	1.1
2010-Aug-09 Mon	15.7	###	15.7	###	1,234,484	###	###	###	0.0
2010-Aug-06 Fri	15.85	15.87	15.72	15.82			26.5	26.5	###
2010-Aug-05 Thu	###	###	15.75	15.85	1,598,528	###	25.8	25.8	1.1
2010-Aug-04 Wed	###	###	###	###	1,678,450	0	71.7	71.7	0.0
2010-Aug-03 Tue	15.72	15.79	###	15.7	1,401,453	11,064,471	33.4	33.4	###
2010-Aug-02 Mon	15.58	15.79	15.54	15.7	1,360,751	###	70.3	70.3	###
2010-Jul-30 Fri	15.56	###	###	15.44	2,737,670	0	24.6	24.6	1.1
2010-Jul-29 Thu	15.55	###	15.54	###			###	###	0.0
2010-Jul-28 Wed	###	###	15.49	###			28.4	28.4	0.0
2010-Jul-27 Tue	###	###	15.57	###	1,280,641	###	35.9	35.9	0.0
2010-Jul-26 Mon	###	15.7	15.54	15.56			###	###	###
2010-Jul-23 Fri	15.5	###	15.44	15.54			66.4	66.4	###
2010-Jul-22 Thu	15.49	15.58	15.27	15.42	1,241,671	19,152,775	29.8	29.8	###
2010-Jul-21 Wed	###	15.71	15.49	15.58	1,487,976	23,212,425	29.0	29.0	1.1
2010-Jul-20 Tue	15.48	15.72	15.44	15.58			68.1	68.1	1.1
2010-Jul-19 Mon	15.5	15.58	###	15.48	880,471	###	###	###	1.1
2010-Jul-16 Fri	15.58	###	15.51	###			###	###	0.0
2010-Jul-15 Thu	15.88	15.88	15.41	15.51			###	###	1.1
2010-Jul-14 Wed	15.54	15.77	15.4	###			69.3	69.3	0.0
2010-Jul-13 Tue	15.75	15.78	###	15.4			18.1	18.1	###
2010-Jul-12 Mon	15.47	15.72	###	###	1,310,079	10,297,220	###	###	0.0
2010-Jul-09 Fri	15.42	15.59	###	15.5	3,186,221	###	70.1	70.1	1.1
2010-Jul-08 Thu	###	###	14.86	###	2,189,981	16,271,558	76.6	76.6	0.0
2010-Jul-07 Wed	14.85	###	14.55	###			###	###	0.0
2010-Jul-06 Tue	14.8	###	###	14.89	1,630,428	0	###	###	###
2010-Jul-05 Mon	14.85	###	14.73	14.8	1,679,975	###	###	###	1.1
2010-Jul-02 Fri	14.78	###	###	14.83	1,638,570	0	###	###	###
2010-Jul-01 Thu	###	14.85	14.46	###	2,288,987	###	69.0	69.0	0.0
2010-Jun-30 Wed	14.52	###	14.5	###	2,334,548	16,925,473	84.4	84.4	0.0
2010-Jun-29 Tue	###	###	14.72	14.76	1,231,273	###	###	###	1.1
2010-Jun-28 Mon	###	###	14.83	###			###	###	0.0
2010-Jun-25 Fri	###	###	14.8	###	3,154,540	###	73.4	73.4	0.0
2010-Jun-24 Thu	15.5	15.58	###	###			###	###	0.0
2010-Jun-23 Wed	###	15.74	###	15.41	1,986,083	15,630,473	###	###	###
2010-Jun-22 Tue	15.89	15.89	15.58	15.78			36.8	36.8	1.1
2010-Jun-21 Mon	###	###	15.78	###			28.1	28.1	0.0
2010-Jun-18 Fri	15.53	15.84	15.53	15.84			###	###	###
2010-Jun-17 Thu	15.47	15.53	###	15.49	2,952,185	###	73.8	73.8	###
2010-Jun-16 Wed	###	###	15.53	15.55			30.0	30.0	###
2010-Jun-15 Tue	15.55	###	15.42	15.47			###	###	###
2010-Jun-11 Fri	15.5	###	15.4	15.53			###	###	###
2010-Jun-10 Thu	###	15.57	15.22	15.5			77.9	77.9	1.1
2010-Jun-09 Wed	###	###	###	15.22	2,509,771	0	35.0	35.0	1.1
2010-Jun-08 Tue	###	15.4	14.87	15.4	2,262,183	###	82.7	82.7	###
2010-Jun-07 Mon	###	###	###	###	2,845,542	0	###	###	0.0
2010-Jun-04 Fri	15.28	15.45	###	###	2,222,920	17,172,057	71.2	71.2	0.0
2010-Jun-03 Thu	###	15.4	###	###			###	###	0.0
2010-Jun-02 Wed	###	###	###	###	2,083,526	0	###	###	0.0
2010-Jun-01 Tue	###	###	###	###	1,844,543	0	###	###	0.0
2010-May-31 Mon	###	15.29	###	###			28.2	28.2	0.0
2010-May-28 Fri	14.77	###	###	###	3,614,627	0	###	###	0.0
2010-May-27 Thu	14.4	14.88	14.4	14.77	4,501,545	###	###	###	1.1
2010-May-26 Wed	###	14.52	###	###	4,624,541	###	40.2	40.2	0.0
2010-May-25 Tue	###	###	###	###			###	###	0.0
2010-May-24 Mon	14.27	###	###	###			80.5	80.5	0.0
2010-May-21 Fri	###	14.52	13.85	14.46	3,645,070	###	###	###	1.0
2010-May-20 Thu	14.55	14.78	14.42	14.43	5,177,055	###	44.9	44.9	###
2010-May-19 Wed	###	###	14.27	14.44			86.0	86.0	###
2010-May-18 Tue	14.8	###	14.48	###	2,904,044	21,025,278	35.1	35.1	0.0
2010-May-17 Mon	###	###	14.73	14.77	2,964,753	###	33.1	33.1	1.1
2010-May-14 Fri	15.51	15.59	15.23	###	2,162,787	33,328,547	22.4	22.4	0.0
2010-May-13 Thu	###	15.75	15.45	15.75	3,265,874	###	68.3	68.3	1.1
2010-May-12 Wed	###	15.52	###	###	1,894,545	###	###	###	0.0
2010-May-11 Tue	15.26	15.41	###	###	2,181,682	16,809,859	44.1	44.1	0.0
2010-May-10 Mon	###	15.29	###	15.26	3,576,341	27,341,126	###	###	###
2010-May-07 Fri	###	###	14.78	15.26	4,733,674	34,981,850	67.7	67.7	###
2010-May-06 Thu	###	15.45	###	15.23			41.3	41.3	1.1
2010-May-05 Wed	###	###	###	###			###	###	0.0
2010-May-04 Tue	###	###	15.5	15.56			###	###	###
2010-May-03 Mon	###	###	15.89	###	2,404,155	###	77.3	77.3	0.0
2010-Apr-30 Fri	###	###	###	###	2,757,280	0	86.2	86.2	0.0
2010-Apr-29 Thu	###	###	###	###	2,274,176	0	80.7	80.7	0.0
2010-Apr-28 Wed	###	###	15.77	###			###	###	0.0
2010-Apr-27 Tue	16.5	16.5	###	###	2,837,388	23,408,451	###	###	0.0
2010-Apr-23 Fri	16.45	16.45	###	16.42			34.4	34.4	1.2
2010-Apr-22 Thu	16.51	16.54	###	16.45			37.2	37.2	1.2
2010-Apr-21 Wed	###	###	16.51	###	2,388,283	19,715,276	###	###	0.0
2010-Apr-20 Tue	16.58	###	16.45	16.5	1,713,377	14,092,525	30.0	30.0	1.2
2010-Apr-19 Mon	###	###	###	16.54	1,744,078	0	82.5	82.5	###
2010-Apr-16 Fri	###	16.73	16.43	16.5	1,563,640	25,925,151	###	###	1.2
2010-Apr-15 Thu	16.83	16.88	###	###			###	###	0.0
2010-Apr-14 Wed	16.87	###	16.77	16.8			###	###	1.2
2010-Apr-13 Tue	###	###	16.7	16.75	1,478,588	###	###	###	###
2010-Apr-12 Mon	###	###	16.85	###	1,495,050	###	###	###	0.0
2010-Apr-09 Fri	###	###	16.78	16.87	1,079,774	###	###	###	###
2010-Apr-08 Thu	###	###	16.75	16.85	2,468,147	###	26.6	26.6	###
2010-Apr-07 Wed	###	###	16.84	###			###	###	0.0
2010-Apr-06 Tue	16.8	###	###	###			74.0	74.0	0.0
2010-Apr-01 Thu	16.5	###	16.5	###			69.6	69.6	0.0
2010-Mar-31 Wed	###	16.74	16.55	16.55	4,728,979	78,713,855	###	###	1.2
2010-Mar-30 Tue	16.85	16.85	16.58	###	3,318,358	55,466,353	25.6	25.6	0.0
2010-Mar-29 Mon	###	###	###	16.76			###	###	1.2
2010-Mar-26 Fri	###	###	###	###	3,875,080	0	###	###	0.0
2010-Mar-25 Thu	###	###	16.52	16.83	2,258,475	###	###	###	1.2
2010-Mar-24 Wed	16.85	16.86	16.53	###	2,236,771	###	###	###	0.0
2010-Mar-23 Tue	16.73	###	16.72	16.81	4,135,121	###	74.3	74.3	###
2010-Mar-22 Mon	16.53	16.85	16.5	16.7	2,314,557	###	###	###	1.2
2010-Mar-19 Fri	16.41	16.51	###	16.48	2,847,140	23,503,140	69.3	69.3	1.2
2010-Mar-18 Thu	16.72	16.72	###	16.5			21.7	21.7	1.2
2010-Mar-17 Wed	16.49	###	16.4	###	4,119,525	###	###	###	0.0
2010-Mar-16 Tue	###	16.45	###	###	3,070,127	###	32.5	32.5	0.0
2010-Mar-15 Mon	16.44	###	16.44	16.45			###	###	1.2
2010-Mar-12 Fri	###	###	16.44	16.49	2,159,325	17,749,651	###	###	1.2
2010-Mar-11 Thu	16.75	16.75	16.47	16.55	2,050,345	###	25.3	25.3	1.2
2010-Mar-10 Wed	16.83	###	16.55	###	3,195,886	26,445,956	26.3	26.3	0.0
2010-Mar-09 Tue	###	###	16.83	###			###	###	0.0
2010-Mar-08 Mon	16.84	###	16.71	16.86	3,732,854	###	71.5	71.5	1.2
2010-Mar-05 Fri	16.46	###	16.42	16.48			###	###	1.2
2010-Mar-04 Thu	16.75	16.75	###	###	3,008,777	###	15.4	15.4	0.0
2010-Mar-03 Wed	16.75	16.86	###	###	2,376,676	20,035,378	29.8	29.8	0.0
2010-Mar-02 Tue	16.87	16.87	16.52	###	3,003,544	###	26.1	26.1	0.0
2010-Mar-01 Mon	###	17.22	16.86	###			69.0	69.0	0.0
2010-Feb-26 Fri	###	###	16.45	16.81			###	###	###
2010-Feb-25 Thu	###	###	16.43	16.5			21.2	21.2	1.2
2010-Feb-24 Wed	16.7	###	###	16.8	3,158,528	0	###	###	1.2
2010-Feb-23 Tue	###	17.2	16.74	16.86			###	###	1.2
2010-Feb-22 Mon	16.75	###	###	###			###	###	0.0
2010-Feb-19 Fri	16.49	###	16.28	###	2,149,358	17,495,774	###	###	0.0
2010-Feb-18 Thu	###	###	16.43	16.44	2,109,075	17,326,051	###	###	1.2
2010-Feb-17 Wed	16.44	16.72	16.4	16.54			###	###	###
2010-Feb-16 Tue	16.51	###	###	###			19.4	19.4	0.0
2010-Feb-15 Mon	16.49	###	16.29	16.51			74.6	74.6	###
2010-Feb-12 Fri	###	16.56	###	16.4	3,289,758	###	###	###	###
2010-Feb-11 Thu	###	16.29	###	16.24			67.3	67.3	###
2010-Feb-10 Wed	###	16.44	###	###	2,013,529	###	###	###	0.0
2010-Feb-09 Tue	15.83	###	15.83	###			78.9	78.9	0.0
2010-Feb-08 Mon	16.27	###	15.87	###	2,389,284	###	###	###	0.0
2010-Feb-05 Fri	###	16.4	###	###	2,238,321	###	71.8	71.8	0.0
2010-Feb-04 Thu	###	16.51	###	16.4	2,043,143	16,866,145	82.4	82.4	###
2010-Feb-03 Wed	16.25	16.45	###	###			###	###	0.0
2010-Feb-02 Tue	###	16.25	15.85	###	2,927,573	46,987,546	###	###	0.0
2010-Feb-01 Mon	###	###	###	15.77	2,434,050	0	###	###	###
2010-Jan-29 Fri	###	###	###	###	2,616,159	0	80.2	80.2	0.0
2010-Jan-28 Thu	###	###	###	###	2,666,988	0	###	###	0.0
2010-Jan-27 Wed	16.23	###	###	16.26	3,031,681	0	83.4	83.4	###
2010-Jan-25 Mon	16.27	16.48	16.25	###	1,796,682	###	###	###	0.0
2010-Jan-22 Fri	16.51	###	16.29	###			69.6	69.6	0.0
2010-Jan-21 Thu	###	16.85	16.58	###			###	###	0.0
2010-Jan-20 Wed	###	###	16.73	16.76			###	###	1.2
2010-Jan-19 Tue	###	###	16.85	16.86	2,040,522	###	28.8	28.8	1.2
2010-Jan-18 Mon	17.21	17.24	###	###	1,606,658	###	###	###	0.0
2010-Jan-15 Fri	17.4	17.49	###	###	1,964,750	###	33.1	33.1	0.0
2010-Jan-14 Thu	###	17.54	###	###			33.8	33.8	0.0
2010-Jan-13 Wed	###	###	###	###			###	###	0.0
2010-Jan-12 Tue	17.8	###	###	17.47	2,221,649	0	24.4	24.4	1.2
2010-Jan-11 Mon	17.8	17.84	###	17.73	1,290,227	11,508,824	###	###	###
2010-Jan-08 Fri	17.75	###	17.53	###	2,653,285	23,256,043	32.6	32.6	0.0
2010-Jan-07 Thu	17.28	###	17.22	17.55	1,722,327	###	79.2	79.2	###
2010-Jan-06 Wed	###	17.5	###	###	2,240,373	###	###	###	0.0
2010-Jan-05 Tue	###	###	###	17.27	1,813,389	0	###	###	###
2010-Jan-04 Mon	16.87	###	16.77	16.8			###	###	1.2
2009-Dec-31 Thu	###	16.84	###	16.82			72.8	72.8	###
2009-Dec-30 Wed	16.72	16.8	###	16.7	463,279	3,891,543	###	###	1.2
2009-Dec-29 Tue	16.57	16.74	16.51	###	943,586	###	63.9	63.9	0.0
2009-Dec-24 Thu	16.4	16.49	###	###			###	###	0.0
2009-Dec-23 Wed	16.54	16.74	###	###			18.0	18.0	0.0
2009-Dec-22 Tue	16.43	###	###	16.52			###	###	###
2009-Dec-21 Mon	16.42	16.52	16.22	16.22			###	###	1.2
2009-Dec-18 Fri	###	16.4	###	###	3,549,557	###	78.7	78.7	0.0
2009-Dec-17 Thu	###	###	###	###			###	###	0.0
2009-Dec-16 Wed	###	16.2	###	###			79.8	79.8	0.0
2009-Dec-15 Tue	###	###	###	###			32.9	32.9	0.0
2009-Dec-14 Mon	15.8	15.8	15.56	15.78	2,246,746	35,228,977	38.6	38.6	1.1
2009-Dec-11 Fri	###	###	15.77	15.8	2,482,123	###	###	###	1.1
2009-Dec-10 Thu	###	###	15.83	15.89	3,850,970	30,480,427	35.8	35.8	###
2009-Dec-09 Wed	15.59	###	15.57	15.83			82.2	82.2	###
2009-Dec-08 Tue	15.85	###	###	15.77	1,683,429	0	###	###	###
2009-Dec-07 Mon	###	###	###	15.73			38.6	38.6	###
2009-Dec-04 Fri	###	###	15.71	15.71			24.5	24.5	1.1
2009-Dec-03 Thu	15.75	###	###	###	2,154,320	0	76.5	76.5	0.0
2009-Dec-02 Wed	15.82	15.87	15.77	15.77	2,558,140	40,469,774	###	###	###
2009-Dec-01 Tue	15.56	###	15.43	15.55	1,954,029	###	###	###	###
2009-Nov-30 Mon	15.53	15.73	15.46	###			###	###	0.0
2009-Nov-27 Fri	###	###	15.29	15.29			###	###	1.1
2009-Nov-26 Thu	15.79	###	15.71	15.8			74.0	74.0	1.1
2009-Nov-25 Wed	###	###	15.73	15.81			###	###	###
2009-Nov-24 Tue	###	16.28	15.85	15.85			###	###	1.1
2009-Nov-23 Mon	###	###	###	###	1,530,054	0	###	###	0.0
2009-Nov-20 Fri	###	###	###	###			71.2	71.2	0.0
2009-Nov-19 Thu	16.23	###	###	###	2,620,446	0	28.9	28.9	0.0
2009-Nov-18 Wed	16.58	###	###	16.25			21.6	21.6	###
2009-Nov-17 Tue	16.76	16.89	16.54	16.58	2,138,085	###	###	###	1.2
2009-Nov-16 Mon	16.41	16.71	###	###	1,805,224	15,082,646	###	###	0.0
2009-Nov-13 Fri	16.48	16.48	###	16.22	2,916,585	###	18.1	18.1	1.2
2009-Nov-12 Thu	16.54	16.56	###	16.4	1,900,620	###	34.0	34.0	###
2009-Nov-11 Wed	16.45	16.5	###	###	2,249,140	###	34.1	34.1	0.0
2009-Nov-10 Tue	###	16.47	16.28	###	2,625,075	###	70.4	70.4	0.0
2009-Nov-09 Mon	###	###	###	###			###	###	0.0
2009-Nov-06 Fri	###	###	15.81	###			28.3	28.3	0.0
2009-Nov-05 Thu	15.85	###	15.85	###	2,344,623	###	###	###	0.0
2009-Nov-04 Wed	15.76	###	15.75	15.79	1,761,020	###	###	###	1.1
2009-Nov-03 Tue	###	###	15.75	15.79	1,071,184	8,435,574	###	###	1.1
2009-Nov-02 Mon	###	###	###	###	2,059,544	0	###	###	0.0
2009-Oct-30 Fri	15.85	###	15.83	###	3,195,288	###	###	###	0.0
2009-Oct-29 Thu	15.75	15.87	###	###			52.9	52.9	0.0
2009-Oct-28 Wed	###	###	15.73	15.82	2,706,085	21,283,358	45.9	45.9	###
2009-Oct-27 Tue	###	###	###	###	2,919,623	0	27.8	27.8	0.0
2009-Oct-26 Mon	16.45	###	###	###	1,319,076	0	###	###	0.0
2009-Oct-23 Fri	16.52	###	###	16.48	1,815,557	0	###	###	1.2
2009-Oct-22 Thu	###	16.5	16.29	16.43			###	###	###
2009-Oct-21 Wed	###	###	###	###	2,232,953	0	68.9	68.9	0.0
2009-Oct-20 Tue	16.55	###	###	16.44	3,404,848	0	30.3	30.3	1.2
2009-Oct-19 Mon	###	###	###	16.25			###	###	###
2009-Oct-16 Fri	16.48	###	###	###	1,803,027	0	33.5	33.5	0.0
2009-Oct-15 Thu	16.5	###	###	###			###	###	0.0
2009-Oct-14 Wed	16.29	###	16.25	16.44			66.3	66.3	1.2
2009-Oct-13 Tue	16.24	###	###	###	1,933,246	0	###	###	0.0
2009-Oct-12 Mon	###	###	###	###			###	###	0.0
2009-Oct-09 Fri	16.45	###	###	###			25.1	25.1	0.0
2009-Oct-08 Thu	16.45	16.81	16.4	16.53	3,099,475	51,466,782	###	###	###
2009-Oct-07 Wed	16.47	16.5	###	16.45	1,669,981	13,777,343	###	###	1.2
2009-Oct-06 Tue	16.24	###	###	16.25			###	###	###
2009-Oct-05 Mon	16.2	###	###	###	1,091,920	0	###	###	0.0
2009-Oct-02 Fri	###	###	###	###			39.2	39.2	0.0
2009-Oct-01 Thu	###	16.5	###	###	1,624,656	###	###	###	0.0
2009-Sep-30 Wed	###	###	###	###			68.7	68.7	0.0
2009-Sep-29 Tue	16.27	16.55	###	16.23			36.2	36.2	###
2009-Sep-28 Mon	###	16.26	15.81	###			###	###	0.0
2009-Sep-25 Fri	###	16.22	15.79	###			###	###	0.0
2009-Sep-24 Thu	15.77	###	15.75	###	2,985,628	23,511,820	###	###	0.0
2009-Sep-23 Wed	15.76	###	15.7	15.8	2,235,972	17,552,380	65.4	65.4	1.1
2009-Sep-22 Tue	15.57	15.8	15.4	15.4	2,355,470	###	###	###	###
2009-Sep-21 Mon	15.85	###	15.59	###	1,759,584	13,715,957	###	###	0.0
2009-Sep-18 Fri	###	###	###	###			77.7	77.7	0.0
2009-Sep-17 Thu	###	###	###	15.2	5,236,826	0	29.3	29.3	1.1
2009-Sep-16 Wed	15.2	###	###	15.26	3,471,171	0	62.6	62.6	###
2009-Sep-15 Tue	###	15.2	###	###	3,896,051	29,609,987	###	###	0.0
2009-Sep-14 Mon	###	###	14.81	###	2,911,420	###	###	###	0.0
2009-Sep-11 Fri	15.22	###	###	###			26.2	26.2	0.0
2009-Sep-10 Thu	###	###	14.88	###			63.9	63.9	0.0
2009-Sep-09 Wed	###	15.22	14.75	14.78			###	###	1.1
2009-Sep-08 Tue	14.73	###	14.73	14.78	4,729,157	34,830,241	###	###	1.1
2009-Sep-07 Mon	14.8	###	14.7	14.73	2,227,481	16,371,985	###	###	1.1
2009-Sep-04 Fri	###	###	14.71	14.72	3,993,856	###	###	###	###
2009-Sep-03 Thu	###	15.23	###	###			27.6	27.6	0.0
2009-Sep-02 Wed	15.41	15.43	###	###			###	###	0.0
2009-Sep-01 Tue	###	15.59	15.22	15.49			71.8	71.8	###
2009-Aug-31 Mon	###	15.55	15.24	###			38.9	38.9	0.0
2009-Aug-28 Fri	15.25	15.43	###	###			67.6	67.6	0.0
2009-Aug-27 Thu	15.23	15.23	###	###	2,195,229	###	28.7	28.7	0.0
2009-Aug-26 Wed	###	15.41	###	15.23	2,992,659	###	###	###	1.1
2009-Aug-25 Tue	###	###	14.76	###	3,597,376	###	34.2	34.2	0.0
2009-Aug-24 Mon	14.82	15.2	14.7	###	3,270,821	48,898,773	###	###	0.0
2009-Aug-21 Fri	14.73	14.74	###	14.45	4,703,452	34,664,441	###	###	1.0
2009-Aug-20 Thu	###	###	14.56	###	5,466,249	###	###	###	0.0
2009-Aug-19 Wed	###	###	###	14.7	3,766,055	0	15.4	15.4	###
2009-Aug-18 Tue	15.29	15.54	###	###			###	###	0.0
2009-Aug-17 Mon	15.25	15.48	###	###			77.1	77.1	0.0
2009-Aug-14 Fri	###	15.5	###	15.25			31.8	31.8	###
2009-Aug-13 Thu	###	15.2	14.82	###	4,526,677	67,945,421	62.9	62.9	0.0
2009-Aug-12 Wed	###	14.82	14.56	###			67.4	67.4	0.0
2009-Aug-11 Tue	###	14.81	###	14.72			81.7	81.7	###
2009-Aug-10 Mon	14.58	###	14.28	###			###	###	0.0
2009-Aug-07 Fri	14.51	###	14.44	14.47	3,096,281	22,355,148	###	###	###
2009-Aug-06 Thu	14.4	###	###	14.51			###	###	###
2009-Aug-05 Wed	14.84	14.84	###	###			21.4	21.4	0.0
2009-Aug-04 Tue	14.72	###	###	14.73			74.2	74.2	1.1
2009-Aug-03 Mon	14.47	###	###	###			72.2	72.2	0.0
2009-Jul-31 Fri	14.46	###	14.41	14.5			###	###	1.0
2009-Jul-30 Thu	14.47	14.5	###	###	2,868,282	20,795,044	###	###	0.0
2009-Jul-29 Wed	###	###	###	14.4	7,104,950	0	###	###	1.0
2009-Jul-28 Tue	14.88	14.88	###	###			###	###	0.0
2009-Jul-27 Mon	###	###	###	14.7	2,249,975	0	###	###	###
2009-Jul-24 Fri	###	###	14.79	14.84	5,170,542	38,236,158	###	###	###
2009-Jul-23 Thu	14.52	14.86	14.47	###			###	###	0.0
2009-Jul-22 Wed	14.83	###	14.46	14.59	4,303,723	###	###	###	1.0
2009-Jul-21 Tue	14.74	14.8	###	14.76	1,598,577	###	71.8	71.8	1.1
2009-Jul-20 Mon	14.48	14.72	14.44	###	2,118,157	30,882,729	73.3	73.3	0.0
2009-Jul-17 Fri	14.44	14.5	###	###			###	###	0.0
2009-Jul-16 Thu	14.89	14.89	###	###	2,544,525	18,943,988	13.0	13.0	0.0
2009-Jul-15 Wed	14.49	14.59	14.43	14.48	2,629,949	38,160,559	###	###	1.0
2009-Jul-14 Tue	###	###	###	14.21	3,179,358	0	77.2	77.2	###
2009-Jul-13 Mon	13.74	13.77	###	13.7			###	###	1.0
2009-Jul-10 Fri	13.89	###	13.75	13.87			28.1	28.1	###
2009-Jul-09 Thu	13.45	13.88	###	13.8			83.7	83.7	1.0
2009-Jul-08 Wed	###	###	###	13.52	3,389,882	0	34.0	34.0	1.0
2009-Jul-07 Tue	13.77	###	13.76	13.8	1,507,388	10,370,829	78.4	78.4	1.0
2009-Jul-06 Mon	###	###	13.74	13.82			34.0	34.0	1.0
2009-Jul-03 Fri	13.82	###	13.75	###			79.3	79.3	0.0
2009-Jul-02 Thu	14.28	###	###	###			###	###	0.0
2009-Jul-01 Wed	###	14.52	14.22	14.29			###	###	###
2009-Jun-30 Tue	14.45	###	###	###			77.3	77.3	0.0
2009-Jun-29 Mon	14.42	14.56	14.22	###			###	###	0.0
2009-Jun-26 Fri	14.43	14.48	###	14.46			69.5	69.5	1.0
2009-Jun-25 Thu	###	14.54	14.29	###	3,542,379	###	###	###	0.0
2009-Jun-24 Wed	###	14.48	###	14.41			###	###	###
2009-Jun-23 Tue	14.4	14.4	###	14.21			38.5	38.5	###
2009-Jun-22 Mon	14.5	14.76	14.45	14.52	3,180,257	46,447,653	78.1	78.1	1.0
2009-Jun-19 Fri	14.47	14.59	###	###			###	###	0.0
2009-Jun-18 Thu	###	###	###	14.43	4,548,478	0	31.7	31.7	###
2009-Jun-17 Wed	###	###	14.43	14.43	3,344,957	###	31.3	31.3	###
2009-Jun-16 Tue	14.72	###	###	14.71	1,921,587	0	###	###	###
2009-Jun-15 Mon	###	15.26	14.72	14.81	4,496,850	67,407,781	26.8	26.8	1.1
2009-Jun-12 Fri	15.4	15.44	###	###			###	###	0.0
2009-Jun-11 Thu	###	###	###	15.24	4,888,121	0	68.6	68.6	1.1
2009-Jun-10 Wed	###	###	14.55	14.87			###	###	1.1
2009-Jun-09 Tue	14.78	14.84	14.45	14.45	5,326,451	78,005,874	###	###	1.0
2009-Jun-05 Fri	###	15.42	###	###	3,667,844	28,279,077	###	###	0.0
2009-Jun-04 Thu	###	15.42	###	###			###	###	0.0
2009-Jun-03 Wed	###	15.48	###	15.47			###	###	###
2009-Jun-02 Tue	14.83	###	14.78	###	5,001,755	###	71.2	71.2	0.0
2009-Jun-01 Mon	###	###	14.74	14.8			21.4	21.4	1.1
2009-May-29 Fri	15.29	###	14.8	14.8	5,575,320	###	13.7	13.7	1.1
2009-May-28 Thu	###	15.25	###	###			###	###	0.0
2009-May-27 Wed	15.25	15.4	###	###	3,427,352	###	30.8	30.8	0.0
2009-May-26 Tue	###	###	###	###	3,687,724	0	29.5	29.5	0.0
2009-May-25 Mon	###	15.2	###	###			###	###	0.0
2009-May-22 Fri	###	###	###	###			79.4	79.4	0.0
2009-May-21 Thu	###	###	14.77	14.82	4,475,572	###	23.5	23.5	1.1
2009-May-20 Wed	###	###	###	###	5,215,685	0	18.8	18.8	0.0
2009-May-19 Tue	###	15.7	###	###			19.6	19.6	0.0
2009-May-18 Mon	15.57	###	###	###	2,338,675	0	33.8	33.8	0.0
2009-May-15 Fri	15.89	###	###	15.49	1,880,871	0	20.4	20.4	###
2009-May-14 Thu	###	###	15.43	15.5	3,429,280	###	###	###	1.1
2009-May-13 Wed	###	###	###	###	2,828,684	0	25.2	25.2	0.0
2009-May-12 Tue	###	###	###	###			###	###	0.0
2009-May-11 Mon	16.52	16.52	###	###	2,836,529	23,429,729	22.7	22.7	0.0
2009-May-08 Fri	16.5	16.7	16.49	16.58			###	###	1.2
2009-May-07 Thu	16.7	16.72	16.43	16.5	3,534,655	###	23.4	23.4	1.2
2009-May-06 Wed	16.4	###	###	###	1,824,986	0	###	###	0.0
2009-May-05 Tue	###	###	###	###			12.6	12.6	0.0
2009-May-04 Mon	16.48	###	16.45	###	2,179,282	###	81.2	81.2	0.0
2009-May-01 Fri	16.29	16.55	16.2	16.4	1,449,625	###	###	###	###
2009-Apr-30 Thu	16.5	16.71	16.23	16.29	2,662,552	###	22.7	22.7	###
2009-Apr-29 Wed	###	16.44	###	###			###	###	0.0
2009-Apr-28 Tue	###	###	15.8	###			29.6	29.6	0.0
2009-Apr-27 Mon	###	###	###	16.25	2,126,971	0	38.7	38.7	###
2009-Apr-24 Fri	###	###	15.8	###	3,798,323	30,006,751	###	###	0.0
2009-Apr-23 Thu	15.83	15.85	15.59	15.76			###	###	1.1
2009-Apr-22 Wed	###	###	###	###			80.5	80.5	0.0
2009-Apr-21 Tue	15.4	15.55	15.28	###			###	###	0.0
2009-Apr-20 Mon	15.5	15.8	15.47	###	2,622,545	###	79.4	79.4	0.0
2009-Apr-17 Fri	15.5	15.78	15.48	15.53			###	###	###
2009-Apr-16 Thu	15.47	15.5	###	15.41	2,101,047	###	###	###	###
2009-Apr-15 Wed	###	###	###	15.4			###	###	###
2009-Apr-14 Tue	15.45	###	15.21	###	2,005,586	15,252,481	24.5	24.5	0.0
2009-Apr-09 Thu	###	15.49	###	15.43			77.5	77.5	1.1
2009-Apr-08 Wed	15.25	###	###	###			###	###	0.0
2009-Apr-07 Tue	15.43	15.46	###	###	2,623,051	20,276,184	29.0	29.0	0.0
2009-Apr-06 Mon	###	###	###	15.29	1,488,288	0	###	###	1.1
2009-Apr-03 Fri	15.25	15.48	###	15.28			67.7	67.7	###
2009-Apr-02 Thu	###	15.45	14.86	###	3,270,050	###	###	###	0.0
2009-Apr-01 Wed	14.8	###	14.55	###			###	###	0.0
2009-Mar-31 Tue	14.75	###	14.74	14.8	3,469,672	25,571,482	###	###	1.1
2009-Mar-30 Mon	###	###	14.7	14.82	2,187,621	###	31.6	31.6	1.1
2009-Mar-27 Fri	###	###	14.77	###			###	###	0.0
2009-Mar-26 Thu	###	14.88	###	14.76	3,370,748	###	66.0	66.0	1.1
2009-Mar-25 Wed	14.58	14.82	14.5	14.55			25.2	25.2	###
2009-Mar-24 Tue	14.81	14.82	###	14.48	1,788,784	13,254,889	23.7	23.7	1.0
2009-Mar-23 Mon	###	###	###	###			###	###	0.0
2009-Mar-20 Fri	###	14.4	13.87	###			74.4	74.4	0.0
2009-Mar-19 Thu	###	14.25	13.82	###			###	###	0.0
2009-Mar-18 Wed	14.44	14.45	13.89	###			19.7	19.7	0.0
2009-Mar-17 Tue	13.85	###	13.76	###			68.3	68.3	0.0
2009-Mar-16 Mon	14.28	14.47	13.4	13.5	4,681,888	###	###	###	1.0
2009-Mar-13 Fri	14.25	14.25	###	###			19.6	19.6	0.0
2009-Mar-12 Thu	###	14.49	###	###			18.4	18.4	0.0
2009-Mar-11 Wed	###	###	13.8	###			81.3	81.3	0.0
2009-Mar-10 Tue	###	###	13.52	###	2,042,159	###	###	###	0.0
2009-Mar-09 Mon	###	13.85	13.46	13.78	2,042,152	27,885,585	81.2	81.2	1.0
2009-Mar-06 Fri	13.2	###	###	###	1,774,720	0	84.8	84.8	0.0
2009-Mar-05 Thu	###	13.49	###	13.41	2,207,349	###	###	###	1.0
2009-Mar-04 Wed	###	###	12.88	###	2,702,270	###	###	###	0.0
2009-Mar-03 Tue	###	13.45	###	###			75.0	75.0	0.0
2009-Mar-02 Mon	13.4	###	13.23	13.8			###	###	1.0
2009-Feb-27 Fri	###	###	###	###			75.4	75.4	0.0
2009-Feb-26 Thu	###	13.27	###	13.2	5,140,776	34,109,048	78.8	78.8	0.9
2009-Feb-25 Wed	###	###	###	###			77.9	77.9	0.0
2009-Feb-24 Tue	12.73	###	###	###	2,495,621	0	90.4	90.4	0.0
2009-Feb-23 Mon	###	###	12.51	12.79	3,180,788	19,895,828	###	###	###
2009-Feb-20 Fri	13.25	13.27	###	###	3,307,421	###	24.2	24.2	0.0
2009-Feb-19 Thu	###	###	###	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	13.25	1,603,282	0	###	###	###
2009-Feb-17 Tue	13.49	###	###	13.4	1,715,279	0	37.5	37.5	1.0
2009-Feb-16 Mon	13.55	###	13.42	13.42			29.7	29.7	1.0
2009-Feb-13 Fri	###	###	###	13.7			64.8	64.8	1.0
2009-Feb-12 Thu	13.8	###	13.55	13.7			24.4	24.4	1.0
2009-Feb-11 Wed	13.2	###	###	###			###	###	0.0
2009-Feb-10 Tue	###	###	13.26	13.27	2,174,029	###	###	###	0.9
2009-Feb-09 Mon	###	14.2	13.72	13.72	1,408,123	###	###	###	###
2009-Feb-06 Fri	14.2	14.2	13.84	###			###	###	0.0
2009-Feb-05 Thu	13.2	14.21	###	###			###	###	0.0
2009-Feb-04 Wed	12.8	###	###	###			88.6	88.6	0.0
2009-Feb-03 Tue	13.52	###	12.85	###			17.4	17.4	0.0
2009-Feb-02 Mon	###	###	###	###	2,541,828	0	###	###	0.0
2009-Jan-30 Fri	13.82	14.49	13.78	###	3,621,740	###	72.4	72.4	0.0
2009-Jan-29 Thu	13.72	###	13.59	###	3,514,582	23,881,584	###	###	0.0
2009-Jan-28 Wed	###	###	13.4	13.73	3,128,880	###	###	###	###
2009-Jan-27 Tue	13.7	14.2	###	###	2,665,652	18,926,129	###	###	0.0
2009-Jan-23 Fri	13.82	13.89	###	13.75	2,869,858	###	45.6	45.6	1.0
2009-Jan-22 Thu	###	14.24	13.46	###	5,906,282	###	36.1	36.1	0.0
2009-Jan-21 Wed	###	14.44	###	14.25			###	###	1.0
2009-Jan-20 Tue	14.7	14.8	###	###	5,059,874	###	31.5	31.5	0.0
2009-Jan-19 Mon	###	15.53	###	###			33.6	33.6	0.0
2009-Jan-16 Fri	15.28	15.45	###	###	1,528,029	11,804,024	###	###	0.0
2009-Jan-15 Thu	15.25	15.4	###	15.28	2,944,251	###	###	###	###
2009-Jan-14 Wed	###	15.79	###	15.5	1,783,788	###	###	###	1.1
2009-Jan-13 Tue	15.58	###	15.22	###			###	###	0.0
2009-Jan-12 Mon	15.86	###	15.58	15.72	1,376,755	10,724,921	28.8	28.8	1.1
2009-Jan-09 Fri	###	16.49	###	###			###	###	0.0
2009-Jan-08 Thu	16.22	16.44	###	16.21			###	###	1.2
2009-Jan-07 Wed	###	16.45	###	###	2,590,345	21,305,587	70.4	70.4	0.0
2009-Jan-06 Tue	###	###	###	15.82			###	###	###
2009-Jan-05 Mon	###	###	15.7	15.8	1,465,348	11,502,981	27.2	27.2	1.1
2009-Jan-02 Fri	###	###	###	16.24			70.0	70.0	###
2008-Dec-31 Wed	###	16.2	###	###	1,262,680	###	61.0	61.0	0.0
2008-Dec-30 Tue	###	###	15.8	15.86	1,840,481	###	19.3	19.3	1.1
2008-Dec-29 Mon	16.21	16.4	###	###	892,958	7,322,255	25.1	25.1	0.0
2008-Dec-24 Wed	15.87	16.25	###	###			###	###	0.0
2008-Dec-23 Tue	15.53	15.75	###	###			74.5	74.5	0.0
2008-Dec-22 Mon	15.88	###	###	###	2,032,120	0	###	###	0.0
2008-Dec-19 Fri	###	###	###	15.87			###	###	###
2008-Dec-18 Thu	###	16.4	###	16.4			77.9	77.9	###
2008-Dec-17 Wed	###	###	###	###	2,840,271	0	###	###	0.0
2008-Dec-16 Tue	###	16.4	15.75	15.79			25.5	25.5	1.1
2008-Dec-15 Mon	###	###	###	###			###	###	0.0
2008-Dec-12 Fri	15.82	###	15.54	###			75.9	75.9	0.0
2008-Dec-11 Thu	###	16.47	15.86	###			###	###	0.0
2008-Dec-10 Wed	###	16.58	###	16.29			24.5	24.5	###
2008-Dec-09 Tue	###	16.77	15.89	16.51	2,558,686	41,783,342	84.2	84.2	###
2008-Dec-08 Mon	###	###	15.88	###	2,604,586	###	###	###	0.0
2008-Dec-05 Fri	###	16.47	15.72	15.73			###	###	###
2008-Dec-04 Thu	16.4	16.47	###	16.23			38.7	38.7	###
2008-Dec-03 Wed	###	16.5	###	16.2			###	###	1.2
2008-Dec-02 Tue	###	###	###	###	4,075,821	0	89.0	89.0	0.0
2008-Dec-01 Mon	###	###	15.45	###			###	###	0.0
2008-Nov-28 Fri	15.54	###	###	###			78.1	78.1	0.0
2008-Nov-27 Thu	15.86	###	15.5	###			27.1	27.1	0.0
2008-Nov-26 Wed	16.46	16.46	15.75	15.81	3,318,288	53,441,028	23.6	23.6	###
2008-Nov-25 Tue	###	16.7	###	###			29.0	29.0	0.0
2008-Nov-24 Mon	###	###	###	###			###	###	0.0
2008-Nov-21 Fri	15.5	15.76	###	15.45			32.1	32.1	###
2008-Nov-20 Thu	16.25	16.25	15.57	###	4,598,241	###	28.8	28.8	0.0
2008-Nov-19 Wed	16.7	16.7	###	16.2	2,663,129	22,237,127	###	###	1.2
2008-Nov-18 Tue	17.29	17.29	16.5	16.5			###	###	1.2
2008-Nov-17 Mon	17.2	17.4	###	17.4	2,102,523	18,291,950	###	###	1.2
2008-Nov-14 Fri	17.5	17.5	###	17.22			###	###	1.2
2008-Nov-13 Thu	###	17.23	###	###			81.8	81.8	0.0
2008-Nov-12 Wed	###	17.7	###	17.5			84.1	84.1	1.3
2008-Nov-11 Tue	###	17.53	###	17.25	1,706,226	14,955,070	###	###	1.2
2008-Nov-10 Mon	17.25	###	###	###	2,422,676	0	79.9	79.9	0.0
2008-Nov-07 Fri	16.87	###	###	###	2,925,122	0	###	###	0.0
2008-Nov-06 Thu	###	###	16.45	16.87			###	###	###
2008-Nov-05 Wed	16.49	16.59	###	16.59	2,871,444	23,818,627	###	###	1.2
2008-Nov-04 Tue	###	16.5	15.84	16.42	1,499,952	24,254,223	###	###	1.2
2008-Nov-03 Mon	16.2	16.25	###	###	2,465,922	###	19.2	19.2	0.0
2008-Oct-31 Fri	15.7	###	15.48	15.7	3,187,021	24,667,542	63.1	63.1	###
2008-Oct-30 Thu	15.5	###	15.26	15.7			65.9	65.9	###
2008-Oct-29 Wed	15.5	15.77	###	15.42	3,226,824	###	###	###	###
2008-Oct-28 Tue	###	15.5	###	15.4			84.0	84.0	###
2008-Oct-27 Mon	15.4	15.46	###	15.4			83.1	83.1	###
2008-Oct-24 Fri	15.84	###	###	15.54	2,684,347	0	###	###	###
2008-Oct-23 Thu	15.7	###	15.7	15.75			###	###	1.1
2008-Oct-22 Wed	###	###	15.8	###	2,888,488	22,819,055	42.0	42.0	0.0
2008-Oct-21 Tue	16.2	###	###	###	3,843,076	0	29.0	29.0	0.0
2008-Oct-20 Mon	15.28	###	15.25	###	3,958,657	30,184,759	###	###	0.0
2008-Oct-17 Fri	15.49	15.51	###	###	3,189,952	24,738,077	###	###	0.0
2008-Oct-16 Thu	###	15.52	###	15.2	4,511,545	35,009,589	###	###	1.1
2008-Oct-15 Wed	###	15.89	###	15.75			75.7	75.7	1.1
2008-Oct-14 Tue	###	15.51	###	15.5			77.5	77.5	1.1
2008-Oct-13 Mon	14.28	14.59	###	14.5			###	###	1.0
2008-Oct-10 Fri	###	###	13.8	13.8			###	###	1.0
2008-Oct-09 Thu	###	15.29	###	###			78.4	78.4	0.0
2008-Oct-08 Wed	15.7	15.78	15.28	15.42			###	###	###
2008-Oct-07 Tue	15.5	16.25	###	###			###	###	0.0
2008-Oct-06 Mon	16.4	16.4	15.7	15.7	2,040,928	###	29.0	29.0	###
2008-Oct-03 Fri	16.45	###	###	16.49	4,175,579	0	71.6	71.6	1.2
2008-Oct-02 Thu	###	16.79	16.5	###	4,526,141	###	42.2	42.2	0.0
2008-Oct-01 Wed	16.55	16.7	16.42	16.7			###	###	1.2
2008-Sep-30 Tue	16.2	16.29	###	###			28.4	28.4	0.0
2008-Sep-29 Mon	###	16.8	16.41	###	13,440,289	###	###	###	0.0
2008-Sep-26 Fri	16.5	###	###	16.44	3,294,458	0	###	###	1.2
2008-Sep-25 Thu	###	###	###	###	4,639,270	0	###	###	0.0
2008-Sep-24 Wed	16.24	###	###	16.21			29.2	29.2	1.2
2008-Sep-23 Tue	###	16.22	15.85	###			36.9	36.9	0.0
2008-Sep-22 Mon	16.25	###	###	16.2	2,934,377	0	###	###	1.2
2008-Sep-19 Fri	###	###	15.7	###	6,005,726	47,144,949	58.8	58.8	0.0
2008-Sep-18 Thu	###	16.25	15.82	15.88	7,958,156	###	###	###	1.1
2008-Sep-17 Wed	###	16.57	###	###			82.4	82.4	0.0
2008-Sep-16 Tue	###	16.44	###	16.4			###	###	###
2008-Sep-15 Mon	16.56	###	16.41	###	6,345,243	###	###	###	0.0
2008-Sep-12 Fri	###	###	16.84	###			###	###	0.0
2008-Sep-11 Thu	###	17.8	16.85	###	23,776,171	###	80.7	80.7	0.0
2008-Sep-10 Wed	16.49	###	16.26	16.71	23,702,142	###	80.1	80.1	###
2008-Sep-09 Tue	17.8	###	###	17.4			23.9	23.9	1.2
2008-Sep-08 Mon	###	###	###	###	28,549,979	0	1.3	1.3	0.0
2008-Sep-05 Fri	15.75	15.81	###	###			###	###	0.0
2008-Sep-04 Thu	15.85	15.86	15.7	15.85			###	###	1.1
2008-Sep-03 Wed	###	###	15.8	###	3,582,056	28,298,242	38.2	38.2	0.0
2008-Sep-02 Tue	###	###	###	###	2,503,828	0	29.1	29.1	0.0
2008-Sep-01 Mon	###	###	###	###	2,485,553	0	29.2	29.2	0.0
2008-Aug-29 Fri	###	###	###	###			###	###	0.0
2008-Aug-28 Thu	###	###	###	###	1,724,256	0	68.0	68.0	0.0
2008-Aug-27 Wed	###	###	###	###			71.4	71.4	0.0
2008-Aug-26 Tue	15.82	###	15.73	###	1,550,527	###	67.9	67.9	0.0
2008-Aug-25 Mon	###	###	15.82	15.87	3,295,175	###	26.1	26.1	###
2008-Aug-22 Fri	15.85	###	15.84	###	2,109,546	###	66.0	66.0	0.0
2008-Aug-21 Thu	15.85	###	###	15.85	5,035,126	0	76.0	76.0	1.1
2008-Aug-20 Wed	###	###	###	###			###	###	0.0
2008-Aug-19 Tue	###	###	###	###			###	###	0.0
2008-Aug-18 Mon	###	16.2	###	###	4,053,927	###	77.5	77.5	0.0
2008-Aug-15 Fri	15.87	###	15.87	###			73.8	73.8	0.0
2008-Aug-14 Thu	15.85	###	15.82	15.85	5,141,124	###	###	###	1.1
2008-Aug-13 Wed	15.85	###	15.79	15.85	2,758,723	###	###	###	1.1
2008-Aug-12 Tue	###	###	15.85	###			36.9	36.9	0.0
2008-Aug-11 Mon	###	###	###	###	4,706,743	0	###	###	0.0
2008-Aug-08 Fri	###	###	###	###	1,347,624	0	###	###	0.0
2008-Aug-07 Thu	###	###	###	###	3,554,352	0	29.1	29.1	0.0
2008-Aug-06 Wed	16.25	16.25	###	###	2,120,827	###	29.4	29.4	0.0
2008-Aug-05 Tue	16.25	16.27	###	###			39.9	39.9	0.0
2008-Aug-04 Mon	###	16.25	###	16.25			79.6	79.6	###
2008-Aug-01 Fri	###	###	###	###	1,565,785	0	###	###	0.0
2008-Jul-31 Thu	###	###	15.76	15.85	2,682,927	###	27.9	27.9	1.1
2008-Jul-30 Wed	###	###	15.82	###	2,165,089	17,125,853	71.0	71.0	0.0
2008-Jul-29 Tue	###	###	15.8	15.8			###	###	1.1
2008-Jul-28 Mon	###	###	###	###			79.9	79.9	0.0
2008-Jul-25 Fri	###	###	###	###			40.3	40.3	0.0
2008-Jul-24 Thu	###	###	###	###	4,935,829	0	###	###	0.0
2008-Jul-23 Wed	###	###	###	###	2,848,682	0	62.5	62.5	0.0
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	###	15.89	###	2,535,075	20,141,170	67.8	67.8	0.0
2008-Jul-18 Fri	###	###	###	###	3,203,379	0	###	###	0.0
2008-Jul-17 Thu	###	###	###	###			33.8	33.8	0.0
2008-Jul-16 Wed	###	###	###	###			70.9	70.9	0.0
2008-Jul-15 Tue	###	###	###	###	2,846,381	0	###	###	0.0
2008-Jul-14 Mon	###	###	###	###	2,078,581	0	39.1	39.1	0.0
2008-Jul-11 Fri	###	16.23	###	###			65.8	65.8	0.0
2008-Jul-10 Thu	###	16.2	15.87	###			34.5	34.5	0.0
2008-Jul-09 Wed	16.24	###	###	###			76.2	76.2	0.0
2008-Jul-08 Tue	16.21	###	###	16.2			49.0	49.0	1.2
2008-Jul-07 Mon	###	###	###	###	2,753,253	0	75.9	75.9	0.0
2008-Jul-04 Fri	16.2	16.25	###	###	3,108,855	25,259,446	###	###	0.0
2008-Jul-03 Thu	16.29	16.29	###	16.28			47.0	47.0	1.2
2008-Jul-02 Wed	###	16.29	###	16.29			###	###	###
2008-Jul-01 Tue	###	16.2	###	###			###	###	0.0
2008-Jun-30 Mon	###	###	###	###	5,102,180	0	###	###	0.0
2008-Jun-27 Fri	16.26	16.28	###	###			27.0	27.0	0.0
2008-Jun-26 Thu	###	16.43	16.28	###			32.5	32.5	0.0
2008-Jun-25 Wed	###	16.49	16.26	16.26			39.6	39.6	###
2008-Jun-24 Tue	###	16.48	###	16.42	8,472,243	69,811,282	82.8	82.8	1.2
2008-Jun-23 Mon	###	15.88	15.48	15.52	3,924,189	61,531,283	###	###	1.1
2008-Jun-20 Fri	15.88	###	15.48	15.48			23.2	23.2	1.1
2008-Jun-19 Thu	15.7	###	###	###			###	###	0.0
2008-Jun-18 Wed	###	###	###	15.8			73.5	73.5	1.1
2008-Jun-17 Tue	###	###	15.57	###	3,299,745	###	###	###	0.0
2008-Jun-16 Mon	###	15.8	15.54	15.8	3,563,671	55,842,724	###	###	1.1
2008-Jun-13 Fri	15.75	15.76	15.48	###	3,768,725	58,867,484	###	###	0.0
2008-Jun-12 Thu	15.47	15.7	15.45	###	6,273,286	97,706,429	82.3	82.3	0.0
2008-Jun-11 Wed	###	###	###	15.5	5,401,353	0	37.6	37.6	1.1
2008-Jun-10 Tue	15.7	15.77	###	###			44.9	44.9	0.0
2008-Jun-06 Fri	15.75	15.88	15.56	###			###	###	0.0
2008-Jun-05 Thu	15.77	15.8	15.52	15.52			###	###	1.1
2008-Jun-04 Wed	15.85	###	15.78	###			73.4	73.4	0.0
2008-Jun-03 Tue	###	16.22	15.7	15.7	8,661,925	138,244,323	26.7	26.7	###
2008-Jun-02 Mon	###	###	###	###			###	###	0.0
2008-May-30 Fri	15.51	###	15.51	###			###	###	0.0
2008-May-29 Thu	###	###	###	###			66.4	66.4	0.0
2008-May-28 Wed	###	###	###	###	0				0.0
2008-May-27 Tue	###	###	14.54	###			37.2	37.2	0.0
2008-May-26 Mon	###	14.73	###	###	4,344,450	31,996,874	###	###	0.0
2008-May-23 Fri	14.79	14.85	###	###			###	###	0.0
2008-May-22 Thu	14.84	14.84	14.51	14.79	4,426,921	###	30.3	30.3	###
2008-May-21 Wed	14.75	###	14.75	14.86	3,750,556	27,660,350	72.2	72.2	###
2008-May-20 Tue	14.7	14.82	###	14.74	3,540,356	###	72.0	72.0	1.1
2008-May-19 Mon	###	14.76	###	14.7			68.4	68.4	###
2008-May-16 Fri	14.7	14.75	###	###	8,072,570	###	32.7	32.7	0.0
2008-May-15 Thu	###	14.89	###	14.71	6,532,470	###	68.5	68.5	###
2008-May-14 Wed	###	###	###	###			###	###	0.0
2008-May-13 Tue	14.5	###	14.5	14.54	6,188,155	44,864,123	###	###	1.0
2008-May-12 Mon	14.58	14.73	14.45	14.47			30.9	30.9	###
2008-May-09 Fri	14.4	###	###	14.57			71.6	71.6	###
2008-May-08 Thu	###	###	###	14.25	9,707,272	0	68.7	68.7	1.0
2008-May-07 Wed	###	###	###	###			###	###	0.0
2008-May-06 Tue	###	###	13.89	###	8,976,240	62,339,986	70.5	70.5	0.0
2008-May-05 Mon	###	###	###	###			###	###	0.0
2008-May-02 Fri	###	###	13.82	###			23.5	23.5	0.0
2008-May-01 Thu	13.86	14.2	13.86	###			73.6	73.6	0.0
2008-Apr-30 Wed	###	###	###	###			9.6	9.6	0.0
2008-Apr-29 Tue	10.46	10.53	10.25	10.47			###	###	0.7
2008-Apr-28 Mon	10.2	10.46	###	10.27	3,564,048	18,639,971	###	###	###
2008-Apr-24 Thu	###	###	9.82	###			###	###	0.0
2008-Apr-23 Wed	9.78	###	9.78	###	3,541,629	###	83.2	83.2	0.0
2008-Apr-22 Tue	10.27	###	###	###			###	###	0.0
2008-Apr-21 Mon	###	###	9.85	###			###	###	0.0
2008-Apr-18 Fri	9.76	9.76	9.53	9.57			20.6	20.6	###
2008-Apr-17 Thu	9.7	9.75	9.55	9.7			###	###	0.7
2008-Apr-16 Wed	9.56	9.77	9.43	###	2,421,052	###	75.5	75.5	0.0
2008-Apr-15 Tue	9.43	9.56	###	9.43			65.5	65.5	###
2008-Apr-14 Mon	9.27	9.49	9.27	###			###	###	0.0
2008-Apr-11 Fri	9.55	###	###	9.48	1,289,078	0	###	###	0.7
2008-Apr-10 Thu	9.59	###	9.55	###	4,180,074	19,959,853	79.6	79.6	0.0
2008-Apr-09 Wed	9.56	###	9.43	9.55			40.6	40.6	0.7
2008-Apr-08 Tue	9.58	9.7	###	9.4			23.5	23.5	###
2008-Apr-07 Mon	9.49	###	9.43	9.57	1,498,270	7,064,343	72.0	72.0	###
2008-Apr-04 Fri	9.47	9.5	###	9.44			27.4	27.4	0.7
2008-Apr-03 Thu	9.48	9.48	###	9.41	1,593,954	7,555,341	###	###	0.7
2008-Apr-02 Wed	###	9.48	###	9.4			73.2	73.2	###
2008-Apr-01 Tue	###	###	###	###			37.1	37.1	0.0
2008-Mar-31 Mon	9.2	###	###	###	3,320,650	0	31.5	31.5	0.0
2008-Mar-28 Fri	###	9.24	8.87	###			###	###	0.0
2008-Mar-27 Thu	###	###	8.89	###			27.2	27.2	0.0
2008-Mar-26 Wed	8.83	###	8.71	###	3,673,777	###	###	###	0.0
2008-Mar-25 Tue	###	###	8.71	8.71	5,045,241	21,972,024	###	###	0.6
2008-Mar-20 Thu	8.51	8.7	8.43	###	10,998,458	###	###	###	0.0
2008-Mar-19 Wed	8.87	###	8.81	###	2,887,773	12,720,640	###	###	0.0
2008-Mar-18 Tue	###	###	8.85	###	3,568,444	###	###	###	0.0
2008-Mar-17 Mon	###	###	8.88	###	4,153,971	###	44.7	44.7	0.0
2008-Mar-14 Fri	###	9	8.82	8.88	2,308,345	20,567,353	29.5	29.5	0.6
2008-Mar-13 Thu	###	###	8.85	###	3,103,641	###	30.7	30.7	0.0
2008-Mar-12 Wed	###	9.42	###	9.2	4,569,453	21,522,123	26.9	26.9	0.7
2008-Mar-11 Tue	###	###	###	###			###	###	0.0
2008-Mar-10 Mon	###	9.23	###	###			81.4	81.4	0.0
2008-Mar-07 Fri	9	9.28	9	9.25	4,872,281	44,532,648	###	###	###
2008-Mar-06 Thu	###	9.25	8.88	9.21			83.7	83.7	0.7
2008-Mar-05 Wed	###	###	8.77	###	6,303,421	###	15.7	15.7	0.0
2008-Mar-04 Tue	9.25	9.45	###	9.2	7,666,686	###	43.8	43.8	0.7
2008-Mar-03 Mon	###	9.25	8.53	###	4,952,052	44,023,742	###	###	0.0
2008-Feb-29 Fri	8.4	###	8.4	8.85	7,174,426	30,132,589	###	###	0.6
2008-Feb-28 Thu	###	###	8.4	8.55	5,406,281	22,706,380	36.1	36.1	###
2008-Feb-27 Wed	###	###	7.82	###	3,266,877	12,773,489	23.6	23.6	0.0
2008-Feb-26 Tue	###	###	7.84	###			30.6	30.6	0.0
2008-Feb-25 Mon	###	8.25	###	###	4,376,241	###	23.8	23.8	0.0
2008-Feb-22 Fri	###	8.27	###	###			21.2	21.2	0.0
2008-Feb-21 Thu	###	###	###	8.29	3,488,871	0	###	###	0.6
2008-Feb-20 Wed	8.49	8.51	###	###	2,611,351	###	###	###	0.0
2008-Feb-19 Tue	8.73	8.79	8.46	8.51			###	###	0.6
2008-Feb-18 Mon	###	###	8.52	###			40.7	40.7	0.0
2008-Feb-15 Fri	8.7	8.7	8.53	###	2,340,023	###	36.9	36.9	0.0
2008-Feb-14 Thu	###	8.78	###	###			###	###	0.0
2008-Feb-13 Wed	8.89	###	8.56	###			20.9	20.9	0.0
2008-Feb-12 Tue	8.82	8.89	8.58	8.7	3,938,222	###	32.0	32.0	###
2008-Feb-11 Mon	###	###	###	8.8			31.3	31.3	0.6
2008-Feb-08 Fri	8.7	###	###	###	3,675,041	0	###	###	0.0
2008-Feb-07 Thu	8.71	8.82	8.52	###	1,491,125	12,928,053	###	###	0.0
2008-Feb-06 Wed	8.8	8.86	###	8.76	2,182,882	###	40.7	40.7	0.6
2008-Feb-05 Tue	8.83	###	8.78	###			81.0	81.0	0.0
2008-Feb-04 Mon	8.85	###	8.77	8.85			70.4	70.4	0.6
2008-Feb-01 Fri	8.74	8.8	###	8.72			###	###	0.6
2008-Jan-31 Thu	8.4	8.78	###	8.72			87.9	87.9	0.6
2008-Jan-30 Wed	8.82	8.85	8.55	###	1,904,828	###	###	###	0.0
2008-Jan-29 Tue	###	8.81	8.54	8.75	6,632,051	57,533,042	###	###	0.6
2008-Jan-25 Fri	###	8.59	###	8.5	4,100,754	###	###	###	0.6
2008-Jan-24 Thu	###	###	###	###			###	###	0.0
2008-Jan-23 Wed	###	8.46	###	###	5,703,353	24,125,183	###	###	0.0
2008-Jan-22 Tue	###	###	###	7.8			69.5	69.5	0.6
2008-Jan-21 Mon	###	###	8	8			26.3	26.3	###
2008-Jan-18 Fri	8.4	8.46	8.2	###	1,784,376	14,863,852	###	###	0.0
2008-Jan-17 Thu	8.41	8.5	###	8.5			75.3	75.3	0.6
2008-Jan-16 Wed	8.45	8.55	8.23	8.29			36.2	36.2	0.6
2008-Jan-15 Tue	8.71	8.75	8.46	8.55	1,944,873	###	28.6	28.6	###
2008-Jan-14 Mon	8.7	8.8	###	###	1,910,985	###	40.5	40.5	0.0
2008-Jan-11 Fri	9	9	8.73	8.76	1,664,871	14,759,081	###	###	0.6
2008-Jan-10 Thu	###	###	8.82	9	2,756,020	12,154,048	79.5	79.5	0.6
2008-Jan-09 Wed	###	###	8.77	###	1,835,680	8,049,456	73.4	73.4	0.0
2008-Jan-08 Tue	###	###	8.86	###	2,224,748	###	###	###	0.0
2008-Jan-07 Mon	###	###	###	###			41.3	41.3	0.0
2008-Jan-04 Fri	9	###	###	###	1,755,425	0	67.3	67.3	0.0
2008-Jan-03 Thu	###	###	8.85	###			78.3	78.3	0.0
2008-Jan-02 Wed	8.83	###	8.82	###			80.5	80.5	0.0
2007-Dec-31 Mon	8.77	8.88	8.76	8.85	436,777	3,852,373	70.8	70.8	0.6
2007-Dec-28 Fri	###	8.78	8.56	8.75			###	###	0.6
2007-Dec-27 Thu	###	8.7	8.53	8.59			###	###	###
2007-Dec-24 Mon	8.55	8.73	8.55	###	471,442	4,073,258	###	###	0.0
2007-Dec-21 Fri	8.53	8.59	8.4	8.49			###	###	###
2007-Dec-20 Thu	8.54	###	8.47	8.51			###	###	0.6
2007-Dec-19 Wed	8.59	###	8.51	8.54			###	###	###
2007-Dec-18 Tue	8.58	###	8.5	8.58			###	###	0.6
2007-Dec-17 Mon	8.8	8.84	8.55	###	2,978,178	25,895,257	45.8	45.8	0.0
2007-Dec-14 Fri	###	###	8.75	8.85			39.6	39.6	0.6
2007-Dec-13 Thu	###	9	8.89	###			###	###	0.0
2007-Dec-12 Wed	###	###	8.83	###			###	###	0.0
2007-Dec-11 Tue	###	###	8.87	###	1,921,845	8,523,382	###	###	0.0
2007-Dec-10 Mon	###	###	8.77	8.83			15.5	15.5	###
2007-Dec-07 Fri	###	###	9	###			###	###	0.0
2007-Dec-06 Thu	###	###	8.77	###	2,430,486	10,657,681	75.8	75.8	0.0
2007-Dec-05 Wed	8.84	###	###	8.79	2,211,722	0	###	###	0.6
2007-Dec-04 Tue	8.8	###	8.77	###			###	###	0.0
2007-Dec-03 Mon	8.74	###	###	8.8	3,471,579	0	75.7	75.7	0.6
2007-Nov-30 Fri	###	8.76	###	8.7	5,904,756	###	###	###	###
2007-Nov-29 Thu	###	8.76	###	###			###	###	0.0
2007-Nov-28 Wed	###	8.73	###	###			44.1	44.1	0.0
2007-Nov-27 Tue	###	8.7	8.59	###			###	###	0.0
2007-Nov-26 Mon	8.74	8.88	###	8.81	2,211,886	9,820,773	###	###	###
2007-Nov-23 Fri	###	8.7	8.55	###			35.7	35.7	0.0
2007-Nov-22 Thu	8.71	8.72	8.58	###	3,473,342	###	###	###	0.0
2007-Nov-21 Wed	###	8.75	8.52	8.56			###	###	###
2007-Nov-20 Tue	8.8	8.84	###	8.75	3,035,576	13,417,245	###	###	0.6
2007-Nov-19 Mon	###	###	8.88	###			33.5	33.5	0.0
2007-Nov-16 Fri	8.86	###	8.84	8.86	2,281,748	10,085,326	###	###	0.6
2007-Nov-15 Thu	###	###	###	###	1,712,480	0	25.1	25.1	0.0
2007-Nov-14 Wed	###	###	###	###	4,673,546	0	69.9	69.9	0.0
2007-Nov-13 Tue	###	###	8.81	8.89			###	###	###
2007-Nov-12 Mon	###	###	8.88	8.89			###	###	###
2007-Nov-09 Fri	###	###	###	###			###	###	0.0
2007-Nov-08 Thu	###	###	###	###	2,573,049	0	73.1	73.1	0.0
2007-Nov-07 Wed	###	###	###	###	1,295,673	0	79.6	79.6	0.0
2007-Nov-06 Tue	###	###	###	###	1,991,689	0	###	###	0.0
2007-Nov-05 Mon	###	###	8.86	###	2,426,780	###	###	###	0.0
2007-Nov-02 Fri	###	###	###	###	3,597,083	0	21.2	21.2	0.0
2007-Nov-01 Thu	9.22	###	###	9.28	3,159,676	0	63.1	63.1	0.7
2007-Oct-31 Wed	9.23	9.5	###	###	5,069,358	24,079,450	###	###	0.0
2007-Oct-30 Tue	###	###	###	###			###	###	0.0
2007-Oct-29 Mon	9.4	9.5	9.29	###			30.2	30.2	0.0
2007-Oct-26 Fri	###	9.43	9.26	###			###	###	0.0
2007-Oct-25 Thu	9.47	9.47	###	9.26			###	###	###
2007-Oct-24 Wed	9.71	9.79	###	9.47	2,294,485	###	19.8	19.8	###
2007-Oct-23 Tue	###	9.79	###	###			###	###	0.0
2007-Oct-22 Mon	9.75	9.75	9.49	###	3,363,629	###	26.3	26.3	0.0
2007-Oct-19 Fri	###	###	9.79	9.83	2,402,155	11,758,548	###	###	0.7
2007-Oct-18 Thu	###	###	9.87	###			###	###	0.0
2007-Oct-17 Wed	###	###	9.84	###	1,752,954	###	40.1	40.1	0.0
2007-Oct-16 Tue	###	###	###	9.85	3,331,471	0	###	###	###
2007-Oct-15 Mon	9.85	9.87	9.48	9.58	3,795,142	###	16.4	16.4	0.7
2007-Oct-12 Fri	9.85	###	9.82	9.89	1,391,258	6,831,076	69.6	69.6	###
2007-Oct-11 Thu	###	###	9.86	###	2,243,926	11,062,555	61.1	61.1	0.0
2007-Oct-10 Wed	###	###	###	###			28.3	28.3	0.0
2007-Oct-09 Tue	###	###	9.89	###	2,057,277	###	###	###	0.0
2007-Oct-08 Mon	###	###	9.85	###	1,370,941	6,751,884	13.1	13.1	0.0
2007-Oct-05 Fri	###	###	###	###	1,334,648	0	75.0	75.0	0.0
2007-Oct-04 Thu	###	###	###	9.82			33.3	33.3	###
2007-Oct-03 Wed	10.21	10.25	###	###			21.3	21.3	0.0
2007-Oct-02 Tue	###	###	###	###	4,032,683	0	21.9	21.9	0.0
2007-Oct-01 Mon	10.25	10.41	###	###			74.1	74.1	0.0
2007-Sep-28 Fri	10.4	10.42	###	###			###	###	0.0
2007-Sep-27 Thu	10.5	10.5	###	10.4			24.1	24.1	0.7
2007-Sep-26 Wed	10.21	10.76	###	10.4			78.0	78.0	0.7
2007-Sep-25 Tue	10.28	###	###	10.25	2,130,352	0	32.6	32.6	0.7
2007-Sep-24 Mon	10.29	10.4	###	###			###	###	0.0
2007-Sep-21 Fri	10.44	10.49	10.21	10.28	2,058,689	###	17.7	17.7	0.7
2007-Sep-20 Thu	###	10.56	10.27	10.5			###	###	0.8
2007-Sep-19 Wed	###	10.25	###	10.2	3,139,123	###	###	###	0.7
2007-Sep-18 Tue	###	###	9.72	###			###	###	0.0
2007-Sep-17 Mon	9.87	###	9.82	###			###	###	0.0
2007-Sep-14 Fri	9.84	9.89	9.78	9.87			###	###	###
2007-Sep-13 Thu	###	###	###	9.77	1,793,452	0	###	###	0.7
2007-Sep-12 Wed	###	###	9.86	###	1,664,648	###	###	###	0.0
2007-Sep-11 Tue	9.75	###	9.75	9.83	2,361,521	###	74.8	74.8	0.7
2007-Sep-10 Mon	###	9.88	###	9.75	1,940,541	9,586,272	###	###	###
2007-Sep-07 Fri	9.83	9.86	9.7	9.71			###	###	###
2007-Sep-06 Thu	###	###	9.71	9.73	3,121,872	15,156,688	###	###	###
2007-Sep-05 Wed	9.73	###	9.71	9.85	3,706,678	17,995,921	81.1	81.1	###
2007-Sep-04 Tue	9.7	9.75	###	###			32.7	32.7	0.0
2007-Sep-03 Mon	9.85	9.85	###	###			###	###	0.0
2007-Aug-31 Fri	9.72	###	###	###	10,772,028	0	77.1	77.1	0.0
2007-Aug-30 Thu	###	9.7	9.47	9.57			32.5	32.5	###
2007-Aug-29 Wed	9.55	9.73	###	###			###	###	0.0
2007-Aug-28 Tue	9.7	9.79	###	9.77	2,729,873	13,362,728	###	###	0.7
2007-Aug-27 Mon	9.79	9.79	9.59	###			###	###	0.0
2007-Aug-24 Fri	9.55	###	9.48	9.5	2,150,541	###	36.8	36.8	0.7
2007-Aug-23 Thu	###	###	9.42	9.5	4,212,370	###	23.3	23.3	0.7
2007-Aug-22 Wed	9.2	9.43	###	###			76.9	76.9	0.0
2007-Aug-21 Tue	###	9.4	###	###	2,512,240	11,807,528	###	###	0.0
2007-Aug-20 Mon	8.82	###	8.82	###	5,916,545	###	###	###	0.0
2007-Aug-17 Fri	###	###	###	8.89			24.7	24.7	###
2007-Aug-16 Thu	###	###	###	###			###	###	0.0
2007-Aug-15 Wed	8.8	###	8.78	###	5,188,840	###	###	###	0.0
2007-Aug-14 Tue	9.29	###	###	###	2,065,042	0	###	###	0.0
2007-Aug-13 Mon	###	###	###	9.29			###	###	###
2007-Aug-10 Fri	9.2	9.4	###	###	4,748,542	22,318,147	39.4	39.4	0.0
2007-Aug-09 Thu	###	###	###	9.45			20.8	20.8	0.7
2007-Aug-08 Wed	9.47	9.52	9.43	9.51			59.6	59.6	###
2007-Aug-07 Tue	9.41	9.48	9.28	###			###	###	0.0
2007-Aug-06 Mon	###	###	9.2	9.23	1,853,446	8,525,851	###	###	###
2007-Aug-03 Fri	9.59	###	###	9.47			###	###	###
2007-Aug-02 Thu	###	###	###	9.45	2,886,258	0	###	###	0.7
2007-Aug-01 Wed	9.75	9.8	9.43	9.5	4,503,540	###	48.5	48.5	0.7
2007-Jul-31 Tue	9.5	###	9.5	9.83	6,319,243	###	87.3	87.3	0.7
2007-Jul-30 Mon	###	9.44	9.24	9.3384			###	###	###
2007-Jul-27 Fri	###	9.51	9.27	9.4			70.1	70.1	###
2007-Jul-26 Thu	9.56	###	9.46	###	5,660,378	26,773,587	###	###	0.0
2007-Jul-25 Wed	9.41	###	###	9.56			###	###	0.7
2007-Jul-24 Tue	9.46	###	9.46	9.5			###	###	0.7
2007-Jul-23 Mon	9.5	9.54	9.41	9.45			32.5	32.5	0.7
2007-Jul-20 Fri	###	###	9.52	9.58			###	###	0.7
2007-Jul-19 Thu	###	9.52	###	9.46			72.8	72.8	0.7
2007-Jul-18 Wed	9.25	9.4	###	9.27			###	###	0.7
2007-Jul-17 Tue	###	9.4	9.21	9.21			21.3	21.3	0.7
2007-Jul-16 Mon	9.57	###	9.43	9.44	4,887,058	23,042,478	26.0	26.0	0.7
2007-Jul-13 Fri	###	###	9.54	9.57			###	###	###
2007-Jul-12 Thu	9.5	9.55	9.45	9.52	6,275,226	59,614,647	###	###	###
2007-Jul-11 Wed	9.25	9.51	###	9.43	4,425,326	21,042,425	82.4	82.4	###
2007-Jul-10 Tue	9.4	9.41	9.25	9.26			###	###	###
2007-Jul-09 Mon	9.4	9.52	###	9.47			76.0	76.0	###
2007-Jul-06 Fri	###	###	9.44	9.45			22.2	22.2	0.7
2007-Jul-05 Thu	9.89	9.89	###	9.7			19.6	19.6	0.7
2007-Jul-04 Wed	###	###	9.78	9.86			###	###	0.7
2007-Jul-03 Tue	###	10.22	###	###	2,272,681	###	###	###	0.0
2007-Jul-02 Mon	###	###	9.78	9.78	2,017,621	###	###	###	0.7
2007-Jun-29 Fri	###	###	9.8	###			###	###	0.0
2007-Jun-28 Thu	9.8	###	9.7	9.84	1,874,674	###	###	###	0.7
2007-Jun-27 Wed	9.81	9.89	9.7	9.76	3,879,659	38,001,259	###	###	0.7
2007-Jun-26 Tue	###	###	9.76	9.82			###	###	###
2007-Jun-25 Mon	###	###	###	9.82			###	###	###
2007-Jun-22 Fri	###	9.7	9.59	###	2,797,573	###	###	###	0.0
2007-Jun-21 Thu	###	###	###	###			35.1	35.1	0.0
2007-Jun-20 Wed	###	9.82	###	9.7			###	###	0.7
2007-Jun-19 Tue	###	9.4	9.23	###			###	###	0.0
2007-Jun-18 Mon	9.25	9.45	9.25	9.4			###	###	###
2007-Jun-15 Fri	###	###	###	9.24			###	###	###
2007-Jun-14 Thu	###	###	###	###	2,463,120	0	72.0	72.0	0.0
2007-Jun-13 Wed	###	###	8.84	8.88	3,920,972	###	24.4	24.4	0.6
2007-Jun-12 Tue	8.8	###	8.78	###			###	###	0.0
2007-Jun-08 Fri	###	8.73	###	8.7	2,794,776	###	69.4	69.4	###
2007-Jun-07 Thu	8.8	8.84	8.7	8.79			32.6	32.6	0.6
2007-Jun-06 Wed	###	###	8.82	8.85			31.3	31.3	0.6
2007-Jun-05 Tue	###	###	8.85	8.86			31.5	31.5	0.6
2007-Jun-04 Mon	8.89	###	8.86	###	2,193,759	9,718,352	###	###	0.0
2007-Jun-01 Fri	8.79	8.87	8.75	8.85			###	###	0.6
2007-May-31 Thu	###	8.78	###	8.78	4,443,025	19,504,879	###	###	0.6
2007-May-30 Wed	8.7	8.74	8.56	###	1,764,542	15,263,288	###	###	0.0
2007-May-29 Tue	8.55	8.8	8.54	8.78	2,613,820	###	###	###	0.6
2007-May-28 Mon	###	###	8.57	###			###	###	0.0
2007-May-25 Fri	###	8.72	8.51	###	5,732,255	49,383,376	###	###	0.0
2007-May-24 Thu	###	8.77	###	8.76	3,163,457	13,871,758	80.0	80.0	0.6
2007-May-23 Wed	8.72	8.76	###	8.75	2,286,955	###	67.6	67.6	0.6
2007-May-22 Tue	8.78	8.8	###	8.72			###	###	0.6
2007-May-21 Mon	8.78	8.86	8.73	8.78	3,201,747	###	###	###	0.6
2007-May-18 Fri	8.75	8.8	8.58	###	1,893,843	###	###	###	0.0
2007-May-17 Thu	8.73	8.79	8.7	8.78	4,313,688	###	###	###	0.6
2007-May-16 Wed	8.78	8.84	###	8.72	3,823,675	16,900,643	33.9	33.9	0.6
2007-May-15 Tue	8.87	8.89	8.81	8.81			###	###	###
2007-May-14 Mon	8.88	###	8.87	8.89	2,369,274	###	###	###	###
2007-May-11 Fri	###	###	8.85	8.85			###	###	0.6
2007-May-10 Thu	8.87	9	8.87	###			73.5	73.5	0.0
2007-May-09 Wed	###	###	8.8	###			70.1	70.1	0.0
2007-May-08 Tue	###	9	8.84	8.87	1,593,829	14,216,954	36.1	36.1	###
2007-May-07 Mon	###	###	###	###	1,094,342	0	70.1	70.1	0.0
2007-May-04 Fri	###	9	8.89	###			###	###	0.0
2007-May-03 Thu	###	###	8.89	###			28.8	28.8	0.0
2007-May-02 Wed	###	###	###	###	2,937,884	0	63.0	63.0	0.0
2007-May-01 Tue	###	###	###	###			###	###	0.0
2007-Apr-30 Mon	9	###	###	###			75.0	75.0	0.0
2007-Apr-27 Fri	###	9	8.87	###			###	###	0.0
2007-Apr-26 Thu	###	###	8.85	8.85	3,127,859	13,840,776	27.2	27.2	0.6
2007-Apr-24 Tue	###	###	8.85	8.88	3,677,073	16,271,048	32.6	32.6	0.6
2007-Apr-23 Mon	###	###	###	###	1,604,753	0	69.8	69.8	0.0
2007-Apr-20 Fri	###	###	###	###	1,434,185	0	23.9	23.9	0.0
2007-Apr-19 Thu	###	###	###	###	2,845,550	0	###	###	0.0
2007-Apr-18 Wed	###	###	###	###			###	###	0.0
2007-Apr-17 Tue	###	###	8.87	###			31.9	31.9	0.0
2007-Apr-16 Mon	###	9.29	###	###			###	###	0.0
2007-Apr-13 Fri	###	###	###	###			###	###	0.0
2007-Apr-12 Thu	###	###	###	###			79.2	79.2	0.0
2007-Apr-11 Wed	8.81	###	8.8	8.87			75.0	75.0	###
2007-Apr-10 Tue	8.76	###	8.76	8.87			72.4	72.4	###
2007-Apr-05 Thu	8.79	8.84	8.74	8.74	1,187,151	10,435,057	###	###	0.6
2007-Apr-04 Wed	###	###	8.83	8.85			24.2	24.2	0.6
2007-Apr-03 Tue	###	###	8.73	8.88	3,037,928	13,260,555	31.9	31.9	0.6
2007-Apr-02 Mon	9	###	8.77	8.83			23.3	23.3	###
2007-Mar-30 Fri	###	###	###	###			67.2	67.2	0.0
2007-Mar-29 Thu	8.7	###	8.7	8.89	2,456,275	###	82.4	82.4	###
2007-Mar-28 Wed	8.75	###	8.73	8.74	3,002,426	13,105,589	39.8	39.8	0.6
2007-Mar-27 Tue	8.85	8.85	8.73	8.75	2,451,178	21,545,854	25.7	25.7	0.6
2007-Mar-26 Mon	8.82	8.84	###	8.8			33.8	33.8	0.6
2007-Mar-23 Fri	8.75	8.79	###	###			###	###	0.0
2007-Mar-22 Thu	8.79	8.82	8.7	8.8			###	###	0.6
2007-Mar-21 Wed	8.75	8.77	8.52	###	6,114,248	52,857,673	###	###	0.0
2007-Mar-20 Tue	8.8	8.89	###	###			22.8	22.8	0.0
2007-Mar-19 Mon	8.85	8.85	8.75	8.75	3,327,772	###	###	###	0.6
2007-Mar-16 Fri	9	9	8.84	###			###	###	0.0
2007-Mar-15 Thu	8.8	###	8.72	###	5,981,783	26,080,573	###	###	0.0
2007-Mar-14 Wed	8.83	8.83	8.7	8.7			26.5	26.5	###
2007-Mar-13 Tue	###	###	8.87	8.88	5,107,446	22,651,523	15.0	15.0	0.6
2007-Mar-12 Mon	8.78	###	8.77	###			###	###	0.0
2007-Mar-09 Fri	8.75	8.86	###	8.84	3,788,152	###	###	###	###
2007-Mar-08 Thu	8.53	8.74	8.46	###			###	###	0.0
2007-Mar-07 Wed	8.87	8.88	8.46	###	13,250,642	###	###	###	0.0
2007-Mar-06 Tue	9	###	8.77	###	1,820,557	7,983,142	###	###	0.0
2007-Mar-05 Mon	###	###	###	###			###	###	0.0
2007-Mar-02 Fri	###	9.29	###	9.21	2,493,722	###	81.4	81.4	0.7
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	8.72	###	8.5	8.86	3,037,227	###	69.8	69.8	0.6
2007-Feb-27 Tue	###	###	8.89	###			76.6	76.6	0.0
2007-Feb-26 Mon	8.8	###	8.8	###	3,110,086	13,684,378	###	###	0.0
2007-Feb-23 Fri	###	###	8.75	8.8			21.4	21.4	0.6
2007-Feb-22 Thu	8.83	###	8.83	8.86			###	###	0.6
2007-Feb-21 Wed	###	###	8.81	8.81	1,457,453	6,420,080	30.3	30.3	###
2007-Feb-20 Tue	###	###	8.86	###	836,324	###	###	###	0.0
2007-Feb-19 Mon	8.85	###	8.85	###			84.7	84.7	0.0
2007-Feb-16 Fri	9	###	8.82	8.85			21.1	21.1	0.6
2007-Feb-15 Thu	###	###	###	###	3,649,327	0	###	###	0.0
2007-Feb-14 Wed	###	###	###	###	1,500,159	0	###	###	0.0
2007-Feb-13 Tue	###	###	8.73	8.8			23.9	23.9	0.6
2007-Feb-12 Mon	###	###	8.85	###	2,052,072	###	23.5	23.5	0.0
2007-Feb-09 Fri	8.87	###	8.85	###	2,134,123	###	82.8	82.8	0.0
2007-Feb-08 Thu	9.2	9.25	8.8	###			10.3	10.3	0.0
2007-Feb-07 Wed	###	###	###	9.2	2,145,044	0	###	###	0.7
2007-Feb-06 Tue	###	###	###	###	1,740,757	0	82.5	82.5	0.0
2007-Feb-05 Mon	###	###	###	###	2,708,653	0	###	###	0.0
2007-Feb-02 Fri	9.2	9.22	###	###			###	###	0.0
2007-Feb-01 Thu	###	9.44	###	###	5,773,444	27,250,655	39.7	39.7	0.0
2007-Jan-31 Wed	###	###	###	###	3,237,553	0	13.0	13.0	0.0
2007-Jan-30 Tue	###	###	###	###	4,066,420	0	###	###	0.0
2007-Jan-29 Mon	###	###	###	###	2,324,459	0	27.0	27.0	0.0
2007-Jan-25 Thu	###	###	9.4	9.4			12.6	12.6	###
2007-Jan-24 Wed	9.5	###	###	9.58			72.7	72.7	0.7
2007-Jan-23 Tue	9.5	9.5	9.42	9.45			###	###	0.7
2007-Jan-22 Mon	###	9.54	###	9.45			###	###	0.7
2007-Jan-19 Fri	9.26	###	9.22	###			72.8	72.8	0.0
2007-Jan-18 Thu	9.7	9.73	###	9.49			###	###	0.7
2007-Jan-17 Wed	9.72	9.72	9.46	###			###	###	0.0
2007-Jan-16 Tue	9.5	9.8	9.46	9.7	7,481,170	###	81.9	81.9	0.7
2007-Jan-15 Mon	9.43	9.48	9.4	9.45			62.7	62.7	0.7
2007-Jan-12 Fri	###	9.5	###	9.5			90.9	90.9	0.7
2007-Jan-11 Thu	###	###	###	###	2,307,557	0	###	###	0.0
2007-Jan-10 Wed	###	9	8.82	###	1,825,479	###	###	###	0.0
2007-Jan-09 Tue	8.7	###	8.7	###			88.9	88.9	0.0
2007-Jan-08 Mon	8.55	8.82	8.55	8.58			###	###	0.6
2007-Jan-05 Fri	8.5	###	8.49	###	3,417,459	###	82.8	82.8	0.0
2007-Jan-04 Thu	###	###	8.23	8.55	3,800,186	###	###	###	###
2007-Jan-03 Wed	8.56	8.74	8.56	8.57	1,840,577	###	###	###	0.6
2007-Jan-02 Tue	8.25	8.49	8.25	8.44			###	###	0.6
2006-Dec-29 Fri	###	###	8.25	8.27			19.3	19.3	###
2006-Dec-28 Thu	8.28	###	8.25	8.26	482,453	###	27.8	27.8	0.6
2006-Dec-27 Wed	8.23	###	###	8.28	721,744	0	###	###	###
2006-Dec-22 Fri	8.4	8.4	###	8.23	1,906,285	###	14.0	14.0	0.6
2006-Dec-21 Thu	8.24	8.4	###	###	6,310,421	###	84.7	84.7	0.0
2006-Dec-20 Wed	###	8.24	###	###	4,192,147	17,271,645	###	###	0.0
2006-Dec-19 Tue	8.21	8.4	###	###	5,892,050	###	###	###	0.0
2006-Dec-18 Mon	###	8.25	###	###	2,858,622	###	73.1	73.1	0.0
2006-Dec-15 Fri	###	8	###	8	4,125,549	###	71.6	71.6	###
2006-Dec-14 Thu	7.75	###	7.74	###			80.4	80.4	0.0
2006-Dec-13 Wed	###	7.71	###	###			76.2	76.2	0.0
2006-Dec-12 Tue	7.59	###	7.55	###	3,929,042	###	###	###	0.0
2006-Dec-11 Mon	7.53	###	7.52	###			###	###	0.0
2006-Dec-08 Fri	###	###	7.45	7.52	4,908,282	18,283,350	19.2	19.2	0.5
2006-Dec-07 Thu	7.71	7.72	###	###			###	###	0.0
2006-Dec-06 Wed	7.7	7.82	###	7.75	3,015,324	###	72.0	72.0	###
2006-Dec-05 Tue	###	7.7	7.58	###			###	###	0.0
2006-Dec-04 Mon	###	###	7.55	7.59			###	###	0.5
2006-Dec-01 Fri	###	###	7.51	###	4,503,975	16,912,426	74.6	74.6	0.0
2006-Nov-30 Thu	7.41	7.57	###	7.53	3,213,481	12,163,025	###	###	0.5
2006-Nov-29 Wed	###	###	###	###			###	###	0.0
2006-Nov-28 Tue	0	0	0	0	0				0.0
2006-Nov-27 Mon	0	0	0	0	0				0.0
2006-Nov-24 Fri	###	7.45	7.29	7.29	3,228,686	###	###	###	###
2006-Nov-23 Thu	###	7.47	7.28	###	3,647,176	26,897,923	###	###	0.0
2006-Nov-22 Wed	7.23	###	###	7.25			62.2	62.2	0.5
2006-Nov-21 Tue	###	7.23	###	###			70.1	70.1	0.0
2006-Nov-20 Mon	7.4	7.4	###	7.2	2,545,921	###	19.3	19.3	0.5
2006-Nov-17 Fri	7.28	###	7.25	###	1,302,071	###	###	###	0.0
2006-Nov-16 Thu	###	7.4	7.28	###	2,633,383	###	###	###	0.0
2006-Nov-15 Wed	7.4	7.42	7.25	7.4			68.4	68.4	0.5
2006-Nov-14 Tue	###	7.49	###	7.42	1,978,448	7,409,287	74.4	74.4	0.5
2006-Nov-13 Mon	###	###	7.28	###			###	###	0.0
2006-Nov-10 Fri	###	###	7.28	###			64.2	64.2	0.0
2006-Nov-09 Thu	7.29	###	7.22	7.27			###	###	###
2006-Nov-08 Wed	7.2	###	7.2	###	2,699,889	###	82.4	82.4	0.0
2006-Nov-07 Tue	7.23	7.26	7.2	7.26	1,251,820	9,050,658	71.1	71.1	0.5
2006-Nov-06 Mon	7.23	7.25	###	7.23	2,935,951	10,642,822	63.9	63.9	###
2006-Nov-03 Fri	7.25	7.28	###	7.23	1,655,576	###	32.8	32.8	###
2006-Nov-02 Thu	7.2	7.28	###	7.24			###	###	0.5
2006-Nov-01 Wed	###	###	###	7.28			###	###	0.5
2006-Oct-31 Tue	7.2	7.22	###	###	1,939,678	###	###	###	0.0
2006-Oct-30 Mon	###	###	###	###	2,191,855	0	###	###	0.0
2006-Oct-27 Fri	7.25	###	###	###			###	###	0.0
2006-Oct-26 Thu	7.21	###	###	###			###	###	0.0
2006-Oct-25 Wed	7.25	###	###	7.21	892,071	0	29.5	29.5	###
2006-Oct-24 Tue	7.22	###	###	7.22			73.7	73.7	0.5
2006-Oct-23 Mon	###	7.2	###	###	1,850,643	###	###	###	0.0
2006-Oct-20 Fri	###	###	7	###	1,386,873	4,854,055	###	###	0.0
2006-Oct-19 Thu	###	###	6.85	###	3,631,057	12,436,370	###	###	0.0
2006-Oct-18 Wed	###	###	###	###	1,306,174	0	69.4	69.4	0.0
2006-Oct-17 Tue	###	###	###	###	4,083,841	0	###	###	0.0
2006-Oct-16 Mon	###	7.24	###	###			65.8	65.8	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	7	###	1,560,885	###	###	###	0.0
2006-Oct-11 Wed	###	###	###	###	2,569,752	0	65.1	65.1	0.0
2006-Oct-10 Tue	###	7.21	###	###			26.4	26.4	0.0
2006-Oct-09 Mon	###	7.25	###	###			86.2	86.2	0.0
2006-Oct-06 Fri	6.81	###	6.78	7	3,591,872	12,176,446	###	###	0.5
2006-Oct-05 Thu	###	6.79	###	6.75	2,464,720	8,367,724	###	###	0.5
2006-Oct-04 Wed	###	###	6.59	###			###	###	0.0
2006-Oct-03 Tue	6.59	###	6.53	###			79.7	79.7	0.0
2006-Oct-02 Mon	###	6.74	###	###	742,889	###	63.4	63.4	0.0
2006-Sep-29 Fri	6.7	6.7	###	###			22.2	22.2	0.0
2006-Sep-28 Thu	6.55	###	6.54	###	1,440,181	###	71.2	71.2	0.0
2006-Sep-27 Wed	###	###	6.51	6.57	2,583,681	8,409,881	###	###	###
2006-Sep-26 Tue	6.43	6.5	###	6.48	2,991,883	###	###	###	0.5
2006-Sep-25 Mon	6.4	6.49	###	###	4,607,359	14,950,879	###	###	0.0
2006-Sep-22 Fri	6.4	6.47	###	6.41	3,208,958	10,380,979	###	###	0.5
2006-Sep-21 Thu	6.57	6.57	6.41	6.42	6,681,482	###	15.5	15.5	0.5
2006-Sep-20 Wed	###	###	6.54	6.54	3,332,224	10,896,372	17.6	17.6	0.5
2006-Sep-19 Tue	6.76	6.78	###	6.75	2,742,647	9,297,573	35.6	35.6	0.5
2006-Sep-18 Mon	###	6.74	###	6.74			86.2	86.2	###
2006-Sep-15 Fri	6.58	###	6.52	6.58	3,398,884	###	66.7	66.7	0.5
2006-Sep-14 Thu	6.47	###	6.46	###	7,063,573	22,815,340	###	###	0.0
2006-Sep-13 Wed	###	6.49	###	6.49			87.1	87.1	###
2006-Sep-12 Tue	###	###	6.23	###	4,309,071	13,422,756	###	###	0.0
2006-Sep-11 Mon	###	###	6.4	6.4			###	###	0.5
2006-Sep-08 Fri	6.46	6.58	6.43	6.58			###	###	0.5
2006-Sep-07 Thu	###	6.53	###	6.51			82.6	82.6	###
2006-Sep-06 Wed	6.46	6.49	6.43	6.43			32.6	32.6	###
2006-Sep-05 Tue	6.59	6.59	6.47	6.48	7,994,489	###	###	###	0.5
2006-Sep-04 Mon	###	###	6.5	6.59			###	###	###
2006-Sep-01 Fri	###	###	###	###	6,304,924	0	###	###	0.0
2006-Aug-31 Thu	###	6.71	6.57	###			###	###	0.0
2006-Aug-30 Wed	###	###	6.45	6.55			###	###	0.5
2006-Aug-29 Tue	7.29	###	7.24	7.29			66.5	66.5	###
2006-Aug-28 Mon	###	7.4	7.25	###			30.9	30.9	0.0
2006-Aug-25 Fri	###	7.4	7.28	7.4			62.7	62.7	0.5
2006-Aug-24 Thu	7.45	7.51	7.4	7.4	2,188,028	16,311,748	###	###	0.5
2006-Aug-23 Wed	7.43	7.5	###	7.45	1,115,829	4,184,358	66.1	66.1	0.5
2006-Aug-22 Tue	7.4	7.45	###	###			33.0	33.0	0.0
2006-Aug-21 Mon	###	7.5	###	7.42			###	###	0.5
2006-Aug-18 Fri	7.47	7.47	7.29	###			17.3	17.3	0.0
2006-Aug-17 Thu	7.5	7.5	###	7.47			###	###	###
2006-Aug-16 Wed	7.56	7.58	###	7.5			###	###	0.5
2006-Aug-15 Tue	###	7.25	###	###	1,354,120	4,908,685	35.9	35.9	0.0
2006-Aug-14 Mon	7.2	###	###	7.28			78.2	78.2	0.5
2006-Aug-11 Fri	7.28	7.28	###	7.23	819,870	2,984,326	27.3	27.3	###
2006-Aug-10 Thu	###	7.29	###	7.23	793,875	2,893,674	84.8	84.8	###
2006-Aug-09 Wed	7.25	7.25	###	###	2,066,529	###	###	###	0.0
2006-Aug-08 Tue	7.27	7.4	###	###			77.7	77.7	0.0
2006-Aug-07 Mon	7.2	7.29	###	7.25			###	###	0.5
2006-Aug-04 Fri	7.25	###	###	7.2	972,454	0	31.6	31.6	0.5
2006-Aug-03 Thu	7.28	###	7.22	###	1,530,185	###	70.5	70.5	0.0
2006-Aug-02 Wed	###	###	7.22	7.24			###	###	0.5
2006-Aug-01 Tue	7.48	7.54	###	7.41			28.4	28.4	###
2006-Jul-31 Mon	7.52	###	7.44	7.55			###	###	###
2006-Jul-28 Fri	7.4	7.46	###	###			30.2	30.2	0.0
2006-Jul-27 Thu	###	7.49	7.25	7.45			###	###	0.5
2006-Jul-26 Wed	7.48	7.49	###	###			###	###	0.0
2006-Jul-25 Tue	7.43	7.5	7.41	7.47	994,446	###	###	###	###
2006-Jul-24 Mon	7.4	7.43	###	###	572,257	###	41.3	41.3	0.0
2006-Jul-21 Fri	7.4	7.5	7.4	7.41	730,423	5,441,651	73.3	73.3	###
2006-Jul-20 Thu	7.49	7.51	###	7.48			34.9	34.9	0.5
2006-Jul-19 Wed	7.58	7.58	###	###			14.4	14.4	0.0
2006-Jul-18 Tue	7.52	###	7.45	7.54	1,785,759	6,651,952	74.6	74.6	0.5
2006-Jul-17 Mon	###	7.53	###	7.52	1,411,225	###	88.5	88.5	0.5
2006-Jul-14 Fri	###	7.44	###	###	1,491,355	5,547,840	###	###	0.0
2006-Jul-13 Thu	###	7.53	###	7.4	1,134,271	###	###	###	0.5
2006-Jul-12 Wed	###	7.48	###	7.48	1,135,342	4,246,179	###	###	0.5
2006-Jul-11 Tue	7.4	7.5	###	###	790,454	###	38.3	38.3	0.0
2006-Jul-10 Mon	###	###	7.5	7.53	1,235,178	###	19.2	19.2	0.5
2006-Jul-07 Fri	7.55	###	7.52	###	1,261,987	4,745,071	74.2	74.2	0.0
2006-Jul-06 Thu	7.28	###	7.24	7.5			85.3	85.3	0.5
2006-Jul-05 Wed	7.41	7.48	###	7.4	1,216,246	###	###	###	0.5
2006-Jul-04 Tue	7.52	7.58	7.45	7.48	2,341,849	###	30.5	30.5	0.5
2006-Jul-03 Mon	7.29	7.47	7.29	7.44	3,890,179	28,709,521	79.5	79.5	###
2006-Jun-30 Fri	7.4	7.45	7.25	###	3,502,043	###	###	###	0.0
2006-Jun-27 Tue	6.87	###	6.82	6.84			34.7	34.7	0.5
2006-Jun-26 Mon	###	6.81	###	6.74			80.9	80.9	###
2006-Jun-23 Fri	6.84	###	###	###	2,727,476	0	###	###	0.0
2006-Jun-22 Thu	6.8	###	6.8	###			79.9	79.9	0.0
2006-Jun-21 Wed	###	6.89	###	6.84			88.5	88.5	0.5
2006-Jun-20 Tue	###	6.84	###	6.75			86.9	86.9	0.5
2006-Jun-19 Mon	6.84	6.84	###	###			17.4	17.4	0.0
2006-Jun-16 Fri	###	6.89	###	6.85	1,064,425	3,666,944	78.4	78.4	###
2006-Jun-15 Thu	6.72	6.75	6.55	6.56	6,428,384	42,748,753	###	###	0.5
2006-Jun-14 Wed	6.55	###	###	###	3,468,529	0	77.4	77.4	0.0
2006-Jun-13 Tue	###	###	###	###			25.4	25.4	0.0
2006-Jun-09 Fri	6.85	###	6.77	6.84			36.5	36.5	0.5
2006-Jun-08 Thu	###	###	6.81	6.82			###	###	0.5
2006-Jun-07 Wed	###	###	6.84	###			34.2	34.2	0.0
2006-Jun-06 Tue	###	###	###	###	1,516,358	0	###	###	0.0
2006-Jun-05 Mon	###	###	###	###			###	###	0.0
2006-Jun-02 Fri	###	###	###	###	1,097,452	0	###	###	0.0
2006-Jun-01 Thu	###	###	###	###	1,757,081	0	###	###	0.0
2006-May-31 Wed	###	###	6.87	6.87			12.0	12.0	###
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	###	###	###	###			###	###	0.0
2006-May-26 Fri	###	###	###	###	2,597,685	0	###	###	0.0
2006-May-25 Thu	###	###	###	###			###	###	0.0
2006-May-24 Wed	###	###	###	###	2,595,124	0	###	###	0.0
2006-May-23 Tue	###	###	###	###			84.1	84.1	0.0
2006-May-22 Mon	###	###	###	###			56.4	56.4	0.0
2006-May-19 Fri	###	###	###	###			###	###	0.0
2006-May-18 Thu	###	7	###	###			###	###	0.0
2006-May-17 Wed	###	###	7	###			###	###	0.0
2006-May-16 Tue	###	###	###	###	2,815,671	0	###	###	0.0
2006-May-15 Mon	###	###	###	###			41.8	41.8	0.0
2006-May-12 Fri	###	7.2	###	###	1,865,885	6,717,186	###	###	0.0
2006-May-11 Thu	###	###	###	###	4,382,173	0	78.3	78.3	0.0
2006-May-10 Wed	###	###	###	###			29.5	29.5	0.0
2006-May-09 Tue	###	###	###	###	1,170,146	0	###	###	0.0
2006-May-08 Mon	###	###	7	###			###	###	0.0
2006-May-05 Fri	7	###	6.89	###	1,635,881	###	###	###	0.0
2006-May-04 Thu	7	###	###	###	1,617,822	0	29.5	29.5	0.0
2006-May-03 Wed	###	###	###	###	2,415,687	0	###	###	0.0
2006-May-02 Tue	###	###	###	###	3,876,921	0	76.1	76.1	0.0
2006-May-01 Mon	###	###	###	###			28.0	28.0	0.0
2006-Apr-28 Fri	###	###	###	###	1,655,085	0	###	###	0.0
2006-Apr-27 Thu	###	###	###	###	2,710,743	0	32.8	32.8	0.0
2006-Apr-26 Wed	###	7.23	###	7.2			###	###	0.5
2006-Apr-24 Mon	###	###	###	###	2,157,252	0	70.2	70.2	0.0
2006-Apr-21 Fri	###	###	###	###	3,387,985	0	###	###	0.0
2006-Apr-20 Thu	###	###	###	###			71.5	71.5	0.0
2006-Apr-19 Wed	###	###	###	###	5,826,058	0	###	###	0.0
2006-Apr-18 Tue	7.22	7.22	###	###	4,588,056	16,562,882	14.8	14.8	0.0
2006-Apr-13 Thu	7.2	7.2	###	###			35.6	35.6	0.0
2006-Apr-11 Tue	7.25	7.25	###	###			###	###	0.0
2006-Apr-10 Mon	###	###	###	###	2,864,546	0	18.2	18.2	0.0
2006-Apr-07 Fri	7.43	7.44	###	7.41			34.2	34.2	###
2006-Apr-06 Thu	###	7.52	###	7.48			###	###	0.5
2006-Apr-05 Wed	###	7.43	7.28	###			###	###	0.0
2006-Apr-04 Tue	7.4	7.4	7.27	###			32.0	32.0	0.0
2006-Apr-03 Mon	7.28	7.41	7.27	7.4	1,059,275	7,775,078	80.6	80.6	0.5
2006-Mar-31 Fri	7.27	###	7.23	###			66.5	66.5	0.0
2006-Mar-30 Thu	###	###	7.22	7.27			###	###	###
2006-Mar-29 Wed	7.24	###	7.22	###			73.9	73.9	0.0
2006-Mar-28 Tue	###	###	###	###	1,624,824	0	###	###	0.0
2006-Mar-27 Mon	###	7.4	###	###	4,300,029	###	88.2	88.2	0.0
2006-Mar-24 Fri	###	###	###	###	1,558,140	0	24.1	24.1	0.0
2006-Mar-23 Thu	###	###	###	###	1,511,355	0	###	###	0.0
2006-Mar-22 Wed	###	###	###	###	1,993,246	0	75.1	75.1	0.0
2006-Mar-21 Tue	###	###	7	###			32.3	32.3	0.0
2006-Mar-20 Mon	###	###	###	###	1,287,320	0	###	###	0.0
2006-Mar-17 Fri	###	###	###	###	1,345,551	0	35.4	35.4	0.0
2006-Mar-16 Thu	7	###	###	7			###	###	0.5
2006-Mar-15 Wed	###	###	###	###			###	###	0.0
2006-Mar-14 Tue	###	###	###	###			85.4	85.4	0.0
2006-Mar-13 Mon	###	###	6.86	###			###	###	0.0
2006-Mar-10 Fri	6.86	###	6.83	6.86			###	###	0.5
2006-Mar-09 Thu	6.71	6.84	6.71	6.83	2,357,878	15,974,623	80.2	80.2	0.5
2006-Mar-08 Wed	6.75	6.76	6.7	6.7	4,046,870	###	29.0	29.0	0.5
2006-Mar-07 Tue	6.75	6.79	6.74	6.74	3,051,670	20,644,547	###	###	###
2006-Mar-06 Mon	6.87	6.87	6.78	6.83			###	###	0.5
2006-Mar-03 Fri	6.86	###	6.84	6.85	3,431,720	11,736,482	30.4	30.4	###
2006-Mar-02 Thu	6.82	6.87	6.76	6.83			60.2	60.2	0.5
2006-Mar-01 Wed	6.88	###	6.8	6.82	3,614,125	12,288,025	###	###	0.5
2006-Feb-28 Tue	###	###	###	###			###	###	0.0
2006-Feb-27 Mon	6.88	###	6.84	6.86	5,511,576	18,849,589	###	###	0.5
2006-Feb-24 Fri	###	###	6.82	6.84	5,892,458	20,093,281	###	###	0.5
2006-Feb-23 Thu	###	###	###	###	3,136,723	0	###	###	0.0
2006-Feb-22 Wed	###	###	###	###	3,869,472	0	###	###	0.0
2006-Feb-21 Tue	###	###	###	###			###	###	0.0
2006-Feb-20 Mon	###	7.23	###	###	1,988,251	7,187,527	###	###	0.0
2006-Feb-17 Fri	###	###	###	###			29.5	29.5	0.0
2006-Feb-16 Thu	###	###	###	###			###	###	0.0
2006-Feb-15 Wed	###	###	###	###			###	###	0.0
2006-Feb-14 Tue	6.89	###	6.88	###			###	###	0.0
2006-Feb-13 Mon	6.84	###	6.77	6.8	3,423,876	11,589,820	38.2	38.2	0.5
2006-Feb-10 Fri	###	###	6.81	6.83			22.2	22.2	0.5
2006-Feb-09 Thu	###	###	6.87	###	3,339,577	11,471,446	20.6	20.6	0.0
2006-Feb-08 Wed	###	###	6.83	6.84			###	###	0.5
2006-Feb-07 Tue	7.23	7.23	###	###	2,342,147	###	16.1	16.1	0.0
2006-Feb-06 Mon	7.2	7.25	###	7.23	2,050,223	7,432,058	65.5	65.5	###
2006-Feb-03 Fri	###	###	###	7.25	2,115,051	0	24.1	24.1	0.5
2006-Feb-02 Thu	7.45	7.53	7.41	7.41	4,048,259	###	37.6	37.6	###
2006-Feb-01 Wed	7.25	###	7.25	###	1,499,343	###	80.5	80.5	0.0
2006-Jan-31 Tue	7.47	7.55	###	###			###	###	0.0
2006-Jan-30 Mon	7.5	7.53	###	7.4	1,051,571	###	25.7	25.7	0.5
2006-Jan-27 Fri	7.44	7.5	###	7.48			###	###	0.5
2006-Jan-25 Wed	7.28	7.44	7.25	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	7.24	1,715,927	0	78.3	78.3	0.5
2006-Jan-23 Mon	###	###	###	###	1,407,127	0	83.4	83.4	0.0
2006-Jan-20 Fri	###	###	###	###	2,463,375	0	###	###	0.0
2006-Jan-19 Thu	###	###	###	7.21	1,226,989	0	###	###	###
2006-Jan-18 Wed	###	###	7.23	7.23			###	###	###
2006-Jan-17 Tue	###	7.4	###	###			###	###	0.0
2006-Jan-16 Mon	7.4	7.42	7.26	7.26			17.2	17.2	0.5
2006-Jan-13 Fri	7.4	7.42	###	###	516,847	###	26.5	26.5	0.0
2006-Jan-12 Thu	7.43	7.47	7.4	7.42			###	###	0.5
2006-Jan-11 Wed	7.46	7.5	7.43	7.44	443,181	3,308,346	###	###	###
2006-Jan-10 Tue	7.5	7.54	7.46	7.5	1,605,271	###	###	###	0.5
2006-Jan-09 Mon	7.53	7.53	7.44	7.49			###	###	###
2006-Jan-06 Fri	7.59	###	7.44	7.48			19.2	19.2	0.5
2006-Jan-05 Thu	###	###	###	###	933,348	0	###	###	0.0
2006-Jan-04 Wed	7.56	###	7.53	###			73.4	73.4	0.0
2006-Jan-03 Tue	7.51	7.57	7.47	7.53			66.2	66.2	0.5
2005-Dec-30 Fri	7.5	7.59	7.44	7.51	545,725	4,101,123	###	###	###
2005-Dec-29 Thu	7.53	7.58	7.5	7.54			65.3	65.3	0.5
2005-Dec-28 Wed	7.47	7.53	7.47	7.5			###	###	0.5
2005-Dec-27 Tue	7.5	7.55	7.43	7.46			24.4	24.4	0.5
2005-Dec-23 Fri	7.5	7.55	7.43	7.46			24.4	24.4	0.5
2005-Dec-22 Thu	7.46	7.5	7.42	7.45	993,986	###	###	###	0.5
2005-Dec-21 Wed	7.44	7.49	7.42	7.48			###	###	0.5
2005-Dec-20 Tue	7.29	7.4	7.23	###	1,247,722	9,127,086	75.6	75.6	0.0
2005-Dec-19 Mon	###	###	###	###	1,098,621	0	###	###	0.0
2005-Dec-16 Fri	7.29	###	7.28	###	1,233,186	###	###	###	0.0
2005-Dec-15 Thu	7.29	7.29	7.22	7.28	2,988,870	21,684,251	###	###	0.5
2005-Dec-14 Wed	###	7.23	###	7.2	1,465,086	5,296,285	71.6	71.6	0.5
2005-Dec-13 Tue	###	7.2	###	###			37.7	37.7	0.0
2005-Dec-12 Mon	7.22	7.23	###	###	1,904,626	6,885,222	###	###	0.0
2005-Dec-09 Fri	7.25	7.28	###	7.26			###	###	0.5
2005-Dec-08 Thu	7.28	###	###	7.27			###	###	###
2005-Dec-07 Wed	7.2	7.28	###	7.27	1,672,122	6,086,524	###	###	###
2005-Dec-06 Tue	###	7.2	###	###	1,768,840	6,367,824	###	###	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###			###	###	0.0
2005-Dec-01 Thu	7	###	###	###	1,255,129	0	78.6	78.6	0.0
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	7	###	###	###	1,365,528	0	###	###	0.0
2005-Nov-28 Mon	###	###	###	7	3,233,958	0	77.3	77.3	0.5
2005-Nov-25 Fri	###	###	###	###			###	###	0.0
2005-Nov-24 Thu	###	###	###	###			25.2	25.2	0.0
2005-Nov-23 Wed	7	###	###	###	1,478,485	0	19.4	19.4	0.0
2005-Nov-22 Tue	6.85	###	6.85	###	2,854,259	###	85.7	85.7	0.0
2005-Nov-21 Mon	6.86	6.88	6.83	6.84	1,631,176	###	###	###	0.5
2005-Nov-18 Fri	6.84	6.88	6.82	6.85			64.8	64.8	###
2005-Nov-17 Thu	6.79	6.87	6.76	6.8	1,942,950	###	68.9	68.9	0.5
2005-Nov-16 Wed	6.81	6.87	6.7	6.75			###	###	0.5
2005-Nov-15 Tue	6.82	6.88	6.81	6.81	1,799,544	12,317,878	32.6	32.6	###
2005-Nov-14 Mon	6.78	6.87	6.73	6.78			69.0	69.0	0.5
2005-Nov-11 Fri	###	###	6.74	6.78			15.1	15.1	0.5
2005-Nov-10 Thu	6.8	###	6.8	6.89	1,191,258	4,050,277	81.4	81.4	0.5
2005-Nov-09 Wed	6.77	6.83	6.74	6.77			73.4	73.4	###
2005-Nov-08 Tue	###	6.83	###	6.78			83.4	83.4	0.5
2005-Nov-07 Mon	6.82	6.84	###	###	1,411,884	4,828,643	###	###	0.0
2005-Nov-04 Fri	6.7	6.8	6.7	6.8	2,992,845	###	###	###	0.5
2005-Nov-03 Thu	###	6.72	###	6.7	1,609,783	5,408,870	###	###	0.5
2005-Nov-02 Wed	###	###	###	###	2,416,049	0	35.5	35.5	0.0
2005-Nov-01 Tue	###	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	6.75	6.59	6.72			###	###	0.5
2005-Oct-28 Fri	###	###	6.45	6.45	1,996,570	###	14.6	14.6	###
2005-Oct-27 Thu	6.73	6.8	###	6.72			35.7	35.7	0.5
2005-Oct-26 Wed	###	6.81	###	6.75	1,530,428	###	###	###	0.5
2005-Oct-25 Tue	6.7	6.76	6.56	6.59			###	###	###
2005-Oct-24 Mon	6.52	6.57	6.48	6.54	3,570,141	23,295,170	72.8	72.8	0.5
2005-Oct-21 Fri	6.5	###	6.4	6.55	2,535,026	8,112,083	76.7	76.7	0.5
2005-Oct-20 Thu	6.51	6.72	6.47	6.52	5,168,956	###	80.2	80.2	0.5
2005-Oct-19 Wed	###	###	6.43	6.43	5,637,544	###	20.4	20.4	###
2005-Oct-18 Tue	###	###	6.55	###			###	###	0.0
2005-Oct-17 Mon	6.72	6.76	6.56	###			16.8	16.8	0.0
2005-Oct-14 Fri	6.86	6.86	6.7	6.71	1,811,529	###	16.9	16.9	###
2005-Oct-13 Thu	6.85	###	6.8	6.87			###	###	###
2005-Oct-12 Wed	###	###	6.87	6.87	2,497,679	8,579,527	25.0	25.0	###
2005-Oct-11 Tue	###	###	6.88	6.89			30.1	30.1	0.5
2005-Oct-10 Mon	###	###	6.88	###			###	###	0.0
2005-Oct-07 Fri	6.76	###	6.75	6.84			###	###	0.5
2005-Oct-06 Thu	6.88	###	6.71	6.74			###	###	###
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	7.21	###	###	7.22			72.2	72.2	0.5
2005-Oct-03 Mon	###	###	7.27	###	513,442	###	###	###	0.0
2005-Sep-30 Fri	###	###	###	###	1,501,588	0	33.4	33.4	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	7.29	###			###	###	0.0
2005-Sep-27 Tue	###	7.41	7.26	###	2,431,245	17,833,182	72.0	72.0	0.0
2005-Sep-26 Mon	7.21	###	7.2	###	2,993,626	10,777,053	78.7	78.7	0.0
2005-Sep-23 Fri	###	###	###	###	1,193,855	0	###	###	0.0
2005-Sep-22 Thu	###	###	###	###			66.5	66.5	0.0
2005-Sep-21 Wed	###	###	###	###			80.2	80.2	0.0
2005-Sep-20 Tue	###	###	###	###			###	###	0.0
2005-Sep-19 Mon	###	###	###	###			21.0	21.0	0.0
2005-Sep-16 Fri	###	###	###	###	2,412,525	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	7.22	###	###			###	###	0.0
2005-Sep-13 Tue	7	###	7	###	2,102,883	###	###	###	0.0
2005-Sep-12 Mon	###	###	###	###			74.1	74.1	0.0
2005-Sep-09 Fri	###	###	###	###	2,812,485	0	###	###	0.0
2005-Sep-08 Thu	###	###	###	###			###	###	0.0
2005-Sep-07 Wed	7.21	7.21	###	###			24.0	24.0	0.0
2005-Sep-06 Tue	###	7.23	###	###			###	###	0.0
2005-Sep-05 Mon	7.2	7.27	###	###			32.3	32.3	0.0
2005-Sep-02 Fri	###	###	###	###			9.0	9.0	0.0
2005-Sep-01 Thu	7.21	###	###	###			###	###	0.0
2005-Aug-31 Wed	7.24	###	###	7.25	4,920,522	0	68.1	68.1	0.5
2005-Aug-30 Tue	7.4	7.42	7.22	7.26			###	###	0.5
2005-Aug-29 Mon	7.54	###	###	###	3,941,186	0	###	###	0.0
2005-Aug-26 Fri	7.57	###	7.52	7.54	1,509,474	5,675,622	###	###	0.5
2005-Aug-25 Thu	###	###	7.5	7.54			###	###	0.5
2005-Aug-24 Wed	7.56	7.57	7.46	7.47	1,523,052	###	###	###	###
2005-Aug-23 Tue	7.51	7.56	7.48	7.56	2,088,322	15,704,181	###	###	0.5
2005-Aug-22 Mon	7.54	7.56	7.46	7.52			###	###	0.5
2005-Aug-19 Fri	7.53	7.56	###	7.43			###	###	###
2005-Aug-18 Thu	###	7.45	7.26	7.45			85.6	85.6	0.5
2005-Aug-17 Wed	7.45	7.45	###	###	2,511,123	###	24.6	24.6	0.0
2005-Aug-16 Tue	7.53	7.56	7.47	7.47			###	###	###
2005-Aug-15 Mon	7.55	###	7.5	7.5			28.7	28.7	0.5
2005-Aug-12 Fri	7.52	###	7.45	7.53	3,091,753	11,516,779	69.2	69.2	0.5
2005-Aug-11 Thu	7.25	7.43	7.23	7.43	3,448,777	###	###	###	###
2005-Aug-10 Wed	7.26	7.29	7.2	7.21			###	###	###
2005-Aug-09 Tue	###	7.4	7.26	7.28			###	###	0.5
2005-Aug-08 Mon	###	###	###	###	1,370,979	0	86.5	86.5	0.0
2005-Aug-05 Fri	###	7.23	###	###			68.6	68.6	0.0
2005-Aug-04 Thu	7.25	7.25	###	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###			15.2	15.2	0.0
2005-Aug-02 Tue	###	###	7.26	###	3,718,846	###	25.4	25.4	0.0
2005-Aug-01 Mon	###	###	7.26	###			77.2	77.2	0.0
2005-Jul-29 Fri	7.25	###	7.25	###			###	###	0.0
2005-Jul-28 Thu	###	###	7.2	7.2	2,759,449	###	19.3	19.3	0.5
2005-Jul-27 Wed	7.43	7.43	###	###	2,229,251	###	22.0	22.0	0.0
2005-Jul-26 Tue	7.47	7.5	###	7.42			25.7	25.7	0.5
2005-Jul-25 Mon	7.45	7.51	7.42	7.45			###	###	0.5
2005-Jul-22 Fri	7.5	7.54	7.43	7.45			###	###	0.5
2005-Jul-21 Thu	7.5	7.58	7.46	7.47			28.8	28.8	###
2005-Jul-20 Wed	7.41	7.57	7.41	7.45	1,610,342	###	###	###	0.5
2005-Jul-19 Tue	7.23	7.45	7.21	7.45	2,812,774	###	89.5	89.5	0.5
2005-Jul-18 Mon	7.22	7.25	###	7.24			70.4	70.4	0.5
2005-Jul-15 Fri	###	7.4	7.24	7.24			19.3	19.3	0.5
2005-Jul-14 Thu	###	7.43	###	###	1,246,582	4,631,052	27.8	27.8	0.0
2005-Jul-13 Wed	7.45	7.45	###	7.41	994,575	###	###	###	###
2005-Jul-12 Tue	7.57	7.57	###	###	1,222,572	###	###	###	0.0
2005-Jul-11 Mon	7.41	7.56	###	7.56	1,283,224	4,850,586	###	###	0.5
2005-Jul-08 Fri	7.27	###	7.25	###			###	###	0.0
2005-Jul-07 Thu	###	7.43	7.21	7.26			###	###	0.5
2005-Jul-06 Wed	###	###	7.4	7.4			###	###	0.5
2005-Jul-05 Tue	7.72	7.75	7.51	7.59	1,740,224	###	###	###	0.5
2005-Jul-04 Mon	7.79	7.79	7.7	7.71	1,242,372	9,622,171	###	###	###
2005-Jul-01 Fri	7.59	7.72	7.53	###	1,221,049	###	###	###	0.0
2005-Jun-30 Thu	7.41	###	7.4	###	1,995,356	###	79.5	79.5	0.0
2005-Jun-29 Wed	7.5	7.7	7.44	7.44	2,032,151	15,383,383	###	###	###
2005-Jun-28 Tue	7.73	7.76	###	###	1,427,844	###	23.1	23.1	0.0
2005-Jun-27 Mon	7.51	###	7.51	###			83.8	83.8	0.0
2005-Jun-24 Fri	7.5	###	7.45	7.55	1,225,244	###	75.1	75.1	###
2005-Jun-23 Thu	7.4	###	7.4	7.59			89.0	89.0	0.5
2005-Jun-22 Wed	###	7.74	###	7.43			###	###	###
2005-Jun-21 Tue	7.76	7.76	###	###	2,300,851	###	24.8	24.8	0.0
2005-Jun-20 Mon	7.82	7.85	7.72	7.76			###	###	0.6
2005-Jun-17 Fri	###	7.7	###	7.7	6,344,671	24,426,983	###	###	0.6
2005-Jun-16 Thu	###	###	7.53	###	3,331,024	###	69.6	69.6	0.0
2005-Jun-15 Wed	7.5	7.53	7.41	7.53	951,923	###	###	###	0.5
2005-Jun-14 Tue	7.45	7.53	###	7.48	3,119,044	###	###	###	0.5
2005-Jun-10 Fri	###	7.49	###	7.45			###	###	0.5
2005-Jun-09 Thu	7.27	###	7.21	7.28	1,909,681	###	73.2	73.2	0.5
2005-Jun-08 Wed	###	7.27	###	7.27			###	###	###
2005-Jun-07 Tue	###	###	###	###			###	###	0.0
2005-Jun-06 Mon	###	###	###	7.24			75.1	75.1	0.5
2005-Jun-03 Fri	7.25	7.27	###	7.2	1,900,058	###	25.2	25.2	0.5
2005-Jun-02 Thu	7.22	###	7.21	7.27			73.6	73.6	###
2005-Jun-01 Wed	###	###	###	###			28.2	28.2	0.0
2005-May-31 Tue	###	###	###	###			###	###	0.0
2005-May-30 Mon	###	###	###	###			81.2	81.2	0.0
2005-May-27 Fri	###	7	###	###	3,527,540	###	###	###	0.0
2005-May-26 Thu	###	###	###	###			29.0	29.0	0.0
2005-May-25 Wed	###	###	###	###	1,622,389	0	18.1	18.1	0.0
2005-May-24 Tue	###	###	###	###			78.5	78.5	0.0
2005-May-23 Mon	###	###	7	###	1,465,787	5,130,254	23.4	23.4	0.0
2005-May-20 Fri	7	###	###	###	2,403,289	0	71.6	71.6	0.0
2005-May-19 Thu	###	###	###	###			###	###	0.0
2005-May-18 Wed	6.82	###	6.78	6.82	2,184,140	###	###	###	0.5
2005-May-17 Tue	6.88	6.89	6.76	6.82			###	###	0.5
2005-May-16 Mon	7	7	6.89	###			###	###	0.0
2005-May-13 Fri	###	###	###	###			###	###	0.0
2005-May-12 Thu	###	###	###	###	1,512,282	0	27.9	27.9	0.0
2005-May-11 Wed	###	7.23	###	###	1,390,621	###	67.4	67.4	0.0
2005-May-10 Tue	7.21	7.21	###	###	3,843,379	13,855,381	###	###	0.0
2005-May-09 Mon	###	7.25	7	7.21			###	###	###
2005-May-06 Fri	7	###	###	7	2,340,058	0	63.3	63.3	0.5
2005-May-05 Thu	###	###	6.88	###	1,884,789	6,483,674	81.8	81.8	0.0
2005-May-04 Wed	###	###	###	###	4,777,677	0	43.7	43.7	0.0
2005-May-03 Tue	###	###	###	###	2,927,989	0	84.4	84.4	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	6.79	###	1,710,186	5,806,081	###	###	0.0
2005-Apr-27 Wed	6.7	###	###	###	3,745,155	0	###	###	0.0
2005-Apr-26 Tue	###	###	6.75	6.83			###	###	0.5
2005-Apr-22 Fri	###	###	6.86	###			19.0	19.0	0.0
2005-Apr-21 Thu	6.84	###	6.81	###			85.5	85.5	0.0
2005-Apr-20 Wed	6.8	6.85	6.78	6.83	4,021,571	###	74.4	74.4	0.5
2005-Apr-19 Tue	###	6.77	###	6.72	4,614,742	###	57.6	57.6	0.5
2005-Apr-18 Mon	6.7	6.78	###	###	1,808,621	6,131,225	###	###	0.0
2005-Apr-15 Fri	6.85	6.85	6.7	6.74	1,966,540	###	35.7	35.7	###
2005-Apr-14 Thu	6.84	6.85	6.71	6.85			80.5	80.5	###
2005-Apr-13 Wed	###	###	6.85	###			17.4	17.4	0.0
2005-Apr-12 Tue	7	###	###	###	1,424,671	0	###	###	0.0
2005-Apr-11 Mon	7	###	###	###	1,337,381	0	###	###	0.0
2005-Apr-08 Fri	###	###	###	###	1,038,879	0	25.2	25.2	0.0
2005-Apr-07 Thu	###	7.21	###	###			82.3	82.3	0.0
2005-Apr-06 Wed	###	###	###	###	2,166,976	0	###	###	0.0
2005-Apr-05 Tue	###	###	###	###	2,721,255	0	78.6	78.6	0.0
2005-Apr-04 Mon	###	###	###	###	971,588	0	###	###	0.0
2005-Apr-01 Fri	###	7.25	###	###			###	###	0.0
2005-Mar-31 Thu	###	7.24	###	###	2,866,644	10,377,251	###	###	0.0
2005-Mar-30 Wed	###	###	###	###	1,614,741	0	###	###	0.0
2005-Mar-29 Tue	###	7.2	###	###			48.9	48.9	0.0
2005-Mar-24 Thu	###	###	###	###	1,957,440	0	###	###	0.0
2005-Mar-23 Wed	7.45	7.45	7.29	###			29.3	29.3	0.0
2005-Mar-22 Tue	7.45	###	7.43	7.49			79.0	79.0	###
2005-Mar-21 Mon	7.58	###	7.42	7.46	1,770,572	6,568,822	20.2	20.2	0.5
2005-Mar-18 Fri	###	###	7.43	7.55			###	###	###
2005-Mar-17 Thu	###	###	7.48	7.59			39.2	39.2	0.5
2005-Mar-16 Wed	7.2	7.45	###	7.45	2,830,188	10,542,450	###	###	0.5
2005-Mar-15 Tue	###	###	###	###	1,569,873	0	75.9	75.9	0.0
2005-Mar-14 Mon	###	###	###	###			20.9	20.9	0.0
2005-Mar-11 Fri	###	###	###	###			70.7	70.7	0.0
2005-Mar-10 Thu	###	###	###	###	2,320,422	0	###	###	0.0
2005-Mar-09 Wed	7.21	7.27	###	7.2			###	###	0.5
2005-Mar-08 Tue	###	7.27	###	###	2,086,183	7,583,275	###	###	0.0
2005-Mar-07 Mon	###	###	###	###	2,069,856	0	29.2	29.2	0.0
2005-Mar-04 Fri	###	###	###	###	3,064,022	0	80.5	80.5	0.0
2005-Mar-03 Thu	6.75	###	6.75	###			86.5	86.5	0.0
2005-Mar-02 Wed	6.8	6.8	6.73	6.73			25.9	25.9	###
2005-Mar-01 Tue	###	###	6.76	6.79	1,946,144	###	###	###	0.5
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	6.75	6.77	###	###	2,702,751	###	27.8	27.8	0.0
2005-Feb-24 Thu	6.89	###	6.75	6.77			26.3	26.3	###
2005-Feb-23 Wed	7.2	7.23	###	###	2,119,959	7,663,651	38.4	38.4	0.0
2005-Feb-22 Tue	###	7.22	###	7.22	2,742,947	###	###	###	0.5
2005-Feb-21 Mon	6.87	6.87	6.87	6.87	0				###
2005-Feb-18 Fri	6.71	###	6.71	6.87			###	###	###
2005-Feb-17 Thu	6.8	6.85	6.75	6.75			30.3	30.3	0.5
2005-Feb-16 Wed	6.89	6.89	6.71	6.76			###	###	0.5
2005-Feb-15 Tue	6.7	6.85	6.7	6.82			86.7	86.7	0.5
2005-Feb-14 Mon	6.75	6.78	###	###	2,067,440	7,008,621	21.5	21.5	0.0
2005-Feb-11 Fri	6.8	6.83	6.7	6.75			24.1	24.1	0.5
2005-Feb-10 Thu	###	###	6.75	6.78			18.2	18.2	0.5
2005-Feb-09 Wed	6.87	###	6.82	6.88	598,243	###	74.3	74.3	###
2005-Feb-08 Tue	6.8	6.87	6.77	6.87			79.9	79.9	###
2005-Feb-07 Mon	6.79	6.87	6.75	6.86			79.5	79.5	0.5
2005-Feb-04 Fri	6.83	6.85	6.75	6.75			###	###	0.5
2005-Feb-03 Thu	6.85	6.89	6.83	6.84	1,446,488	###	###	###	0.5
2005-Feb-02 Wed	###	###	6.86	6.89	1,687,241	###	25.8	25.8	0.5
2005-Feb-01 Tue	###	###	###	###	605,646	0	78.7	78.7	0.0
2005-Jan-31 Mon	###	###	###	###			77.5	77.5	0.0
2005-Jan-28 Fri	###	###	6.85	###			###	###	0.0
2005-Jan-27 Thu	7	###	###	###			25.7	25.7	0.0
2005-Jan-25 Tue	6.87	###	6.87	6.89			73.6	73.6	0.5
2005-Jan-24 Mon	6.82	6.85	6.81	6.82	1,183,247	8,081,577	###	###	0.5
2005-Jan-21 Fri	6.85	###	6.82	###	688,174	2,346,673	###	###	0.0
2005-Jan-20 Thu	6.85	6.89	6.83	6.87	669,325	###	74.4	74.4	###
2005-Jan-19 Wed	###	###	6.86	###	1,282,179	4,397,873	###	###	0.0
2005-Jan-18 Tue	###	7	6.85	6.85	1,141,673	7,906,085	###	###	###
2005-Jan-17 Mon	###	###	###	7			###	###	0.5
2005-Jan-14 Fri	###	7	###	###	912,020	3,192,070	28.9	28.9	0.0
2005-Jan-13 Thu	###	###	###	###			80.5	80.5	0.0
2005-Jan-12 Wed	6.85	###	6.81	###	1,411,975	4,807,774	76.0	76.0	0.0
2005-Jan-11 Tue	###	###	###	###	613,487	0	###	###	0.0
2005-Jan-10 Mon	7.25	7.25	###	###			###	###	0.0
2005-Jan-07 Fri	###	7.23	###	7.2	1,441,227	###	91.9	91.9	0.5
2005-Jan-06 Thu	6.89	###	6.89	###			76.2	76.2	0.0
2005-Jan-05 Wed	###	###	###	###	1,437,153	0	###	###	0.0
2005-Jan-04 Tue	###	###	6.88	6.88	1,049,970	###	###	###	###
2004-Dec-31 Fri	###	###	6.88	6.89	688,644	###	###	###	0.5
2004-Dec-30 Thu	6.83	###	6.83	###			80.1	80.1	0.0
2004-Dec-29 Wed	###	###	6.82	6.82			###	###	0.5
2004-Dec-24 Fri	6.89	###	6.86	###	620,446	2,128,129	67.9	67.9	0.0
2004-Dec-23 Thu	6.83	###	6.83	6.85	668,057	###	###	###	###
2004-Dec-22 Wed	###	###	6.85	6.88	1,078,643	3,694,352	23.3	23.3	###
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	6.88	###			33.9	33.9	0.0
2004-Dec-17 Fri	6.79	###	6.78	6.88			###	###	###
2004-Dec-16 Thu	6.75	###	6.75	6.8			76.9	76.9	0.5
2004-Dec-15 Wed	###	###	###	###	1,963,855	0	###	###	0.0
2004-Dec-14 Tue	###	6.82	###	6.78	1,616,746	###	84.1	84.1	0.5
2004-Dec-13 Mon	###	###	6.56	6.58			22.5	22.5	0.5
2004-Dec-10 Fri	6.7	6.7	6.54	###			20.7	20.7	0.0
2004-Dec-09 Thu	6.75	6.8	###	###	2,248,022	7,643,274	32.3	32.3	0.0
2004-Dec-08 Wed	###	###	6.72	6.72	3,147,458	10,575,458	###	###	0.5
2004-Dec-07 Tue	###	7	###	###	1,457,246	###	###	###	0.0
2004-Dec-06 Mon	6.8	###	6.8	###	3,166,489	###	89.0	89.0	0.0
2004-Dec-03 Fri	6.84	6.85	6.75	6.79			###	###	0.5
2004-Dec-02 Thu	###	###	6.89	6.89			21.0	21.0	0.5
2004-Dec-01 Wed	###	###	###	###			21.6	21.6	0.0
2004-Nov-30 Tue	###	###	###	###			33.5	33.5	0.0
2004-Nov-29 Mon	###	###	###	###	2,039,980	0	73.1	73.1	0.0
2004-Nov-26 Fri	###	###	###	###	1,985,775	0	20.1	20.1	0.0
2004-Nov-25 Thu	###	###	###	###			###	###	0.0
2004-Nov-24 Wed	7	###	###	###	1,828,026	0	###	###	0.0
2004-Nov-23 Tue	###	###	###	###			67.3	67.3	0.0
2004-Nov-22 Mon	###	###	6.83	###			###	###	0.0
2004-Nov-19 Fri	6.76	6.89	6.76	6.87	1,516,482	10,349,989	80.6	80.6	###
2004-Nov-18 Thu	6.8	6.88	6.78	6.8			###	###	0.5
2004-Nov-17 Wed	6.77	6.79	6.71	6.71			25.1	25.1	###
2004-Nov-16 Tue	###	###	6.75	6.77			###	###	###
2004-Nov-15 Mon	6.79	###	6.78	6.88	1,022,945	3,467,783	###	###	###
2004-Nov-12 Fri	6.88	###	6.71	6.77			15.4	15.4	###
2004-Nov-11 Thu	7	###	###	###	820,540	0	###	###	0.0
2004-Nov-10 Wed	###	###	###	###			67.9	67.9	0.0
2004-Nov-09 Tue	###	###	###	###			70.5	70.5	0.0
2004-Nov-08 Mon	6.86	###	6.84	###			###	###	0.0
2004-Nov-05 Fri	6.85	###	6.79	6.85	1,896,122	###	###	###	###
2004-Nov-04 Thu	6.77	###	6.74	###			84.5	84.5	0.0
2004-Nov-03 Wed	6.73	6.8	###	6.8			75.3	75.3	0.5
2004-Nov-02 Tue	6.54	###	6.54	###			###	###	0.0
2004-Nov-01 Mon	###	###	6.48	6.52	3,205,780	10,386,727	###	###	0.5
2004-Oct-29 Fri	6.53	6.75	6.49	6.75			90.0	90.0	0.5
2004-Oct-28 Thu	6.52	6.53	6.44	6.5			###	###	0.5
2004-Oct-27 Wed	6.53	6.59	6.52	6.54			65.9	65.9	0.5
2004-Oct-26 Tue	6.5	6.55	6.49	6.53	4,429,758	28,882,022	###	###	###
2004-Oct-25 Mon	6.47	6.52	6.47	6.5	3,005,275	###	75.6	75.6	0.5
2004-Oct-22 Fri	6.4	6.54	6.4	6.51			###	###	###
2004-Oct-21 Thu	###	###	6.21	###			###	###	0.0
2004-Oct-20 Wed	6.4	6.41	###	###	2,652,580	###	###	###	0.0
2004-Oct-19 Tue	6.53	6.53	6.43	6.44			19.4	19.4	0.5
2004-Oct-18 Mon	6.51	6.55	6.49	6.55	761,447	###	###	###	0.5
2004-Oct-15 Fri	6.5	6.52	6.46	6.52			###	###	0.5
2004-Oct-14 Thu	###	###	###	###			94.2	94.2	0.0
2004-Oct-13 Wed	6.29	###	6.29	###			77.7	77.7	0.0
2004-Oct-12 Tue	6.26	###	6.25	###	1,306,244	###	###	###	0.0
2004-Oct-11 Mon	###	###	6.26	6.26	1,821,384	###	26.6	26.6	0.4
2004-Oct-08 Fri	###	###	6.29	###	1,528,672	4,807,673	###	###	0.0
2004-Oct-07 Thu	###	###	6.27	###	3,446,584	10,805,040	76.5	76.5	0.0
2004-Oct-06 Wed	###	6.27	###	6.25	1,445,242	###	81.8	81.8	###
2004-Oct-05 Tue	###	###	###	###			###	###	0.0
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	6			###	###	0.4
2004-Sep-30 Thu	###	###	###	###	1,495,272	0	71.0	71.0	0.0
2004-Sep-29 Wed	###	###	6	###			###	###	0.0
2004-Sep-28 Tue	###	###	6	###			###	###	0.0
2004-Sep-27 Mon	###	###	###	###	2,356,353	0	74.0	74.0	0.0
2004-Sep-24 Fri	###	###	###	###	3,807,542	0	79.2	79.2	0.0
2004-Sep-23 Thu	###	###	6	###			###	###	0.0
2004-Sep-22 Wed	###	###	###	###			###	###	0.0
2004-Sep-21 Tue	###	###	###	###	3,529,628	0	###	###	0.0
2004-Sep-20 Mon	6	###	###	###			###	###	0.0
2004-Sep-17 Fri	###	###	###	###	3,178,458	0	###	###	0.0
2004-Sep-16 Thu	###	###	5.88	###	6,786,143	###	###	###	0.0
2004-Sep-15 Wed	###	###	###	###	1,189,189	0	27.5	27.5	0.0
2004-Sep-14 Tue	###	###	###	###	1,458,354	0	###	###	0.0
2004-Sep-13 Mon	###	###	###	###	985,124	0	22.1	22.1	0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	###	826,043	0	27.4	27.4	0.0
2004-Sep-08 Wed	###	###	###	###	7,174,687	0	###	###	0.0
2004-Sep-07 Tue	###	###	###	###			###	###	0.0
2004-Sep-06 Mon	###	###	6	###			###	###	0.0
2004-Sep-03 Fri	###	###	###	###	521,582	0	###	###	0.0
2004-Sep-02 Thu	###	###	###	###	1,203,373	0	###	###	0.0
2004-Sep-01 Wed	5.87	###	5.86	###	4,279,470	12,538,847	###	###	0.0
2004-Aug-31 Tue	###	###	5.86	###	3,302,882	9,677,444	27.4	27.4	0.0
2004-Aug-30 Mon	6	###	###	###			###	###	0.0
2004-Aug-27 Fri	5.84	###	5.84	###	2,030,048	5,927,740	81.8	81.8	0.0
2004-Aug-26 Thu	5.85	###	5.82	5.82			###	###	0.4
2004-Aug-25 Wed	5.89	###	5.87	5.87	797,050	2,339,341	###	###	###
2004-Aug-24 Tue	###	###	5.85	5.87	817,722	###	27.2	27.2	###
2004-Aug-23 Mon	5.89	###	5.86	5.87	627,459	1,838,454	###	###	###
2004-Aug-20 Fri	###	###	5.83	5.89			20.8	20.8	###
2004-Aug-19 Thu	###	###	###	###			81.3	81.3	0.0
2004-Aug-18 Wed	5.85	###	5.78	###	3,311,656	9,570,685	81.8	81.8	0.0
2004-Aug-17 Tue	###	###	5.85	###			###	###	0.0
2004-Aug-16 Mon	###	###	###	###			34.7	34.7	0.0
2004-Aug-13 Fri	###	###	###	###			###	###	0.0
2004-Aug-12 Thu	###	###	###	###			82.2	82.2	0.0
2004-Aug-11 Wed	###	###	###	###			28.4	28.4	0.0
2004-Aug-10 Tue	###	###	###	###			32.5	32.5	0.0
2004-Aug-09 Mon	###	###	###	###			###	###	0.0
2004-Aug-06 Fri	6.2	6.24	###	6.2			###	###	0.4
2004-Aug-05 Thu	###	6.24	###	6.24			77.1	77.1	0.4
2004-Aug-04 Wed	6.2	6.2	###	###			###	###	0.0
2004-Aug-03 Tue	###	6.23	###	6.2	2,408,558	7,502,658	###	###	0.4
2004-Aug-02 Mon	###	###	###	###	472,722	0	84.4	84.4	0.0
2004-Jul-30 Fri	###	###	###	###			63.0	63.0	0.0
2004-Jul-29 Thu	6.24	6.24	###	###			12.3	12.3	0.0
2004-Jul-28 Wed	###	###	###	###	2,346,783	0	78.8	78.8	0.0
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	###	###	###	###	1,502,650	0	20.7	20.7	0.0
2004-Jul-23 Fri	###	###	###	###	2,042,784	0	###	###	0.0
2004-Jul-22 Thu	###	6.2	###	###	2,556,154	7,924,077	###	###	0.0
2004-Jul-21 Wed	###	6.2	###	###			###	###	0.0
2004-Jul-20 Tue	5.8	5.81	5.76	5.8			###	###	0.4
2004-Jul-19 Mon	5.85	5.85	5.76	5.81			23.8	23.8	###
2004-Jul-16 Fri	5.81	###	5.78	5.87	480,655	###	78.7	78.7	###
2004-Jul-15 Thu	5.87	5.88	5.73	5.81			22.4	22.4	###
2004-Jul-14 Wed	5.76	5.85	###	5.85	1,489,586	###	86.5	86.5	0.4
2004-Jul-13 Tue	5.83	5.85	5.8	5.82			31.3	31.3	0.4
2004-Jul-12 Mon	5.85	5.86	5.82	5.85			74.4	74.4	0.4
2004-Jul-09 Fri	5.76	5.86	5.75	5.86			82.3	82.3	0.4
2004-Jul-08 Thu	5.81	5.85	5.76	5.8			26.4	26.4	0.4
2004-Jul-07 Wed	5.82	5.88	5.78	5.88			###	###	0.4
2004-Jul-06 Tue	5.75	5.87	5.7	5.85	745,045	4,310,085	###	###	0.4
2004-Jul-05 Mon	###	5.75	###	5.75			###	###	###
2004-Jul-02 Fri	###	###	###	###			73.5	73.5	0.0
2004-Jul-01 Thu	###	###	5.55	###	913,653	2,535,387	###	###	0.0
2004-Jun-30 Wed	5.55	###	5.45	###			###	###	0.0
2004-Jun-29 Tue	5.53	5.57	5.51	5.55			###	###	###
2004-Jun-28 Mon	5.55	5.55	5.52	5.52			32.1	32.1	0.4
2004-Jun-25 Fri	5.59	5.59	5.53	5.55	2,513,389	13,974,442	27.9	27.9	###
2004-Jun-24 Thu	5.58	5.58	5.52	5.58			###	###	0.4
2004-Jun-23 Wed	5.48	5.57	5.46	5.55	2,881,683	15,892,481	81.9	81.9	###
2004-Jun-22 Tue	5.45	5.51	5.43	5.48			76.7	76.7	###
2004-Jun-21 Mon	5.48	5.5	5.45	5.46	1,113,427	###	27.5	27.5	###
2004-Jun-18 Fri	5.5	5.52	5.43	5.45			###	###	###
2004-Jun-17 Thu	5.41	5.42	###	5.4			###	###	0.4
2004-Jun-16 Wed	5.4	5.41	###	###			27.6	27.6	0.0
2004-Jun-15 Tue	5.4	5.45	###	5.45	1,052,888	###	84.8	84.8	###
2004-Jun-14 Mon	5.42	5.43	###	###			22.5	22.5	0.0
2004-Jun-11 Fri	5.42	5.43	###	###			###	###	0.0
2004-Jun-10 Thu	###	###	###	###	4,141,882	0	###	###	0.0
2004-Jun-09 Wed	###	5.4	###	###	1,312,370	###	###	###	0.0
2004-Jun-08 Tue	5.49	5.49	###	###	2,888,952	7,930,173	###	###	0.0
2004-Jun-07 Mon	5.52	5.52	5.44	5.44	2,183,228	11,964,089	21.8	21.8	0.4
2004-Jun-04 Fri	5.49	5.51	5.48	5.5	2,383,476	###	73.1	73.1	0.4
2004-Jun-03 Thu	5.57	5.57	5.44	5.49			###	###	0.4
2004-Jun-02 Wed	5.54	5.58	5.51	5.58	1,081,426	###	74.3	74.3	0.4
2004-Jun-01 Tue	5.5	5.55	5.45	5.45			27.8	27.8	###
2004-May-31 Mon	###	5.53	###	5.52			###	###	0.4
2004-May-28 Fri	5.45	5.47	5.28	5.28			7.1	7.1	0.4
2004-May-27 Thu	5.5	5.51	5.43	5.45			18.6	18.6	###
2004-May-26 Wed	5.47	5.52	5.44	5.51	686,486	3,761,943	75.0	75.0	###
2004-May-25 Tue	5.54	5.54	5.43	5.45	1,205,252	###	###	###	###
2004-May-24 Mon	5.58	###	5.5	5.51	500,549	###	22.4	22.4	###
2004-May-21 Fri	5.47	###	5.47	###			###	###	0.0
2004-May-20 Thu	5.5	5.5	5.44	5.46			26.4	26.4	###
2004-May-19 Wed	5.54	5.54	5.44	5.54			74.0	74.0	0.4
2004-May-18 Tue	5.57	5.59	5.46	5.55	2,089,957	###	###	###	###
2004-May-17 Mon	5.55	###	5.54	5.59			###	###	###
2004-May-14 Fri	5.58	###	5.52	5.55			29.7	29.7	###
2004-May-13 Thu	5.5	###	5.49	###			###	###	0.0
2004-May-12 Wed	5.43	5.49	5.43	5.47			###	###	###
2004-May-11 Tue	5.43	5.43	###	5.42	2,167,741	###	###	###	0.4
2004-May-10 Mon	5.59	5.59	5.47	5.49			###	###	0.4
2004-May-07 Fri	5.57	###	5.57	###			77.9	77.9	0.0
2004-May-06 Thu	###	###	5.58	###			###	###	0.0
2004-May-05 Wed	5.57	5.71	5.57	###	848,640	4,786,329	###	###	0.0
2004-May-04 Tue	###	5.71	5.54	###			###	###	0.0
2004-May-03 Mon	###	5.76	###	###			40.5	40.5	0.0
2004-Apr-30 Fri	5.74	5.75	###	5.7			###	###	0.4
2004-Apr-29 Thu	5.87	5.88	5.72	5.81			###	###	###
2004-Apr-28 Wed	###	###	5.88	###	1,301,350	###	76.6	76.6	0.0
2004-Apr-27 Tue	5.88	###	5.81	5.85			31.8	31.8	0.4
2004-Apr-26 Mon	5.85	5.86	5.81	5.81	458,550	###	22.8	22.8	###
2004-Apr-23 Fri	5.77	5.82	5.76	5.82	1,236,744	7,160,747	###	###	0.4
2004-Apr-22 Thu	5.7	5.75	###	5.73			###	###	###
2004-Apr-21 Wed	5.75	5.78	###	###			###	###	0.0
2004-Apr-20 Tue	###	5.75	###	5.75	1,010,983	2,906,576	84.6	84.6	###
2004-Apr-19 Mon	5.7	5.73	###	###			###	###	0.0
2004-Apr-16 Fri	5.55	5.7	5.55	5.7			###	###	0.4
2004-Apr-15 Thu	5.59	###	5.48	5.52	2,109,284	###	26.7	26.7	0.4
2004-Apr-14 Wed	5.57	5.59	5.55	5.58			74.3	74.3	0.4
2004-Apr-13 Tue	5.55	###	5.54	5.59	671,973	###	80.1	80.1	###
2004-Apr-08 Thu	5.5	5.55	5.5	5.54			77.5	77.5	0.4
2004-Apr-07 Wed	###	###	5.52	5.53	3,018,170	8,330,149	###	###	###
2004-Apr-06 Tue	###	5.72	###	###			28.0	28.0	0.0
2004-Apr-05 Mon	5.55	###	5.55	###			###	###	0.0
2004-Apr-02 Fri	###	###	5.51	5.57	1,220,273	3,361,852	20.1	20.1	0.4
2004-Apr-01 Thu	5.5	###	5.5	###	1,420,579	###	85.2	85.2	0.0
2004-Mar-31 Wed	5.49	5.56	5.47	5.5	1,097,044	###	###	###	0.4
2004-Mar-30 Tue	5.55	5.59	5.46	5.5			24.0	24.0	0.4
2004-Mar-29 Mon	###	5.7	5.57	5.57			17.2	17.2	0.4
2004-Mar-26 Fri	5.7	5.71	5.56	###			29.1	29.1	0.0
2004-Mar-25 Thu	5.59	###	5.55	###	1,416,175	3,929,885	###	###	0.0
2004-Mar-24 Wed	5.75	5.75	5.58	###	3,717,059	###	18.9	18.9	0.0
2004-Mar-23 Tue	5.82	5.86	5.71	5.75			###	###	###
2004-Mar-22 Mon	5.84	5.89	5.83	5.86			###	###	0.4
2004-Mar-19 Fri	###	###	5.8	5.82			19.8	19.8	0.4
2004-Mar-18 Thu	5.8	5.8	5.73	5.79	2,306,448	13,296,672	###	###	###
2004-Mar-17 Wed	###	###	5.77	5.82			20.3	20.3	0.4
2004-Mar-16 Tue	5.88	###	5.82	###			84.0	84.0	0.0
2004-Mar-15 Mon	5.78	5.82	5.77	5.82			78.7	78.7	0.4
2004-Mar-12 Fri	5.71	5.78	###	5.74	1,822,288	###	74.0	74.0	0.4
2004-Mar-11 Thu	###	5.74	###	5.71			###	###	0.4
2004-Mar-10 Wed	5.71	5.76	###	###			31.0	31.0	0.0
2004-Mar-09 Tue	###	5.78	###	5.7			###	###	0.4
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	###	###	###	###	3,064,022	0	80.8	80.8	0.0
2004-Mar-04 Thu	###	5.71	###	###	677,889	1,935,373	###	###	0.0
2004-Mar-03 Wed	###	###	###	###	1,527,956	0	71.9	71.9	0.0
2004-Mar-02 Tue	###	5.72	###	5.72	794,027	###	79.9	79.9	0.4
2004-Mar-01 Mon	###	5.73	###	###			69.7	69.7	0.0
2004-Feb-27 Fri	5.5	###	5.5	###			###	###	0.0
2004-Feb-26 Thu	###	5.59	###	5.51			88.3	88.3	###
2004-Feb-25 Wed	5.43	5.43	###	###			###	###	0.0
2004-Feb-24 Tue	5.44	5.45	5.4	5.43	1,305,154	###	37.6	37.6	0.4
2004-Feb-23 Mon	###	5.44	###	5.42			###	###	0.4
2004-Feb-20 Fri	5.45	5.46	###	###			###	###	0.0
2004-Feb-19 Thu	5.55	5.58	5.52	5.53			###	###	###
2004-Feb-18 Wed	5.47	5.54	5.4	5.51			71.7	71.7	###
2004-Feb-17 Tue	###	5.41	###	5.4	3,481,480	###	###	###	0.4
2004-Feb-16 Mon	###	###	5.29	###			###	###	0.0
2004-Feb-13 Fri	###	###	###	###	3,099,656	0	28.6	28.6	0.0
2004-Feb-12 Thu	###	5.4	###	###	2,970,386	8,020,042	65.2	65.2	0.0
2004-Feb-11 Wed	5.25	5.5	5.24	5.4	5,037,981	27,053,957	###	###	0.4
2004-Feb-10 Tue	5.24	###	5.22	5.22	2,888,189	7,538,173	###	###	0.4
2004-Feb-09 Mon	5.28	###	5.22	5.23			###	###	###
2004-Feb-06 Fri	5.2	###	5.2	5.27			###	###	###
2004-Feb-05 Thu	5.28	5.28	###	5.2	1,181,578	###	22.8	22.8	###
2004-Feb-04 Wed	###	###	5.26	5.26	1,972,980	###	27.7	27.7	0.4
2004-Feb-03 Tue	###	###	5.29	###	6,190,522	###	76.1	76.1	0.0
2004-Feb-02 Mon	5.29	###	5.26	###			73.4	73.4	0.0
2004-Jan-30 Fri	###	5.25	###	5.24	3,351,570	8,797,871	###	###	0.4
2004-Jan-29 Thu	5.26	5.29	5.21	5.27			###	###	###
2004-Jan-28 Wed	###	###	5.26	###	4,331,855	11,392,778	75.0	75.0	0.0
2004-Jan-27 Tue	###	###	5.25	###	3,358,521	###	###	###	0.0
2004-Jan-23 Fri	###	###	5.25	###			23.0	23.0	0.0
2004-Jan-22 Thu	###	###	###	###	1,172,284	0	89.8	89.8	0.0
2004-Jan-21 Wed	5.2	5.22	###	###			28.9	28.9	0.0
2004-Jan-20 Tue	###	5.23	###	5.2	2,844,548	###	###	###	###
2004-Jan-19 Mon	###	###	###	###	1,150,357	0	22.0	22.0	0.0
2004-Jan-16 Fri	###	###	###	###	910,975	0	16.9	16.9	0.0
2004-Jan-15 Thu	###	###	###	###	2,914,883	0	75.3	75.3	0.0
2004-Jan-14 Wed	###	###	###	###	1,013,629	0	33.3	33.3	0.0
2004-Jan-13 Tue	###	###	###	###			83.8	83.8	0.0
2004-Jan-12 Mon	###	###	###	###			###	###	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###			###	###	0.0
2004-Jan-06 Tue	4.76	###	4.76	4.89	1,041,042	2,477,679	86.7	86.7	###
2004-Jan-05 Mon	###	4.79	###	4.75	611,926	###	###	###	###
2004-Jan-02 Fri	4.75	4.75	###	###	421,429	###	###	###	0.0
2003-Dec-31 Wed	4.75	4.78	4.7	4.75	258,589	###	###	###	###
2003-Dec-30 Tue	4.75	4.75	###	###			###	###	0.0
2003-Dec-29 Mon	4.74	4.74	###	4.72			22.6	22.6	0.3
2003-Dec-24 Wed	4.72	4.73	###	4.72			###	###	0.3
2003-Dec-23 Tue	4.7	4.73	###	4.7			###	###	0.3
2003-Dec-22 Mon	###	4.72	###	4.72			###	###	0.3
2003-Dec-19 Fri	4.7	4.7	###	###	734,173	###	###	###	0.0
2003-Dec-18 Thu	4.76	4.76	###	###	3,024,849	7,199,140	23.3	23.3	0.0
2003-Dec-17 Wed	4.7	4.75	###	4.73	2,433,344	###	77.1	77.1	0.3
2003-Dec-16 Tue	###	###	###	###	1,958,240	0	72.7	72.7	0.0
2003-Dec-15 Mon	###	4.7	###	###	1,966,845	4,622,085	###	###	0.0
2003-Dec-12 Fri	4.7	4.73	###	###	2,469,757	5,840,975	33.6	33.6	0.0
2003-Dec-11 Thu	4.75	4.79	###	4.71	1,161,371	2,781,483	###	###	###
2003-Dec-10 Wed	4.7	4.78	###	4.78	980,879	###	87.6	87.6	###
2003-Dec-09 Tue	###	4.76	###	4.74			87.8	87.8	0.3
2003-Dec-08 Mon	###	###	###	###			###	###	0.0
2003-Dec-05 Fri	###	###	###	###			###	###	0.0
2003-Dec-04 Thu	###	###	4.59	###	1,433,541	3,289,976	###	###	0.0
2003-Dec-03 Wed	4.58	###	4.57	4.59	781,476	1,785,672	69.0	69.0	0.3
2003-Dec-02 Tue	###	###	4.59	###	2,976,377	6,830,785	###	###	0.0
2003-Dec-01 Mon	###	###	4.58	###			75.6	75.6	0.0
2003-Nov-28 Fri	4.59	###	4.59	###	3,672,174	###	82.9	82.9	0.0
2003-Nov-27 Thu	4.51	4.58	4.48	4.56	645,881	2,925,840	76.1	76.1	0.3
2003-Nov-26 Wed	4.47	4.51	4.46	4.5	1,362,373	6,110,242	###	###	###
2003-Nov-25 Tue	4.5	4.51	4.46	4.46	730,172	3,274,821	29.9	29.9	0.3
2003-Nov-24 Mon	4.48	4.5	4.45	4.47			38.4	38.4	###
2003-Nov-21 Fri	4.42	4.48	4.42	4.48			###	###	###
2003-Nov-20 Thu	4.4	4.44	###	4.4			###	###	0.3
2003-Nov-19 Wed	4.28	###	4.27	###	885,521	1,890,587	87.1	87.1	0.0
2003-Nov-18 Tue	4.25	4.29	4.22	4.28	1,024,688	4,360,047	###	###	0.3
2003-Nov-17 Mon	4.25	4.28	4.23	4.24	715,726	###	###	###	0.3
2003-Nov-14 Fri	###	###	4.28	4.28			31.8	31.8	0.3
2003-Nov-13 Thu	4.26	###	4.26	###			###	###	0.0
2003-Nov-12 Wed	###	###	4.26	4.29	5,531,070	11,781,179	38.2	38.2	###
2003-Nov-11 Tue	4.25	###	4.25	###			###	###	0.0
2003-Nov-10 Mon	4.23	4.29	4.2	4.26	889,272	3,774,959	###	###	0.3
2003-Nov-07 Fri	###	###	4.24	4.27	894,375	1,896,075	###	###	###
2003-Nov-06 Thu	4.27	###	4.26	###			###	###	0.0
2003-Nov-05 Wed	4.28	4.28	4.2	4.23			32.0	32.0	0.3
2003-Nov-04 Tue	4.29	###	4.23	4.23			###	###	0.3
2003-Nov-03 Mon	4.28	###	4.21	4.26	609,224	###	###	###	0.3
2003-Oct-31 Fri	4.22	###	###	###	1,429,726	0	84.2	84.2	0.0
2003-Oct-30 Thu	###	4.27	###	4.23	631,249	###	###	###	0.3
2003-Oct-29 Wed	###	###	###	###	1,748,646	0	###	###	0.0
2003-Oct-28 Tue	4.23	4.23	###	###	1,670,870	###	###	###	0.0
2003-Oct-27 Mon	4.23	4.24	###	###			35.4	35.4	0.0
2003-Oct-24 Fri	4.27	4.29	4.23	4.23			31.6	31.6	0.3
2003-Oct-23 Thu	###	###	4.26	4.28			###	###	0.3
2003-Oct-22 Wed	4.27	###	4.24	###			78.3	78.3	0.0
2003-Oct-21 Tue	4.25	4.29	4.22	4.27			72.2	72.2	###
2003-Oct-20 Mon	4.24	4.27	4.22	4.22			###	###	###
2003-Oct-17 Fri	4.27	4.27	4.22	4.24			26.1	26.1	0.3
2003-Oct-16 Thu	###	###	4.26	4.28			23.8	23.8	0.3
2003-Oct-15 Wed	###	###	###	###			###	###	0.0
2003-Oct-14 Tue	###	###	###	###			69.4	69.4	0.0
2003-Oct-13 Mon	###	###	4.27	###			66.3	66.3	0.0
2003-Oct-10 Fri	###	###	4.26	4.28	1,504,759	###	22.2	22.2	0.3
2003-Oct-09 Thu	4.28	###	4.28	###			75.2	75.2	0.0
2003-Oct-08 Wed	4.25	###	4.25	###	2,555,342	###	72.7	72.7	0.0
2003-Oct-07 Tue	###	###	4.22	4.25	1,051,686	2,219,057	23.0	23.0	###
2003-Oct-06 Mon	###	###	4.29	###			###	###	0.0
2003-Oct-03 Fri	4.28	###	4.26	###			###	###	0.0
2003-Oct-02 Thu	4.22	4.29	4.22	4.29	1,618,158	###	79.2	79.2	###
2003-Oct-01 Wed	4.23	4.24	4.21	4.23			71.0	71.0	0.3
2003-Sep-30 Tue	###	4.28	###	4.28			###	###	0.3
2003-Sep-29 Mon	###	4.2	###	###			73.6	73.6	0.0
2003-Sep-26 Fri	###	4.23	###	4.21	959,787	2,029,949	###	###	###
2003-Sep-25 Thu	###	4.22	###	###	1,929,040	4,070,274	###	###	0.0
2003-Sep-24 Wed	4.2	4.23	###	4.23			69.5	69.5	0.3
2003-Sep-23 Tue	###	4.21	###	4.21			###	###	###
2003-Sep-22 Mon	###	4.2	###	###			39.5	39.5	0.0
2003-Sep-19 Fri	###	4.23	###	4.2			68.6	68.6	###
2003-Sep-18 Thu	###	###	###	###	2,842,048	0	###	###	0.0
2003-Sep-17 Wed	###	###	###	###	2,207,846	0	###	###	0.0
2003-Sep-16 Tue	###	4.21	###	###	1,407,982	###	28.6	28.6	0.0
2003-Sep-15 Mon	4.22	4.22	###	4.2	1,036,346	###	36.3	36.3	###
2003-Sep-12 Fri	###	###	4.21	4.24	897,144	1,888,488	24.6	24.6	0.3
2003-Sep-11 Thu	4.28	###	4.26	###	1,737,486	3,700,845	76.8	76.8	0.0
2003-Sep-10 Wed	4.23	4.29	4.22	4.29	1,006,827	4,284,048	79.1	79.1	###
2003-Sep-09 Tue	4.25	4.25	4.21	4.22	1,499,540	6,343,054	29.4	29.4	###
2003-Sep-08 Mon	4.21	4.25	4.2	4.21			###	###	###
2003-Sep-05 Fri	4.21	4.23	###	4.22	836,970	###	69.3	69.3	###
2003-Sep-04 Thu	4.22	4.24	4.2	4.21	1,699,072	7,170,083	###	###	###
2003-Sep-03 Wed	4.2	4.25	###	4.22	1,383,952	###	69.6	69.6	###
2003-Sep-02 Tue	###	4.21	###	4.21	1,767,543	3,720,678	###	###	###
2003-Sep-01 Mon	4.2	4.21	###	###			28.2	28.2	0.0
2003-Aug-29 Fri	4.2	4.21	###	###	3,614,926	###	###	###	0.0
2003-Aug-28 Thu	4.25	4.25	###	4.22	1,129,681	2,400,572	27.9	27.9	###
2003-Aug-27 Wed	###	4.25	###	4.24			###	###	0.3
2003-Aug-26 Tue	###	###	###	###	2,593,053	0	###	###	0.0
2003-Aug-25 Mon	###	###	###	###			###	###	0.0
2003-Aug-22 Fri	4.21	4.21	###	###			18.2	18.2	0.0
2003-Aug-21 Thu	4.29	4.29	###	4.21			###	###	###
2003-Aug-20 Wed	4.25	###	4.25	4.28			76.5	76.5	0.3
2003-Aug-19 Tue	4.23	4.24	###	4.23			70.4	70.4	0.3
2003-Aug-18 Mon	###	4.22	###	4.22	894,981	###	82.7	82.7	###
2003-Aug-15 Fri	###	###	###	###	1,082,877	0	73.0	73.0	0.0
2003-Aug-14 Thu	###	###	###	###			30.1	30.1	0.0
2003-Aug-13 Wed	###	###	###	###	1,054,346	0	###	###	0.0
2003-Aug-12 Tue	###	###	###	###			28.3	28.3	0.0
2003-Aug-11 Mon	###	###	###	###	1,750,556	0	###	###	0.0
2003-Aug-08 Fri	###	###	###	###	3,154,657	0	22.7	22.7	0.0
2003-Aug-07 Thu	###	###	###	###	2,406,472	0	###	###	0.0
2003-Aug-06 Wed	###	4.2	###	###	1,226,871	2,576,429	27.2	27.2	0.0
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	###	###	###	###			###	###	0.0
2003-Aug-01 Fri	###	###	###	###	1,542,646	0	67.8	67.8	0.0
2003-Jul-31 Thu	###	###	###	###			73.7	73.7	0.0
2003-Jul-30 Wed	###	###	###	###			25.1	25.1	0.0
2003-Jul-29 Tue	4.21	4.21	###	###			14.0	14.0	0.0
2003-Jul-28 Mon	###	4.25	###	4.25			###	###	###
2003-Jul-25 Fri	###	###	###	###	709,754	0	80.0	80.0	0.0
2003-Jul-24 Thu	###	###	###	###	739,673	0	69.0	69.0	0.0
2003-Jul-23 Wed	4.2	4.22	###	###	1,115,686	###	###	###	0.0
2003-Jul-22 Tue	4.27	4.27	###	###	556,520	1,188,170	18.5	18.5	0.0
2003-Jul-21 Mon	4.24	4.28	4.23	4.28	584,274	2,486,085	###	###	0.3
2003-Jul-18 Fri	###	###	###	4.2	574,572	0	12.5	12.5	###
2003-Jul-17 Thu	4.23	4.26	4.22	4.26			78.5	78.5	0.3
2003-Jul-16 Wed	4.2	4.26	4.2	4.24	1,806,371	7,640,949	71.2	71.2	0.3
2003-Jul-15 Tue	4.22	4.22	###	###	1,911,680	4,033,644	23.3	23.3	0.0
2003-Jul-14 Mon	4.27	4.28	4.2	4.23			###	###	0.3
2003-Jul-11 Fri	4.22	4.27	4.2	4.27			77.2	77.2	###
2003-Jul-10 Thu	###	4.26	###	4.26	1,374,656	###	84.8	84.8	0.3
2003-Jul-09 Wed	###	###	###	###			75.7	75.7	0.0
2003-Jul-08 Tue	###	###	###	###			74.3	74.3	0.0
2003-Jul-07 Mon	4.2	4.2	###	###	373,471	784,289	###	###	0.0
2003-Jul-04 Fri	###	4.2	###	4.2	1,617,940	3,397,674	86.3	86.3	###
2003-Jul-03 Thu	###	4.21	###	4.2	2,537,225	5,340,858	70.4	70.4	###
2003-Jul-02 Wed	###	###	###	###			###	###	0.0
2003-Jul-01 Tue	###	###	###	###			84.9	84.9	0.0
2003-Jun-30 Mon	###	###	###	###	2,470,649	0	###	###	0.0
2003-Jun-27 Fri	###	###	###	###			###	###	0.0
2003-Jun-25 Wed	4.25	###	###	###	2,145,523	0	###	###	0.0
2003-Jun-24 Tue	###	###	4.24	4.24			###	###	0.3
2003-Jun-23 Mon	###	###	###	###			73.4	73.4	0.0
2003-Jun-20 Fri	###	4.4	###	###			70.7	70.7	0.0
2003-Jun-19 Thu	4.41	4.41	###	###	2,512,250	###	21.2	21.2	0.0
2003-Jun-18 Wed	4.42	4.43	###	###	2,387,575	5,288,478	###	###	0.0
2003-Jun-17 Tue	###	4.45	###	4.4	6,688,247	14,881,349	###	###	0.3
2003-Jun-16 Mon	###	###	###	###	1,949,948	0	65.5	65.5	0.0
2003-Jun-13 Fri	###	###	###	###	3,827,344	0	###	###	0.0
2003-Jun-12 Thu	4.46	4.48	###	###	4,732,254	10,600,248	###	###	0.0
2003-Jun-11 Wed	4.48	4.5	4.44	4.45			30.3	30.3	0.3
2003-Jun-10 Tue	###	4.51	###	4.47			###	###	###
2003-Jun-06 Fri	4.43	4.44	###	###	1,154,073	2,562,042	17.8	17.8	0.0
2003-Jun-05 Thu	4.5	4.54	4.41	4.43			19.4	19.4	###
2003-Jun-04 Wed	4.5	4.52	4.44	4.49	4,180,758	###	###	###	###
2003-Jun-03 Tue	4.5	4.52	4.5	4.52	2,257,080	###	78.6	78.6	0.3
2003-Jun-02 Mon	4.5	4.52	4.47	4.5			74.4	74.4	###
2003-May-30 Fri	4.47	4.53	4.45	4.5	2,963,145	13,304,521	###	###	###
2003-May-29 Thu	4.47	4.54	4.45	4.51			79.9	79.9	0.3
2003-May-28 Wed	4.49	4.49	4.45	4.49	2,646,489	###	73.3	73.3	###
2003-May-27 Tue	4.42	4.45	4.4	4.45			###	###	0.3
2003-May-26 Mon	###	4.53	###	4.53	1,029,645	2,332,145	94.6	94.6	###
2003-May-23 Fri	###	###	###	###			###	###	0.0
2003-May-22 Thu	###	###	4.28	###			###	###	0.0
2003-May-21 Wed	4.28	###	4.27	###	913,520	###	78.4	78.4	0.0
2003-May-20 Tue	###	###	4.28	###			26.6	26.6	0.0
2003-May-19 Mon	###	###	###	###	1,745,140	0	###	###	0.0
2003-May-16 Fri	###	###	###	###	1,423,875	0	###	###	0.0
2003-May-15 Thu	###	###	###	###	1,312,144	0	###	###	0.0
2003-May-14 Wed	4.44	4.44	###	###			###	###	0.0
2003-May-13 Tue	###	4.5	###	4.48			###	###	###
2003-May-12 Mon	4.28	###	4.25	###	972,644	###	83.0	83.0	0.0
2003-May-09 Fri	###	###	4.27	4.29			13.5	13.5	###
2003-May-08 Thu	4.4	4.4	###	###			###	###	0.0
2003-May-07 Wed	###	4.42	###	4.4			###	###	0.3
2003-May-06 Tue	###	4.4	###	###			###	###	0.0
2003-May-05 Mon	4.48	4.48	###	###			###	###	0.0
2003-May-02 Fri	4.42	4.49	4.42	4.47	514,280	###	82.2	82.2	###
2003-May-01 Thu	4.47	4.48	4.41	4.44	1,316,186	5,850,446	###	###	0.3
2003-Apr-30 Wed	4.48	4.52	4.43	4.49			70.9	70.9	###
2003-Apr-29 Tue	###	4.48	###	4.47			88.8	88.8	###
2003-Apr-28 Mon	4.25	###	4.25	###	1,094,647	2,326,124	###	###	0.0
2003-Apr-24 Thu	4.28	###	4.25	4.25	692,173	###	###	###	###
2003-Apr-23 Wed	###	###	4.28	4.28	928,388	1,986,750	###	###	0.3
2003-Apr-22 Tue	4.28	4.29	4.26	4.26	1,227,743	###	###	###	0.3
2003-Apr-17 Thu	###	###	4.26	4.29	571,554	###	###	###	###
2003-Apr-16 Wed	###	###	###	###	1,087,583	0	###	###	0.0
2003-Apr-15 Tue	4.29	###	4.26	###			75.2	75.2	0.0
2003-Apr-14 Mon	4.28	###	4.28	###	1,040,583	2,226,847	77.9	77.9	0.0
2003-Apr-11 Fri	4.27	4.29	4.24	4.28			72.9	72.9	0.3
2003-Apr-10 Thu	4.22	###	4.22	4.26	2,289,782	4,831,440	###	###	0.3
2003-Apr-09 Wed	4.26	4.27	4.21	4.21			21.7	21.7	###
2003-Apr-08 Tue	4.25	4.29	4.2	4.29			78.9	78.9	###
2003-Apr-07 Mon	###	4.24	###	4.22	1,559,170	3,305,440	###	###	###
2003-Apr-04 Fri	###	###	###	###			74.7	74.7	0.0
2003-Apr-03 Thu	###	###	###	###	1,972,726	0	10.2	10.2	0.0
2003-Apr-02 Wed	4.25	4.29	###	###			###	###	0.0
2003-Apr-01 Tue	4.22	###	4.22	4.25	1,558,429	3,288,285	###	###	###
2003-Mar-31 Mon	###	4.27	###	4.26	6,068,227	###	###	###	0.3
2003-Mar-28 Fri	###	4.21	###	###			###	###	0.0
2003-Mar-27 Thu	###	###	###	###	1,931,881	0	###	###	0.0
2003-Mar-26 Wed	###	4.23	###	###	2,233,054	###	###	###	0.0
2003-Mar-25 Tue	###	4.2	###	###	1,652,040	3,469,284	###	###	0.0
2003-Mar-24 Mon	4	###	###	###			###	###	0.0
2003-Mar-21 Fri	4	###	###	###	1,507,875	0	###	###	0.0
2003-Mar-20 Thu	###	4.2	###	###			###	###	0.0
2003-Mar-19 Wed	###	###	###	###			10.6	10.6	0.0
2003-Mar-18 Tue	###	###	###	###			###	###	0.0
2003-Mar-17 Mon	3.89	###	3.86	###	689,151	###	78.4	78.4	0.0
2003-Mar-14 Fri	3.8	4	3.79	###			###	###	0.0
2003-Mar-13 Thu	###	###	###	###			19.8	19.8	0.0
2003-Mar-12 Wed	###	###	###	###			###	###	0.0
2003-Mar-11 Tue	4.28	###	###	4.2			24.9	24.9	###
2003-Mar-10 Mon	4.21	###	4.21	###			###	###	0.0
2003-Mar-07 Fri	###	4.25	###	4.24			86.2	86.2	0.3
2003-Mar-06 Thu	4.2	4.25	###	###			34.2	34.2	0.0
2003-Mar-05 Wed	###	###	###	4.2	1,519,351	0	88.0	88.0	###
2003-Mar-04 Tue	###	4.23	###	###	847,641	###	###	###	0.0
2003-Mar-03 Mon	###	###	###	###	1,360,371	0	###	###	0.0
2003-Feb-28 Fri	###	###	###	###	4,273,555	0	90.4	90.4	0.0
2003-Feb-27 Thu	###	4.23	###	4.2	2,054,221	4,344,677	###	###	###
2003-Feb-26 Wed	###	###	###	###	2,756,454	0	###	###	0.0
2003-Feb-25 Tue	###	###	###	###			###	###	0.0
2003-Feb-24 Mon	###	###	###	###	2,086,172	0	###	###	0.0
2003-Feb-21 Fri	###	###	###	###			###	###	0.0
2003-Feb-20 Thu	###	###	3.87	4	2,734,374	###	92.3	92.3	0.3
2003-Feb-19 Wed	3.86	###	3.84	###	1,669,873	3,206,156	88.5	88.5	0.0
2003-Feb-18 Tue	3.89	3.89	3.81	3.85			###	###	0.3
2003-Feb-17 Mon	###	###	3.87	3.87			17.9	17.9	###
2003-Feb-14 Fri	3.85	###	3.85	###	2,393,653	4,607,782	85.9	85.9	0.0
2003-Feb-13 Thu	3.82	###	3.82	3.84	3,083,179	5,888,871	###	###	0.3
2003-Feb-12 Wed	3.84	3.89	3.83	3.87	2,698,557	###	77.2	77.2	###
2003-Feb-11 Tue	3.87	###	3.84	3.87	1,994,487	###	###	###	###
2003-Feb-10 Mon	3.84	###	3.84	###			###	###	0.0
2003-Feb-07 Fri	3.84	3.88	3.81	3.83			28.1	28.1	###
2003-Feb-06 Thu	3.81	3.85	3.79	3.82	1,550,347	5,922,325	82.2	82.2	0.3
2003-Feb-05 Wed	3.87	3.88	3.81	3.84	1,257,587	4,835,422	31.2	31.2	0.3
2003-Feb-04 Tue	3.85	3.88	3.85	3.87	1,219,350	4,712,787	77.0	77.0	###
2003-Feb-03 Mon	3.84	3.88	3.81	3.85	1,049,652	###	81.7	81.7	0.3
2003-Jan-31 Fri	3.83	###	3.8	3.89	892,156	###	###	###	0.3
2003-Jan-30 Thu	3.78	3.87	3.78	3.86	1,610,922	6,161,776	###	###	0.3
2003-Jan-29 Wed	3.79	3.82	3.78	3.79			###	###	###
2003-Jan-28 Tue	3.78	3.8	3.72	3.8			85.2	85.2	###
2003-Jan-24 Fri	3.81	3.84	3.8	3.8	805,587	3,077,342	31.0	31.0	###
2003-Jan-23 Thu	3.8	3.82	3.75	3.81	785,981	###	72.2	72.2	0.3
2003-Jan-22 Wed	3.77	3.81	3.75	3.8	690,571	2,610,358	###	###	###
2003-Jan-21 Tue	3.83	3.83	3.73	3.76			###	###	0.3
2003-Jan-20 Mon	3.74	3.85	3.74	3.84			90.4	90.4	0.3
2003-Jan-17 Fri	3.74	3.79	3.73	3.73			###	###	###
2003-Jan-16 Thu	3.74	3.75	###	3.74	1,526,328	###	###	###	0.3
2003-Jan-15 Wed	3.88	3.88	3.75	3.79	1,638,378	###	###	###	###
2003-Jan-14 Tue	3.88	3.88	3.82	3.87	643,057	###	26.5	26.5	###
2003-Jan-13 Mon	3.85	###	3.85	###	1,786,782	3,439,555	###	###	0.0
2003-Jan-10 Fri	3.85	3.85	3.81	3.84			###	###	0.3
2003-Jan-09 Thu	3.89	###	3.82	3.88			###	###	0.3
2003-Jan-08 Wed	3.85	###	3.84	###			80.8	80.8	0.0
2003-Jan-07 Tue	3.78	3.85	3.73	3.85			83.9	83.9	0.3
2003-Jan-06 Mon	3.71	3.76	###	3.76	638,983	1,201,288	###	###	0.3
2003-Jan-03 Fri	###	3.7	###	3.7	357,629	###	81.2	81.2	0.3
2003-Jan-02 Thu	3.7	3.7	###	###			###	###	0.0
2002-Dec-31 Tue	###	3.72	###	3.71	369,027	###	76.8	76.8	###
2002-Dec-30 Mon	3.7	3.7	###	3.7	213,659	###	72.1	72.1	0.3
2002-Dec-27 Fri	###	3.71	###	3.7	81,480	151,145	80.5	80.5	0.3
2002-Dec-24 Tue	3.72	3.73	###	###	121,457	###	15.9	15.9	0.0
2002-Dec-23 Mon	3.76	3.76	###	3.72	881,025	1,656,327	19.6	19.6	0.3
2002-Dec-20 Fri	3.79	3.8	###	3.79			67.1	67.1	###
2002-Dec-19 Thu	3.76	3.8	3.76	3.78	5,768,656	###	70.5	70.5	0.3
2002-Dec-18 Wed	###	3.73	###	3.72			89.8	89.8	0.3
2002-Dec-17 Tue	3.55	3.55	3.48	3.52	837,759	2,944,722	25.1	25.1	###
2002-Dec-16 Mon	3.43	3.52	3.43	3.52	442,283	###	###	###	###
2002-Dec-13 Fri	###	3.52	###	3.49			92.4	92.4	###
2002-Dec-12 Thu	3.45	3.45	###	###			10.2	10.2	0.0
2002-Dec-11 Wed	3.56	3.57	3.43	3.47	2,265,341	###	15.7	15.7	0.2
2002-Dec-10 Tue	###	###	3.56	3.56	2,490,256	4,432,655	17.5	17.5	0.3
2002-Dec-09 Mon	###	###	###	###	1,601,770	0	74.9	74.9	0.0
2002-Dec-06 Fri	###	###	###	###	437,988	0	83.9	83.9	0.0
2002-Dec-05 Thu	###	3.7	###	###	3,207,571	###	22.3	22.3	0.0
2002-Dec-04 Wed	###	###	###	###			36.0	36.0	0.0
2002-Dec-03 Tue	###	###	###	###	2,233,958	0	###	###	0.0
2002-Dec-02 Mon	3.58	###	3.54	3.58			###	###	0.3
2002-Nov-29 Fri	###	###	###	###	2,921,173	0	12.8	12.8	0.0
2002-Nov-28 Thu	###	###	3.58	###	2,210,954	###	76.2	76.2	0.0
2002-Nov-27 Wed	###	###	###	###	1,270,153	0	###	###	0.0
2002-Nov-26 Tue	3.7	3.7	###	###	2,264,470	###	###	###	0.0
2002-Nov-25 Mon	3.77	3.77	3.71	3.72			###	###	0.3
2002-Nov-22 Fri	3.78	3.8	3.72	3.75			###	###	0.3
2002-Nov-21 Thu	3.73	3.82	3.73	3.77	5,830,329	###	77.8	77.8	###
2002-Nov-20 Wed	3.74	3.75	3.7	3.73			24.2	24.2	###
2002-Nov-19 Tue	3.75	3.76	3.72	3.75	2,853,283	10,671,278	###	###	0.3
2002-Nov-18 Mon	3.75	3.76	3.71	3.75			###	###	0.3
2002-Nov-15 Fri	3.75	3.77	3.73	3.75	656,659	2,462,471	69.7	69.7	0.3
2002-Nov-14 Thu	3.74	3.8	3.74	3.76			###	###	0.3
2002-Nov-13 Wed	3.77	3.77	###	3.73			26.1	26.1	###
2002-Nov-12 Tue	3.74	3.74	3.74	3.74	0				0.3
2002-Nov-11 Mon	3.79	3.79	###	3.74	2,255,323	###	###	###	0.3
2002-Nov-08 Fri	3.76	3.83	3.76	3.8	2,190,545	###	84.5	84.5	###
2002-Nov-07 Thu	3.72	3.78	3.72	3.77	2,159,970	8,099,887	86.1	86.1	###
2002-Nov-06 Wed	3.71	3.74	3.71	3.74			83.6	83.6	0.3
2002-Nov-05 Tue	3.72	3.73	3.7	3.71	2,414,180	8,968,678	###	###	###
2002-Nov-04 Mon	3.75	3.76	3.71	3.73			###	###	###
2002-Nov-01 Fri	3.76	3.77	3.7	3.73			21.2	21.2	###
2002-Oct-31 Thu	###	3.76	###	3.75			###	###	0.3
2002-Oct-30 Wed	3.7	3.72	###	###			###	###	0.0
2002-Oct-29 Tue	3.71	3.73	###	3.7			###	###	0.3
2002-Oct-28 Mon	###	3.74	###	3.73			90.5	90.5	###
2002-Oct-25 Fri	3.72	3.76	###	###	1,740,970	3,273,023	16.7	16.7	0.0
2002-Oct-24 Thu	###	3.77	###	3.72	1,717,382	###	88.6	88.6	0.3
2002-Oct-23 Wed	3.58	###	3.58	###	852,070	###	###	###	0.0
2002-Oct-22 Tue	3.53	###	3.53	###	1,829,848	3,229,681	###	###	0.0
2002-Oct-21 Mon	3.52	3.58	3.47	3.53	679,829	###	80.5	80.5	0.3
2002-Oct-18 Fri	###	###	3.55	3.55	1,303,350	2,313,446	14.1	14.1	###
2002-Oct-17 Thu	###	###	3.58	###			###	###	0.0
2002-Oct-16 Wed	3.57	###	3.5	3.59	2,486,648	###	###	###	###
2002-Oct-15 Tue	3.47	3.58	3.46	3.56	1,377,129	###	89.2	89.2	0.3
2002-Oct-14 Mon	3.5	3.51	3.41	3.41			11.1	11.1	###
2002-Oct-11 Fri	3.46	3.5	3.42	3.5			81.6	81.6	0.3
2002-Oct-10 Thu	3.43	3.46	3.43	3.45	720,644	###	74.5	74.5	###
2002-Oct-09 Wed	3.47	3.47	3.41	3.47			###	###	0.2
2002-Oct-08 Tue	3.43	3.48	3.43	3.45	1,782,652	###	###	###	###
2002-Oct-07 Mon	3.4	3.46	###	3.42	432,943	###	87.5	87.5	0.2
2002-Oct-04 Fri	3.48	3.48	3.41	3.43	1,380,226	4,754,878	###	###	0.2
2002-Oct-03 Thu	3.47	3.51	3.47	3.49			80.0	80.0	###
2002-Oct-02 Wed	3.54	3.55	3.46	3.47	3,092,023	10,837,540	18.5	18.5	0.2
2002-Oct-01 Tue	3.59	3.59	3.46	3.51	2,423,378	###	15.1	15.1	###
2002-Sep-30 Mon	3.52	3.56	3.47	3.54	2,476,781	8,705,885	70.3	70.3	0.3
2002-Sep-27 Fri	3.56	###	3.55	###			76.7	76.7	0.0
2002-Sep-26 Thu	3.52	3.56	3.52	3.56			83.8	83.8	0.3
2002-Sep-25 Wed	3.51	3.56	3.49	3.5	1,562,347	5,507,273	###	###	0.3
2002-Sep-24 Tue	###	###	3.49	3.56			18.3	18.3	0.3
2002-Sep-23 Mon	###	###	###	###			22.3	22.3	0.0
2002-Sep-20 Fri	3.75	3.75	###	###			###	###	0.0
2002-Sep-19 Thu	###	3.75	###	3.7			###	###	0.3
2002-Sep-18 Wed	###	###	###	###	701,487	0	75.8	75.8	0.0
2002-Sep-17 Tue	3.54	###	3.53	###	3,130,943	###	###	###	0.0
2002-Sep-16 Mon	###	###	3.55	3.55			###	###	###
2002-Sep-13 Fri	3.7	3.71	###	###	2,657,324	###	21.6	21.6	0.0
2002-Sep-12 Thu	3.77	3.78	3.72	3.73			22.7	22.7	###
2002-Sep-11 Wed	3.8	3.88	3.78	3.78			23.4	23.4	0.3
2002-Sep-10 Tue	###	3.84	###	3.79	1,937,088	###	###	###	###
2002-Sep-09 Mon	3.57	3.7	3.57	###			###	###	0.0
2002-Sep-06 Fri	###	###	3.55	3.59	1,097,144	###	###	###	###
2002-Sep-05 Thu	3.7	3.71	###	###	588,951	###	###	###	0.0
2002-Sep-04 Wed	###	3.71	###	###	899,456	###	###	###	0.0
2002-Sep-03 Tue	###	3.75	###	3.75			###	###	0.3
2002-Sep-02 Mon	3.72	3.72	3.72	3.72	0				0.3
2002-Aug-30 Fri	3.74	3.76	###	3.72			###	###	0.3
2002-Aug-29 Thu	3.74	3.79	###	3.79			82.8	82.8	###
2002-Aug-28 Wed	###	3.81	###	3.81			###	###	0.3
2002-Aug-27 Tue	###	###	###	###			###	###	0.0
2002-Aug-26 Mon	###	3.57	###	3.56			###	###	0.3
2002-Aug-23 Fri	3.4	3.41	###	3.4	1,343,653	2,290,928	72.1	72.1	0.2
2002-Aug-22 Thu	3.41	3.43	3.4	3.41			###	###	###
2002-Aug-21 Wed	3.43	3.44	3.4	3.41			###	###	###
2002-Aug-20 Tue	3.41	3.44	3.4	3.44			78.2	78.2	0.2
2002-Aug-19 Mon	3.4	3.43	3.4	3.41			###	###	###
2002-Aug-16 Fri	###	3.4	###	3.4	611,575	1,039,677	###	###	0.2
2002-Aug-15 Thu	###	###	###	###			24.5	24.5	0.0
2002-Aug-14 Wed	###	###	3.28	###	770,241	###	87.3	87.3	0.0
2002-Aug-13 Tue	3.26	###	3.25	###			90.3	90.3	0.0
2002-Aug-12 Mon	3.2	3.28	3.2	3.27			###	###	###
2002-Aug-09 Fri	3.25	3.28	3.24	3.27			###	###	###
2002-Aug-08 Thu	3.24	3.25	3.21	3.23	928,144	###	###	###	###
2002-Aug-07 Wed	###	###	3.2	3.24	1,123,181	1,797,089	11.3	11.3	###
2002-Aug-06 Tue	3.26	3.29	3.21	3.27			82.8	82.8	###
2002-Aug-05 Mon	###	###	###	###	565,527	0	19.1	19.1	0.0
2002-Aug-02 Fri	###	###	###	###			###	###	0.0
2002-Aug-01 Thu	3.4	3.41	###	###			###	###	0.0
2002-Jul-31 Wed	###	3.41	###	###	1,663,126	2,835,629	###	###	0.0
2002-Jul-30 Tue	3.4	3.41	###	3.4	1,945,257	###	71.7	71.7	0.2
2002-Jul-29 Mon	3.25	###	3.25	###			###	###	0.0
2002-Jul-26 Fri	3.26	3.28	3.23	3.24	1,500,728	###	38.8	38.8	###
2002-Jul-25 Thu	3.2	3.27	###	3.26	3,679,428	###	81.8	81.8	0.2
2002-Jul-24 Wed	3.2	3.21	###	###	2,441,053	###	42.7	42.7	0.0
2002-Jul-23 Tue	3.22	3.22	###	3.2	2,394,140	###	27.5	27.5	0.2
2002-Jul-22 Mon	3.2	3.27	###	3.26	2,336,353	###	80.7	80.7	0.2
2002-Jul-19 Fri	3.24	3.26	###	3.25			81.1	81.1	0.2
2002-Jul-18 Thu	###	3.21	###	3.21	2,626,372	4,215,327	###	###	###
2002-Jul-17 Wed	###	###	###	###			###	###	0.0
2002-Jul-16 Tue	3.21	3.22	###	###	1,663,850	###	28.8	28.8	0.0
2002-Jul-15 Mon	3.2	3.25	###	3.25			88.0	88.0	0.2
2002-Jul-12 Fri	3.25	3.26	###	3.24			29.1	29.1	###
2002-Jul-11 Thu	3.22	3.26	3.21	3.23			###	###	###
2002-Jul-10 Wed	###	###	3.22	3.23			###	###	###
2002-Jul-09 Tue	###	###	###	###			16.5	16.5	0.0
2002-Jul-08 Mon	###	###	###	###			###	###	0.0
2002-Jul-05 Fri	###	3.4	###	###	1,595,086	2,711,646	###	###	0.0
2002-Jul-04 Thu	###	###	3.29	###			72.6	72.6	0.0
2002-Jul-03 Wed	3.24	###	3.24	3.29	2,855,041	###	84.8	84.8	###
2002-Jul-02 Tue	###	###	3.23	3.25			14.8	14.8	0.2
2002-Jul-01 Mon	###	###	###	###	1,535,426	0	36.5	36.5	0.0
2002-Jun-28 Fri	###	###	###	###	4,140,375	0	30.3	30.3	0.0
2002-Jun-27 Thu	3.42	3.42	###	###	1,065,542	1,822,076	###	###	0.0
2002-Jun-26 Wed	3.41	3.42	###	3.42			82.8	82.8	0.2
2002-Jun-25 Tue	###	3.45	###	3.45			91.3	91.3	###
2002-Jun-24 Mon	###	3.4	###	###			###	###	0.0
2002-Jun-21 Fri	3.4	3.44	###	3.4	2,149,682	3,697,453	###	###	0.2
2002-Jun-20 Thu	###	3.4	###	3.4			81.0	81.0	0.2
2002-Jun-19 Wed	3.45	3.45	###	###	1,887,374	3,255,720	###	###	0.0
2002-Jun-18 Tue	3.45	3.46	3.4	3.45	820,480	2,814,246	###	###	###
2002-Jun-17 Mon	###	3.45	###	3.44			###	###	0.2
2002-Jun-14 Fri	3.4	3.41	###	###	1,873,275	###	###	###	0.0
2002-Jun-13 Thu	3.45	3.45	3.4	3.4			###	###	0.2
2002-Jun-12 Wed	3.45	3.47	3.44	3.46	5,105,553	17,639,685	###	###	0.2
2002-Jun-11 Tue	3.44	3.48	3.42	3.48	1,402,045	4,837,055	###	###	0.2
2002-Jun-07 Fri	3.4	3.45	###	3.44	1,795,577	3,097,370	79.3	79.3	0.2
2002-Jun-06 Thu	###	3.42	###	3.41	1,067,821	1,825,973	###	###	###
2002-Jun-05 Wed	3.28	###	3.28	###			88.7	88.7	0.0
2002-Jun-04 Tue	###	###	3.21	3.24			8.1	8.1	###
2002-Jun-03 Mon	3.41	3.41	###	3.4	2,539,141	###	###	###	0.2
2002-May-31 Fri	###	3.45	###	3.45			83.7	83.7	###
2002-May-30 Thu	3.42	3.42	###	3.4			26.3	26.3	0.2
2002-May-29 Wed	###	3.44	###	3.44			78.8	78.8	0.2
2002-May-28 Tue	3.4	3.44	3.4	3.44	1,241,978	###	###	###	0.2
2002-May-27 Mon	3.4	3.45	3.4	3.42			74.9	74.9	0.2
2002-May-24 Fri	3.44	3.46	3.4	3.4			###	###	0.2
2002-May-23 Thu	###	3.48	###	3.43			86.3	86.3	0.2
2002-May-22 Wed	###	###	###	###	1,424,850	0	85.5	85.5	0.0
2002-May-21 Tue	3.28	###	3.28	###			80.3	80.3	0.0
2002-May-20 Mon	###	###	3.28	###	1,050,644	1,723,056	###	###	0.0
2002-May-17 Fri	3.29	3.29	3.25	3.29	2,953,547	###	###	###	###
2002-May-16 Thu	3.28	###	3.26	3.29	2,385,659	3,888,624	69.9	69.9	###
2002-May-15 Wed	###	###	3.26	###			70.0	70.0	0.0
2002-May-14 Tue	3.28	###	3.25	###	1,479,242	###	76.9	76.9	0.0
2002-May-13 Mon	3.27	###	3.24	3.28			80.0	80.0	0.2
2002-May-10 Fri	###	###	3.24	3.29			33.0	33.0	###
2002-May-09 Thu	###	###	3.28	###	4,115,726	###	79.1	79.1	0.0
2002-May-08 Wed	###	###	3.26	###			###	###	0.0
2002-May-07 Tue	3.26	###	3.26	###	1,460,421	2,380,486	83.6	83.6	0.0
2002-May-06 Mon	3.25	###	3.25	3.29	1,257,371	2,043,227	82.4	82.4	###
2002-May-03 Fri	3.28	###	3.28	###			74.7	74.7	0.0
2002-May-02 Thu	3.26	3.29	3.26	3.29	1,235,783	4,047,189	###	###	###
2002-May-01 Wed	3.21	3.27	3.2	3.25			82.6	82.6	0.2
2002-Apr-30 Tue	3.29	3.29	3.2	3.22			21.6	21.6	0.2
2002-Apr-29 Mon	###	###	###	###	758,841	0	###	###	0.0
2002-Apr-26 Fri	###	###	###	###			###	###	0.0
2002-Apr-24 Wed	###	###	###	###	1,431,120	0	30.8	30.8	0.0
2002-Apr-23 Tue	###	###	###	###	1,199,674	0	###	###	0.0
2002-Apr-22 Mon	###	###	###	###			###	###	0.0
2002-Apr-19 Fri	3.26	###	3.25	###	2,630,459	###	90.6	90.6	0.0
2002-Apr-18 Thu	3.26	3.27	3.23	3.26	1,811,253	5,886,572	###	###	0.2
2002-Apr-17 Wed	3.21	3.27	3.2	3.27	1,759,457	5,691,843	86.9	86.9	###
2002-Apr-16 Tue	###	3.21	###	###	1,149,487	1,844,926	###	###	0.0
2002-Apr-15 Mon	###	###	###	###			###	###	0.0
2002-Apr-12 Fri	###	###	###	###			73.0	73.0	0.0
2002-Apr-11 Thu	###	###	###	###	525,324	0	81.3	81.3	0.0
2002-Apr-10 Wed	###	###	###	###			###	###	0.0
2002-Apr-09 Tue	###	###	###	###	831,245	0	###	###	0.0
2002-Apr-08 Mon	###	###	###	###	490,788	0	###	###	0.0
2002-Apr-05 Fri	###	###	###	###			###	###	0.0
2002-Apr-04 Thu	###	###	###	###	1,733,023	0	76.1	76.1	0.0
2002-Apr-03 Wed	###	###	###	###	1,564,645	0	###	###	0.0
2002-Apr-02 Tue	###	###	###	###			###	###	0.0
2002-Mar-28 Thu	###	###	###	###			###	###	0.0
2002-Mar-27 Wed	###	###	###	###	943,356	0	74.4	74.4	0.0
2002-Mar-26 Tue	###	###	###	###	3,631,128	0	###	###	0.0
2002-Mar-25 Mon	3.2	3.2	###	###	1,869,124	###	16.6	16.6	0.0
2002-Mar-22 Fri	###	###	###	###			66.9	66.9	0.0
2002-Mar-21 Thu	###	3.2	###	###	1,920,682	###	###	###	0.0
2002-Mar-20 Wed	###	###	###	###	2,350,242	0	###	###	0.0
2002-Mar-19 Tue	###	###	###	###	1,408,689	0	###	###	0.0
2002-Mar-18 Mon	###	###	###	###			###	###	0.0
2002-Mar-15 Fri	###	###	###	###			16.5	16.5	0.0
2002-Mar-14 Thu	###	###	3	###	1,954,370	2,931,555	78.0	78.0	0.0
2002-Mar-13 Wed	###	###	###	###			###	###	0.0
2002-Mar-12 Tue	###	###	###	###	24,665,346	0	###	###	0.0
2002-Mar-11 Mon	###	###	###	###	881,320	0	16.7	16.7	0.0
2002-Mar-08 Fri	3	###	3	###			77.4	77.4	0.0
2002-Mar-07 Thu	###	###	3	###			24.9	24.9	0.0
2002-Mar-06 Wed	###	###	###	###			###	###	0.0
2002-Mar-05 Tue	###	###	###	###	1,711,428	0	82.2	82.2	0.0
2002-Mar-04 Mon	3	###	###	###	2,878,654	0	85.3	85.3	0.0
2002-Mar-01 Fri	3	###	###	3	2,047,256	0	67.2	67.2	0.2
2002-Feb-28 Thu	###	###	###	###			###	###	0.0
2002-Feb-27 Wed	###	###	###	###	810,487	0	35.7	35.7	0.0
2002-Feb-26 Tue	###	###	###	###			###	###	0.0
2002-Feb-25 Mon	###	###	###	###	1,792,380	0	###	###	0.0
2002-Feb-22 Fri	###	###	###	###			###	###	0.0
2002-Feb-21 Thu	###	###	###	###			###	###	0.0
2002-Feb-20 Wed	###	###	###	###			###	###	0.0
2002-Feb-19 Tue	###	3.21	###	###	9,467,777	15,195,782	72.8	72.8	0.0
2002-Feb-18 Mon	###	###	2.89	###	1,294,658	1,870,780	86.5	86.5	0.0
2002-Feb-15 Fri	2.88	###	2.86	###	3,090,283	###	73.0	73.0	0.0
2002-Feb-14 Thu	2.82	2.88	2.81	2.87	2,159,883	###	###	###	###
2002-Feb-13 Wed	2.84	2.84	2.81	2.83	1,002,189	2,831,183	###	###	0.2
2002-Feb-12 Tue	2.87	2.87	2.79	2.83			24.9	24.9	0.2
2002-Feb-11 Mon	###	###	2.85	###			67.6	67.6	0.0
2002-Feb-08 Fri	2.8	2.89	2.79	2.89	789,324	2,241,680	84.5	84.5	###
2002-Feb-07 Thu	2.82	2.84	2.77	2.81			32.9	32.9	###
2002-Feb-06 Wed	2.81	2.85	2.78	2.81			68.9	68.9	###
2002-Feb-05 Tue	2.84	2.84	2.8	2.81	1,410,456	3,977,485	27.2	27.2	###
2002-Feb-04 Mon	###	###	2.84	2.84	794,450	###	16.6	16.6	0.2
2002-Feb-01 Fri	###	###	###	###			35.1	35.1	0.0
2002-Jan-31 Thu	###	###	###	###			###	###	0.0
2002-Jan-30 Wed	###	###	###	###			31.7	31.7	0.0
2002-Jan-29 Tue	###	###	###	###	1,824,745	0	###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	851,971	0	###	###	0.0
2002-Jan-24 Thu	###	###	###	###	1,938,323	0	78.9	78.9	0.0
2002-Jan-23 Wed	###	###	###	###	1,010,551	0	###	###	0.0
2002-Jan-22 Tue	2.88	###	2.88	###			72.9	72.9	0.0
2002-Jan-21 Mon	2.85	2.88	2.85	2.86	386,579	1,107,548	###	###	0.2
2002-Jan-18 Fri	2.85	2.87	2.8	2.8			16.6	16.6	0.2
2002-Jan-17 Thu	###	###	2.83	2.83	1,379,154	###	13.5	13.5	0.2
2002-Jan-16 Wed	2.88	###	2.87	###	1,045,259	1,499,946	79.8	79.8	0.0
2002-Jan-15 Tue	2.85	2.88	2.85	2.871	381,878	1,094,080	77.0	77.0	0.2
2002-Jan-14 Mon	2.85	2.86	2.83	2.84			###	###	0.2
2002-Jan-11 Fri	2.85	2.87	2.83	2.83	648,626	1,848,584	###	###	0.2
2002-Jan-10 Thu	2.75	2.85	2.75	2.85			90.7	90.7	###
2002-Jan-09 Wed	2.77	2.77	2.73	2.75	2,584,577	7,107,586	25.8	25.8	###
2002-Jan-08 Tue	2.79	2.8	2.76	2.76			###	###	0.2
2002-Jan-07 Mon	2.81	2.83	2.78	2.79	1,479,483	4,149,949	###	###	###
2002-Jan-04 Fri	2.85	2.86	2.8	2.81			17.4	17.4	###
2002-Jan-03 Thu	2.87	2.88	2.82	2.84			###	###	0.2
2002-Jan-02 Wed	2.8	2.87	2.8	2.87			###	###	###
2001-Dec-31 Mon	2.82	2.821	2.8	2.821			74.8	74.8	###
2001-Dec-28 Fri	2.84	2.87	2.81	2.82	629,286	1,787,172	###	###	###
2001-Dec-27 Thu	2.86	2.86	2.84	2.84	503,944	1,436,240	###	###	0.2
2001-Dec-24 Mon	2.83	2.86	2.83	###			69.4	69.4	0.0
2001-Dec-21 Fri	2.841	2.841	2.81	2.82			23.1	23.1	###
2001-Dec-20 Thu	###	###	2.82	2.86	2,714,571	3,827,545	###	###	0.2
2001-Dec-19 Wed	2.8	###	2.76	###			94.0	94.0	0.0
2001-Dec-18 Tue	2.783	2.8	2.75	2.8	1,906,227	5,289,779	74.6	74.6	0.2
2001-Dec-17 Mon	###	###	2.75	2.75	718,520	###	###	###	###
2001-Dec-14 Fri	2.8	2.82	2.76	2.76			20.3	20.3	0.2
2001-Dec-13 Thu	2.83	2.83	2.78	2.81			29.8	29.8	###
2001-Dec-12 Wed	2.85	2.85	2.8	###	1,759,242	4,969,858	28.8	28.8	0.0
2001-Dec-11 Tue	2.81	2.884	2.79	2.884	6,586,679	###	89.1	89.1	###
2001-Dec-10 Mon	2.85	2.85	2.76	2.8	1,605,353	###	###	###	0.2
2001-Dec-07 Fri	2.844	2.89	2.84	2.85	1,097,985	3,145,727	68.9	68.9	###
2001-Dec-06 Thu	###	###	2.82	2.84	3,243,381	###	22.3	22.3	0.2
2001-Dec-05 Wed	###	###	2.88	###	897,040	###	###	###	0.0
2001-Dec-04 Tue	2.88	###	2.87	###	2,250,173	###	77.6	77.6	0.0
2001-Dec-03 Mon	###	###	2.86	2.89	4,672,073	###	22.2	22.2	###
2001-Nov-30 Fri	###	###	###	###	10,336,057	0	9.8	9.8	0.0
2001-Nov-29 Thu	###	###	###	###	3,832,671	0	79.9	79.9	0.0
2001-Nov-28 Wed	2.88	###	2.88	###	2,109,571	3,037,782	###	###	0.0
2001-Nov-27 Tue	###	3	2.88	2.88	2,563,377	7,536,328	###	###	0.2
2001-Nov-26 Mon	###	###	###	###	1,742,481	0	29.6	29.6	0.0
2001-Nov-23 Fri	###	###	###	###	1,080,588	0	19.1	19.1	0.0
2001-Nov-22 Thu	3	###	###	###	2,601,882	0	###	###	0.0
2001-Nov-21 Wed	###	###	###	###			31.7	31.7	0.0
2001-Nov-20 Tue	###	###	###	###	1,556,657	0	18.0	18.0	0.0
2001-Nov-19 Mon	###	###	###	###			###	###	0.0
2001-Nov-16 Fri	###	###	###	###			12.1	12.1	0.0
2001-Nov-15 Thu	###	###	###	###	2,294,344	0	22.6	22.6	0.0
2001-Nov-14 Wed	###	###	###	###	590,828	0	71.4	71.4	0.0
2001-Nov-13 Tue	3.2	3.2	###	###	656,745	###	###	###	0.0
2001-Nov-12 Mon	3.22	3.24	###	3.21			###	###	###
2001-Nov-09 Fri	###	3.22	###	3.22			87.5	87.5	0.2
2001-Nov-08 Thu	###	###	###	###			###	###	0.0
2001-Nov-07 Wed	###	###	###	###			###	###	0.0
2001-Nov-06 Tue	3.078	###	3.078	###			78.9	78.9	0.0
2001-Nov-05 Mon	3.155	###	###	###	636,751	0	17.3	17.3	0.0
2001-Nov-02 Fri	###	3.2	###	###			###	###	0.0
2001-Nov-01 Thu	###	###	###	###	918,440	0	###	###	0.0
2001-Oct-31 Wed	###	###	3	###			###	###	0.0
2001-Oct-30 Tue	###	###	###	###			###	###	0.0
2001-Oct-29 Mon	###	###	###	###	802,124	0	###	###	0.0
2001-Oct-26 Fri	###	###	###	###	454,325	0	22.4	22.4	0.0
2001-Oct-25 Thu	###	###	###	###			###	###	0.0
2001-Oct-24 Wed	###	###	###	###			24.4	24.4	0.0
2001-Oct-23 Tue	###	3.2	###	###			###	###	0.0
2001-Oct-22 Mon	3.181	###	###	###			###	###	0.0
2001-Oct-19 Fri	###	3.21	###	###	760,172	1,220,076	74.3	74.3	0.0
2001-Oct-18 Thu	3.2	3.23	###	###			###	###	0.0
2001-Oct-17 Wed	3.2	3.223	###	3.223	650,380	1,048,087	70.8	70.8	###
2001-Oct-16 Tue	3.241	3.241	3.2	3.21	232,428	###	22.9	22.9	###
2001-Oct-15 Mon	3.22	3.28	3.21	3.21	683,349	###	###	###	###
2001-Oct-12 Fri	3.21	3.23	3.2	3.23	782,244	###	77.6	77.6	###
2001-Oct-11 Thu	3.21	###	###	###			###	###	0.0
2001-Oct-10 Wed	3.2	3.21	###	3.2	940,722	1,509,858	72.8	72.8	0.2
2001-Oct-09 Tue	###	3.25	###	3.25	1,413,786	###	86.5	86.5	0.2
2001-Oct-08 Mon	###	###	###	###	578,420	0	80.0	80.0	0.0
2001-Oct-05 Fri	###	###	###	###			###	###	0.0
2001-Oct-04 Thu	###	3.144	###	3.144	543,443	###	75.4	75.4	0.2
2001-Oct-03 Wed	###	###	###	###	885,373	0	81.1	81.1	0.0
2001-Oct-02 Tue	###	###	3	###	1,783,285	2,674,927	80.9	80.9	0.0
2001-Oct-01 Mon	3.044	###	3	###			###	###	0.0
2001-Sep-28 Fri	###	###	###	###	1,881,729	0	###	###	0.0
2001-Sep-27 Thu	3	3	###	2.958	1,109,158	###	###	###	###
2001-Sep-26 Wed	2.943	3	###	3			77.3	77.3	0.2
2001-Sep-25 Tue	###	3	###	###			24.4	24.4	0.0
2001-Sep-24 Mon	###	###	###	###	2,178,775	0	80.1	80.1	0.0
2001-Sep-21 Fri	3.045	###	###	###	3,294,354	0	29.4	29.4	0.0
2001-Sep-20 Thu	2.956	###	2.956	###	1,503,623	2,222,354	94.5	94.5	0.0
2001-Sep-19 Wed	2.952	###	###	3	755,825	0	###	###	0.2
2001-Sep-18 Tue	###	###	2.86	###			60.0	60.0	0.0
2001-Sep-17 Mon	###	###	2.8	###	913,279	###	42.3	42.3	0.0
2001-Sep-14 Fri	###	3	2.84	3	1,227,151	3,583,280	###	###	0.2
2001-Sep-13 Thu	###	###	###	###	625,649	0	###	###	0.0
2001-Sep-12 Wed	3	###	###	###			78.1	78.1	0.0
2001-Sep-11 Tue	###	###	###	###			###	###	0.0
2001-Sep-10 Mon	###	###	3	###	1,343,256	2,014,884	88.4	88.4	0.0
2001-Sep-07 Fri	###	###	###	###			###	###	0.0
2001-Sep-06 Thu	###	###	###	###	638,425	0	###	###	0.0
2001-Sep-05 Wed	###	###	###	###			###	###	0.0
2001-Sep-04 Tue	###	3.2	###	3.2	1,886,086	###	###	###	0.2
2001-Sep-03 Mon	3.2	3.23	###	###	690,355	1,114,923	34.3	34.3	0.0
2001-Aug-31 Fri	3.2	3.23	###	3.2	1,962,976	###	71.3	71.3	0.2
2001-Aug-30 Thu	###	3.22	###	3.22	964,376	1,552,645	88.3	88.3	0.2
2001-Aug-29 Wed	###	###	###	###			###	###	0.0
2001-Aug-28 Tue	3.21	3.21	###	###	2,276,558	3,653,875	###	###	0.0
2001-Aug-27 Mon	###	###	###	###			94.3	94.3	0.0
2001-Aug-24 Fri	###	###	###	3.056	749,920	0	###	###	0.2
2001-Aug-23 Thu	###	###	###	###			29.9	29.9	0.0
2001-Aug-22 Wed	###	###	###	###			86.7	86.7	0.0
2001-Aug-21 Tue	###	###	###	###			81.1	81.1	0.0
2001-Aug-20 Mon	###	###	###	###	338,925	0	81.0	81.0	0.0
2001-Aug-17 Fri	2.982	###	###	###	438,143	0	29.8	29.8	0.0
2001-Aug-16 Thu	###	3	###	###	694,649	1,041,973	###	###	0.0
2001-Aug-15 Wed	3	###	###	###	1,523,154	0	###	###	0.0
2001-Aug-14 Tue	###	###	###	###	715,729	0	###	###	0.0
2001-Aug-13 Mon	###	###	3	###	409,542	###	72.9	72.9	0.0
2001-Aug-10 Fri	3	###	###	3	622,945	0	###	###	0.2
2001-Aug-09 Thu	###	###	###	3			###	###	0.2
2001-Aug-08 Wed	2.972	###	###	###	2,042,979	0	28.8	28.8	0.0
2001-Aug-07 Tue	###	3	###	###			31.0	31.0	0.0
2001-Aug-06 Mon	3	###	###	3	707,152	0	###	###	0.2
2001-Aug-03 Fri	###	###	###	3.028			###	###	###
2001-Aug-02 Thu	###	###	###	###			77.8	77.8	0.0
2001-Aug-01 Wed	###	###	###	###			###	###	0.0
2001-Jul-31 Tue	###	###	###	###	930,729	0	73.3	73.3	0.0
2001-Jul-30 Mon	###	###	###	###	448,078	0	###	###	0.0
2001-Jul-27 Fri	###	###	###	###			83.3	83.3	0.0
2001-Jul-26 Thu	2.85	###	2.83	2.87			79.4	79.4	###
2001-Jul-25 Wed	###	###	2.85	2.87			###	###	###
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	3	###	###	###			34.6	34.6	0.0
2001-Jul-20 Fri	###	###	###	###	2,209,455	0	###	###	0.0
2001-Jul-19 Thu	###	###	###	###			###	###	0.0
2001-Jul-18 Wed	###	###	###	###			###	###	0.0
2001-Jul-17 Tue	###	###	3	3			23.6	23.6	0.2
2001-Jul-16 Mon	###	###	###	###	2,097,550	0	###	###	0.0
2001-Jul-13 Fri	###	###	2.84	2.85			14.4	14.4	###
2001-Jul-12 Thu	2.858	###	2.84	###	1,564,087	###	87.5	87.5	0.0
2001-Jul-11 Wed	###	###	2.84	2.85			19.5	19.5	###
2001-Jul-10 Tue	2.89	###	2.88	###			70.4	70.4	0.0
2001-Jul-09 Mon	###	###	2.88	###	629,421	###	73.2	73.2	0.0
2001-Jul-06 Fri	2.84	2.921	2.84	###			88.5	88.5	0.0
2001-Jul-05 Thu	2.87	2.88	2.79	2.81			###	###	###
2001-Jul-04 Wed	###	###	2.81	2.88	1,015,877	###	###	###	0.2
2001-Jul-03 Tue	###	###	###	###	1,173,154	0	27.8	27.8	0.0
2001-Jul-02 Mon	###	###	###	###			22.1	22.1	0.0
2001-Jun-29 Fri	###	###	###	3	1,958,020	0	64.8	64.8	0.2
2001-Jun-28 Thu	###	###	###	###			9.9	9.9	0.0
2001-Jun-27 Wed	###	###	###	###			###	###	0.0
2001-Jun-26 Tue	3.121	3.121	###	###			###	###	0.0
2001-Jun-25 Mon	###	###	###	###			77.0	77.0	0.0
2001-Jun-22 Fri	###	###	###	###	2,070,822	0	69.1	69.1	0.0
2001-Jun-21 Thu	###	3	2.87	3			80.7	80.7	0.2
2001-Jun-20 Wed	###	###	###	###	2,017,951	0	30.8	30.8	0.0
2001-Jun-19 Tue	2.955	###	###	###			31.8	31.8	0.0
2001-Jun-18 Mon	###	###	###	###	1,480,174	0	17.8	17.8	0.0
2001-Jun-15 Fri	3.041	3.041	###	###	3,190,178	###	29.7	29.7	0.0
2001-Jun-14 Thu	###	3.27	###	###	4,129,689	6,752,041	###	###	0.0
2001-Jun-13 Wed	###	###	###	###			###	###	0.0
2001-Jun-12 Tue	###	###	###	###			75.5	75.5	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	2.89	###	1,991,558	###	72.5	72.5	0.0
2001-Jun-07 Thu	2.85	###	2.85	###	3,677,051	###	85.7	85.7	0.0
2001-Jun-06 Wed	2.83	2.85	2.79	2.84	832,646	###	###	###	0.2
2001-Jun-05 Tue	2.85	2.87	2.84	2.85	4,224,848	12,061,941	###	###	###
2001-Jun-04 Mon	2.87	###	2.86	2.86			36.1	36.1	0.2
2001-Jun-01 Fri	2.75	###	2.75	2.85			###	###	###
2001-May-31 Thu	###	2.76	###	2.75	1,929,355	###	###	###	###
2001-May-30 Wed	2.71	2.74	###	###			###	###	0.0
2001-May-29 Tue	2.77	2.77	2.72	2.72	559,424	###	22.4	22.4	0.2
2001-May-28 Mon	2.8	2.81	2.73	2.77			29.3	29.3	0.2
2001-May-25 Fri	2.73	2.81	2.71	2.8	3,650,174	10,074,480	83.8	83.8	0.2
2001-May-24 Thu	###	2.81	###	###	4,564,859	6,413,626	###	###	0.0
2001-May-23 Wed	2.83	2.83	###	2.73	2,085,754	2,951,341	12.6	12.6	###
2001-May-22 Tue	2.83	###	2.75	2.83			###	###	0.2
2001-May-21 Mon	###	2.82	###	2.79			###	###	###
2001-May-18 Fri	2.42	2.71	2.42	###			###	###	0.0
2001-May-17 Thu	2.29	###	2.28	###			87.7	87.7	0.0
2001-May-16 Wed	2.29	###	2.26	###	1,853,842	2,094,841	26.1	26.1	0.0
2001-May-15 Tue	2.27	###	2.22	2.25	1,247,920	###	24.6	24.6	###
2001-May-14 Mon	2.25	2.27	2.23	2.26	1,180,325	###	77.2	77.2	###
2001-May-11 Fri	2.25	2.28	2.23	2.27	1,445,051	###	###	###	0.2
2001-May-10 Thu	2.24	2.28	2.23	2.26			###	###	###
2001-May-09 Wed	2.2	2.23	###	2.23			###	###	###
2001-May-08 Tue	2.2	2.22	###	###	957,081	1,062,359	35.9	35.9	0.0
2001-May-07 Mon	2.21	2.23	###	2.2			31.9	31.9	0.2
2001-May-04 Fri	###	2.23	###	2.21	431,424	###	79.3	79.3	0.2
2001-May-03 Thu	2.22	2.22	###	###			###	###	0.0
2001-May-02 Wed	###	2.23	2.2	2.2	668,744	###	###	###	0.2
2001-May-01 Tue	2.2	2.24	###	2.2			###	###	0.2
2001-Apr-30 Mon	2.22	2.25	2.2	2.22	515,345	1,146,642	72.2	72.2	0.2
2001-Apr-27 Fri	2.22	2.23	2.2	2.21			31.2	31.2	0.2
2001-Apr-26 Thu	2.2	2.23	###	2.23			79.0	79.0	###
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	2.242	2.242	###	###			15.0	15.0	0.0
2001-Apr-23 Mon	2.26	2.26	###	2.21	981,782	###	###	###	0.2
2001-Apr-20 Fri	2.24	2.24	2.22	2.22	3,003,243	###	32.5	32.5	0.2
2001-Apr-19 Thu	2.28	###	2.2	2.2			11.5	11.5	0.2
2001-Apr-18 Wed	2.257	2.29	2.257	2.26			66.9	66.9	###
2001-Apr-17 Tue	2.25	2.28	2.24	2.25	1,249,978	2,824,950	76.6	76.6	###
2001-Apr-16 Mon	2.23	2.23	2.23	2.23	0				###
2001-Apr-13 Fri	2.23	2.23	2.23	2.23	0				###
2001-Apr-12 Thu	2.27	2.27	2.22	2.23	1,392,259	3,125,621	15.9	15.9	###
2001-Apr-11 Wed	###	###	2.26	2.26	778,681	###	###	###	###
2001-Apr-10 Tue	2.28	2.29	2.24	2.27			34.0	34.0	0.2
2001-Apr-09 Mon	2.28	###	2.27	2.27			35.7	35.7	0.2
2001-Apr-06 Fri	2.21	2.27	2.21	2.27	4,663,786	10,446,880	87.6	87.6	0.2
2001-Apr-05 Thu	2.2	2.24	###	2.2	1,294,571	###	###	###	0.2
2001-Apr-04 Wed	###	###	###	###	1,047,823	0	88.7	88.7	0.0
2001-Apr-03 Tue	###	2.22	###	###			29.7	29.7	0.0
2001-Apr-02 Mon	###	2.2	###	###	993,324	1,092,656	81.7	81.7	0.0
2001-Mar-30 Fri	###	###	###	###	1,668,945	0	###	###	0.0
2001-Mar-29 Thu	2.22	2.23	###	###	1,505,956	1,679,140	###	###	0.0
2001-Mar-28 Wed	###	2.25	###	2.25	1,350,024	1,518,777	92.1	92.1	###
2001-Mar-27 Tue	###	###	###	###	433,085	0	70.0	70.0	0.0
2001-Mar-26 Mon	###	###	###	###			###	###	0.0
2001-Mar-23 Fri	###	2.2	###	###	1,186,924	###	75.5	75.5	0.0
2001-Mar-22 Thu	2.2	2.2	###	###	1,686,258	1,854,883	33.8	33.8	0.0
2001-Mar-21 Wed	###	2.2	###	2.2	1,104,841	1,215,325	87.4	87.4	0.2
2001-Mar-20 Tue	###	###	###	###	746,179	0	###	###	0.0
2001-Mar-19 Mon	###	###	###	###			36.1	36.1	0.0
2001-Mar-16 Fri	###	###	2.079	2.079			28.8	28.8	0.1
2001-Mar-15 Thu	###	###	###	###			###	###	0.0
2001-Mar-14 Wed	###	2.2	###	###			76.3	76.3	0.0
2001-Mar-13 Tue	###	###	###	###			93.1	93.1	0.0
2001-Mar-12 Mon	2.23	2.24	###	2.2			###	###	0.2
2001-Mar-09 Fri	2.27	2.28	2.23	2.24	530,552	###	###	###	###
2001-Mar-08 Thu	2.28	###	2.27	2.28	1,799,456	2,042,382	###	###	0.2
2001-Mar-07 Wed	2.29	###	2.27	2.29			68.9	68.9	###
2001-Mar-06 Tue	###	###	2.26	2.29			32.3	32.3	###
2001-Mar-05 Mon	###	###	2.25	###	253,352	285,021	29.1	29.1	0.0
2001-Mar-02 Fri	2.29	###	2.26	###			###	###	0.0
2001-Mar-01 Thu	2.29	###	2.23	###	875,340	###	###	###	0.0
2001-Feb-28 Wed	###	###	2.2	###	1,623,750	1,786,125	###	###	0.0
2001-Feb-27 Tue	2.329	###	###	###	431,086	0	77.3	77.3	0.0
2001-Feb-26 Mon	###	###	###	###			###	###	0.0
2001-Feb-23 Fri	###	###	2.28	###	2,035,749	2,320,753	68.9	68.9	0.0
2001-Feb-22 Thu	2.23	###	2.22	###	2,138,251	2,373,458	###	###	0.0
2001-Feb-21 Wed	###	2.23	###	2.23			###	###	###
2001-Feb-20 Tue	###	2.2	###	###			###	###	0.0
2001-Feb-19 Mon	###	###	###	###	521,020	0	###	###	0.0
2001-Feb-16 Fri	###	###	###	###			###	###	0.0
2001-Feb-15 Thu	###	2.2	###	###	1,340,754	1,474,829	###	###	0.0
2001-Feb-14 Wed	2.2	2.2	###	###			###	###	0.0
2001-Feb-13 Tue	2.22	2.23	###	2.22			###	###	0.2
2001-Feb-12 Mon	2.26	2.26	2.2	2.22			###	###	0.2
2001-Feb-09 Fri	2.26	2.26	2.24	2.26	715,042	1,608,844	###	###	###
2001-Feb-08 Thu	2.25	2.28	2.25	2.25			###	###	###
2001-Feb-07 Wed	2.23	2.24	2.2	2.22			###	###	0.2
2001-Feb-06 Tue	2.21	2.25	2.21	2.23			###	###	###
2001-Feb-05 Mon	2.21	2.21	###	2.21			###	###	0.2
2001-Feb-02 Fri	2.2	2.21	###	###			77.0	77.0	0.0
2001-Feb-01 Thu	2.23	2.23	2.2	2.21			26.2	26.2	0.2
2001-Jan-31 Wed	###	2.21	###	2.21			###	###	0.2
2001-Jan-30 Tue	###	###	###	###	1,191,777	0	76.5	76.5	0.0
2001-Jan-29 Mon	###	###	###	###	495,378	0	75.3	75.3	0.0
2001-Jan-25 Thu	###	###	###	###			###	###	0.0
2001-Jan-24 Wed	###	###	###	###	3,278,021	0	###	###	0.0
2001-Jan-23 Tue	###	###	###	###			###	###	0.0
2001-Jan-22 Mon	###	###	###	###			###	###	0.0
2001-Jan-19 Fri	###	###	2.046	2.046			###	###	###
2001-Jan-18 Thu	###	###	###	###	1,149,877	0	###	###	0.0
2001-Jan-17 Wed	###	###	###	###			68.4	68.4	0.0
2001-Jan-16 Tue	###	###	###	###			33.9	33.9	0.0
2001-Jan-15 Mon	###	###	###	###			###	###	0.0
2001-Jan-12 Fri	###	###	###	###			86.5	86.5	0.0
2001-Jan-11 Thu	###	###	2	###	923,129	923,129	33.3	33.3	0.0
2001-Jan-10 Wed	2	###	###	###	977,459	0	85.3	85.3	0.0
2001-Jan-09 Tue	###	###	2	2	986,152	986,152	###	###	0.1
2001-Jan-08 Mon	###	###	###	###			73.7	73.7	0.0
2001-Jan-05 Fri	###	###	###	###			73.9	73.9	0.0
2001-Jan-04 Thu	###	###	2	2			14.9	14.9	0.1
2001-Jan-03 Wed	###	###	###	###			79.2	79.2	0.0
2001-Jan-02 Tue	###	###	###	###			###	###	0.0
2001-Jan-01 Mon	2	###	2	###	886,271	886,271	###	###	0.0
2000-Dec-29 Fri	2	###	2	###	886,271	886,271	###	###	0.0
2000-Dec-28 Thu	###	2	###	2	285,955	285,955	###	###	0.1
2000-Dec-27 Wed	1.951	###	###	###			79.5	79.5	0.0
2000-Dec-26 Tue	###	###	###	###	904,951	0	###	###	0.0
2000-Dec-25 Mon	###	###	###	###	904,951	0	###	###	0.0
2000-Dec-22 Fri	###	###	###	###	904,951	0	###	###	0.0
2000-Dec-21 Thu	###	###	###	###	1,087,640	0	91.5	91.5	0.0
2000-Dec-20 Wed	###	###	###	###			23.9	23.9	0.0
2000-Dec-19 Tue	2.029	###	###	###	935,456	0	###	###	0.0
2000-Dec-18 Mon	###	###	###	###			25.7	25.7	0.0
2000-Dec-15 Fri	###	###	###	###	3,120,923	0	35.9	35.9	0.0
2000-Dec-14 Thu	###	###	###	###	1,948,526	0	80.4	80.4	0.0
2000-Dec-13 Wed	###	###	###	###			###	###	0.0
2000-Dec-12 Tue	###	###	###	###	2,235,726	0	###	###	0.0
2000-Dec-11 Mon	2.152	2.152	###	###	1,536,921	1,653,726	6.5	6.5	0.0
2000-Dec-08 Fri	###	2.2	###	###	1,619,776	1,781,753	###	###	0.0
2000-Dec-07 Thu	###	2.2	###	###			30.6	30.6	0.0
2000-Dec-06 Wed	###	2.23	###	###	895,945	998,978	###	###	0.0
2000-Dec-05 Tue	###	2.2	###	2.177	533,181	###	84.0	84.0	0.2
2000-Dec-04 Mon	###	2.2	###	2.155	442,984	487,282	22.5	22.5	###
2000-Dec-01 Fri	2.2	2.23	###	2.2	726,458	###	68.4	68.4	0.2
2000-Nov-30 Thu	###	2.23	###	2.2	1,173,882	1,308,878	37.1	37.1	0.2
2000-Nov-29 Wed	2.26	2.26	###	###	1,483,153	###	###	###	0.0
2000-Nov-28 Tue	###	2.27	2.23	2.24	1,794,240	4,037,040	32.3	32.3	###
2000-Nov-27 Mon	###	2.28	###	2.26			###	###	###
2000-Nov-24 Fri	###	###	###	###			###	###	0.0
2000-Nov-23 Thu	###	###	###	###	1,794,849	0	###	###	0.0
2000-Nov-22 Wed	###	###	###	###			77.4	77.4	0.0
2000-Nov-21 Tue	###	###	###	###			###	###	0.0
2000-Nov-20 Mon	###	###	###	###			75.4	75.4	0.0
2000-Nov-17 Fri	###	###	###	###	673,556	0	###	###	0.0
2000-Nov-16 Thu	###	###	###	###			###	###	0.0
2000-Nov-15 Wed	###	###	###	###			###	###	0.0
2000-Nov-13 Mon	###	###	###	###			###	###	0.0
2000-Nov-10 Fri	###	###	###	###			###	###	0.0
2000-Nov-09 Thu	###	###	###	###	690,687	0	66.9	66.9	0.0
2000-Nov-08 Wed	###	###	###	###	1,413,684	0	71.0	71.0	0.0
2000-Nov-07 Tue	###	###	###	###			###	###	0.0
2000-Nov-06 Mon	###	###	###	###	648,421	0	26.5	26.5	0.0
2000-Nov-03 Fri	###	###	###	###	548,622	0	###	###	0.0
2000-Nov-02 Thu	###	###	###	###			###	###	0.0
2000-Nov-01 Wed	###	###	###	###			22.7	22.7	0.0
2000-Oct-31 Tue	###	###	###	###	2,007,182	0	37.2	37.2	0.0
2000-Oct-30 Mon	###	###	###	###	584,446	0	###	###	0.0
2000-Oct-27 Fri	###	###	###	###			79.4	79.4	0.0
2000-Oct-26 Thu	###	###	###	###	4,451,252	0	80.9	80.9	0.0
2000-Oct-25 Wed	###	###	###	###	1,961,424	0	###	###	0.0
2000-Oct-24 Tue	###	###	###	###	1,533,646	0	###	###	0.0
2000-Oct-23 Mon	###	###	###	###			84.4	84.4	0.0
2000-Oct-20 Fri	###	###	###	2	1,014,950	0	91.4	91.4	0.1
2000-Oct-19 Thu	1.88	###	1.88	###			80.7	80.7	0.0
2000-Oct-18 Wed	1.89	###	1.87	###			76.9	76.9	0.0
2000-Oct-17 Tue	1.89	###	1.88	1.88	852,378	###	34.3	34.3	0.1
2000-Oct-16 Mon	1.89	###	1.87	###			68.6	68.6	0.0
2000-Oct-13 Fri	1.86	1.89	1.85	1.89			###	###	###
2000-Oct-12 Thu	1.89	###	1.87	1.88	989,242	924,941	###	###	0.1
2000-Oct-11 Wed	1.88	###	1.88	1.88	710,154	667,544	71.8	71.8	0.1
2000-Oct-10 Tue	###	###	1.88	1.89	1,012,252	###	###	###	###
2000-Oct-09 Mon	###	###	###	###	818,249	0	###	###	0.0
2000-Oct-06 Fri	###	###	###	###			###	###	0.0
2000-Oct-05 Thu	###	###	1.89	###	458,024	###	###	###	0.0
2000-Oct-04 Wed	###	###	1.88	###			77.0	77.0	0.0
2000-Oct-03 Tue	1.89	###	1.85	###	623,282	###	82.8	82.8	0.0
2000-Oct-02 Mon	1.89	###	1.88	1.89	267,571	###	71.0	71.0	###
2000-Sep-29 Fri	1.88	###	1.87	###	440,659	###	71.0	71.0	0.0
2000-Sep-28 Thu	###	###	1.86	1.88	207,156	192,655	###	###	0.1
2000-Sep-27 Wed	1.925	###	1.86	###	688,549	640,350	24.4	24.4	0.0
2000-Sep-26 Tue	1.86	###	1.86	###	976,440	908,089	###	###	0.0
2000-Sep-25 Mon	1.82	1.87	1.82	1.86	439,624	###	85.3	85.3	0.1
2000-Sep-22 Fri	###	1.8	1.77	1.8	977,859	1,745,478	###	###	0.1
2000-Sep-21 Thu	1.79	1.82	1.79	###			79.0	79.0	0.0
2000-Sep-20 Wed	1.75	1.79	1.75	1.79			###	###	0.1
2000-Sep-19 Tue	1.77	1.77	1.72	1.75	1,506,423	###	39.5	39.5	0.1
2000-Sep-18 Mon	1.77	1.85	1.76	1.78			###	###	0.1
2000-Sep-15 Fri	###	###	1.87	1.87			###	###	###
2000-Sep-14 Thu	###	###	###	###	701,857	0	###	###	0.0
2000-Sep-13 Wed	###	###	1.86	###			###	###	0.0
2000-Sep-12 Tue	###	###	###	###	1,006,857	0	75.9	75.9	0.0
2000-Sep-11 Mon	###	###	###	###			19.3	19.3	0.0
2000-Sep-08 Fri	###	###	###	###	280,050	0	31.6	31.6	0.0
2000-Sep-07 Thu	###	###	###	###	1,374,843	0	84.0	84.0	0.0
2000-Sep-06 Wed	###	###	###	###	936,352	0	77.8	77.8	0.0
2000-Sep-05 Tue	###	###	###	###	731,483	0	23.4	23.4	0.0
2000-Sep-04 Mon	2	2	###	###			20.9	20.9	0.0
2000-Sep-01 Fri	2	2	###	###	1,567,757	1,567,757	23.7	23.7	0.0
2000-Aug-31 Thu	###	###	###	###			5.3	5.3	0.0
2000-Aug-30 Wed	###	###	###	###			90.1	90.1	0.0
2000-Aug-29 Tue	###	###	###	###			91.9	91.9	0.0
2000-Aug-28 Mon	###	###	###	###			###	###	0.0
2000-Aug-25 Fri	###	###	1.89	###			74.4	74.4	0.0
2000-Aug-24 Thu	1.87	###	1.86	1.89			###	###	###
2000-Aug-23 Wed	###	###	1.86	1.87	726,027	###	###	###	###
2000-Aug-22 Tue	1.88	###	1.88	###	1,792,552	###	77.6	77.6	0.0
2000-Aug-21 Mon	1.87	1.89	1.85	1.88	707,054	###	77.6	77.6	0.1
2000-Aug-18 Fri	###	###	1.87	1.87	1,230,672	1,150,678	17.3	17.3	###
2000-Aug-17 Thu	###	###	1.89	###	2,125,743	2,008,827	27.3	27.3	0.0
2000-Aug-16 Wed	###	###	###	###	3,381,459	0	31.3	31.3	0.0
2000-Aug-15 Tue	1.88	###	1.88	###			###	###	0.0
2000-Aug-14 Mon	1.86	###	1.86	1.87			78.5	78.5	###
2000-Aug-11 Fri	1.84	1.86	1.84	1.86	810,975	###	###	###	0.1
2000-Aug-10 Thu	1.84	1.84	1.81	1.83			###	###	###
2000-Aug-09 Wed	1.81	1.84	1.8	1.83			79.1	79.1	###
2000-Aug-08 Tue	1.8	1.81	1.78	1.8			72.3	72.3	0.1
2000-Aug-07 Mon	1.81	1.81	1.76	1.772			###	###	###
2000-Aug-04 Fri	1.8	1.8	1.76	1.78	568,559	###	27.7	27.7	0.1
2000-Aug-03 Thu	1.83	1.83	1.78	1.78	958,589	1,730,253	14.0	14.0	0.1
2000-Aug-02 Wed	1.77	1.82	1.77	1.82	1,168,448	###	###	###	###
2000-Aug-01 Tue	1.77	1.83	1.75	1.78	2,288,672	4,096,722	###	###	0.1
2000-Jul-31 Mon	###	1.74	###	###	1,129,727	###	###	###	0.0
2000-Jul-28 Fri	###	1.7	###	1.7			###	###	###
2000-Jul-27 Thu	###	###	###	###			###	###	0.0
2000-Jul-26 Wed	###	###	###	###	1,309,175	0	###	###	0.0
2000-Jul-25 Tue	###	###	1.59	###	648,573	###	###	###	0.0
2000-Jul-24 Mon	###	###	1.55	###	1,292,922	###	35.5	35.5	0.0
2000-Jul-21 Fri	###	###	###	###	772,547	0	13.2	13.2	0.0
2000-Jul-20 Thu	1.681	1.681	###	###			###	###	0.0
2000-Jul-19 Wed	###	###	###	###			74.5	74.5	0.0
2000-Jul-18 Tue	1.74	1.75	###	###	2,492,480	2,180,920	9.7	9.7	0.0
2000-Jul-17 Mon	1.74	1.77	1.72	1.75	734,874	1,282,355	74.5	74.5	0.1
2000-Jul-14 Fri	1.75	1.78	1.73	1.77	985,422	###	###	###	###
2000-Jul-13 Thu	###	1.74	###	1.74	746,086	###	86.3	86.3	0.1
2000-Jul-12 Wed	###	###	###	###			64.9	64.9	0.0
2000-Jul-11 Tue	###	1.71	###	###	837,041	715,670	###	###	0.0
2000-Jul-10 Mon	###	###	###	###	809,825	0	67.6	67.6	0.0
2000-Jul-07 Fri	###	1.7	###	1.659			69.2	69.2	0.1
2000-Jul-06 Thu	###	1.7	###	###	1,269,528	###	###	###	0.0
2000-Jul-05 Wed	###	###	###	###	1,626,459	0	###	###	0.0
2000-Jul-04 Tue	###	###	###	###			###	###	0.0
2000-Jul-03 Mon	###	###	###	###	1,563,323	0	56.8	56.8	0.0
2000-Jun-30 Fri	1.621	###	1.59	###	4,440,548	###	###	###	0.0
2000-Jun-29 Thu	###	###	###	###	4,109,374	0	###	###	0.0
2000-Jun-28 Wed	1.58	###	1.58	###	1,767,140	1,396,040	###	###	0.0
2000-Jun-27 Tue	1.56	###	1.56	###	1,669,148	###	79.1	79.1	0.0
2000-Jun-26 Mon	1.55	1.58	1.55	1.57	1,035,220	###	###	###	0.1
2000-Jun-23 Fri	###	###	1.56	###	966,059	753,526	###	###	0.0
2000-Jun-22 Thu	1.58	###	1.57	###			87.4	87.4	0.0
2000-Jun-21 Wed	1.53	###	1.53	###			93.5	93.5	0.0
2000-Jun-20 Tue	1.53	1.55	1.53	1.54	1,292,752	###	79.1	79.1	###
2000-Jun-19 Mon	1.54	1.54	1.52	1.53			37.9	37.9	###
2000-Jun-16 Fri	1.52	1.56	1.51	1.54	906,041	1,390,772	###	###	###
2000-Jun-15 Thu	1.5	1.54	1.5	1.53			###	###	###
2000-Jun-14 Wed	###	1.53	1.46	1.52			###	###	0.1
2000-Jun-13 Tue	1.5	1.5	1.46	1.48			###	###	0.1
2000-Jun-12 Mon	1.52	1.52	1.52	1.52	0				0.1
2000-Jun-08 Thu	1.49	1.52	1.48	1.5	485,053	727,579	###	###	0.1
2000-Jun-07 Wed	1.46	1.48	1.45	1.47	1,246,981	1,826,827	###	###	###
2000-Jun-06 Tue	1.47	1.49	1.41	1.48	907,448	###	75.2	75.2	0.1
2000-Jun-05 Mon	1.53	1.53	1.5	1.5	2,909,021	###	25.1	25.1	0.1
2000-Jun-02 Fri	1.55	1.56	1.51	1.52	3,653,587	5,608,256	20.4	20.4	0.1
2000-Jun-01 Thu	1.4	1.49	###	1.49	7,774,327	5,791,873	93.4	93.4	###
2000-May-31 Wed	###	1.4	###	###	5,097,974	3,568,581	91.1	91.1	0.0
2000-May-30 Tue	###	###	1.27	###	1,134,024	###	###	###	0.0
2000-May-29 Mon	1.26	###	1.24	###			###	###	0.0
2000-May-26 Fri	1.28	###	1.22	1.25			21.4	21.4	###
2000-May-25 Thu	###	###	1.29	###	1,950,351	1,257,976	###	###	0.0
2000-May-24 Wed	###	###	###	###	1,156,649	0	30.5	30.5	0.0
2000-May-23 Tue	###	###	###	###			68.7	68.7	0.0
2000-May-22 Mon	###	###	###	###			###	###	0.0
2000-May-19 Fri	###	###	###	###			21.0	21.0	0.0
2000-May-18 Thu	###	###	###	###	961,753	0	###	###	0.0
2000-May-17 Wed	###	1.4	###	###			###	###	0.0
2000-May-16 Tue	###	###	###	###	3,792,859	0	###	###	0.0
2000-May-15 Mon	###	###	1.29	###	1,329,773	###	76.2	76.2	0.0
2000-May-12 Fri	###	###	###	###			69.8	69.8	0.0
2000-May-11 Thu	###	###	1.28	###	3,001,357	###	86.8	86.8	0.0
2000-May-10 Wed	###	1.4	###	###			27.7	27.7	0.0
2000-May-09 Tue	###	###	###	###	2,026,572	0	43.6	43.6	0.0
2000-May-08 Mon	###	###	###	###	2,369,072	0	###	###	0.0
2000-May-05 Fri	###	###	###	###			14.9	14.9	0.0
2000-May-04 Thu	###	###	###	###	3,253,884	0	87.0	87.0	0.0
2000-May-03 Wed	1.28	###	1.27	###			###	###	0.0
2000-May-02 Tue	1.29	1.29	1.27	1.28	4,040,185	###	###	###	###
2000-May-01 Mon	1.27	###	1.27	1.28	905,072	574,720	86.2	86.2	###
2000-Apr-28 Fri	###	###	1.28	1.28			###	###	###
2000-Apr-27 Thu	###	###	1.27	1.29			###	###	0.1
2000-Apr-26 Wed	###	###	1.28	###	781,286	500,023	###	###	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	1.28	###	1.24	###	1,301,948	###	87.2	87.2	0.0
2000-Apr-19 Wed	###	1.41	1.28	1.28	1,834,977	2,468,044	###	###	###
2000-Apr-18 Tue	1.27	###	1.26	###			91.9	91.9	0.0
2000-Apr-17 Mon	###	1.28	1.2	1.2	1,566,826	###	49.2	49.2	0.1
2000-Apr-14 Fri	###	1.4	###	###			6.2	6.2	0.0
2000-Apr-13 Thu	###	1.44	###	1.42			93.4	93.4	###
2000-Apr-12 Wed	###	###	1.25	###	1,479,558	924,723	74.8	74.8	0.0
2000-Apr-11 Tue	###	###	###	###			###	###	0.0
2000-Apr-07 Fri	1.42	1.45	###	1.357			###	###	###
2000-Apr-06 Thu	1.4	1.46	###	1.4	881,482	643,481	58.3	58.3	###
2000-Apr-05 Wed	###	1.44	###	###			###	###	0.0
2000-Apr-04 Tue	###	1.52	1.4	###			###	###	0.0
2000-Apr-03 Mon	1.44	1.5	1.44	1.49	1,206,980	###	###	###	###
2000-Mar-31 Fri	###	1.51	1.43	1.43			11.5	11.5	0.1
2000-Mar-30 Thu	1.59	###	1.52	1.53	1,449,375	1,101,525	###	###	###
2000-Mar-29 Wed	###	###	1.54	1.55	2,066,484	###	###	###	###
2000-Mar-28 Tue	###	1.74	###	###			17.5	17.5	0.0
2000-Mar-24 Fri	###	1.41	###	1.4	12,461,548	###	89.6	89.6	###
2000-Mar-23 Thu	###	###	###	###			###	###	0.0
2000-Mar-22 Wed	###	###	###	###			22.1	22.1	0.0
2000-Mar-21 Tue	1.26	1.43	1.26	###	4,366,143	###	90.0	90.0	0.0
2000-Mar-20 Mon	1.25	1.28	1.22	1.25	2,888,754	3,610,942	###	###	###
2000-Mar-17 Fri	1.27	###	1.25	1.25	2,136,648	###	###	###	###
2000-Mar-16 Thu	1.26	1.28	1.25	1.26			64.5	64.5	###
2000-Mar-15 Wed	1.28	###	1.25	1.25			###	###	###
2000-Mar-14 Tue	###	###	1.26	###			###	###	0.0
2000-Mar-13 Mon	1.26	###	1.25	###	431,650	269,781	87.8	87.8	0.0
2000-Mar-10 Fri	1.28	1.28	1.25	1.25	2,655,084	3,358,681	###	###	###
2000-Mar-09 Thu	1.2	###	###	1.27	1,388,642	0	###	###	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-24 09:06:38 thru 2025-05-24 09:06:40 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000