(OSH) OIL SEARCH LIMITED Daily Prices

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

_{Currently Mon 25-Jun-23 02:30:20 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

(OSH) OIL SEARCH LIMITED Daily Prices...

TOC Company Info for OSH Limits

Company Details for (OSH) OIL SEARCH LIMITED

Listing Code	OSH
Listing Name	OIL SEARCH LIMITED
GICS Sector	Energy
ISIN Name	OIL SEARCH LTD
ISIN Security	10 TOEA ORDINARY FULLY PAID
ISIN Code	PG0008579883

Maximum Price date available .. Friday 20th June 2025
Latest price with VOLUME for OSH .. Friday 10th December 2021

OSH 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	0.57	###	0.0
MAX	9.88	201,567,447	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for OSH Bottom

End of day Prices (full format),

9600 Days for (OSH) OIL SEARCH LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2021-Dec-20 Mon	###	###	###	###	0				0.0
2021-Dec-17 Fri	###	###	###	###	0				0.0
2021-Dec-16 Thu	###	###	###	###	0				0.0
2021-Dec-15 Wed	###	###	###	###	0				0.0
2021-Dec-14 Tue	###	###	###	###	0				0.0
2021-Dec-13 Mon	###	###	###	###	0				0.0
2021-Dec-10 Fri	###	###	###	###			###	###	0.0
2021-Dec-09 Thu	4.23	4.24	###	###	4,959,141	10,513,378	###	###	0.0
2021-Dec-08 Wed	4.2	4.26	###	4.2			60.0	60.0	###
2021-Dec-07 Tue	###	###	###	###	11,680,822	0	###	###	0.0
2021-Dec-06 Mon	###	###	###	###	13,507,645	0	59.7	59.7	0.0
2021-Dec-03 Fri	###	###	3.87	###			76.3	76.3	0.0
2021-Dec-02 Thu	3.83	3.88	###	3.84			###	###	0.3
2021-Dec-01 Wed	3.8	###	3.78	3.86	13,456,878	###	84.0	84.0	0.3
2021-Nov-30 Tue	###	###	3.81	3.81	28,800,980	###	17.7	17.7	0.3
2021-Nov-29 Mon	3.8	###	3.76	###	10,980,884	###	77.8	77.8	0.0
2021-Nov-26 Fri	###	4.2	###	###	6,668,020	14,002,842	21.1	21.1	0.0
2021-Nov-25 Thu	4.2	4.24	###	4.22	5,134,743	10,885,655	73.7	73.7	###
2021-Nov-24 Wed	4.29	###	###	4.23			32.9	32.9	0.3
2021-Nov-23 Tue	###	4.23	###	4.2	5,209,174	###	###	###	###
2021-Nov-22 Mon	###	###	###	###			79.3	79.3	0.0
2021-Nov-19 Fri	###	###	###	4.2	2,694,023	0	85.3	85.3	###
2021-Nov-18 Thu	###	4.22	###	###			80.9	80.9	0.0
2021-Nov-17 Wed	###	4.25	###	4.24	5,771,987	12,265,472	84.0	84.0	0.3
2021-Nov-16 Tue	4.22	4.27	4.21	4.23	3,694,527	###	77.5	77.5	0.3
2021-Nov-15 Mon	###	###	4.24	4.28	4,527,151	###	28.0	28.0	0.3
2021-Nov-12 Fri	4.25	###	###	4.29			72.0	72.0	###
2021-Nov-11 Thu	###	4.21	###	4.2			###	###	###
2021-Nov-10 Wed	###	###	###	4.24			26.3	26.3	0.3
2021-Nov-09 Tue	###	###	4.26	4.28			28.3	28.3	0.3
2021-Nov-08 Mon	4.29	###	4.28	###			###	###	0.0
2021-Nov-05 Fri	4.21	4.24	###	4.23	6,819,123	14,456,540	###	###	0.3
2021-Nov-04 Thu	4.27	4.27	###	4.21	9,107,527	19,444,570	###	###	###
2021-Nov-03 Wed	###	###	###	###	5,211,553	0	###	###	0.0
2021-Nov-02 Tue	4.43	4.47	###	###			###	###	0.0
2021-Nov-01 Mon	###	###	4.27	###			75.3	75.3	0.0
2021-Oct-29 Fri	###	4.4	4.27	4.29			###	###	###
2021-Oct-28 Thu	4.41	###	###	###	7,949,441	0	###	###	0.0
2021-Oct-27 Wed	4.44	4.46	###	4.45			75.0	75.0	0.3
2021-Oct-26 Tue	4.53	4.54	4.42	4.42	5,699,321	25,532,958	###	###	0.3
2021-Oct-25 Mon	4.4	4.5	###	4.48			###	###	###
2021-Oct-22 Fri	###	###	###	###	4,952,423	0	###	###	0.0
2021-Oct-21 Thu	4.48	4.49	4.41	4.41	13,784,427	###	###	###	###
2021-Oct-20 Wed	###	###	4.46	4.47			15.8	15.8	###
2021-Oct-19 Tue	4.57	###	4.53	4.53			30.5	30.5	###
2021-Oct-18 Mon	4.59	###	4.51	4.55			###	###	0.3
2021-Oct-15 Fri	###	###	4.52	4.52	3,878,240	8,764,822	###	###	0.3
2021-Oct-14 Thu	4.59	###	4.485	4.54	6,237,942	13,988,584	27.4	27.4	0.3
2021-Oct-13 Wed	###	###	4.56	4.57	5,799,453	13,222,752	29.4	29.4	###
2021-Oct-12 Tue	###	###	4.54	###			###	###	0.0
2021-Oct-11 Mon	4.55	###	4.545	###			75.5	75.5	0.0
2021-Oct-08 Fri	4.56	4.57	4.46	4.51	9,685,584	###	###	###	0.3
2021-Oct-07 Thu	4.48	4.51	4.44	4.47	13,982,476	62,571,580	33.3	33.3	###
2021-Oct-06 Wed	4.5	4.56	4.49	4.55			80.6	80.6	0.3
2021-Oct-05 Tue	4.47	4.51	4.43	4.44			###	###	0.3
2021-Oct-04 Mon	###	4.4	###	###			###	###	0.0
2021-Oct-01 Fri	4.26	###	4.21	4.28	23,838,326	50,179,676	74.6	74.6	0.3
2021-Sep-30 Thu	###	###	4.28	###	11,988,728	25,655,877	78.7	78.7	0.0
2021-Sep-29 Wed	###	4.4	4.28	###	23,689,781	102,813,649	###	###	0.0
2021-Sep-28 Tue	###	4.4	###	4.4			96.5	96.5	0.3
2021-Sep-27 Mon	###	###	###	###			82.0	82.0	0.0
2021-Sep-24 Fri	###	###	4	###	25,770,640	51,541,280	###	###	0.0
2021-Sep-23 Thu	###	4	###	###			71.6	71.6	0.0
2021-Sep-22 Wed	3.78	3.87	3.75	3.85	10,716,942	40,831,549	78.0	78.0	0.3
2021-Sep-21 Tue	###	3.775	###	3.76	10,016,158	###	81.3	81.3	0.3
2021-Sep-20 Mon	3.81	3.81	###	3.72			###	###	0.3
2021-Sep-17 Fri	3.88	3.88	3.83	3.84	16,269,841	###	33.0	33.0	0.3
2021-Sep-16 Thu	3.88	###	3.86	###			69.5	69.5	0.0
2021-Sep-15 Wed	###	###	3.82	3.82			13.5	13.5	0.3
2021-Sep-14 Tue	3.79	###	3.775	###			###	###	0.0
2021-Sep-13 Mon	3.75	###	3.73	3.74	9,763,357	###	###	###	0.3
2021-Sep-10 Fri	3.82	3.83	3.72	3.73	12,236,270	###	13.4	13.4	###
2021-Sep-09 Thu	3.73	3.74	###	###	14,112,246	###	38.1	38.1	0.0
2021-Sep-08 Wed	3.71	3.77	3.71	3.75			77.7	77.7	0.3
2021-Sep-07 Tue	3.72	###	###	3.74	9,866,283	0	72.3	72.3	0.3
2021-Sep-06 Mon	3.77	3.79	###	3.74			34.5	34.5	0.3
2021-Sep-03 Fri	3.84	###	3.8	3.83			###	###	###
2021-Sep-02 Thu	3.78	3.85	3.77	3.84	12,621,472	###	###	###	0.3
2021-Sep-01 Wed	###	3.78	###	3.76	11,911,923	###	79.7	79.7	0.3
2021-Aug-31 Tue	3.74	3.75	3.685	3.74			62.4	62.4	0.3
2021-Aug-30 Mon	3.74	3.81	3.73	3.75	9,060,780	34,159,140	###	###	0.3
2021-Aug-27 Fri	3.73	3.74	###	3.71	11,038,646	###	33.4	33.4	###
2021-Aug-26 Thu	3.79	3.8	3.725	3.73	9,937,523	###	28.6	28.6	###
2021-Aug-25 Wed	3.86	3.86	3.775	3.79	7,616,687	###	###	###	###
2021-Aug-24 Tue	3.83	3.83	3.73	3.81	12,832,581	48,507,156	33.9	33.9	0.3
2021-Aug-23 Mon	3.71	3.74	###	3.7	5,028,321	###	###	###	0.3
2021-Aug-20 Fri	###	3.71	###	###			79.5	79.5	0.0
2021-Aug-19 Thu	3.75	3.81	###	###			26.1	26.1	0.0
2021-Aug-18 Wed	3.79	3.86	3.76	3.8	8,290,774	31,587,848	###	###	###
2021-Aug-17 Tue	3.88	3.89	###	3.8			34.0	34.0	###
2021-Aug-16 Mon	###	###	3.84	3.84			###	###	0.3
2021-Aug-13 Fri	###	###	###	###			###	###	0.0
2021-Aug-12 Thu	###	###	###	###			###	###	0.0
2021-Aug-11 Wed	###	###	3.89	###	6,708,385	###	73.2	73.2	0.0
2021-Aug-10 Tue	###	###	3.87	3.88			29.2	29.2	0.3
2021-Aug-09 Mon	###	###	###	###	4,051,570	0	###	###	0.0
2021-Aug-06 Fri	###	3.975	###	###	7,814,026	15,530,376	67.9	67.9	0.0
2021-Aug-05 Thu	###	###	###	###	7,701,641	0	74.8	74.8	0.0
2021-Aug-04 Wed	###	4	###	###	11,169,620	22,339,240	###	###	0.0
2021-Aug-03 Tue	###	###	###	###	16,030,820	0	###	###	0.0
2021-Aug-02 Mon	4	###	###	###			38.0	38.0	0.0
2021-Jul-30 Fri	3.88	3.89	3.81	3.81			25.8	25.8	0.3
2021-Jul-29 Thu	###	###	3.85	3.89	6,608,253	12,720,887	23.0	23.0	0.3
2021-Jul-28 Wed	###	3.975	3.89	###	7,048,775	###	###	###	0.0
2021-Jul-27 Tue	###	4	###	###			31.3	31.3	0.0
2021-Jul-26 Mon	###	###	###	###	6,040,244	0	###	###	0.0
2021-Jul-23 Fri	###	###	###	###	7,071,272	0	24.8	24.8	0.0
2021-Jul-22 Thu	###	###	###	###	12,860,628	0	28.8	28.8	0.0
2021-Jul-21 Wed	###	###	###	###	22,587,256	0	###	###	0.0
2021-Jul-20 Tue	3.7	###	###	###			96.2	96.2	0.0
2021-Jul-19 Mon	3.84	3.84	###	###	12,087,248	###	15.3	15.3	0.0
2021-Jul-16 Fri	3.83	3.89	3.82	3.87	5,009,526	19,311,722	72.2	72.2	###
2021-Jul-15 Thu	3.84	3.89	3.84	3.89			80.2	80.2	0.3
2021-Jul-14 Wed	3.89	###	3.84	3.87	8,784,670	###	###	###	###
2021-Jul-13 Tue	3.89	3.89	3.82	3.83	7,246,259	27,934,328	22.4	22.4	###
2021-Jul-12 Mon	###	###	3.84	3.85			18.2	18.2	0.3
2021-Jul-09 Fri	###	###	3.85	3.89	7,668,928	14,762,686	###	###	0.3
2021-Jul-08 Thu	###	###	3.87	3.88			###	###	0.3
2021-Jul-07 Wed	###	###	###	###			###	###	0.0
2021-Jul-06 Tue	###	###	###	###			###	###	0.0
2021-Jul-05 Mon	3.86	###	3.825	###			79.1	79.1	0.0
2021-Jul-02 Fri	3.87	###	3.83	3.86	9,721,825	###	###	###	0.3
2021-Jul-01 Thu	3.82	3.85	3.79	3.81	8,905,048	34,017,283	###	###	0.3
2021-Jun-30 Wed	3.8	###	3.75	3.81	9,480,120	17,775,225	###	###	0.3
2021-Jun-29 Tue	3.75	3.79	3.74	3.78			###	###	0.3
2021-Jun-28 Mon	3.83	3.87	3.8	3.83	7,816,379	###	75.7	75.7	###
2021-Jun-25 Fri	3.78	3.82	3.76	3.81	21,825,279	###	###	###	0.3
2021-Jun-24 Thu	3.84	3.85	3.77	3.78	22,370,856	###	24.2	24.2	0.3
2021-Jun-23 Wed	3.88	3.88	3.85	3.85	14,438,326	55,804,129	###	###	0.3
2021-Jun-22 Tue	4	###	###	###	201,567,447	0	22.6	22.6	0.0
2021-Jun-21 Mon	###	###	3.86	###			###	###	0.0
2021-Jun-18 Fri	###	###	###	###			###	###	0.0
2021-Jun-17 Thu	4.24	4.24	###	###			29.8	29.8	0.0
2021-Jun-16 Wed	###	4.24	###	###			78.7	78.7	0.0
2021-Jun-15 Tue	###	###	###	###			73.8	73.8	0.0
2021-Jun-11 Fri	###	###	###	###			###	###	0.0
2021-Jun-10 Thu	###	4.2	###	###			15.2	15.2	0.0
2021-Jun-09 Wed	4.22	4.28	###	4.21			43.4	43.4	###
2021-Jun-08 Tue	###	4.22	###	4.21	7,035,387	###	81.7	81.7	###
2021-Jun-07 Mon	###	###	###	###	5,131,420	0	###	###	0.0
2021-Jun-04 Fri	###	###	###	###			84.0	84.0	0.0
2021-Jun-03 Thu	###	###	###	###			###	###	0.0
2021-Jun-02 Wed	3.76	3.87	3.75	3.87	6,382,025	###	85.0	85.0	###
2021-Jun-01 Tue	###	3.71	###	3.7			###	###	0.3
2021-May-31 Mon	3.71	3.725	###	###	5,347,543	###	###	###	0.0
2021-May-28 Fri	3.71	3.77	3.7	3.72			###	###	0.3
2021-May-27 Thu	###	3.72	###	###	12,317,781	22,911,072	###	###	0.0
2021-May-26 Wed	###	3.72	###	3.7	5,050,489	###	###	###	0.3
2021-May-25 Tue	3.7	3.74	###	3.7			65.0	65.0	0.3
2021-May-24 Mon	###	###	###	###	3,030,255	0	74.5	74.5	0.0
2021-May-21 Fri	3.7	3.7	###	###			22.2	22.2	0.0
2021-May-20 Thu	3.77	3.77	###	3.72	7,301,626	###	###	###	0.3
2021-May-19 Wed	3.81	3.85	3.77	3.79			###	###	###
2021-May-18 Tue	3.88	###	3.84	###	4,106,178	###	###	###	0.0
2021-May-17 Mon	3.89	###	3.82	3.85			35.0	35.0	0.3
2021-May-14 Fri	3.74	3.83	3.7	3.82	5,568,551	###	###	###	0.3
2021-May-13 Thu	3.75	3.78	3.7	3.71	5,806,559	###	###	###	###
2021-May-12 Wed	3.78	3.81	3.7	3.72	5,446,349	20,451,040	30.3	30.3	0.3
2021-May-11 Tue	###	###	3.81	3.82			35.2	35.2	0.3
2021-May-10 Mon	###	###	###	###	4,237,925	0	###	###	0.0
2021-May-07 Fri	3.89	###	3.855	###	6,450,743	###	77.3	77.3	0.0
2021-May-06 Thu	3.88	###	3.83	3.89	6,358,089	12,175,740	###	###	0.3
2021-May-05 Wed	3.82	###	3.82	3.84	6,548,975	12,508,542	73.6	73.6	0.3
2021-May-04 Tue	3.78	3.82	3.75	3.82			77.9	77.9	0.3
2021-May-03 Mon	3.76	3.78	3.72	3.74	5,476,059	20,535,221	###	###	0.3
2021-Apr-30 Fri	3.81	3.86	3.77	3.8	7,098,379	###	44.9	44.9	###
2021-Apr-29 Thu	3.87	3.89	3.825	3.83	7,930,340	30,591,286	###	###	###
2021-Apr-28 Wed	3.76	3.83	3.74	3.8	5,652,379	21,394,254	78.4	78.4	###
2021-Apr-27 Tue	3.77	3.79	3.71	3.72	6,161,949	###	29.1	29.1	0.3
2021-Apr-26 Mon	3.8	3.83	3.75	3.75			29.4	29.4	0.3
2021-Apr-23 Fri	3.72	3.79	3.72	3.78			81.2	81.2	0.3
2021-Apr-22 Thu	3.77	###	3.7	3.78	6,701,581	12,397,924	###	###	0.3
2021-Apr-21 Wed	3.8	###	3.74	3.82	9,625,023	###	73.7	73.7	0.3
2021-Apr-20 Tue	###	###	3.88	###	9,242,679	###	###	###	0.0
2021-Apr-19 Mon	###	###	###	###	4,651,086	0	40.1	40.1	0.0
2021-Apr-16 Fri	###	###	###	###			###	###	0.0
2021-Apr-15 Thu	###	###	###	###	26,440,524	0	24.5	24.5	0.0
2021-Apr-14 Wed	###	###	###	4			###	###	0.3
2021-Apr-13 Tue	###	###	###	4	7,231,825	0	38.8	38.8	0.3
2021-Apr-12 Mon	###	###	4	###			46.3	46.3	0.0
2021-Apr-09 Fri	###	###	###	###			31.3	31.3	0.0
2021-Apr-08 Thu	###	###	###	###			###	###	0.0
2021-Apr-07 Wed	###	###	###	###			76.9	76.9	0.0
2021-Apr-06 Tue	###	###	###	###			18.5	18.5	0.0
2021-Apr-01 Thu	###	###	###	###			###	###	0.0
2021-Mar-31 Wed	###	###	###	###	5,919,582	0	30.1	30.1	0.0
2021-Mar-30 Tue	4.22	4.22	###	###	4,381,742	9,245,475	###	###	0.0
2021-Mar-29 Mon	4.27	###	###	###			33.2	33.2	0.0
2021-Mar-26 Fri	###	4.24	###	4.22			###	###	###
2021-Mar-25 Thu	###	4.2	###	###	7,826,180	16,434,978	###	###	0.0
2021-Mar-24 Wed	###	###	###	###	9,291,221	0	34.9	34.9	0.0
2021-Mar-23 Tue	###	4.345	###	4.26	5,802,877	12,606,750	31.8	31.8	0.3
2021-Mar-22 Mon	4.27	###	4.245	###	6,034,240	12,807,674	85.3	85.3	0.0
2021-Mar-19 Fri	###	4.25	###	4.22	12,848,828	27,303,759	75.1	75.1	###
2021-Mar-18 Thu	###	###	4.29	###			###	###	0.0
2021-Mar-17 Wed	4.42	4.46	###	###			###	###	0.0
2021-Mar-16 Tue	4.4	4.47	###	4.45	4,524,543	10,112,353	71.2	71.2	0.3
2021-Mar-15 Mon	4.47	4.49	4.41	4.44			35.2	35.2	0.3
2021-Mar-12 Fri	###	4.455	###	4.42	4,886,858	10,885,476	63.1	63.1	0.3
2021-Mar-11 Thu	###	###	4.245	###			31.6	31.6	0.0
2021-Mar-10 Wed	###	4.41	4.28	4.28			###	###	0.3
2021-Mar-09 Tue	4.54	4.55	4.45	4.47			###	###	###
2021-Mar-08 Mon	4.59	###	4.53	4.57	9,884,321	22,387,987	44.1	44.1	###
2021-Mar-05 Fri	###	4.44	###	4.42	9,962,128	22,115,924	###	###	0.3
2021-Mar-04 Thu	###	###	###	4.21			###	###	###
2021-Mar-03 Wed	4.2	4.28	###	4.23			###	###	0.3
2021-Mar-02 Tue	###	###	4.2	4.24	8,389,673	###	###	###	0.3
2021-Mar-01 Mon	4.2	###	4.2	###			###	###	0.0
2021-Feb-26 Fri	###	###	4.21	4.24			35.9	35.9	0.3
2021-Feb-25 Thu	4.4	4.5	###	###			###	###	0.0
2021-Feb-24 Wed	###	###	4.23	4.24			28.4	28.4	0.3
2021-Feb-23 Tue	4.21	4.42	4.21	###			###	###	0.0
2021-Feb-22 Mon	4	###	4	###			71.8	71.8	0.0
2021-Feb-19 Fri	###	4.175	###	###	9,565,787	19,968,580	###	###	0.0
2021-Feb-18 Thu	4.4	4.43	4.21	4.24	9,839,928	42,508,488	17.5	17.5	0.3
2021-Feb-17 Wed	4.22	###	4.21	###	8,015,480	16,872,585	###	###	0.0
2021-Feb-16 Tue	4.22	###	4.2	4.26	5,759,949	###	###	###	0.3
2021-Feb-15 Mon	###	4.25	###	###			###	###	0.0
2021-Feb-12 Fri	###	###	###	###			42.8	42.8	0.0
2021-Feb-11 Thu	###	###	###	###	3,947,080	0	75.2	75.2	0.0
2021-Feb-10 Wed	4.2	4.29	###	###	4,491,673	###	###	###	0.0
2021-Feb-09 Tue	###	4.22	###	###			32.2	32.2	0.0
2021-Feb-08 Mon	###	###	###	###			###	###	0.0
2021-Feb-05 Fri	###	###	###	###	4,991,620	0	###	###	0.0
2021-Feb-04 Thu	###	###	###	###	6,061,489	0	35.6	35.6	0.0
2021-Feb-03 Wed	###	###	###	###			33.8	33.8	0.0
2021-Feb-02 Tue	###	3.985	3.89	###	6,258,580	24,643,158	35.0	35.0	0.0
2021-Feb-01 Mon	3.8	###	3.72	3.87	6,983,344	###	75.5	75.5	###
2021-Jan-29 Fri	###	4	3.85	3.88			###	###	0.3
2021-Jan-28 Thu	4	4.055	3.86	4	9,284,576	###	78.1	78.1	0.3
2021-Jan-27 Wed	4.29	###	###	###			23.7	23.7	0.0
2021-Jan-25 Mon	###	###	4.27	###	3,257,921	###	31.1	31.1	0.0
2021-Jan-22 Fri	###	###	###	###	6,251,383	0	###	###	0.0
2021-Jan-21 Thu	4.48	4.49	###	4.44	5,038,229	11,310,824	###	###	0.3
2021-Jan-20 Wed	4.45	4.47	4.41	4.45	6,376,189	28,310,279	###	###	0.3
2021-Jan-19 Tue	###	4.42	4.29	###			###	###	0.0
2021-Jan-18 Mon	###	###	4.25	###	6,109,279	###	50.0	50.0	0.0
2021-Jan-15 Fri	4.48	4.57	###	4.41			###	###	###
2021-Jan-14 Thu	4.4	4.44	###	4.4	6,031,226	13,389,321	###	###	0.3
2021-Jan-13 Wed	###	4.49	4.28	4.44	12,266,228	###	###	###	0.3
2021-Jan-12 Tue	###	4.325	###	###	6,601,079	###	19.3	19.3	0.0
2021-Jan-11 Mon	###	###	4.21	4.23			38.1	38.1	0.3
2021-Jan-08 Fri	4.25	4.29	###	4.27			###	###	###
2021-Jan-07 Thu	4	###	###	###	15,148,021	0	###	###	0.0
2021-Jan-06 Wed	3.8	###	3.79	3.89	14,740,221	###	82.9	82.9	0.3
2021-Jan-05 Tue	###	3.71	###	###	6,630,886	###	60.5	60.5	0.0
2021-Jan-04 Mon	###	3.785	###	3.77	8,235,088	###	###	###	###
2020-Dec-31 Thu	###	3.74	###	3.71			79.7	79.7	###
2020-Dec-30 Wed	3.57	###	3.56	###			###	###	0.0
2020-Dec-29 Tue	3.56	###	3.54	###			74.5	74.5	0.0
2020-Dec-24 Thu	3.54	3.58	3.53	3.56			###	###	0.3
2020-Dec-23 Wed	3.43	3.52	3.43	3.49			###	###	###
2020-Dec-22 Tue	3.5	3.53	3.44	3.48			###	###	0.2
2020-Dec-21 Mon	3.53	###	3.48	3.59			82.3	82.3	###
2020-Dec-18 Fri	###	###	3.525	3.59			###	###	###
2020-Dec-17 Thu	###	###	###	###			###	###	0.0
2020-Dec-16 Wed	3.72	3.73	###	###	5,880,854	###	###	###	0.0
2020-Dec-15 Tue	3.7	3.71	###	###			41.8	41.8	0.0
2020-Dec-14 Mon	3.74	3.785	###	3.75	5,096,475	9,645,078	###	###	0.3
2020-Dec-11 Fri	3.79	3.83	3.72	3.73	5,946,355	###	###	###	###
2020-Dec-10 Thu	3.72	3.73	###	3.73			###	###	###
2020-Dec-09 Wed	3.78	3.79	3.73	3.75			###	###	0.3
2020-Dec-08 Tue	3.75	3.75	###	3.75			67.8	67.8	0.3
2020-Dec-07 Mon	3.8	3.86	3.755	3.81	6,023,854	22,935,824	71.9	71.9	0.3
2020-Dec-04 Fri	3.75	3.79	3.73	3.75			65.0	65.0	0.3
2020-Dec-03 Thu	3.77	3.79	3.72	3.74	5,446,887	###	###	###	0.3
2020-Dec-02 Wed	###	3.72	###	3.7			80.8	80.8	0.3
2020-Dec-01 Tue	###	###	3.59	###	7,570,355	13,588,787	71.7	71.7	0.0
2020-Nov-30 Mon	###	3.71	3.625	###			50.4	50.4	0.0
2020-Nov-27 Fri	3.73	3.73	###	###			###	###	0.0
2020-Nov-26 Thu	3.82	3.86	3.75	3.79			33.7	33.7	###
2020-Nov-25 Wed	###	###	3.8	3.82	13,020,840	###	26.7	26.7	0.3
2020-Nov-24 Tue	3.84	3.87	3.75	3.8	12,897,740	49,140,389	###	###	###
2020-Nov-23 Mon	3.55	3.72	3.55	3.71	11,949,772	43,437,421	###	###	###
2020-Nov-20 Fri	###	###	###	3.54	24,466,681	0	###	###	0.3
2020-Nov-19 Thu	3.77	3.8	3.7	3.73	12,691,753	47,594,073	31.2	31.2	###
2020-Nov-18 Wed	###	###	3.76	3.82			###	###	0.3
2020-Nov-17 Tue	###	###	3.88	###			66.7	66.7	0.0
2020-Nov-16 Mon	3.73	3.77	3.73	3.76			###	###	0.3
2020-Nov-13 Fri	3.47	###	3.45	###	16,517,672	28,492,984	92.9	92.9	0.0
2020-Nov-12 Thu	3.55	3.59	3.47	3.55			72.1	72.1	###
2020-Nov-11 Wed	###	3.57	###	3.56			###	###	0.3
2020-Nov-10 Tue	3.2	3.45	###	###	31,362,580	54,100,450	###	###	0.0
2020-Nov-09 Mon	2.8	2.85	2.78	2.84	7,278,257	###	###	###	0.2
2020-Nov-06 Fri	2.8	2.83	2.78	2.81	7,574,043	###	65.7	65.7	###
2020-Nov-05 Thu	2.84	2.86	2.76	2.78			18.3	18.3	0.2
2020-Nov-04 Wed	2.75	2.88	2.72	2.82	12,168,874	34,072,847	###	###	###
2020-Nov-03 Tue	###	2.76	###	2.73	7,842,853	###	92.7	92.7	###
2020-Nov-02 Mon	2.59	###	2.52	2.54	7,588,023	###	###	###	###
2020-Oct-30 Fri	###	###	2.56	2.57			###	###	###
2020-Oct-29 Thu	###	###	2.585	###			13.6	13.6	0.0
2020-Oct-28 Wed	2.81	2.82	2.74	2.74			###	###	0.2
2020-Oct-27 Tue	2.87	2.87	2.8	2.82	8,097,681	22,956,925	39.3	39.3	###
2020-Oct-26 Mon	2.87	###	2.86	###			87.2	87.2	0.0
2020-Oct-23 Fri	###	###	2.87	###	6,587,923	###	70.2	70.2	0.0
2020-Oct-22 Thu	2.87	2.89	2.8	2.84	8,878,676	###	###	###	0.2
2020-Oct-21 Wed	2.85	###	###	###			###	###	0.0
2020-Oct-20 Tue	2.87	2.88	2.84	2.85	4,374,342	###	###	###	###
2020-Oct-19 Mon	2.86	###	2.85	2.86	4,079,424	5,813,179	###	###	0.2
2020-Oct-16 Fri	###	###	2.84	2.84			14.8	14.8	0.2
2020-Oct-15 Thu	2.85	###	###	###	7,351,347	0	86.3	86.3	0.0
2020-Oct-14 Wed	2.85	2.85	###	2.82			27.2	27.2	###
2020-Oct-13 Tue	2.83	2.885	2.81	2.87	4,740,624	13,498,926	###	###	###
2020-Oct-12 Mon	2.84	2.86	2.81	2.85			64.8	64.8	###
2020-Oct-09 Fri	2.88	###	2.85	2.89			63.4	63.4	###
2020-Oct-08 Thu	2.86	2.875	2.81	2.82			25.4	25.4	###
2020-Oct-07 Wed	2.8	2.86	2.76	2.85			###	###	###
2020-Oct-06 Tue	2.8	2.84	2.77	2.79	11,746,073	###	###	###	###
2020-Oct-05 Mon	###	2.73	2.58	2.71	6,293,974	###	89.2	89.2	###
2020-Oct-02 Fri	###	2.645	2.5	2.52			24.0	24.0	###
2020-Oct-01 Thu	###	2.7	###	###			###	###	0.0
2020-Sep-30 Wed	2.75	2.76	###	###			###	###	0.0
2020-Sep-29 Tue	2.79	2.81	2.77	2.79			###	###	###
2020-Sep-28 Mon	2.77	2.81	2.75	2.75	4,518,928	###	###	###	###
2020-Sep-25 Fri	2.76	2.78	2.72	2.78			67.6	67.6	0.2
2020-Sep-24 Thu	2.76	2.775	2.72	2.73			35.8	35.8	###
2020-Sep-23 Wed	2.8	2.84	2.77	2.84	6,380,524	###	###	###	0.2
2020-Sep-22 Tue	2.79	2.8	2.75	2.78			44.5	44.5	0.2
2020-Sep-21 Mon	2.81	2.85	2.8	2.83	16,810,870	###	###	###	0.2
2020-Sep-18 Fri	2.87	2.88	2.82	2.82	10,484,879	###	###	###	###
2020-Sep-17 Thu	2.87	###	2.82	2.83			38.2	38.2	0.2
2020-Sep-16 Wed	2.85	2.87	2.81	2.85			61.3	61.3	###
2020-Sep-15 Tue	###	###	2.81	2.82	12,354,444	###	11.3	11.3	###
2020-Sep-14 Mon	2.88	###	2.87	###			###	###	0.0
2020-Sep-11 Fri	###	###	2.85	2.85	9,153,140	13,043,224	23.3	23.3	###
2020-Sep-10 Thu	###	###	###	###			27.0	27.0	0.0
2020-Sep-09 Wed	###	###	###	###	16,438,983	0	10.5	10.5	0.0
2020-Sep-08 Tue	###	3.23	###	3.21			###	###	###
2020-Sep-07 Mon	###	###	###	###			74.5	74.5	0.0
2020-Sep-04 Fri	###	###	###	###	15,586,848	0	27.3	27.3	0.0
2020-Sep-03 Thu	3.21	3.23	###	3.22	7,304,470	###	68.1	68.1	0.2
2020-Sep-02 Wed	3.26	3.26	###	3.25			35.3	35.3	0.2
2020-Sep-01 Tue	3.2	3.24	###	3.22	9,481,158	15,359,475	###	###	0.2
2020-Aug-31 Mon	###	3.28	###	3.27	10,311,141	16,910,271	###	###	###
2020-Aug-28 Fri	###	###	###	###			39.7	39.7	0.0
2020-Aug-27 Thu	###	###	###	###	13,581,871	0	78.8	78.8	0.0
2020-Aug-26 Wed	###	###	3	###	11,037,388	16,556,082	77.2	77.2	0.0
2020-Aug-25 Tue	###	###	###	###	8,663,976	0	38.7	38.7	0.0
2020-Aug-24 Mon	3	###	###	3	5,641,988	0	62.4	62.4	0.2
2020-Aug-21 Fri	###	###	###	###			72.7	72.7	0.0
2020-Aug-20 Thu	###	###	###	###	9,528,187	0	24.2	24.2	0.0
2020-Aug-19 Wed	###	###	###	###	4,744,374	0	###	###	0.0
2020-Aug-18 Tue	###	###	###	###	8,303,386	0	###	###	0.0
2020-Aug-17 Mon	###	###	###	###	8,163,374	0	###	###	0.0
2020-Aug-14 Fri	###	###	###	###			###	###	0.0
2020-Aug-13 Thu	###	3.2	###	###			84.9	84.9	0.0
2020-Aug-12 Wed	###	###	###	###			78.4	78.4	0.0
2020-Aug-11 Tue	###	###	3.055	###	9,671,477	14,773,181	###	###	0.0
2020-Aug-10 Mon	###	###	###	###	5,616,685	0	###	###	0.0
2020-Aug-07 Fri	###	###	###	###			###	###	0.0
2020-Aug-06 Thu	###	###	###	###			75.1	75.1	0.0
2020-Aug-05 Wed	###	###	###	###			25.2	25.2	0.0
2020-Aug-04 Tue	###	###	###	###	6,829,679	0	64.2	64.2	0.0
2020-Aug-03 Mon	2.88	###	2.83	###	7,526,482	10,649,972	###	###	0.0
2020-Jul-31 Fri	###	2.985	2.88	###			34.6	34.6	0.0
2020-Jul-30 Thu	###	###	###	###	12,253,440	0	32.4	32.4	0.0
2020-Jul-29 Wed	###	###	###	3			28.1	28.1	0.2
2020-Jul-28 Tue	###	###	###	###			###	###	0.0
2020-Jul-27 Mon	###	###	###	###	6,096,055	0	###	###	0.0
2020-Jul-24 Fri	###	3.2	###	###			27.7	27.7	0.0
2020-Jul-23 Thu	###	3.25	###	3.25			###	###	0.2
2020-Jul-22 Wed	###	3.28	###	###	11,019,871	18,072,588	24.3	24.3	0.0
2020-Jul-21 Tue	###	###	3	###			77.4	77.4	0.0
2020-Jul-20 Mon	###	###	###	###	4,318,548	0	###	###	0.0
2020-Jul-17 Fri	###	###	###	###			24.2	24.2	0.0
2020-Jul-16 Thu	###	###	###	###			45.4	45.4	0.0
2020-Jul-15 Wed	###	###	###	###			69.7	69.7	0.0
2020-Jul-14 Tue	2.89	3	2.885	###	12,053,180	35,466,482	93.9	93.9	0.0
2020-Jul-13 Mon	###	###	2.86	###			###	###	0.0
2020-Jul-10 Fri	###	###	###	3	11,603,441	0	###	###	0.2
2020-Jul-09 Thu	###	###	###	###			###	###	0.0
2020-Jul-08 Wed	###	###	###	###	8,518,543	0	28.7	28.7	0.0
2020-Jul-07 Tue	3.2	3.23	###	###			37.5	37.5	0.0
2020-Jul-06 Mon	3.2	3.25	###	###			###	###	0.0
2020-Jul-03 Fri	###	###	###	3.21	8,088,483	0	###	###	###
2020-Jul-02 Thu	3.25	3.29	###	3.28	8,120,340	13,357,959	###	###	0.2
2020-Jul-01 Wed	###	###	###	###			###	###	0.0
2020-Jun-30 Tue	###	3.23	###	###	11,788,550	###	###	###	0.0
2020-Jun-29 Mon	###	###	###	###			72.8	72.8	0.0
2020-Jun-26 Fri	###	###	###	###			64.9	64.9	0.0
2020-Jun-25 Thu	###	###	###	###			###	###	0.0
2020-Jun-24 Wed	###	3.41	3.28	3.29	9,370,620	31,344,723	###	###	###
2020-Jun-23 Tue	3.46	3.48	3.29	3.4			31.6	31.6	0.2
2020-Jun-22 Mon	3.42	3.47	###	3.42	13,641,153	###	69.5	69.5	0.2
2020-Jun-19 Fri	3.54	3.57	3.45	3.47			20.0	20.0	0.2
2020-Jun-18 Thu	3.41	3.5	###	3.47	12,358,924	###	###	###	0.2
2020-Jun-17 Wed	3.46	3.46	###	3.43			###	###	0.2
2020-Jun-16 Tue	###	3.45	3.26	3.42	16,632,742	55,802,849	76.9	76.9	0.2
2020-Jun-15 Mon	###	3.42	###	###	14,906,851	###	###	###	0.0
2020-Jun-12 Fri	3.26	###	###	3.29	18,858,846	0	66.7	66.7	###
2020-Jun-11 Thu	###	###	3.48	3.49			23.1	23.1	###
2020-Jun-10 Wed	###	3.76	###	3.72	14,921,944	28,053,254	###	###	0.3
2020-Jun-09 Tue	3.72	3.85	###	3.73			69.4	69.4	###
2020-Jun-05 Fri	3.5	###	3.49	3.58	12,737,882	###	78.5	78.5	0.3
2020-Jun-04 Thu	###	###	3.46	3.5			14.2	14.2	0.3
2020-Jun-03 Wed	3.55	###	3.52	###			78.5	78.5	0.0
2020-Jun-02 Tue	3.51	3.53	3.42	3.44	13,141,381	###	22.2	22.2	0.2
2020-Jun-01 Mon	3.44	3.57	###	3.55	11,176,782	19,950,555	83.1	83.1	###
2020-May-29 Fri	3.43	3.48	###	3.48			77.7	77.7	0.2
2020-May-28 Thu	3.42	3.5	###	3.43			###	###	0.2
2020-May-27 Wed	3.49	3.54	###	3.47			34.3	34.3	0.2
2020-May-26 Tue	###	3.52	###	3.47			###	###	0.2
2020-May-25 Mon	3.29	###	3.26	###			###	###	0.0
2020-May-22 Fri	###	###	###	3.22	10,114,181	0	###	###	0.2
2020-May-21 Thu	###	3.44	3.29	###	13,036,455	43,867,671	###	###	0.0
2020-May-20 Wed	3.21	3.29	###	3.29	14,531,876	###	###	###	###
2020-May-19 Tue	3.26	3.4	3.2	3.22	25,820,826	85,208,725	###	###	0.2
2020-May-18 Mon	###	###	###	3	19,592,142	0	79.7	79.7	0.2
2020-May-15 Fri	2.83	###	2.82	2.84			68.5	68.5	0.2
2020-May-14 Thu	2.77	2.82	2.73	2.75	10,122,622	28,090,276	###	###	###
2020-May-13 Wed	2.74	2.84	2.71	2.83	13,880,985	###	85.9	85.9	0.2
2020-May-12 Tue	###	###	###	2.79	10,658,975	0	14.7	14.7	###
2020-May-11 Mon	###	3	###	###			61.1	61.1	0.0
2020-May-08 Fri	###	###	2.86	2.87			###	###	###
2020-May-07 Thu	###	###	2.85	2.87	16,362,359	###	28.9	28.9	###
2020-May-06 Wed	###	###	###	###			###	###	0.0
2020-May-05 Tue	###	###	###	###	13,383,250	0	###	###	0.0
2020-May-04 Mon	2.77	2.88	2.71	2.87	14,851,488	###	###	###	###
2020-May-01 Fri	###	###	2.8	2.83	22,278,282	###	16.0	16.0	0.2
2020-Apr-30 Thu	###	###	###	###			###	###	0.0
2020-Apr-29 Wed	###	2.81	2.59	2.76	15,860,424	42,823,144	###	###	0.2
2020-Apr-28 Tue	2.59	###	###	2.58			40.4	40.4	0.2
2020-Apr-27 Mon	###	###	###	###	13,469,676	0	22.2	22.2	0.0
2020-Apr-24 Fri	2.57	2.645	2.52	###			###	###	0.0
2020-Apr-23 Thu	2.54	2.54	2.46	2.5			###	###	0.2
2020-Apr-22 Wed	2.43	2.46	###	2.41			29.6	29.6	0.2
2020-Apr-21 Tue	###	2.685	2.445	2.5			28.7	28.7	0.2
2020-Apr-20 Mon	2.72	2.755	###	###	49,427,621	68,086,547	33.2	33.2	0.0
2020-Apr-17 Fri	###	2.77	###	2.74	17,442,847	24,158,343	78.8	78.8	0.2
2020-Apr-16 Thu	###	###	2.55	###			###	###	0.0
2020-Apr-15 Wed	2.72	2.74	###	###	16,796,684	23,011,457	25.1	25.1	0.0
2020-Apr-14 Tue	2.77	2.88	###	2.75	34,772,925	###	###	###	###
2020-Apr-09 Thu	###	2.8	###	2.7			57.4	57.4	0.2
2020-Apr-08 Wed	2.7	2.74	2.46	2.57			11.1	11.1	###
2020-Apr-07 Tue	2.73	2.73	2.73	2.73	0				###
2020-Apr-06 Mon	2.73	2.73	2.73	2.73	0				###
2020-Apr-03 Fri	###	3.24	###	2.73	27,640,644	44,777,843	###	###	###
2020-Apr-02 Thu	###	2.79	2.55	###			###	###	0.0
2020-Apr-01 Wed	2.49	2.84	2.45	###	15,052,520	###	89.7	89.7	0.0
2020-Mar-31 Tue	2.41	2.54	###	###	12,515,123	###	28.7	28.7	0.0
2020-Mar-30 Mon	2.28	2.48	2.22	###	14,972,724	###	###	###	0.0
2020-Mar-27 Fri	2.5	###	###	###	24,023,148	0	###	###	0.0
2020-Mar-26 Thu	###	2.45	###	2.43	12,130,654	14,860,051	89.8	89.8	###
2020-Mar-25 Wed	2.25	2.27	###	###	20,233,878	22,965,451	22.3	22.3	0.0
2020-Mar-24 Tue	###	###	1.89	###	20,488,476	###	67.5	67.5	0.0
2020-Mar-23 Mon	###	2.27	1.855	1.88			###	###	0.1
2020-Mar-20 Fri	###	###	###	###			###	###	0.0
2020-Mar-19 Thu	2.2	###	###	###	29,149,059	0	###	###	0.0
2020-Mar-18 Wed	###	###	###	2.44			###	###	0.2
2020-Mar-17 Tue	2.81	###	2.57	###	18,962,255	###	9.8	9.8	0.0
2020-Mar-16 Mon	###	###	2.79	2.79			###	###	###
2020-Mar-13 Fri	2.83	3.48	###	3.48			###	###	0.2
2020-Mar-12 Thu	###	3.24	###	###	18,557,655	###	###	###	0.0
2020-Mar-11 Wed	3.52	3.55	3.27	###	21,288,873	72,595,056	###	###	0.0
2020-Mar-10 Tue	###	3.55	###	###			###	###	0.0
2020-Mar-09 Mon	###	###	3.27	###	37,956,653	62,059,127	3.2	3.2	0.0
2020-Mar-06 Fri	###	###	###	###			47.9	47.9	0.0
2020-Mar-05 Thu	5.28	###	5.21	5.24	6,611,852	17,223,874	36.6	36.6	0.4
2020-Mar-04 Wed	###	###	5.245	5.27	5,703,358	14,957,056	###	###	###
2020-Mar-03 Tue	###	###	5.41	5.43			###	###	0.4
2020-Mar-02 Mon	###	5.59	###	5.54	9,131,749	###	78.9	78.9	0.4
2020-Feb-28 Fri	5.5	5.54	###	5.49	17,577,356	48,689,276	###	###	0.4
2020-Feb-27 Thu	5.75	5.81	###	###	9,475,923	27,527,556	32.1	32.1	0.0
2020-Feb-26 Wed	###	###	5.81	5.85			###	###	0.4
2020-Feb-25 Tue	6	###	5.85	###			65.4	65.4	0.0
2020-Feb-24 Mon	6.26	6.27	###	###			43.7	43.7	0.0
2020-Feb-21 Fri	###	###	###	###			###	###	0.0
2020-Feb-20 Thu	6.53	6.545	###	###	7,854,186	25,702,823	###	###	0.0
2020-Feb-19 Wed	###	6.41	6.29	###			81.1	81.1	0.0
2020-Feb-18 Tue	6.41	6.44	###	###	3,758,621	12,102,759	29.2	29.2	0.0
2020-Feb-17 Mon	6.45	6.47	6.385	6.45			###	###	###
2020-Feb-14 Fri	###	6.54	###	6.47	16,868,029	55,158,454	80.5	80.5	0.5
2020-Feb-13 Thu	6.47	6.48	###	6.42	8,088,678	###	30.6	30.6	0.5
2020-Feb-12 Wed	6.46	6.47	###	###			23.0	23.0	0.0
2020-Feb-11 Tue	6.45	6.45	6.29	6.41			###	###	0.5
2020-Feb-10 Mon	###	###	###	###	12,444,679	0	###	###	0.0
2020-Feb-07 Fri	6.45	6.455	###	6.4	5,375,946	###	32.9	32.9	0.5
2020-Feb-06 Thu	6.57	6.57	6.45	6.47	7,632,227	###	###	###	0.5
2020-Feb-05 Wed	6.58	6.58	6.44	6.46	11,238,380	73,161,853	###	###	###
2020-Feb-04 Tue	6.58	###	6.53	6.55			27.5	27.5	0.5
2020-Feb-03 Mon	6.51	6.86	6.41	6.72	11,436,941	###	###	###	0.5
2020-Jan-31 Fri	###	7.275	###	7.24	6,467,226	###	75.6	75.6	0.5
2020-Jan-30 Thu	###	7.23	###	###			###	###	0.0
2020-Jan-29 Wed	###	###	###	###			###	###	0.0
2020-Jan-28 Tue	###	7.4	###	###	16,380,854	60,609,159	###	###	0.0
2020-Jan-24 Fri	7.78	7.79	###	7.71	3,727,089	###	###	###	###
2020-Jan-23 Thu	7.81	7.83	###	7.79	5,601,789	###	###	###	###
2020-Jan-22 Wed	7.8	###	###	7.88	3,681,970	0	###	###	0.6
2020-Jan-21 Tue	7.86	7.87	7.76	7.81	2,913,371	###	32.4	32.4	0.6
2020-Jan-20 Mon	7.87	###	7.85	7.86			39.6	39.6	###
2020-Jan-17 Fri	7.89	7.89	7.83	7.86	2,518,170	###	###	###	###
2020-Jan-16 Thu	###	###	###	7.87			###	###	0.6
2020-Jan-15 Wed	7.87	###	7.86	###	2,983,922	###	###	###	0.0
2020-Jan-14 Tue	7.84	###	7.81	7.86			###	###	###
2020-Jan-13 Mon	7.85	###	7.78	7.79			###	###	###
2020-Jan-10 Fri	7.8	###	7.79	###			###	###	0.0
2020-Jan-09 Thu	7.83	7.83	7.72	7.78			23.4	23.4	0.6
2020-Jan-08 Wed	7.86	###	7.86	###	7,611,675	29,913,882	84.4	84.4	0.0
2020-Jan-07 Tue	7.73	7.87	7.72	7.85			###	###	###
2020-Jan-06 Mon	7.51	7.71	7.51	###	4,615,740	35,125,781	86.9	86.9	0.0
2020-Jan-03 Fri	###	7.51	7.27	7.49			###	###	###
2020-Jan-02 Thu	###	7.29	###	7.26	1,544,926	5,631,255	###	###	0.5
2019-Dec-30 Mon	7.4	7.42	###	###	1,428,177	###	###	###	0.0
2019-Dec-27 Fri	7.41	###	###	7.42	921,375	0	61.5	61.5	0.5
2019-Dec-24 Tue	###	7.44	###	###	1,295,555	###	70.3	70.3	0.0
2019-Dec-23 Mon	###	7.42	###	###			###	###	0.0
2019-Dec-20 Fri	7.48	7.49	7.4	7.42			###	###	0.5
2019-Dec-19 Thu	###	###	7.43	7.44	6,362,029	###	15.6	15.6	###
2019-Dec-18 Wed	###	###	###	7.55			90.1	90.1	###
2019-Dec-16 Mon	###	7.4	###	###	3,793,684	###	72.4	72.4	0.0
2019-Dec-13 Fri	7.23	###	7.21	###			###	###	0.0
2019-Dec-12 Thu	7.27	###	7.23	7.29	5,604,340	20,259,689	75.8	75.8	###
2019-Dec-11 Wed	7.23	###	7.22	###			###	###	0.0
2019-Dec-10 Tue	###	7.25	###	###			###	###	0.0
2019-Dec-09 Mon	###	7.26	###	7.23	3,556,871	12,911,441	###	###	###
2019-Dec-06 Fri	###	###	###	###			###	###	0.0
2019-Dec-05 Thu	###	###	###	###	3,620,158	0	###	###	0.0
2019-Dec-04 Wed	###	###	###	7	6,467,557	0	77.7	77.7	0.5
2019-Dec-03 Tue	###	7.21	7.055	###			31.3	31.3	0.0
2019-Dec-02 Mon	###	7.4	7.29	###			30.6	30.6	0.0
2019-Nov-29 Fri	7.45	7.49	###	7.44	5,341,043	###	38.0	38.0	###
2019-Nov-28 Thu	7.4	7.46	###	###			###	###	0.0
2019-Nov-27 Wed	7.27	###	7.25	###			79.8	79.8	0.0
2019-Nov-26 Tue	###	7.4	7.26	7.29			###	###	###
2019-Nov-25 Mon	7.29	###	7.24	###	1,886,154	6,827,877	###	###	0.0
2019-Nov-22 Fri	7.21	###	7.21	7.24	2,816,678	10,154,124	###	###	0.5
2019-Nov-21 Thu	7.25	7.26	###	###	3,787,070	###	###	###	0.0
2019-Nov-20 Wed	7.25	7.26	###	7.23	3,550,472	###	37.2	37.2	###
2019-Nov-19 Tue	###	###	7.26	###	2,734,887	###	###	###	0.0
2019-Nov-18 Mon	7.4	7.41	###	###			###	###	0.0
2019-Nov-15 Fri	###	###	###	###			###	###	0.0
2019-Nov-14 Thu	###	###	7.25	###	3,363,584	###	65.9	65.9	0.0
2019-Nov-13 Wed	###	###	7.27	###	3,238,477	###	###	###	0.0
2019-Nov-12 Tue	7.4	7.41	###	7.4			###	###	0.5
2019-Nov-11 Mon	7.41	7.45	###	7.4	3,748,659	13,963,754	34.5	34.5	0.5
2019-Nov-08 Fri	###	7.44	###	###			71.3	71.3	0.0
2019-Nov-07 Thu	###	###	7.26	###	4,715,850	###	67.2	67.2	0.0
2019-Nov-06 Wed	###	7.44	7.28	7.42	5,891,425	43,360,888	###	###	0.5
2019-Nov-05 Tue	###	###	7.24	7.28	2,397,043	###	34.0	34.0	0.5
2019-Nov-04 Mon	7.26	###	7.21	7.23			###	###	###
2019-Nov-01 Fri	###	###	###	###			74.1	74.1	0.0
2019-Oct-31 Thu	###	7.2	###	###			###	###	0.0
2019-Oct-30 Wed	7.22	7.28	###	###			33.7	33.7	0.0
2019-Oct-29 Tue	7.25	###	7.2	7.27	2,441,720	###	###	###	###
2019-Oct-28 Mon	7.29	###	7.27	7.29	2,201,443	8,002,245	71.0	71.0	###
2019-Oct-25 Fri	7.23	7.285	7.21	7.25			72.0	72.0	0.5
2019-Oct-24 Thu	7.21	7.28	7.2	7.22	4,249,986	###	74.9	74.9	0.5
2019-Oct-23 Wed	###	###	###	###			###	###	0.0
2019-Oct-22 Tue	###	7.175	###	###			34.8	34.8	0.0
2019-Oct-21 Mon	###	7.21	7.125	###	4,582,542	###	73.6	73.6	0.0
2019-Oct-18 Fri	###	###	###	###			75.0	75.0	0.0
2019-Oct-17 Thu	7.21	7.27	###	###			37.1	37.1	0.0
2019-Oct-16 Wed	###	7.24	7.155	###			###	###	0.0
2019-Oct-15 Tue	###	###	###	###	3,004,450	0	###	###	0.0
2019-Oct-14 Mon	###	7.155	###	###			83.1	83.1	0.0
2019-Oct-11 Fri	###	###	6.925	###	2,837,973	9,826,481	23.4	23.4	0.0
2019-Oct-10 Thu	###	###	6.88	###			30.5	30.5	0.0
2019-Oct-09 Wed	###	###	###	###			31.5	31.5	0.0
2019-Oct-08 Tue	###	###	###	###	2,052,220	0	30.1	30.1	0.0
2019-Oct-07 Mon	###	###	###	###	1,611,929	0	###	###	0.0
2019-Oct-04 Fri	###	###	###	###	3,177,974	0	###	###	0.0
2019-Oct-03 Thu	7	###	###	###	5,522,051	0	71.8	71.8	0.0
2019-Oct-02 Wed	###	7.2	###	###	5,901,557	###	85.5	85.5	0.0
2019-Oct-01 Tue	7.25	###	###	###	7,936,684	0	26.0	26.0	0.0
2019-Sep-30 Mon	###	###	7.27	###			###	###	0.0
2019-Sep-27 Fri	###	7.41	7.275	###			###	###	0.0
2019-Sep-26 Thu	7.42	7.49	###	###			###	###	0.0
2019-Sep-25 Wed	7.57	7.59	7.43	7.47			24.3	24.3	###
2019-Sep-24 Tue	7.7	7.79	###	###	3,654,747	###	###	###	0.0
2019-Sep-23 Mon	###	7.74	###	7.7	3,962,381	###	###	###	0.6
2019-Sep-20 Fri	###	###	7.575	###			33.4	33.4	0.0
2019-Sep-19 Thu	###	7.685	7.54	###			28.5	28.5	0.0
2019-Sep-18 Wed	7.59	###	7.485	###	9,560,723	###	70.6	70.6	0.0
2019-Sep-17 Tue	7.73	7.85	7.7	7.76			###	###	0.6
2019-Sep-16 Mon	7.72	7.79	7.58	7.73			###	###	0.6
2019-Sep-13 Fri	###	###	###	7.26	6,340,257	0	28.3	28.3	0.5
2019-Sep-12 Thu	###	###	7.24	###	4,223,353	###	29.6	29.6	0.0
2019-Sep-11 Wed	7.43	7.44	7.29	###	8,501,744	62,615,344	22.1	22.1	0.0
2019-Sep-10 Tue	###	7.4	###	7.4			###	###	0.5
2019-Sep-09 Mon	###	###	###	###			69.2	69.2	0.0
2019-Sep-06 Fri	###	###	###	###			68.4	68.4	0.0
2019-Sep-05 Thu	###	###	###	###			###	###	0.0
2019-Sep-04 Wed	6.84	6.975	6.79	###	14,817,550	101,981,787	74.5	74.5	0.0
2019-Sep-03 Tue	6.48	6.72	6.48	###	5,530,828	###	88.8	88.8	0.0
2019-Sep-02 Mon	6.55	6.59	6.51	6.54	2,686,473	###	###	###	0.5
2019-Aug-30 Fri	###	6.725	6.59	###			68.0	68.0	0.0
2019-Aug-29 Thu	6.49	###	6.48	6.49			69.5	69.5	###
2019-Aug-28 Wed	6.4	6.5	6.355	6.48	5,359,355	34,447,254	###	###	0.5
2019-Aug-27 Tue	6.43	6.49	6.41	6.43			63.6	63.6	###
2019-Aug-26 Mon	6.43	6.48	6.4	6.45			72.4	72.4	###
2019-Aug-23 Fri	6.59	###	6.57	###			75.3	75.3	0.0
2019-Aug-22 Thu	6.54	###	6.52	6.58			75.8	75.8	0.5
2019-Aug-21 Wed	6.48	###	6.48	6.53	6,235,425	20,202,777	79.4	79.4	###
2019-Aug-20 Tue	###	6.71	6.51	6.57	5,492,581	###	21.1	21.1	###
2019-Aug-19 Mon	6.48	6.575	6.4	6.5			###	###	0.5
2019-Aug-16 Fri	###	6.46	###	###	9,998,682	32,295,742	33.4	33.4	0.0
2019-Aug-15 Thu	###	###	6.55	6.55	11,913,279	39,015,988	6.9	6.9	0.5
2019-Aug-14 Wed	7	###	###	###			73.0	73.0	0.0
2019-Aug-13 Tue	###	###	###	###	3,380,742	0	###	###	0.0
2019-Aug-12 Mon	###	###	###	###			33.9	33.9	0.0
2019-Aug-09 Fri	###	7.055	###	###			66.9	66.9	0.0
2019-Aug-08 Thu	6.8	###	6.75	###			80.8	80.8	0.0
2019-Aug-07 Wed	###	###	6.8	6.87	3,914,440	###	###	###	###
2019-Aug-06 Tue	###	6.955	6.81	###	7,227,157	###	72.9	72.9	0.0
2019-Aug-05 Mon	###	7.22	###	###			###	###	0.0
2019-Aug-02 Fri	###	###	6.86	###			###	###	0.0
2019-Aug-01 Thu	###	###	###	###			31.3	31.3	0.0
2019-Jul-31 Wed	###	###	7.055	###	3,204,256	###	75.3	75.3	0.0
2019-Jul-30 Tue	###	###	###	###	3,754,020	0	76.6	76.6	0.0
2019-Jul-29 Mon	###	###	###	###			67.7	67.7	0.0
2019-Jul-26 Fri	###	###	7.025	###	3,673,620	###	34.3	34.3	0.0
2019-Jul-25 Thu	###	###	6.955	###	3,882,989	###	###	###	0.0
2019-Jul-24 Wed	###	7.075	###	7	3,946,926	13,962,250	32.7	32.7	0.5
2019-Jul-23 Tue	6.86	###	6.85	###	4,657,473	15,951,845	###	###	0.0
2019-Jul-22 Mon	###	6.83	###	6.78			81.1	81.1	0.5
2019-Jul-19 Fri	###	6.71	6.56	###	5,288,625	35,090,026	69.0	69.0	0.0
2019-Jul-18 Thu	6.84	6.86	###	###	10,911,658	37,426,986	12.2	12.2	0.0
2019-Jul-17 Wed	###	###	###	###			###	###	0.0
2019-Jul-16 Tue	###	###	###	###	5,517,658	0	19.5	19.5	0.0
2019-Jul-15 Mon	###	###	###	###			###	###	0.0
2019-Jul-12 Fri	7.25	7.46	7.22	7.4			85.4	85.4	0.5
2019-Jul-11 Thu	###	###	7	###			81.0	81.0	0.0
2019-Jul-10 Wed	7	###	###	###	3,189,853	0	###	###	0.0
2019-Jul-09 Tue	###	7	###	###			###	###	0.0
2019-Jul-08 Mon	7	###	###	###			38.4	38.4	0.0
2019-Jul-05 Fri	###	7.055	###	###			###	###	0.0
2019-Jul-04 Thu	7	###	###	###			###	###	0.0
2019-Jul-03 Wed	###	###	###	###			20.3	20.3	0.0
2019-Jul-02 Tue	###	7.22	###	###	4,315,855	###	###	###	0.0
2019-Jul-01 Mon	###	###	###	###	6,363,051	0	31.8	31.8	0.0
2019-Jun-28 Fri	###	###	###	###			###	###	0.0
2019-Jun-27 Thu	###	7.24	###	7.2			74.1	74.1	0.5
2019-Jun-26 Wed	###	7.185	###	###			33.9	33.9	0.0
2019-Jun-25 Tue	7.2	7.21	7.075	###			30.6	30.6	0.0
2019-Jun-24 Mon	7.24	7.27	###	7.2			###	###	0.5
2019-Jun-21 Fri	7.28	###	7.23	7.24			32.5	32.5	0.5
2019-Jun-20 Thu	7.2	7.21	###	###			###	###	0.0
2019-Jun-19 Wed	###	###	###	###	5,031,041	0	###	###	0.0
2019-Jun-18 Tue	7	7	###	###	3,914,580	###	31.0	31.0	0.0
2019-Jun-17 Mon	###	###	###	###	2,283,554	0	###	###	0.0
2019-Jun-14 Fri	7	###	###	7			###	###	0.5
2019-Jun-13 Thu	###	###	6.87	###			###	###	0.0
2019-Jun-12 Wed	###	###	###	###			###	###	0.0
2019-Jun-11 Tue	###	###	###	###			78.0	78.0	0.0
2019-Jun-07 Fri	###	###	###	###	5,655,254	0	27.6	27.6	0.0
2019-Jun-06 Thu	6.83	###	6.8	6.84	4,645,228	15,793,775	72.8	72.8	0.5
2019-Jun-05 Wed	###	###	6.87	6.88	5,505,544	18,911,543	###	###	###
2019-Jun-04 Tue	6.87	###	6.84	6.86	5,740,152	###	38.2	38.2	0.5
2019-Jun-03 Mon	###	###	6.88	###			###	###	0.0
2019-May-31 Fri	7	###	6.89	###	6,666,458	22,965,947	75.6	75.6	0.0
2019-May-30 Thu	###	7.2	###	###	5,395,077	19,422,277	###	###	0.0
2019-May-29 Wed	###	###	###	###			81.2	81.2	0.0
2019-May-28 Tue	7.21	###	###	7.22	5,958,775	0	66.8	66.8	0.5
2019-May-27 Mon	###	7.345	###	7.24			###	###	0.5
2019-May-24 Fri	###	###	###	###	4,048,840	0	35.0	35.0	0.0
2019-May-23 Thu	###	###	7.54	7.58			###	###	###
2019-May-22 Wed	###	7.73	###	7.72			###	###	###
2019-May-21 Tue	###	7.71	7.58	###	2,438,349	18,641,178	79.1	79.1	0.0
2019-May-20 Mon	7.81	7.83	###	7.7			###	###	0.6
2019-May-17 Fri	7.74	7.785	7.725	7.75	3,464,050	###	69.9	69.9	###
2019-May-16 Thu	7.55	###	7.53	###			78.0	78.0	0.0
2019-May-15 Wed	7.43	7.53	7.42	7.47			68.9	68.9	###
2019-May-14 Tue	7.46	7.49	###	###	2,256,444	8,450,382	27.3	27.3	0.0
2019-May-13 Mon	7.43	7.54	7.4	7.52	2,420,053	###	###	###	0.5
2019-May-10 Fri	7.57	###	7.55	7.58	2,549,382	###	###	###	###
2019-May-09 Thu	###	###	###	7.57			###	###	###
2019-May-08 Wed	###	7.46	7.28	7.44	3,099,077	###	###	###	###
2019-May-07 Tue	7.55	7.59	7.44	7.44	3,421,957	###	###	###	###
2019-May-06 Mon	7.56	7.59	###	7.53	2,779,343	###	43.5	43.5	0.5
2019-May-03 Fri	###	###	###	###			25.6	25.6	0.0
2019-May-02 Thu	7.74	7.75	###	7.72			###	###	###
2019-May-01 Wed	7.84	7.88	7.79	7.82			31.6	31.6	0.6
2019-Apr-30 Tue	###	###	7.73	7.78			###	###	0.6
2019-Apr-29 Mon	###	###	###	###			###	###	0.0
2019-Apr-26 Fri	###	8.2	###	###			###	###	0.0
2019-Apr-24 Wed	8.27	###	###	###			22.4	22.4	0.0
2019-Apr-23 Tue	###	8.25	###	8.2			72.6	72.6	0.6
2019-Apr-18 Thu	###	###	###	###			###	###	0.0
2019-Apr-17 Wed	###	8.125	8	###	2,333,823	18,816,447	###	###	0.0
2019-Apr-16 Tue	###	###	8	###			###	###	0.0
2019-Apr-15 Mon	###	###	###	###	2,788,653	0	74.3	74.3	0.0
2019-Apr-12 Fri	###	###	###	###	2,810,029	0	###	###	0.0
2019-Apr-11 Thu	###	###	###	###			21.6	21.6	0.0
2019-Apr-10 Wed	###	###	###	###			26.7	26.7	0.0
2019-Apr-09 Tue	###	8.21	###	###	3,387,986	13,907,682	###	###	0.0
2019-Apr-08 Mon	###	###	###	###			25.3	25.3	0.0
2019-Apr-05 Fri	###	###	7.88	7.88			###	###	0.6
2019-Apr-04 Thu	###	###	7.88	###			21.3	21.3	0.0
2019-Apr-03 Wed	8.22	8.23	###	###			15.8	15.8	0.0
2019-Apr-02 Tue	###	###	###	###	3,956,772	0	###	###	0.0
2019-Apr-01 Mon	###	###	7.87	###			68.3	68.3	0.0
2019-Mar-29 Fri	7.87	###	7.85	7.85	5,181,351	###	###	###	###
2019-Mar-28 Thu	7.89	###	###	###	3,179,551	0	64.4	64.4	0.0
2019-Mar-27 Wed	###	###	7.85	7.89			21.9	21.9	###
2019-Mar-26 Tue	###	###	7.84	###	3,808,657	###	26.5	26.5	0.0
2019-Mar-25 Mon	8.25	8.25	###	8			###	###	###
2019-Mar-22 Fri	###	###	###	8.27			80.1	80.1	###
2019-Mar-21 Thu	###	###	###	###	5,487,985	0	82.7	82.7	0.0
2019-Mar-20 Wed	###	###	###	###	2,755,044	0	72.5	72.5	0.0
2019-Mar-19 Tue	###	###	7.975	###			###	###	0.0
2019-Mar-18 Mon	###	###	###	###			73.0	73.0	0.0
2019-Mar-15 Fri	###	8.085	###	###			24.7	24.7	0.0
2019-Mar-14 Thu	###	###	###	8			###	###	###
2019-Mar-13 Wed	7.82	7.885	7.78	7.85	2,879,320	22,552,273	75.7	75.7	###
2019-Mar-12 Tue	###	###	7.89	###			29.9	29.9	0.0
2019-Mar-11 Mon	###	###	7.83	###			###	###	0.0
2019-Mar-08 Fri	###	8.2	###	###	5,621,527	###	21.8	21.8	0.0
2019-Mar-07 Thu	8.29	###	8.21	8.24			29.5	29.5	0.6
2019-Mar-06 Wed	###	###	###	8.21			###	###	###
2019-Mar-05 Tue	###	8.22	###	###	4,342,129	17,846,150	###	###	0.0
2019-Mar-04 Mon	8.24	###	8.2	8.26	6,634,872	27,202,975	###	###	0.6
2019-Mar-01 Fri	8.41	8.41	###	8.21			###	###	###
2019-Feb-28 Thu	8.46	8.46	###	###	4,022,659	17,015,847	27.9	27.9	0.0
2019-Feb-27 Wed	###	###	8.27	###	2,571,485	###	###	###	0.0
2019-Feb-26 Tue	###	8.4	8.26	###	3,768,159	###	73.1	73.1	0.0
2019-Feb-25 Mon	###	###	###	8.4			###	###	###
2019-Feb-22 Fri	###	8.41	8.25	###	4,256,440	35,456,145	64.3	64.3	0.0
2019-Feb-21 Thu	8.2	###	###	###	4,553,553	0	###	###	0.0
2019-Feb-20 Wed	8	###	###	###	3,911,571	0	###	###	0.0
2019-Feb-19 Tue	###	###	8	###	3,734,946	14,939,784	###	###	0.0
2019-Feb-18 Mon	8.25	###	###	###	3,969,127	0	###	###	0.0
2019-Feb-15 Fri	###	###	8	###	2,822,972	11,291,888	###	###	0.0
2019-Feb-14 Thu	###	###	###	###			###	###	0.0
2019-Feb-13 Wed	7.83	###	7.78	###	3,653,655	###	###	###	0.0
2019-Feb-11 Mon	###	7.71	7.625	###			###	###	0.0
2019-Feb-08 Fri	7.73	7.79	###	7.72			35.3	35.3	###
2019-Feb-07 Thu	###	###	###	8			###	###	###
2019-Feb-06 Wed	7.87	###	7.79	###			71.6	71.6	0.0
2019-Feb-04 Mon	7.79	7.84	7.74	7.74			###	###	0.6
2019-Feb-01 Fri	7.84	7.89	7.74	7.75	3,298,644	###	22.3	22.3	###
2019-Jan-31 Thu	7.73	###	7.72	7.81	5,058,743	19,526,747	79.1	79.1	0.6
2019-Jan-30 Wed	###	###	7.58	###			###	###	0.0
2019-Jan-29 Tue	###	7.71	7.54	7.56	16,884,478	128,744,144	###	###	0.5
2019-Jan-25 Fri	7.72	7.825	###	7.76	6,965,545	###	###	###	0.6
2019-Jan-10 Thu	###	###	7.56	###			###	###	0.0
2019-Jan-09 Wed	7.4	7.58	###	7.52			80.9	80.9	0.5
2019-Jan-04 Fri	###	7.22	###	###	2,187,849	###	81.1	81.1	0.0
2019-Jan-03 Thu	###	###	###	###	2,385,348	0	82.7	82.7	0.0
2019-Jan-02 Wed	###	###	###	###	2,923,424	0	###	###	0.0
2018-Dec-28 Fri	###	###	7.075	###			###	###	0.0
2018-Dec-27 Thu	###	###	###	###	2,759,576	0	72.9	72.9	0.0
2018-Dec-20 Thu	6.72	6.89	6.71	6.77	7,049,325	###	###	###	###
2018-Dec-19 Wed	###	###	6.8	6.85			###	###	###
2018-Dec-14 Fri	7.45	7.45	###	7.2			###	###	0.5
2018-Dec-13 Thu	###	7.45	###	###	2,830,085	###	74.6	74.6	0.0
2018-Dec-12 Wed	7.28	7.41	7.23	###	5,417,320	39,654,782	77.9	77.9	0.0
2018-Dec-11 Tue	###	###	###	7.25			###	###	0.5
2018-Dec-10 Mon	###	###	7.2	###	3,567,179	12,841,844	###	###	0.0
2018-Dec-07 Fri	###	7.49	7.255	7.29	3,454,023	25,464,784	###	###	###
2018-Dec-06 Thu	7.41	7.43	###	###			37.7	37.7	0.0
2018-Dec-05 Wed	###	7.445	###	7.4	4,410,189	16,416,928	###	###	0.5
2018-Dec-04 Tue	###	###	###	7.52			26.7	26.7	0.5
2018-Dec-03 Mon	7.46	7.7	7.42	###			86.1	86.1	0.0
2018-Nov-30 Fri	###	7.47	###	###	7,144,387	26,684,285	34.3	34.3	0.0
2018-Nov-29 Thu	###	###	###	###			83.9	83.9	0.0
2018-Nov-13 Tue	7.71	7.74	7.645	###			###	###	0.0
2018-Nov-12 Mon	###	###	###	7.87			###	###	0.6
2018-Nov-09 Fri	###	7.77	###	7.7	4,126,586	16,031,786	72.9	72.9	0.6
2018-Nov-08 Thu	7.75	7.83	7.75	7.81			###	###	0.6
2018-Nov-07 Wed	###	7.73	###	7.71	2,569,556	###	74.7	74.7	###
2018-Nov-06 Tue	7.51	7.72	7.51	7.72			###	###	###
2018-Nov-05 Mon	###	###	7.5	7.56			###	###	0.5
2018-Nov-02 Fri	###	7.75	7.575	###			###	###	0.0
2018-Nov-01 Thu	7.74	7.82	7.725	7.76	3,146,140	24,453,373	###	###	0.6
2018-Oct-31 Wed	7.8	7.82	###	7.77			28.6	28.6	0.6
2018-Oct-30 Tue	###	7.72	###	7.71	23,733,683	###	64.1	64.1	###
2018-Oct-29 Mon	7.76	###	7.725	7.78			71.5	71.5	0.6
2018-Oct-26 Fri	###	###	7.72	7.77			23.7	23.7	0.6
2018-Oct-25 Thu	7.83	###	7.76	7.87			84.6	84.6	0.6
2018-Oct-24 Wed	8	###	7.71	###			###	###	0.0
2018-Oct-23 Tue	8.51	8.56	###	###			###	###	0.0
2018-Oct-22 Mon	8.42	8.57	8.42	8.51			82.1	82.1	0.6
2018-Oct-19 Fri	###	8.59	8.385	8.56	3,855,423	###	84.3	84.3	###
2018-Oct-18 Thu	###	8.49	###	8.48			84.0	84.0	0.6
2018-Oct-17 Wed	8.46	8.51	###	###			17.5	17.5	0.0
2018-Oct-16 Tue	8.44	8.45	###	###	2,731,326	11,539,852	###	###	0.0
2018-Oct-15 Mon	###	8.42	###	###	2,944,153	12,394,884	###	###	0.0
2018-Oct-12 Fri	###	8.42	8.22	###	6,483,440	53,942,220	###	###	0.0
2018-Oct-11 Thu	8.72	8.78	8.52	8.53	6,485,981	###	###	###	###
2018-Oct-10 Wed	###	###	8.88	8.89	5,458,871	24,237,387	34.2	34.2	###
2018-Oct-09 Tue	###	###	8.88	###	7,124,725	31,633,779	###	###	0.0
2018-Oct-08 Mon	###	###	###	###			###	###	0.0
2018-Oct-05 Fri	###	9.23	###	9.22	1,993,145	###	82.4	82.4	0.7
2018-Oct-04 Thu	###	9.22	###	###	2,687,441	###	78.5	78.5	0.0
2018-Oct-03 Wed	9	###	9	###			72.4	72.4	0.0
2018-Oct-02 Tue	###	###	###	###			###	###	0.0
2018-Oct-01 Mon	###	###	###	###	1,619,887	0	81.6	81.6	0.0
2018-Sep-28 Fri	###	###	###	###	4,573,145	0	###	###	0.0
2018-Sep-27 Thu	9	###	###	###			76.4	76.4	0.0
2018-Sep-26 Wed	###	###	###	###	4,224,926	0	###	###	0.0
2018-Sep-25 Tue	8.84	###	8.82	###			79.6	79.6	0.0
2018-Sep-24 Mon	###	8.81	###	8.74			###	###	0.6
2018-Sep-21 Fri	###	8.685	8.57	###			65.8	65.8	0.0
2018-Sep-20 Thu	###	8.79	###	###	5,433,257	###	34.5	34.5	0.0
2018-Sep-19 Wed	###	8.78	###	8.75	5,738,622	25,192,550	###	###	0.6
2018-Sep-18 Tue	8.8	8.81	###	###	2,701,576	11,900,442	###	###	0.0
2018-Sep-17 Mon	8.79	###	8.74	8.85			###	###	0.6
2018-Sep-14 Fri	8.72	8.85	8.71	8.81			76.9	76.9	###
2018-Sep-13 Thu	8.76	8.84	8.71	8.73			###	###	###
2018-Sep-12 Wed	###	8.83	###	8.81	3,421,247	###	84.9	84.9	###
2018-Sep-11 Tue	8.54	8.72	8.51	###	2,923,280	25,184,057	###	###	0.0
2018-Sep-10 Mon	###	8.52	###	8.46			80.3	80.3	0.6
2018-Sep-07 Fri	8.42	8.47	###	8.42			###	###	###
2018-Sep-06 Thu	###	###	8.59	###	3,199,973	13,743,884	79.7	79.7	0.0
2018-Sep-05 Wed	8.85	8.87	8.73	8.73			27.7	27.7	###
2018-Sep-04 Tue	###	###	8.86	8.88			###	###	0.6
2018-Sep-03 Mon	###	9	###	###			###	###	0.0
2018-Aug-31 Fri	###	###	###	###	3,537,685	0	28.1	28.1	0.0
2018-Aug-30 Thu	###	###	###	###			###	###	0.0
2018-Aug-29 Wed	###	###	8.845	8.89			28.0	28.0	###
2018-Aug-28 Tue	###	###	###	###			###	###	0.0
2018-Aug-27 Mon	9	9	8.88	###			28.1	28.1	0.0
2018-Aug-24 Fri	###	###	8.83	###	4,751,780	###	###	###	0.0
2018-Aug-23 Thu	###	###	8.82	8.84	6,851,241	30,213,972	###	###	###
2018-Aug-22 Wed	###	###	###	9	3,624,442	0	###	###	0.6
2018-Aug-21 Tue	###	###	###	9	3,394,580	0	###	###	0.6
2018-Aug-20 Mon	###	9.23	###	9.22			82.3	82.3	0.7
2018-Aug-17 Fri	###	###	###	###	5,327,144	0	###	###	0.0
2018-Aug-16 Thu	###	###	###	###	5,735,341	0	71.7	71.7	0.0
2018-Aug-15 Wed	###	###	###	###			###	###	0.0
2018-Aug-14 Tue	###	###	###	###			81.3	81.3	0.0
2018-Aug-13 Mon	8.85	###	8.84	###			84.9	84.9	0.0
2018-Aug-10 Fri	###	###	8.855	8.89	5,456,856	24,160,229	###	###	###
2018-Aug-09 Thu	###	###	###	###	2,962,087	0	###	###	0.0
2018-Aug-08 Wed	###	###	###	###	2,731,674	0	72.5	72.5	0.0
2018-Aug-07 Tue	###	9.23	###	###			75.1	75.1	0.0
2018-Aug-06 Mon	###	9.125	###	###	2,803,783	12,792,259	###	###	0.0
2018-Aug-03 Fri	###	###	###	###			33.1	33.1	0.0
2018-Aug-02 Thu	###	###	###	###			###	###	0.0
2018-Aug-01 Wed	9	###	###	###	2,870,054	0	###	###	0.0
2018-Jul-31 Tue	###	###	8.86	###			73.4	73.4	0.0
2018-Jul-30 Mon	8.84	8.89	8.8	8.86	902,679	###	73.9	73.9	0.6
2018-Jul-27 Fri	8.77	###	8.74	###			82.3	82.3	0.0
2018-Jul-26 Thu	###	8.72	###	8.71			###	###	0.6
2018-Jul-25 Wed	###	8.74	###	###	2,867,678	12,531,752	###	###	0.0
2018-Jul-24 Tue	###	8.73	8.625	8.7	1,877,440	16,291,485	###	###	###
2018-Jul-23 Mon	###	8.8	###	8.7			82.4	82.4	###
2018-Jul-20 Fri	###	###	###	###	2,930,488	0	###	###	0.0
2018-Jul-19 Thu	8.53	8.59	8.485	8.57			###	###	0.6
2018-Jul-18 Wed	8.57	###	8.54	###			73.6	73.6	0.0
2018-Jul-17 Tue	8.86	###	8.79	8.8	6,063,156	26,647,570	35.1	35.1	0.6
2018-Jul-16 Mon	###	###	9.025	###	2,268,559	10,236,872	###	###	0.0
2018-Jul-13 Fri	###	###	###	###			###	###	0.0
2018-Jul-12 Thu	8.76	###	###	###	6,464,846	0	91.3	91.3	0.0
2018-Jul-11 Wed	9	9.055	###	###	2,792,372	###	80.4	80.4	0.0
2018-Jul-10 Tue	###	9.24	###	###	3,541,684	16,362,580	###	###	0.0
2018-Jul-09 Mon	###	###	###	###			81.0	81.0	0.0
2018-Jul-06 Fri	###	###	8.87	###	2,757,441	12,229,250	76.4	76.4	0.0
2018-Jul-05 Thu	###	###	8.88	###	3,693,987	###	31.4	31.4	0.0
2018-Jul-04 Wed	###	8.945	8.87	###			77.7	77.7	0.0
2018-Jul-03 Tue	###	###	8.81	###			68.7	68.7	0.0
2018-Jul-02 Mon	8.88	###	8.83	8.84	3,165,185	###	34.6	34.6	###
2018-Jun-29 Fri	8.86	###	8.79	###	10,080,587	44,304,179	69.9	69.9	0.0
2018-Jun-28 Thu	8.75	###	8.75	8.86			###	###	0.6
2018-Jun-27 Wed	8.56	8.74	8.555	###	4,576,746	###	83.7	83.7	0.0
2018-Jun-26 Tue	8.47	8.52	###	8.5	2,937,029	12,511,743	73.6	73.6	0.6
2018-Jun-25 Mon	8.45	8.58	8.45	8.51			###	###	0.6
2018-Jun-22 Fri	###	8.475	###	###			###	###	0.0
2018-Jun-21 Thu	8.7	8.7	8.44	8.5			###	###	0.6
2018-Jun-20 Wed	8.49	8.57	8.48	8.52			71.0	71.0	0.6
2018-Jun-19 Tue	8.48	###	8.46	8.47			###	###	###
2018-Jun-18 Mon	###	8.44	8.27	###	4,160,283	###	36.1	36.1	0.0
2018-Jun-15 Fri	8.46	8.53	###	8.5	5,001,173	###	71.0	71.0	0.6
2018-Jun-14 Thu	8.25	###	8.25	###	3,085,946	12,729,527	###	###	0.0
2018-Jun-13 Wed	###	###	8.25	###	2,464,427	###	###	###	0.0
2018-Jun-12 Tue	8.43	8.49	###	8.43			###	###	0.6
2018-Jun-08 Fri	###	8.42	8.25	###	2,678,446	22,324,847	###	###	0.0
2018-Jun-07 Thu	###	###	###	###	4,096,549	0	30.6	30.6	0.0
2018-Jun-06 Wed	###	8.445	###	###	5,209,758	###	###	###	0.0
2018-Jun-05 Tue	###	###	###	###	2,412,784	0	77.5	77.5	0.0
2018-Jun-04 Mon	8.21	8.23	###	8.23			###	###	0.6
2018-Jun-01 Fri	8.22	8.255	###	###			30.0	30.0	0.0
2018-May-31 Thu	8.2	8.285	###	8.27	4,329,453	17,934,759	76.2	76.2	###
2018-May-30 Wed	###	###	###	###	3,530,089	0	###	###	0.0
2018-May-29 Tue	###	###	###	###	2,602,845	0	78.6	78.6	0.0
2018-May-28 Mon	###	###	###	###	3,977,083	0	###	###	0.0
2018-May-25 Fri	8.2	8.255	###	8.21	3,579,027	###	###	###	###
2018-May-24 Thu	8.27	8.4	8.27	###	4,276,926	35,648,178	77.8	77.8	0.0
2018-May-23 Wed	8.53	8.57	###	8.41	5,633,786	24,140,773	24.4	24.4	###
2018-May-22 Tue	8.52	###	8.49	8.57	2,554,228	###	###	###	0.6
2018-May-21 Mon	8.5	###	8.49	8.5			70.1	70.1	0.6
2018-May-18 Fri	8.57	###	8.54	8.55			###	###	###
2018-May-17 Thu	8.51	8.575	###	8.55			73.9	73.9	###
2018-May-16 Wed	8.45	8.58	8.45	8.51	3,690,557	###	78.0	78.0	0.6
2018-May-15 Tue	8.5	###	8.47	8.47			###	###	###
2018-May-14 Mon	8.53	8.54	8.43	8.48	3,433,386	29,132,280	###	###	0.6
2018-May-11 Fri	8.48	8.57	8.47	8.5			72.4	72.4	0.6
2018-May-10 Thu	###	8.51	###	8.48			91.9	91.9	0.6
2018-May-09 Wed	8	###	###	###			80.9	80.9	0.0
2018-May-08 Tue	###	###	###	###	3,883,250	0	###	###	0.0
2018-May-07 Mon	###	###	###	8	3,236,848	0	###	###	###
2018-May-04 Fri	###	###	###	###	1,867,674	0	###	###	0.0
2018-May-03 Thu	###	###	7.89	###			###	###	0.0
2018-May-02 Wed	7.87	###	7.83	7.87	4,102,721	16,062,152	66.7	66.7	0.6
2018-May-01 Tue	7.89	7.975	7.87	###			73.5	73.5	0.0
2018-Apr-30 Mon	###	###	7.755	7.84			###	###	0.6
2018-Apr-27 Fri	###	###	###	###			33.6	33.6	0.0
2018-Apr-26 Thu	7.78	###	7.77	7.89			81.8	81.8	###
2018-Apr-24 Tue	7.87	7.88	7.79	7.81	2,046,620	###	###	###	0.6
2018-Apr-23 Mon	7.89	###	7.76	7.79			###	###	###
2018-Apr-20 Fri	7.79	###	###	7.84	3,253,072	0	78.0	78.0	0.6
2018-Apr-19 Thu	7.8	7.86	7.73	7.77	3,765,821	29,354,574	###	###	0.6
2018-Apr-18 Wed	###	###	7.56	7.7			81.5	81.5	0.6
2018-Apr-17 Tue	###	7.76	7.53	7.54			20.8	20.8	0.5
2018-Apr-16 Mon	###	7.78	###	###			###	###	0.0
2018-Apr-13 Fri	7.54	###	7.54	###	2,934,071	11,061,447	76.5	76.5	0.0
2018-Apr-12 Thu	7.46	###	7.46	7.59	4,835,645	18,036,955	85.6	85.6	0.5
2018-Apr-11 Wed	7.45	7.52	7.43	7.49			74.3	74.3	###
2018-Apr-10 Tue	###	7.43	7.28	7.4			###	###	0.5
2018-Apr-09 Mon	###	###	###	###			###	###	0.0
2018-Apr-06 Fri	7.21	###	7.2	###			81.7	81.7	0.0
2018-Apr-05 Thu	###	7.29	###	7.24			79.8	79.8	0.5
2018-Apr-04 Wed	###	7.22	###	7.2			86.7	86.7	0.5
2018-Apr-03 Tue	###	###	###	###	12,096,020	0	###	###	0.0
2018-Mar-29 Thu	7.21	7.26	###	###			27.9	27.9	0.0
2018-Mar-28 Wed	7.25	###	###	7.23			###	###	###
2018-Mar-27 Tue	###	###	7.22	###	5,108,221	18,440,677	###	###	0.0
2018-Mar-26 Mon	###	7.23	###	###	3,560,953	12,872,845	###	###	0.0
2018-Mar-23 Fri	###	###	###	###	3,867,552	0	###	###	0.0
2018-Mar-22 Thu	7.21	###	###	7.23			###	###	###
2018-Mar-21 Wed	7.22	7.27	###	7.2			32.4	32.4	0.5
2018-Mar-20 Tue	7.21	7.21	7.075	###			###	###	0.0
2018-Mar-19 Mon	###	7.23	###	###	2,480,948	8,968,627	###	###	0.0
2018-Mar-16 Fri	###	###	###	###	6,710,340	0	###	###	0.0
2018-Mar-15 Thu	###	7.125	###	###			###	###	0.0
2018-Mar-14 Wed	###	###	###	###	5,092,244	0	###	###	0.0
2018-Mar-13 Tue	###	###	###	###	4,209,424	0	###	###	0.0
2018-Mar-12 Mon	###	7.22	###	###			###	###	0.0
2018-Mar-09 Fri	###	###	7.045	###			21.6	21.6	0.0
2018-Mar-08 Thu	###	7.21	###	###			###	###	0.0
2018-Mar-07 Wed	7.22	7.22	###	###	4,139,253	###	25.4	25.4	0.0
2018-Mar-06 Tue	7.25	7.325	###	7.22	3,808,582	###	31.8	31.8	0.5
2018-Mar-05 Mon	###	7.27	###	###	2,890,985	###	###	###	0.0
2018-Mar-02 Fri	###	7.255	###	7.22	3,846,242	13,952,242	###	###	0.5
2018-Mar-01 Thu	7.42	7.42	###	7.21			18.1	18.1	###
2018-Feb-28 Wed	7.51	###	7.5	7.55	5,788,043	###	74.1	74.1	###
2018-Feb-27 Tue	7.54	###	7.46	7.55			###	###	###
2018-Feb-26 Mon	7.57	###	7.5	7.5	3,642,549	13,659,558	###	###	0.5
2018-Feb-23 Fri	###	###	7.545	7.56	5,021,429	18,943,340	24.9	24.9	0.5
2018-Feb-22 Thu	###	###	###	7.51			###	###	###
2018-Feb-21 Wed	7.55	###	7.54	7.58	2,697,781	###	72.8	72.8	###
2018-Feb-20 Tue	7.54	7.75	7.52	7.55			69.5	69.5	###
2018-Feb-19 Mon	7.44	7.72	7.44	7.59			###	###	0.5
2018-Feb-16 Fri	7.59	###	7.41	7.44	2,721,326	###	###	###	###
2018-Feb-15 Thu	###	7.58	###	7.53			81.5	81.5	0.5
2018-Feb-14 Wed	7.23	7.4	7.225	###	1,728,156	12,637,140	87.8	87.8	0.0
2018-Feb-13 Tue	###	###	###	###	2,811,579	0	67.6	67.6	0.0
2018-Feb-12 Mon	7.27	###	7.21	###	3,264,571	11,768,778	85.2	85.2	0.0
2018-Feb-09 Fri	7.2	7.44	7.2	###	5,688,523	41,639,988	###	###	0.0
2018-Feb-08 Thu	7.42	7.52	7.4	7.44			###	###	###
2018-Feb-07 Wed	7.45	7.59	7.42	7.56	4,440,787	###	71.3	71.3	0.5
2018-Feb-06 Tue	7.4	7.49	7.325	7.42			83.0	83.0	0.5
2018-Feb-05 Mon	7.74	7.77	###	###			###	###	0.0
2018-Feb-02 Fri	###	###	###	7.87	3,325,624	0	87.9	87.9	0.6
2018-Feb-01 Thu	7.57	###	7.57	###			###	###	0.0
2018-Jan-31 Wed	7.54	###	7.42	7.57			###	###	###
2018-Jan-30 Tue	7.7	7.79	###	7.71			###	###	###
2018-Jan-29 Mon	###	###	7.81	7.81	3,222,646	###	###	###	0.6
2018-Jan-25 Thu	###	###	7.87	7.88			###	###	0.6
2018-Jan-24 Wed	7.72	###	7.7	###	4,317,427	###	###	###	0.0
2018-Jan-23 Tue	###	7.74	7.58	###			75.0	75.0	0.0
2018-Jan-22 Mon	###	###	7.59	###			###	###	0.0
2018-Jan-19 Fri	7.7	7.74	7.645	###	1,708,171	###	###	###	0.0
2018-Jan-18 Thu	7.7	7.75	###	7.7	2,379,254	###	72.8	72.8	0.6
2018-Jan-17 Wed	###	7.78	###	7.72			75.9	75.9	###
2018-Jan-16 Tue	7.84	7.88	7.75	7.75			###	###	###
2018-Jan-15 Mon	###	###	7.845	7.87	3,208,951	###	14.8	14.8	0.6
2018-Jan-12 Fri	7.85	###	7.85	###	4,421,683	###	###	###	0.0
2018-Jan-11 Thu	###	###	7.83	7.85	3,194,323	12,505,774	29.2	29.2	###
2018-Jan-02 Tue	7.79	7.81	7.71	7.8			###	###	0.6
2017-Dec-29 Fri	7.8	7.83	7.78	7.79	1,706,620	###	###	###	###
2017-Dec-28 Thu	7.73	7.8	###	7.8	1,988,772	###	72.0	72.0	0.6
2017-Dec-27 Wed	###	7.785	###	7.76	2,698,459	10,503,751	###	###	0.6
2017-Dec-22 Fri	###	7.72	7.59	###	6,739,350	51,589,724	###	###	0.0
2017-Dec-21 Thu	7.47	7.54	7.45	7.53	7,947,726	###	###	###	0.5
2017-Dec-20 Wed	7.48	7.54	7.41	7.46			29.9	29.9	0.5
2017-Dec-19 Tue	###	7.52	###	7.48			83.6	83.6	0.5
2017-Dec-18 Mon	###	7.42	###	7.4			###	###	0.5
2017-Dec-15 Fri	7.42	7.47	###	7.42			###	###	0.5
2017-Dec-08 Fri	###	###	###	7.26			76.7	76.7	0.5
2017-Dec-07 Thu	###	7.25	###	###	3,147,970	###	###	###	0.0
2017-Dec-06 Wed	7.25	7.25	###	###			###	###	0.0
2017-Dec-05 Tue	7.29	###	###	7.25	3,783,580	0	###	###	0.5
2017-Dec-04 Mon	###	7.27	###	###	4,145,657	###	73.3	73.3	0.0
2017-Dec-01 Fri	###	###	###	###	3,716,523	0	78.2	78.2	0.0
2017-Nov-30 Thu	###	###	###	###	5,335,056	0	38.3	38.3	0.0
2017-Nov-29 Wed	###	###	###	###			###	###	0.0
2017-Nov-28 Tue	###	7.185	###	###			33.8	33.8	0.0
2017-Nov-27 Mon	7.23	7.25	###	###	2,545,523	9,227,520	32.7	32.7	0.0
2017-Nov-24 Fri	###	7.25	###	7.2			72.4	72.4	0.5
2017-Nov-23 Thu	7.26	7.28	7.2	7.24			###	###	0.5
2017-Nov-22 Wed	###	7.28	###	7.22	5,684,944	###	###	###	0.5
2017-Nov-21 Tue	###	###	###	###			###	###	0.0
2017-Nov-20 Mon	###	###	###	###	5,216,959	0	70.7	70.7	0.0
2017-Nov-17 Fri	7.28	###	###	###	5,015,656	0	###	###	0.0
2017-Nov-16 Thu	###	7.26	###	7.23			81.3	81.3	###
2017-Nov-15 Wed	7.2	7.24	###	###	8,203,841	###	###	###	0.0
2017-Nov-14 Tue	###	###	###	7.26	6,063,148	0	34.7	34.7	0.5
2017-Nov-13 Mon	###	7.46	###	7.42	2,969,378	11,075,779	###	###	0.5
2017-Nov-10 Fri	7.49	7.5	###	7.4			25.2	25.2	0.5
2017-Nov-09 Thu	7.5	7.55	7.475	7.5	3,662,974	###	###	###	0.5
2017-Nov-08 Wed	7.46	7.56	7.41	7.49			###	###	###
2017-Nov-07 Tue	###	7.5	###	7.47	4,763,046	17,861,422	77.5	77.5	###
2017-Nov-06 Mon	7.25	###	7.25	7.26			68.7	68.7	0.5
2017-Nov-03 Fri	7.29	###	###	7.2	6,576,746	0	20.0	20.0	0.5
2017-Nov-02 Thu	7.24	###	7.22	7.27			73.7	73.7	###
2017-Nov-01 Wed	###	###	###	###			###	###	0.0
2017-Oct-31 Tue	7.42	7.48	###	###	3,527,958	###	28.0	28.0	0.0
2017-Oct-30 Mon	7.43	7.47	###	###			###	###	0.0
2017-Oct-27 Fri	###	7.41	###	###	3,781,759	###	71.5	71.5	0.0
2017-Oct-26 Thu	7.24	###	7.24	7.29	3,528,748	###	###	###	###
2017-Oct-25 Wed	###	7.24	###	7.23	2,706,485	9,797,475	###	###	###
2017-Oct-24 Tue	###	###	###	###			###	###	0.0
2017-Oct-23 Mon	7.2	###	###	7.2			###	###	0.5
2017-Oct-20 Fri	###	###	###	###	2,091,982	0	###	###	0.0
2017-Oct-19 Thu	###	7.185	###	###			###	###	0.0
2017-Oct-18 Wed	###	###	###	###			69.7	69.7	0.0
2017-Oct-17 Tue	7.23	7.29	7.22	7.24	3,054,171	###	###	###	0.5
2017-Oct-16 Mon	7.23	7.25	7.2	7.21	1,881,683	13,595,159	33.2	33.2	###
2017-Oct-13 Fri	###	###	7.055	###	2,279,341	8,040,375	72.7	72.7	0.0
2017-Oct-12 Thu	###	###	###	###			###	###	0.0
2017-Oct-11 Wed	###	###	###	###	4,125,750	0	67.4	67.4	0.0
2017-Oct-10 Tue	###	7.185	###	###	3,326,426	11,950,185	20.5	20.5	0.0
2017-Oct-09 Mon	###	7.21	###	7.21	11,419,486	41,167,247	###	###	###
2017-Oct-06 Fri	###	###	###	###	5,203,556	0	77.6	77.6	0.0
2017-Oct-05 Thu	###	###	6.925	###	4,046,627	14,011,445	###	###	0.0
2017-Oct-04 Wed	###	###	###	###	3,318,244	0	30.0	30.0	0.0
2017-Oct-03 Tue	###	###	###	###			32.1	32.1	0.0
2017-Oct-02 Mon	###	7.145	###	###			###	###	0.0
2017-Sep-29 Fri	7	###	###	7	5,291,386	0	###	###	0.5
2017-Sep-28 Thu	###	###	7.055	###	3,975,154	14,022,355	22.0	22.0	0.0
2017-Sep-27 Wed	###	###	###	###			###	###	0.0
2017-Sep-26 Tue	###	###	###	###	6,687,887	0	80.6	80.6	0.0
2017-Sep-25 Mon	6.87	###	6.85	6.86			###	###	0.5
2017-Sep-22 Fri	###	###	6.79	6.84	7,715,452	26,193,959	22.4	22.4	0.5
2017-Sep-21 Thu	6.87	6.925	6.8	6.81			33.1	33.1	###
2017-Sep-20 Wed	6.79	6.8	6.73	6.78			###	###	0.5
2017-Sep-19 Tue	###	###	6.83	6.84			19.6	19.6	0.5
2017-Sep-18 Mon	6.88	###	6.84	###			75.9	75.9	0.0
2017-Sep-15 Fri	6.81	6.82	6.745	6.8			35.7	35.7	0.5
2017-Sep-14 Thu	6.74	6.81	6.72	6.78	3,204,642	###	###	###	0.5
2017-Sep-13 Wed	6.83	6.845	6.72	6.73			20.4	20.4	###
2017-Sep-12 Tue	6.85	6.85	6.7	6.79	4,012,457	###	25.9	25.9	0.5
2017-Sep-11 Mon	6.77	6.86	6.73	6.83			###	###	0.5
2017-Sep-08 Fri	6.72	6.76	###	6.72	4,331,722	14,641,220	70.4	70.4	0.5
2017-Sep-07 Thu	6.81	6.82	6.75	6.77	6,269,843	42,540,884	###	###	###
2017-Sep-06 Wed	6.54	6.71	6.51	6.7	3,430,270	22,674,084	86.5	86.5	0.5
2017-Sep-05 Tue	###	###	6.52	6.59	3,039,147	###	###	###	###
2017-Sep-04 Mon	6.83	6.84	###	###			###	###	0.0
2017-Sep-01 Fri	6.77	6.79	6.73	6.75			29.7	29.7	0.5
2017-Aug-31 Thu	6.82	6.85	###	6.71	8,172,980	27,992,456	###	###	###
2017-Aug-30 Wed	###	###	6.84	6.85	5,682,779	###	18.7	18.7	###
2017-Aug-29 Tue	###	###	6.87	###	4,595,957	###	###	###	0.0
2017-Aug-28 Mon	###	7	###	###			76.5	76.5	0.0
2017-Aug-25 Fri	6.85	###	6.84	###			79.9	79.9	0.0
2017-Aug-24 Thu	6.7	###	6.7	6.87			###	###	###
2017-Aug-23 Wed	###	###	###	6.7	6,901,126	0	79.3	79.3	0.5
2017-Aug-22 Tue	6.43	###	6.43	###	7,363,386	23,673,285	86.9	86.9	0.0
2017-Aug-21 Mon	6.46	6.49	###	###	2,890,325	###	###	###	0.0
2017-Aug-18 Fri	###	6.455	###	6.4	3,203,849	10,340,422	###	###	0.5
2017-Aug-17 Thu	6.46	6.46	###	6.44	3,975,145	###	32.4	32.4	0.5
2017-Aug-16 Wed	6.44	6.49	###	6.44	5,218,278	###	###	###	0.5
2017-Aug-15 Tue	6.49	6.49	###	6.4			###	###	0.5
2017-Aug-14 Mon	6.46	6.5	6.41	6.47			###	###	0.5
2017-Aug-11 Fri	6.42	6.46	###	6.41			35.0	35.0	0.5
2017-Aug-10 Thu	6.57	6.57	###	6.48	3,495,275	11,481,978	###	###	0.5
2017-Aug-09 Wed	6.49	6.58	6.48	6.5			68.0	68.0	0.5
2017-Aug-08 Tue	###	6.655	6.47	6.52	3,502,880	22,987,650	###	###	0.5
2017-Aug-07 Mon	6.56	###	6.52	###	2,538,058	###	###	###	0.0
2017-Aug-04 Fri	6.56	###	6.44	6.48			###	###	0.5
2017-Aug-03 Thu	###	###	###	###	4,799,570	0	###	###	0.0
2017-Aug-02 Wed	6.57	###	###	###			82.5	82.5	0.0
2017-Aug-01 Tue	###	###	6.57	###	6,664,629	###	67.4	67.4	0.0
2017-Jul-31 Mon	###	###	###	###	2,162,282	0	72.1	72.1	0.0
2017-Jul-28 Fri	###	6.7	6.56	6.59			###	###	###
2017-Jul-27 Thu	6.75	6.78	###	###	2,593,258	8,791,144	###	###	0.0
2017-Jul-26 Wed	###	6.71	###	6.71	4,638,373	15,561,741	###	###	###
2017-Jul-25 Tue	6.55	6.55	6.47	6.5			###	###	0.5
2017-Jul-24 Mon	6.59	###	6.43	6.51	4,573,841	###	22.7	22.7	###
2017-Jul-21 Fri	###	###	6.58	###	3,782,973	12,445,981	20.6	20.6	0.0
2017-Jul-20 Thu	###	6.775	###	6.72	3,803,321	12,883,749	88.0	88.0	0.5
2017-Jul-19 Wed	###	###	6.53	###	6,053,052	###	###	###	0.0
2017-Jul-18 Tue	6.7	6.75	###	6.73			83.1	83.1	###
2017-Jul-17 Mon	###	6.79	###	6.78			###	###	0.5
2017-Jul-14 Fri	6.56	6.685	6.56	###	2,965,086	19,636,282	85.3	85.3	0.0
2017-Jul-13 Thu	6.54	6.58	6.525	6.54			66.3	66.3	0.5
2017-Jul-12 Wed	6.52	6.57	6.49	6.54	3,401,354	22,210,841	79.4	79.4	0.5
2017-Jul-11 Tue	6.4	6.52	###	6.5	3,617,177	###	85.7	85.7	0.5
2017-Jul-10 Mon	6.48	6.49	6.42	6.47	4,599,670	###	32.0	32.0	0.5
2017-Jul-07 Fri	6.55	6.57	6.44	6.48			22.6	22.6	0.5
2017-Jul-06 Thu	###	###	###	###	3,507,078	0	67.0	67.0	0.0
2017-Jul-05 Wed	6.8	6.84	6.7	6.7	4,949,429	###	###	###	0.5
2017-Jul-04 Tue	###	###	6.845	6.88	4,574,379	###	24.5	24.5	###
2017-Jul-03 Mon	6.79	###	6.72	6.8			77.2	77.2	0.5
2017-Jun-30 Fri	6.81	6.83	6.72	6.82	7,227,744	###	###	###	0.5
2017-Jun-29 Thu	6.7	###	###	###			86.3	86.3	0.0
2017-Jun-28 Wed	6.52	###	6.5	###	4,391,951	14,273,840	###	###	0.0
2017-Jun-27 Tue	6.5	###	6.42	6.51	2,950,452	9,470,950	###	###	###
2017-Jun-26 Mon	6.56	###	6.51	6.53	3,325,077	10,823,125	30.1	30.1	###
2017-Jun-23 Fri	###	###	6.53	6.55			18.7	18.7	0.5
2017-Jun-22 Thu	6.48	###	6.46	###			85.3	85.3	0.0
2017-Jun-21 Wed	6.5	6.56	6.44	6.46	7,617,557	49,514,120	###	###	###
2017-Jun-20 Tue	###	6.7	###	###			###	###	0.0
2017-Jun-19 Mon	6.78	6.81	6.71	6.75			28.6	28.6	0.5
2017-Jun-16 Fri	6.74	6.8	6.72	6.78	4,130,527	###	###	###	0.5
2017-Jun-15 Thu	###	6.76	###	6.73			###	###	###
2017-Jun-14 Wed	###	6.955	6.84	6.87			19.2	19.2	###
2017-Jun-13 Tue	6.83	###	###	6.89			74.8	74.8	0.5
2017-Jun-09 Fri	6.79	6.81	6.74	6.8	3,660,852	24,802,272	###	###	0.5
2017-Jun-08 Thu	6.78	6.88	6.72	6.88	3,787,983	25,758,284	84.0	84.0	###
2017-Jun-07 Wed	###	###	6.925	###			###	###	0.0
2017-Jun-06 Tue	7	###	###	###	3,084,641	0	###	###	0.0
2017-Jun-05 Mon	###	###	###	###			82.4	82.4	0.0
2017-Jun-02 Fri	###	###	7.075	###			22.1	22.1	0.0
2017-Jun-01 Thu	###	7.125	###	###	1,768,378	6,299,846	###	###	0.0
2017-May-31 Wed	###	###	###	###	3,563,853	0	###	###	0.0
2017-May-30 Tue	7.2	7.21	###	###	1,923,550	###	26.6	26.6	0.0
2017-May-29 Mon	###	###	7.21	7.23			30.2	30.2	###
2017-May-26 Fri	7.25	###	7.23	###	2,568,843	###	###	###	0.0
2017-May-25 Thu	###	7.48	###	7.44	2,520,957	9,428,379	79.5	79.5	###
2017-May-24 Wed	7.43	7.46	###	7.46	2,076,285	7,744,543	###	###	0.5
2017-May-23 Tue	7.43	7.44	7.355	7.42			35.9	35.9	0.5
2017-May-22 Mon	###	7.41	###	###			79.3	79.3	0.0
2017-May-19 Fri	###	7.26	###	7.25	2,936,457	###	79.9	79.9	0.5
2017-May-18 Thu	7.25	###	###	7.27	4,391,025	0	###	###	###
2017-May-17 Wed	###	###	7.29	###			80.2	80.2	0.0
2017-May-16 Tue	7.45	7.5	###	###	3,656,872	13,713,270	26.3	26.3	0.0
2017-May-15 Mon	###	###	###	###	3,774,428	0	90.3	90.3	0.0
2017-May-12 Fri	7.2	###	7.155	7.23	3,146,488	###	77.3	77.3	###
2017-May-11 Thu	7.5	7.5	7.27	7.29	4,785,589	35,341,574	###	###	###
2017-May-10 Wed	###	7.42	7.25	###			68.7	68.7	0.0
2017-May-09 Tue	###	###	7.28	###	4,635,586	###	###	###	0.0
2017-May-08 Mon	###	###	7.28	###	4,350,953	###	34.7	34.7	0.0
2017-May-05 Fri	###	###	###	###			###	###	0.0
2017-May-04 Thu	###	###	7.23	7.28			###	###	0.5
2017-May-03 Wed	###	7.26	###	7.23			85.0	85.0	###
2017-May-02 Tue	###	###	###	###			27.0	27.0	0.0
2017-May-01 Mon	7.22	7.275	###	###	2,816,674	10,245,651	30.7	30.7	0.0
2017-Apr-28 Fri	###	7.26	###	7.22	2,506,155	9,097,342	###	###	0.5
2017-Apr-27 Thu	7.27	###	7.2	###	2,511,329	9,040,784	###	###	0.0
2017-Apr-26 Wed	7.25	###	7.25	###			86.6	86.6	0.0
2017-Apr-24 Mon	7.24	###	###	7.27	1,294,647	0	###	###	###
2017-Apr-21 Fri	7.22	7.28	###	7.22	2,649,727	###	69.6	69.6	0.5
2017-Apr-20 Thu	###	7.22	###	###	4,860,871	17,547,744	###	###	0.0
2017-Apr-19 Wed	7.23	###	###	7.21	5,026,024	0	33.3	33.3	###
2017-Apr-18 Tue	###	7.42	7.285	###	3,482,022	###	###	###	0.0
2017-Apr-13 Thu	7.53	7.53	7.375	7.5	2,985,349	###	###	###	0.5
2017-Apr-12 Wed	7.53	###	7.53	7.59			81.0	81.0	0.5
2017-Apr-11 Tue	7.51	###	###	7.53			###	###	0.5
2017-Apr-10 Mon	7.49	7.54	7.47	7.49	2,511,045	###	###	###	###
2017-Apr-07 Fri	###	7.46	###	7.42			79.7	79.7	0.5
2017-Apr-06 Thu	###	###	7.27	###	4,498,942	16,353,654	###	###	0.0
2017-Apr-05 Wed	###	###	7.29	###	2,656,157	###	72.8	72.8	0.0
2017-Apr-04 Tue	###	7.4	7.26	7.27			###	###	###
2017-Apr-03 Mon	7.23	7.29	7.21	7.29	2,480,046	###	81.1	81.1	###
2017-Mar-31 Fri	###	###	7.22	7.22	3,266,783	11,793,086	17.7	17.7	0.5
2017-Mar-30 Thu	7.28	###	7.21	7.29			70.5	70.5	###
2017-Mar-29 Wed	###	7.25	###	7.2	4,214,559	15,277,776	###	###	0.5
2017-Mar-28 Tue	###	###	###	###			###	###	0.0
2017-Mar-27 Mon	###	###	###	7			###	###	0.5
2017-Mar-24 Fri	###	###	###	7			70.5	70.5	0.5
2017-Mar-23 Thu	6.84	###	6.81	###			###	###	0.0
2017-Mar-22 Wed	6.82	6.85	6.78	6.83	3,075,146	###	75.5	75.5	0.5
2017-Mar-21 Tue	6.88	###	6.85	###	3,604,478	###	74.9	74.9	0.0
2017-Mar-20 Mon	6.83	###	6.83	###			###	###	0.0
2017-Mar-17 Fri	###	###	6.88	###			###	###	0.0
2017-Mar-16 Thu	###	###	6.89	###			68.0	68.0	0.0
2017-Mar-15 Wed	6.81	6.86	6.76	6.86	3,105,753	21,150,177	76.1	76.1	0.5
2017-Mar-14 Tue	6.82	6.855	6.76	6.78	3,025,476	20,595,927	###	###	0.5
2017-Mar-13 Mon	6.88	###	###	6.77			20.3	20.3	###
2017-Mar-10 Fri	###	###	6.88	###			29.2	29.2	0.0
2017-Mar-09 Thu	6.82	7	6.81	###	4,173,773	###	###	###	0.0
2017-Mar-08 Wed	###	###	###	###			74.1	74.1	0.0
2017-Mar-07 Tue	###	###	###	###	3,328,382	0	69.7	69.7	0.0
2017-Mar-06 Mon	###	###	6.975	###	2,110,723	7,361,146	###	###	0.0
2017-Mar-03 Fri	###	###	###	###			78.3	78.3	0.0
2017-Mar-02 Thu	###	###	###	###	3,256,943	0	###	###	0.0
2017-Mar-01 Wed	###	###	6.86	###			###	###	0.0
2017-Feb-28 Tue	###	###	###	###	4,759,454	0	###	###	0.0
2017-Feb-27 Mon	7.2	7.2	###	###			###	###	0.0
2017-Feb-24 Fri	7.27	###	###	7.22	3,655,849	0	33.7	33.7	0.5
2017-Feb-23 Thu	7.2	###	###	7.24			76.3	76.3	0.5
2017-Feb-22 Wed	###	###	7.085	7.26	8,576,479	30,382,176	###	###	0.5
2017-Feb-21 Tue	###	###	6.83	###			33.5	33.5	0.0
2017-Feb-20 Mon	7.23	7.23	###	###	3,143,075	###	###	###	0.0
2017-Feb-17 Fri	###	7.22	###	###			###	###	0.0
2017-Feb-16 Thu	###	7.145	###	###			34.1	34.1	0.0
2017-Feb-15 Wed	7.24	7.26	###	###	6,033,453	###	###	###	0.0
2017-Feb-14 Tue	###	7.25	###	###	3,988,827	###	###	###	0.0
2017-Feb-13 Mon	###	7.2	###	###	3,853,925	###	###	###	0.0
2017-Feb-10 Fri	###	###	###	###			###	###	0.0
2017-Feb-09 Thu	6.85	6.975	6.85	###			79.6	79.6	0.0
2017-Feb-08 Wed	###	###	6.855	6.88	4,376,043	14,998,887	###	###	###
2017-Feb-07 Tue	6.8	###	6.8	###	2,972,025	10,104,885	88.1	88.1	0.0
2017-Feb-06 Mon	###	###	6.83	6.87			28.8	28.8	###
2017-Feb-03 Fri	###	###	6.88	###			21.3	21.3	0.0
2017-Feb-02 Thu	###	###	6.945	###			28.8	28.8	0.0
2017-Feb-01 Wed	6.85	###	6.83	###			###	###	0.0
2017-Jan-31 Tue	6.86	###	6.785	6.87	4,110,628	###	###	###	###
2017-Jan-30 Mon	###	###	6.88	###			40.6	40.6	0.0
2017-Jan-27 Fri	###	###	###	7	4,394,328	0	###	###	0.5
2017-Jan-25 Wed	###	###	###	###			25.5	25.5	0.0
2017-Jan-24 Tue	###	7.075	###	###			25.5	25.5	0.0
2017-Jan-23 Mon	###	###	###	###	4,285,529	0	###	###	0.0
2017-Jan-20 Fri	7.22	7.22	###	###	2,446,875	###	###	###	0.0
2017-Jan-19 Thu	7.22	7.25	###	###			###	###	0.0
2017-Jan-18 Wed	7.26	###	7.25	7.28			###	###	0.5
2017-Jan-17 Tue	7.26	7.325	7.24	###	1,788,186	###	80.5	80.5	0.0
2017-Jan-16 Mon	7.4	7.4	7.24	###	3,035,987	22,223,424	20.8	20.8	0.0
2017-Jan-13 Fri	7.42	7.43	###	###	3,265,047	12,129,649	###	###	0.0
2017-Jan-12 Thu	7.46	7.46	###	###			25.6	25.6	0.0
2017-Jan-11 Wed	###	7.41	7.28	7.4			###	###	0.5
2017-Jan-10 Tue	###	###	7.275	###			76.6	76.6	0.0
2017-Jan-09 Mon	###	7.47	###	7.45			###	###	0.5
2017-Jan-06 Fri	7.4	7.43	###	###			###	###	0.0
2017-Jan-05 Thu	###	7.41	###	###			79.5	79.5	0.0
2017-Jan-04 Wed	###	7.28	###	7.26			###	###	0.5
2017-Jan-03 Tue	7.23	7.26	###	###	2,918,648	###	20.3	20.3	0.0
2016-Dec-30 Fri	###	###	###	###			27.1	27.1	0.0
2016-Dec-29 Thu	###	7.2	###	###			###	###	0.0
2016-Dec-28 Wed	###	###	7	###			###	###	0.0
2016-Dec-23 Fri	###	###	###	###	2,388,921	0	###	###	0.0
2016-Dec-22 Thu	###	###	6.87	###			70.4	70.4	0.0
2016-Dec-21 Wed	6.75	6.89	6.75	6.88	2,553,729	###	86.5	86.5	###
2016-Dec-20 Tue	###	###	6.78	6.81			21.0	21.0	###
2016-Dec-19 Mon	###	###	6.89	###			###	###	0.0
2016-Dec-16 Fri	6.78	###	6.78	6.88	3,214,227	10,896,229	###	###	###
2016-Dec-15 Thu	6.86	###	6.77	6.84	10,761,050	36,426,154	###	###	0.5
2016-Dec-14 Wed	7.2	7.24	###	###			###	###	0.0
2016-Dec-13 Tue	###	7.26	###	7.21			85.6	85.6	###
2016-Dec-12 Mon	###	###	###	###	7,493,676	0	85.0	85.0	0.0
2016-Dec-09 Fri	###	###	6.86	###	3,345,876	11,476,354	23.4	23.4	0.0
2016-Dec-08 Thu	###	###	###	###	4,070,676	0	28.4	28.4	0.0
2016-Dec-07 Wed	###	###	6.84	###			69.5	69.5	0.0
2016-Dec-06 Tue	###	###	###	###	2,722,341	0	25.1	25.1	0.0
2016-Dec-05 Mon	###	7	6.85	###			41.3	41.3	0.0
2016-Dec-02 Fri	###	###	###	###			21.5	21.5	0.0
2016-Dec-01 Thu	###	###	6.82	###			###	###	0.0
2016-Nov-30 Wed	6.58	###	6.42	6.45	7,799,577	25,036,642	18.3	18.3	###
2016-Nov-29 Tue	6.8	6.8	###	###			18.5	18.5	0.0
2016-Nov-28 Mon	6.85	6.88	6.72	6.73			###	###	###
2016-Nov-25 Fri	###	###	###	###			###	###	0.0
2016-Nov-24 Thu	7.24	7.24	###	###			19.2	19.2	0.0
2016-Nov-23 Wed	###	7.24	###	7.2			72.5	72.5	0.5
2016-Nov-22 Tue	###	###	###	###			71.0	71.0	0.0
2016-Nov-21 Mon	###	###	6.89	###	3,511,321	###	###	###	0.0
2016-Nov-18 Fri	6.8	###	6.73	6.87	4,638,372	15,608,121	###	###	###
2016-Nov-17 Thu	###	6.8	###	6.79	4,297,371	###	###	###	0.5
2016-Nov-16 Wed	6.76	###	6.75	6.79	4,300,648	14,514,687	75.9	75.9	0.5
2016-Nov-15 Tue	6.4	###	6.4	6.57	3,565,345	###	###	###	###
2016-Nov-14 Mon	6.48	6.49	###	6.43			###	###	###
2016-Nov-11 Fri	6.57	6.57	6.45	6.49	5,388,176	35,077,025	26.4	26.4	###
2016-Nov-10 Thu	6.73	6.73	6.53	###	6,954,180	###	###	###	0.0
2016-Nov-09 Wed	6.8	6.82	6.22	6.42	5,543,951	###	18.2	18.2	0.5
2016-Nov-08 Tue	6.7	6.79	###	6.75	2,858,849	###	76.1	76.1	0.5
2016-Nov-07 Mon	###	6.685	6.56	###			###	###	0.0
2016-Nov-04 Fri	6.51	6.58	6.5	6.54			###	###	0.5
2016-Nov-03 Thu	6.48	###	6.48	###	3,005,751	###	86.9	86.9	0.0
2016-Nov-02 Wed	6.55	###	###	6.57	5,177,251	0	81.4	81.4	###
2016-Nov-01 Tue	6.55	###	6.5	###			86.6	86.6	0.0
2016-Oct-31 Mon	6.71	6.72	###	###	4,557,473	###	###	###	0.0
2016-Oct-28 Fri	###	6.82	###	6.79	3,279,179	###	###	###	0.5
2016-Oct-27 Thu	###	6.7	6.55	###			###	###	0.0
2016-Oct-26 Wed	6.89	###	6.73	6.77	4,248,452	14,296,040	26.2	26.2	###
2016-Oct-25 Tue	###	###	###	###			###	###	0.0
2016-Oct-24 Mon	###	###	###	###			###	###	0.0
2016-Oct-21 Fri	7.2	7.22	###	###			23.5	23.5	0.0
2016-Oct-20 Thu	###	###	7.26	7.29			21.6	21.6	###
2016-Oct-19 Wed	7.25	###	7.21	7.23			###	###	###
2016-Oct-18 Tue	###	7.225	###	###			###	###	0.0
2016-Oct-17 Mon	###	###	###	###			42.6	42.6	0.0
2016-Oct-14 Fri	###	7.28	###	###	3,121,873	###	34.3	34.3	0.0
2016-Oct-13 Thu	###	7.47	7.2	7.23			17.7	17.7	###
2016-Oct-12 Wed	7.51	7.545	7.44	7.5			33.1	33.1	0.5
2016-Oct-11 Tue	###	7.72	7.54	###			###	###	0.0
2016-Oct-10 Mon	7.5	###	7.355	7.4			###	###	0.5
2016-Oct-07 Fri	7.5	7.57	7.44	7.51	5,768,626	###	75.3	75.3	###
2016-Oct-06 Thu	7.45	7.53	7.375	7.43			33.7	33.7	###
2016-Oct-05 Wed	###	###	###	###			###	###	0.0
2016-Oct-04 Tue	###	7.26	###	7.2	5,165,242	18,749,828	###	###	0.5
2016-Oct-03 Mon	###	7.2	7.085	###			73.8	73.8	0.0
2016-Sep-30 Fri	###	7.24	###	###	12,514,787	45,303,528	34.8	34.8	0.0
2016-Sep-29 Thu	6.8	###	6.78	7			###	###	0.5
2016-Sep-28 Wed	6.5	6.56	6.49	6.54	4,113,171	26,838,440	###	###	0.5
2016-Sep-27 Tue	6.46	6.55	6.42	6.53	5,478,947	35,530,971	80.9	80.9	###
2016-Sep-26 Mon	###	###	###	6.48	4,737,755	0	85.2	85.2	0.5
2016-Sep-23 Fri	###	6.41	6.29	###			74.9	74.9	0.0
2016-Sep-22 Thu	###	6.41	###	###			69.0	69.0	0.0
2016-Sep-21 Wed	###	6.4	6.27	6.29			24.7	24.7	###
2016-Sep-20 Tue	###	###	6.26	6.28	4,599,545	14,396,575	33.4	33.4	0.4
2016-Sep-19 Mon	###	###	6.29	###			25.9	25.9	0.0
2016-Sep-16 Fri	6.55	6.58	6.43	6.43			###	###	###
2016-Sep-15 Thu	###	###	6.24	###			###	###	0.0
2016-Sep-14 Wed	###	###	###	###	6,216,540	0	68.6	68.6	0.0
2016-Sep-13 Tue	6.41	6.5	6.4	6.45			###	###	###
2016-Sep-12 Mon	6.53	###	6.52	6.58	4,616,727	###	86.2	86.2	0.5
2016-Sep-09 Fri	###	6.81	###	6.76	9,033,489	###	85.2	85.2	0.5
2016-Sep-08 Thu	6.45	6.54	6.42	6.51			80.3	80.3	###
2016-Sep-07 Wed	6.56	###	###	6.52	9,154,224	0	25.4	25.4	0.5
2016-Sep-06 Tue	###	###	6.59	###	2,110,884	###	32.7	32.7	0.0
2016-Sep-05 Mon	6.72	6.76	6.58	###	4,445,246	###	20.9	20.9	0.0
2016-Sep-02 Fri	###	6.72	###	###			###	###	0.0
2016-Sep-01 Thu	###	###	6.56	6.655			###	###	0.5
2016-Aug-31 Wed	6.86	6.88	6.7	6.72			20.3	20.3	0.5
2016-Aug-30 Tue	###	###	6.86	###	4,561,149	15,644,741	72.7	72.7	0.0
2016-Aug-29 Mon	6.86	6.87	6.74	6.81	9,758,329	66,405,428	###	###	###
2016-Aug-26 Fri	###	###	6.89	###			29.6	29.6	0.0
2016-Aug-25 Thu	###	###	###	###	8,416,145	0	23.9	23.9	0.0
2016-Aug-24 Wed	###	7.4	7.23	7.26			###	###	0.5
2016-Aug-23 Tue	7.29	7.48	7.29	###			83.0	83.0	0.0
2016-Aug-22 Mon	7.54	###	###	7.44			###	###	###
2016-Aug-19 Fri	7.7	7.74	7.57	7.59			###	###	0.5
2016-Aug-18 Thu	###	###	7.54	###	4,290,487	###	34.6	34.6	0.0
2016-Aug-17 Wed	7.5	###	7.46	7.56			###	###	0.5
2016-Aug-16 Tue	###	7.42	###	###			76.5	76.5	0.0
2016-Aug-15 Mon	###	7.4	###	###	2,103,220	###	71.6	71.6	0.0
2016-Aug-12 Fri	7.51	7.51	###	###			###	###	0.0
2016-Aug-11 Thu	###	7.41	7.28	###			72.6	72.6	0.0
2016-Aug-10 Wed	7.49	7.53	###	###	3,578,949	13,474,742	20.8	20.8	0.0
2016-Aug-09 Tue	7.43	7.52	7.4	7.49	5,031,453	###	79.8	79.8	###
2016-Aug-08 Mon	7.28	7.42	7.25	###			84.9	84.9	0.0
2016-Aug-05 Fri	###	###	7.25	7.25			22.5	22.5	0.5
2016-Aug-04 Thu	7.25	###	7.24	7.27			###	###	###
2016-Aug-03 Wed	###	###	###	###			82.9	82.9	0.0
2016-Aug-02 Tue	###	7.255	###	###	6,560,386	###	###	###	0.0
2016-Aug-01 Mon	###	###	###	7.29	4,103,280	0	82.6	82.6	###
2016-Jul-29 Fri	###	7.185	###	###			26.2	26.2	0.0
2016-Jul-28 Thu	###	###	###	###	4,508,026	0	19.2	19.2	0.0
2016-Jul-27 Wed	7.24	7.29	###	###	4,336,385	15,806,123	29.1	29.1	0.0
2016-Jul-26 Tue	7.2	7.22	###	###	5,137,940	###	###	###	0.0
2016-Jul-25 Mon	###	###	7.26	7.27			###	###	###
2016-Jul-22 Fri	###	7.4	7.23	###			###	###	0.0
2016-Jul-21 Thu	7.5	7.56	###	7.41	12,986,629	49,089,457	###	###	###
2016-Jul-20 Wed	###	7.4	7.29	###			###	###	0.0
2016-Jul-19 Tue	###	7.45	###	###	13,864,684	51,645,947	73.7	73.7	0.0
2016-Jul-18 Mon	###	7.27	###	7.25			###	###	0.5
2016-Jul-15 Fri	###	###	###	###	2,967,947	0	###	###	0.0
2016-Jul-14 Thu	###	###	###	###	3,773,283	0	###	###	0.0
2016-Jul-13 Wed	###	###	###	###	7,638,084	0	###	###	0.0
2016-Jul-12 Tue	###	###	6.77	6.8	4,690,854	15,878,540	19.7	19.7	0.5
2016-Jul-11 Mon	7	###	###	###			20.8	20.8	0.0
2016-Jul-08 Fri	6.89	###	6.85	###			###	###	0.0
2016-Jul-07 Thu	###	###	###	###	6,175,359	0	75.6	75.6	0.0
2016-Jul-06 Wed	6.78	6.84	6.72	6.82	5,424,144	###	76.4	76.4	0.5
2016-Jul-05 Tue	###	###	6.86	###	3,186,228	###	###	###	0.0
2016-Jul-04 Mon	###	###	6.81	###			65.1	65.1	0.0
2016-Jul-01 Fri	6.74	###	6.72	6.86	6,529,575	21,939,372	76.9	76.9	0.5
2016-Jun-30 Thu	###	###	###	###			66.6	66.6	0.0
2016-Jun-29 Wed	6.55	###	6.5	6.55	8,077,079	###	###	###	0.5
2016-Jun-28 Tue	###	6.42	###	6.42			84.7	84.7	0.5
2016-Jun-27 Mon	###	6.53	###	6.46	4,032,887	13,167,376	72.8	72.8	###
2016-May-26 Thu	6.7	6.8	###	6.71			###	###	###
2016-May-25 Wed	6.55	6.73	6.49	6.7	11,354,426	75,052,755	87.5	87.5	0.5
2016-May-24 Tue	6.55	6.59	6.475	6.51			30.1	30.1	###
2016-May-23 Mon	6.77	6.785	6.49	###	13,421,326	89,084,051	17.1	17.1	0.0
2016-May-20 Fri	6.84	7.29	###	6.83	12,795,055	46,637,975	###	###	0.5
2016-May-19 Thu	###	###	6.8	###	4,660,370	15,845,258	22.9	22.9	0.0
2016-May-18 Wed	###	7.125	###	###	5,252,085	18,710,552	79.8	79.8	0.0
2016-May-17 Tue	6.86	###	6.82	###	4,928,386	###	82.2	82.2	0.0
2016-May-16 Mon	6.74	6.81	###	6.75	2,217,546	7,550,744	###	###	0.5
2016-May-13 Fri	6.89	6.89	###	6.75			19.2	19.2	0.5
2016-May-12 Thu	6.84	6.87	6.73	6.86			69.4	69.4	0.5
2016-May-11 Wed	6.87	###	6.71	6.74	3,792,046	###	###	###	###
2016-May-10 Tue	6.73	6.78	###	6.74	6,587,170	###	70.5	70.5	###
2016-May-09 Mon	6.86	###	###	6.85	4,169,081	0	###	###	###
2016-May-06 Fri	###	6.77	6.59	6.77			###	###	###
2016-May-05 Thu	6.73	6.87	###	6.75	3,582,450	###	###	###	0.5
2016-May-04 Wed	###	###	6.76	6.79			###	###	0.5
2016-May-03 Tue	###	###	###	###	3,750,874	0	###	###	0.0
2016-May-02 Mon	###	###	###	###	3,903,488	0	###	###	0.0
2016-Apr-29 Fri	###	###	###	###			29.4	29.4	0.0
2016-Apr-28 Thu	###	7.085	###	###			###	###	0.0
2016-Apr-27 Wed	7	7	6.86	###	5,767,843	39,971,151	28.3	28.3	0.0
2016-Apr-26 Tue	###	###	6.76	###	4,658,181	15,744,651	37.7	37.7	0.0
2016-Apr-22 Fri	6.83	###	6.81	###			###	###	0.0
2016-Apr-21 Thu	###	###	6.84	###			###	###	0.0
2016-Apr-20 Wed	6.7	6.87	###	6.85	7,995,052	###	###	###	###
2016-Apr-19 Tue	6.5	###	6.47	6.53			###	###	###
2016-Apr-18 Mon	6.2	6.27	###	6.22	7,188,978	22,537,446	###	###	0.4
2016-Apr-15 Fri	###	###	6.49	6.5	3,836,126	12,448,228	###	###	0.5
2016-Apr-14 Thu	###	###	6.5	###			###	###	0.0
2016-Apr-13 Wed	###	###	6.58	###			29.9	29.9	0.0
2016-Apr-12 Tue	6.59	6.59	6.5	6.53			26.5	26.5	###
2016-Apr-11 Mon	6.58	6.645	6.53	###	5,107,246	33,643,983	72.2	72.2	0.0
2016-Apr-08 Fri	###	6.52	###	6.45			###	###	###
2016-Apr-07 Thu	6.51	###	###	6.43	6,527,056	0	###	###	###
2016-Apr-06 Wed	6.2	###	###	###			###	###	0.0
2016-Apr-05 Tue	###	###	###	###	9,317,922	0	11.6	11.6	0.0
2016-Apr-04 Mon	6.46	6.5	###	###	2,983,226	9,695,484	###	###	0.0
2016-Apr-01 Fri	6.7	6.75	6.47	6.52	4,780,327	###	12.9	12.9	0.5
2016-Mar-31 Thu	6.84	6.84	###	6.76			###	###	0.5
2016-Mar-30 Wed	6.75	6.79	###	6.72			32.9	32.9	0.5
2016-Mar-29 Tue	6.77	6.82	###	###			31.8	31.8	0.0
2016-Mar-24 Thu	###	6.78	###	6.73	5,450,481	###	###	###	###
2016-Mar-23 Wed	6.7	6.76	###	6.74			81.1	81.1	###
2016-Mar-22 Tue	###	7	6.76	6.8	6,045,356	41,592,049	14.0	14.0	0.5
2016-Mar-21 Mon	###	7.045	6.81	6.83			###	###	0.5
2016-Mar-18 Fri	7.2	7.24	###	###			###	###	0.0
2016-Mar-17 Thu	###	###	###	###			85.2	85.2	0.0
2016-Mar-16 Wed	6.83	###	6.8	6.88			75.3	75.3	###
2016-Mar-15 Tue	###	###	###	###					0.0
2016-Mar-14 Mon	7.25	7.29	7.125	7.2	4,180,021	###	###	###	0.5
2016-Mar-11 Fri	7.29	###	###	###			###	###	0.0
2016-Mar-10 Thu	7.26	7.47	7.26	###	6,540,073	###	###	###	0.0
2016-Mar-09 Wed	7.2	7.23	###	7.23			70.6	70.6	###
2016-Mar-08 Tue	###	###	7.42	7.42	7,107,274	26,367,986	###	###	0.5
2016-Mar-07 Mon	7.48	###	###	7.4			24.9	24.9	0.5
2016-Mar-04 Fri	###	7.29	###	7.27	5,636,488	###	###	###	###
2016-Mar-03 Thu	###	7.29	###	7.22			72.2	72.2	0.5
2016-Mar-02 Wed	###	###	###	###			73.8	73.8	0.0
2016-Mar-01 Tue	6.72	6.86	6.7	6.8	5,672,552	###	73.9	73.9	0.5
2016-Feb-29 Mon	###	6.74	6.55	###	6,248,088	41,518,544	###	###	0.0
2016-Feb-26 Fri	###	6.7	6.54	###	5,328,851	###	###	###	0.0
2016-Feb-25 Thu	6.79	6.81	###	###			###	###	0.0
2016-Feb-24 Wed	6.8	6.83	###	###			20.8	20.8	0.0
2016-Feb-23 Tue	7.5	7.53	###	###	7,738,124	###	5.2	5.2	0.0
2016-Feb-22 Mon	7	7.27	###	7.25	3,832,474	13,931,042	###	###	0.5
2016-Feb-19 Fri	7.44	7.44	###	###			###	###	0.0
2016-Feb-18 Thu	7.28	7.42	7.22	###	5,733,851	41,971,789	75.6	75.6	0.0
2016-Feb-17 Wed	###	###	###	###	7,505,246	0	18.1	18.1	0.0
2016-Feb-16 Tue	###	###	###	###	8,399,179	0	###	###	0.0
2016-Feb-15 Mon	6.8	###	###	###	8,441,274	0	83.3	83.3	0.0
2016-Feb-12 Fri	6.4	###	6.4	###	5,417,725	17,336,720	###	###	0.0
2016-Feb-11 Thu	6.48	###	6.48	6.54	4,073,278	13,197,420	###	###	0.5
2016-Feb-10 Wed	6.49	###	###	6.58	8,847,356	0	89.1	89.1	0.5
2016-Feb-09 Tue	6.72	6.825	###	6.74	10,504,250	35,845,753	###	###	###
2016-Feb-08 Mon	6.84	###	###	###	6,517,353	0	###	###	0.0
2016-Feb-05 Fri	6.78	###	###	###			85.0	85.0	0.0
2016-Feb-04 Thu	###	6.78	6.48	6.75			85.4	85.4	0.5
2016-Feb-03 Wed	6.2	###	###	###	7,741,975	0	###	###	0.0
2016-Feb-02 Tue	6.45	6.485	###	###			28.5	28.5	0.0
2016-Feb-01 Mon	6.74	6.79	6.47	6.55			###	###	0.5
2016-Jan-29 Fri	###	6.51	6.27	6.5	9,120,885	58,282,455	86.1	86.1	0.5
2016-Jan-28 Thu	###	###	###	###	6,721,080	0	73.1	73.1	0.0
2016-Jan-27 Wed	6.28	###	5.88	###	9,619,186	###	8.5	8.5	0.0
2016-Jan-25 Mon	###	###	###	6.28	4,901,720	0	17.1	17.1	0.4
2016-Jan-22 Fri	5.82	6.2	5.81	###			92.6	92.6	0.0
2016-Jan-21 Thu	5.56	5.82	5.56	###	10,256,587	58,359,980	83.1	83.1	0.0
2016-Jan-20 Wed	5.75	5.83	###	###			31.7	31.7	0.0
2016-Jan-19 Tue	###	###	5.75	5.76			10.3	10.3	###
2016-Jan-18 Mon	###	###	###	###			23.3	23.3	0.0
2016-Jan-15 Fri	6.4	6.59	6.28	###			###	###	0.0
2016-Jan-14 Thu	###	6.27	###	6.24			92.4	92.4	0.4
2016-Jan-13 Wed	6.2	###	###	###			86.7	86.7	0.0
2016-Jan-12 Tue	6.44	6.49	###	6.23			14.8	14.8	0.4
2016-Jan-11 Mon	###	6.5	###	6.5			###	###	0.5
2016-Jan-08 Fri	###	6.55	###	6.55			96.1	96.1	0.5
2016-Jan-07 Thu	###	###	6.25	###	4,046,382	12,644,943	11.4	11.4	0.0
2016-Jan-06 Wed	###	###	6.49	###			###	###	0.0
2016-Jan-05 Tue	6.78	###	6.58	###			###	###	0.0
2016-Jan-04 Mon	###	6.87	###	6.78			84.3	84.3	0.5
2015-Dec-31 Thu	6.73	6.73	###	6.7			27.6	27.6	0.5
2015-Dec-30 Wed	6.74	6.75	###	6.7	3,213,740	10,846,372	###	###	0.5
2015-Dec-29 Tue	6.53	###	###	6.58			###	###	0.5
2015-Dec-24 Thu	###	6.72	6.53	###	4,103,477	###	30.6	30.6	0.0
2015-Dec-23 Wed	6.21	###	6.2	###			###	###	0.0
2015-Dec-22 Tue	6.24	6.27	###	###	3,349,281	###	21.4	21.4	0.0
2015-Dec-21 Mon	###	###	###	###	4,144,559	0	###	###	0.0
2015-Dec-18 Fri	###	###	###	###	6,065,951	0	###	###	0.0
2015-Dec-17 Thu	###	###	###	###	8,365,986	0	###	###	0.0
2015-Dec-16 Wed	###	6.28	###	6.22	17,867,074	###	76.3	76.3	0.4
2015-Dec-15 Tue	5.88	###	5.88	###	9,398,143	27,630,540	82.1	82.1	0.0
2015-Dec-14 Mon	6	###	5.81	5.86	18,997,528	###	17.9	17.9	0.4
2015-Dec-11 Fri	###	###	###	6.2			15.0	15.0	0.4
2015-Dec-10 Thu	###	###	###	6.28			40.3	40.3	0.4
2015-Dec-09 Wed	6.29	6.47	6.26	###			79.6	79.6	0.0
2015-Dec-08 Tue	###	6.42	###	6.29			###	###	###
2015-Dec-07 Mon	###	###	7.48	7.52	7,924,086	29,636,081	###	###	0.5
2015-Dec-04 Fri	8	###	7.85	###	8,388,924	32,926,526	25.3	25.3	0.0
2015-Dec-03 Thu	8.2	8.2	8.025	###	9,394,554	###	21.5	21.5	0.0
2015-Dec-02 Wed	8.24	8.345	###	8.28	6,062,450	25,295,572	79.3	79.3	###
2015-Dec-01 Tue	###	8.27	###	8.23	10,696,755	44,231,081	66.5	66.5	0.6
2015-Nov-30 Mon	###	8.25	###	8.2	162,309,487	###	###	###	0.6
2015-Nov-27 Fri	8.24	8.24	###	###	5,894,859	###	29.9	29.9	0.0
2015-Nov-26 Thu	8.2	8.24	###	###			###	###	0.0
2015-Nov-25 Wed	###	###	###	8.24	8,298,640	0	26.6	26.6	0.6
2015-Nov-24 Tue	###	###	8.26	###	10,862,629	44,862,657	###	###	0.0
2015-Nov-23 Mon	8.25	###	8.2	###			79.5	79.5	0.0
2015-Nov-20 Fri	###	8.24	###	8.2			79.0	79.0	0.6
2015-Nov-19 Thu	###	###	###	###	8,991,841	0	###	###	0.0
2015-Nov-18 Wed	###	###	###	###			78.0	78.0	0.0
2015-Nov-17 Tue	###	###	###	###			81.4	81.4	0.0
2015-Nov-16 Mon	###	###	7.59	###	7,647,921	###	92.0	92.0	0.0
2015-Nov-13 Fri	###	7.75	7.52	7.73	7,159,859	54,665,523	###	###	0.6
2015-Nov-12 Thu	7.82	7.87	###	7.82			70.9	70.9	0.6
2015-Nov-11 Wed	7.85	###	7.8	###			###	###	0.0
2015-Nov-10 Tue	7.75	7.87	7.73	7.87	4,595,021	###	###	###	0.6
2015-Nov-09 Mon	7.8	7.88	7.76	7.82			80.1	80.1	0.6
2015-Nov-06 Fri	7.82	###	7.74	###	2,673,322	10,345,756	79.6	79.6	0.0
2015-Nov-05 Thu	7.89	###	7.75	###	3,870,841	###	###	###	0.0
2015-Nov-04 Wed	###	###	###	###	4,000,021	0	73.7	73.7	0.0
2015-Nov-03 Tue	7.85	###	7.77	###	5,505,388	###	77.1	77.1	0.0
2015-Nov-02 Mon	###	###	###	7.79			###	###	###
2015-Oct-30 Fri	8	###	7.76	7.85	24,174,355	###	###	###	###
2015-Oct-29 Thu	###	7.73	7.52	7.52	4,335,424	###	###	###	0.5
2015-Oct-28 Wed	7.56	###	7.53	7.58	3,030,026	11,408,047	###	###	###
2015-Oct-27 Tue	###	###	7.53	7.58			37.3	37.3	###
2015-Oct-26 Mon	7.49	###	7.45	###			###	###	0.0
2015-Oct-23 Fri	7.53	###	7.42	7.45			22.5	22.5	0.5
2015-Oct-22 Thu	###	7.5	###	7.44			###	###	###
2015-Oct-21 Wed	7.23	###	###	###	2,727,289	0	###	###	0.0
2015-Oct-20 Tue	###	###	7.23	###	3,633,579	13,135,388	###	###	0.0
2015-Oct-19 Mon	7.4	7.44	###	7.43	2,865,422	###	###	###	###
2015-Oct-16 Fri	7.55	7.55	###	7.4			###	###	0.5
2015-Oct-15 Thu	7.21	7.47	7.21	7.41			84.2	84.2	###
2015-Oct-14 Wed	###	###	###	###			###	###	0.0
2015-Oct-13 Tue	7.29	7.445	7.24	###	5,223,085	###	###	###	0.0
2015-Oct-12 Mon	###	###	###	###			7.5	7.5	0.0
2015-Oct-09 Fri	7.83	7.86	###	###			###	###	0.0
2015-Oct-08 Thu	7.76	7.82	###	7.71			###	###	###
2015-Oct-07 Wed	7.54	7.78	7.5	7.7			86.1	86.1	0.6
2015-Oct-06 Tue	7.5	7.51	7.29	###			###	###	0.0
2015-Oct-05 Mon	7.26	###	7.22	###	3,437,270	12,408,544	78.0	78.0	0.0
2015-Oct-02 Fri	###	7.41	7.255	7.26	3,764,151	###	###	###	0.5
2015-Oct-01 Thu	7.22	###	###	###			###	###	0.0
2015-Sep-30 Wed	###	7.24	###	###	6,374,570	23,075,943	23.9	23.9	0.0
2015-Sep-29 Tue	###	###	7.21	7.25	5,451,544	###	38.3	38.3	0.5
2015-Sep-28 Mon	7.45	7.54	7.43	7.51			###	###	###
2015-Sep-25 Fri	7.84	7.84	###	7.56	7,122,858	###	###	###	0.5
2015-Sep-24 Thu	7.8	###	###	7.85	7,780,079	0	68.3	68.3	###
2015-Sep-23 Wed	7.7	7.79	###	7.72	4,644,922	18,091,971	76.6	76.6	###
2015-Sep-22 Tue	7.56	7.81	7.54	7.8	7,112,672	54,589,757	###	###	0.6
2015-Sep-21 Mon	7.51	###	###	7.48	6,217,940	0	34.2	34.2	0.5
2015-Sep-18 Fri	7.55	7.59	###	7.49			###	###	###
2015-Sep-17 Thu	###	7.72	###	7.57			###	###	###
2015-Sep-16 Wed	###	7.43	7.28	7.43	6,240,148	45,896,288	###	###	###
2015-Sep-15 Tue	###	7.47	7.21	7.27			29.9	29.9	###
2015-Sep-14 Mon	###	7.5	7.22	7.49	5,192,720	###	###	###	###
2015-Sep-11 Fri	7.51	7.58	7.42	7.45			###	###	0.5
2015-Sep-10 Thu	###	###	7.53	7.57			###	###	###
2015-Sep-09 Wed	7.7	7.85	###	7.85			79.7	79.7	###
2015-Sep-08 Tue	###	###	7.52	###			86.4	86.4	0.0
2015-Sep-07 Mon	6.76	6.76	6.57	6.73	5,841,852	38,935,943	31.8	31.8	###
2015-Sep-04 Fri	6.75	6.84	6.58	6.76			###	###	0.5
2015-Sep-03 Thu	6.75	7	###	6.89	9,878,886	###	###	###	0.5
2015-Sep-02 Wed	###	6.79	6.52	###			###	###	0.0
2015-Sep-01 Tue	###	###	6.725	6.74	9,830,083	33,053,654	###	###	###
2015-Aug-31 Mon	###	6.8	6.625	6.8	7,250,928	48,671,854	87.5	87.5	0.5
2015-Aug-28 Fri	6.78	6.81	###	6.77			###	###	###
2015-Aug-27 Thu	###	###	###	###	8,398,656	0	67.8	67.8	0.0
2015-Aug-26 Wed	###	6.23	5.89	###			###	###	0.0
2015-Aug-25 Tue	###	###	###	###			73.4	73.4	0.0
2015-Aug-24 Mon	###	###	5.81	5.81	9,135,446	26,538,470	26.8	26.8	###
2015-Aug-21 Fri	###	###	###	###			77.4	77.4	0.0
2015-Aug-20 Thu	###	###	###	6.26			22.5	22.5	0.4
2015-Aug-19 Wed	###	6.55	###	6.54	3,938,680	12,899,177	88.4	88.4	0.5
2015-Aug-18 Tue	6.51	6.52	###	6.4	7,569,389	###	###	###	0.5
2015-Aug-17 Mon	###	6.7	6.52	6.55	3,591,729	23,741,328	###	###	0.5
2015-Aug-14 Fri	6.85	###	###	6.7	6,103,456	0	###	###	0.5
2015-Aug-13 Thu	6.89	###	6.86	###	4,030,776	###	###	###	0.0
2015-Aug-12 Wed	###	###	6.78	6.8			###	###	0.5
2015-Aug-11 Tue	###	7.045	###	###			###	###	0.0
2015-Aug-10 Mon	6.83	###	6.83	###			###	###	0.0
2015-Aug-07 Fri	###	7	6.84	6.85	4,803,224	###	###	###	###
2015-Aug-06 Thu	###	###	###	###	3,433,485	0	###	###	0.0
2015-Aug-05 Wed	###	7.21	###	###			###	###	0.0
2015-Aug-04 Tue	###	7.23	###	7.2			###	###	0.5
2015-Aug-03 Mon	7.42	7.42	7.23	7.26			###	###	0.5
2015-Jul-31 Fri	7.5	7.51	7.42	7.47			###	###	###
2015-Jul-30 Thu	###	7.5	###	7.47			###	###	###
2015-Jul-29 Wed	7.22	###	###	###			###	###	0.0
2015-Jul-28 Tue	###	7.245	###	###			78.7	78.7	0.0
2015-Jul-27 Mon	###	7.26	###	7.26			85.2	85.2	0.5
2015-Jul-24 Fri	7	7.2	###	###	3,613,250	###	90.1	90.1	0.0
2015-Jul-23 Thu	###	###	###	###			###	###	0.0
2015-Jul-22 Wed	7.23	7.25	###	###			11.5	11.5	0.0
2015-Jul-21 Tue	###	7.25	###	7.22	4,944,784	17,924,842	###	###	0.5
2015-Jul-20 Mon	###	###	6.885	###	2,592,970	###	17.8	17.8	0.0
2015-Jul-17 Fri	###	###	###	###	2,392,041	0	11.8	11.8	0.0
2015-Jul-16 Thu	7.2	7.21	###	7.2	5,205,025	###	76.1	76.1	0.5
2015-Jul-15 Wed	###	###	###	###			66.6	66.6	0.0
2015-Jul-14 Tue	###	###	###	###	3,664,059	0	21.1	21.1	0.0
2015-Jul-13 Mon	6.89	###	6.77	6.89			74.1	74.1	0.5
2015-Jul-10 Fri	###	###	###	7	3,869,177	0	76.6	76.6	0.5
2015-Jul-09 Thu	6.72	###	###	6.81	6,137,145	0	80.0	80.0	###
2015-Jul-08 Wed	###	###	6.83	6.83	5,759,949	19,670,225	###	###	0.5
2015-Jul-07 Tue	6.7	###	###	7	5,722,152	0	###	###	0.5
2015-Jul-06 Mon	###	###	6.7	6.79			###	###	0.5
2015-Jul-03 Fri	7.22	7.25	###	###			18.4	18.4	0.0
2015-Jul-02 Thu	7.22	###	###	###			72.0	72.0	0.0
2015-Jul-01 Wed	7.22	###	7.2	###	4,758,173	17,129,422	70.7	70.7	0.0
2015-Jun-30 Tue	###	7.24	###	###	5,598,743	20,267,449	23.3	23.3	0.0
2015-Jun-29 Mon	###	###	###	###	6,249,246	0	###	###	0.0
2015-Jun-26 Fri	###	7.46	###	7.2	5,861,384	###	18.2	18.2	0.5
2015-Jun-25 Thu	7.5	7.54	7.44	7.45	3,769,556	28,233,974	###	###	0.5
2015-Jun-24 Wed	7.55	###	7.49	7.5			###	###	0.5
2015-Jun-23 Tue	###	###	7.48	7.5			###	###	0.5
2015-Jun-22 Mon	7.55	7.55	###	7.49			27.0	27.0	###
2015-Jun-19 Fri	7.43	7.55	7.4	7.51	4,875,042	###	76.5	76.5	###
2015-Jun-18 Thu	7.42	7.47	7.29	###			###	###	0.0
2015-Jun-17 Wed	###	7.55	###	7.51	4,885,343	###	###	###	###
2015-Jun-16 Tue	7.58	7.58	7.26	7.29			9.7	9.7	###
2015-Jun-15 Mon	###	7.7	7.47	7.52	2,551,153	###	25.4	25.4	0.5
2015-Jun-12 Fri	###	7.81	###	7.73	4,141,344	16,171,948	82.3	82.3	0.6
2015-Jun-11 Thu	7.57	7.77	7.54	7.76			###	###	0.6
2015-Jun-10 Wed	###	7.46	###	7.43			81.9	81.9	###
2015-Jun-09 Tue	7.23	###	7.2	7.22			###	###	0.5
2015-Jun-05 Fri	###	7.23	###	7.2			83.7	83.7	0.5
2015-Jun-04 Thu	###	###	###	###			###	###	0.0
2015-Jun-03 Wed	7.4	7.49	###	###	2,956,325	###	###	###	0.0
2015-Jun-02 Tue	7.83	7.83	7.4	7.42			###	###	0.5
2015-Jun-01 Mon	###	7.76	7.57	7.71	3,666,081	###	84.0	84.0	###
2015-May-29 Fri	7.54	###	7.52	###	4,394,574	###	74.2	74.2	0.0
2015-May-28 Thu	7.54	7.54	7.4	7.46			22.3	22.3	0.5
2015-May-27 Wed	7.54	###	7.43	7.44	4,327,081	###	20.4	20.4	###
2015-May-26 Tue	###	7.73	###	###	2,037,850	###	###	###	0.0
2015-May-25 Mon	7.5	7.71	7.49	###			###	###	0.0
2015-May-22 Fri	7.54	###	7.43	7.57	4,863,451	18,067,720	74.1	74.1	###
2015-May-21 Thu	###	7.41	7.28	###	6,249,252	45,900,755	###	###	0.0
2015-May-20 Wed	7.21	7.28	###	7.26			###	###	0.5
2015-May-19 Tue	7.42	7.42	7.22	7.29			###	###	###
2015-May-18 Mon	7.46	7.5	###	###	4,445,927	16,672,226	21.5	21.5	0.0
2015-May-15 Fri	7.7	7.7	7.46	7.52	4,023,253	30,496,257	14.9	14.9	0.5
2015-May-14 Thu	###	7.7	7.51	7.58	4,267,285	###	24.9	24.9	###
2015-May-13 Wed	7.82	###	7.7	7.71			###	###	###
2015-May-12 Tue	###	7.75	7.585	7.73	6,168,524	47,297,157	###	###	0.6
2015-May-11 Mon	7.7	###	###	7.78			###	###	0.6
2015-May-08 Fri	7.7	7.87	7.56	7.57	5,116,876	###	###	###	###
2015-May-07 Thu	7.82	###	7.78	7.83			74.3	74.3	###
2015-May-06 Wed	8	###	###	###	8,712,957	0	###	###	0.0
2015-May-05 Tue	###	###	###	###			###	###	0.0
2015-May-04 Mon	8.23	8.29	###	8.26	3,360,172	###	70.5	70.5	0.6
2015-May-01 Fri	###	8.25	8.045	###			###	###	0.0
2015-Apr-30 Thu	###	###	8.045	###			###	###	0.0
2015-Apr-29 Wed	8.26	###	###	###			16.7	16.7	0.0
2015-Apr-28 Tue	8.46	8.5	8.22	8.25	5,923,087	###	14.5	14.5	###
2015-Apr-27 Mon	8.4	8.52	###	8.43			70.6	70.6	0.6
2015-Apr-24 Fri	###	8.375	###	###	5,176,586	21,676,953	###	###	0.0
2015-Apr-23 Thu	###	###	###	###			###	###	0.0
2015-Apr-22 Wed	###	###	###	###			24.7	24.7	0.0
2015-Apr-21 Tue	###	###	###	###			###	###	0.0
2015-Apr-20 Mon	###	###	###	###	6,039,254	0	75.7	75.7	0.0
2015-Apr-17 Fri	###	###	###	###	6,904,278	0	40.6	40.6	0.0
2015-Apr-16 Thu	###	###	###	###	6,897,272	0	###	###	0.0
2015-Apr-15 Wed	###	###	7.88	###	8,952,480	35,272,771	17.6	17.6	0.0
2015-Apr-14 Tue	7.87	###	7.85	###	6,137,079	###	87.1	87.1	0.0
2015-Apr-13 Mon	7.81	###	7.81	7.88			82.0	82.0	0.6
2015-Apr-10 Fri	7.74	7.76	###	7.73			28.7	28.7	0.6
2015-Apr-09 Thu	7.54	###	7.48	###	5,537,343	###	###	###	0.0
2015-Apr-08 Wed	7.52	###	7.46	###	5,762,872	###	81.8	81.8	0.0
2015-Apr-07 Tue	###	7.41	###	7.23	7,410,029	27,454,157	###	###	###
2015-Apr-02 Thu	###	###	###	###	9,960,780	0	###	###	0.0
2015-Apr-01 Wed	###	###	###	###			18.8	18.8	0.0
2015-Mar-31 Tue	7.26	7.29	###	7.2			###	###	0.5
2015-Mar-30 Mon	7.5	7.58	###	###	6,099,785	23,118,185	9.3	9.3	0.0
2015-Mar-27 Fri	7.81	7.83	7.5	7.54	6,974,284	53,457,886	8.2	8.2	0.5
2015-Mar-26 Thu	7.57	7.83	7.56	###	5,762,722	44,344,145	83.6	83.6	0.0
2015-Mar-25 Wed	7.73	7.76	7.57	###			###	###	0.0
2015-Mar-24 Tue	###	7.79	###	###	1,680,387	###	28.0	28.0	0.0
2015-Mar-23 Mon	###	7.855	###	7.72			###	###	###
2015-Mar-20 Fri	7.5	###	7.5	###	4,132,254	15,495,952	###	###	0.0
2015-Mar-19 Thu	###	7.72	7.56	7.57			###	###	###
2015-Mar-18 Wed	7.59	###	7.52	7.56	3,969,557	###	###	###	0.5
2015-Mar-17 Tue	###	7.77	###	###	4,619,577	17,947,056	30.4	30.4	0.0
2015-Mar-16 Mon	7.54	###	7.53	7.59			79.1	79.1	0.5
2015-Mar-13 Fri	###	###	7.82	7.89	6,959,145	27,210,256	31.1	31.1	###
2015-Mar-12 Thu	7.8	###	7.78	###			84.0	84.0	0.0
2015-Mar-11 Wed	###	7.82	7.58	7.8			###	###	0.6
2015-Mar-10 Tue	7.85	7.85	###	7.7			###	###	0.6
2015-Mar-09 Mon	7.78	7.8	###	7.76			38.3	38.3	0.6
2015-Mar-06 Fri	###	8	7.74	7.84	6,961,352	54,785,840	###	###	0.6
2015-Mar-05 Thu	8.2	8.22	###	###			###	###	0.0
2015-Mar-04 Wed	###	###	###	###			###	###	0.0
2015-Mar-03 Tue	###	8.22	###	###	5,011,376	20,596,755	###	###	0.0
2015-Mar-02 Mon	###	8.25	###	###	5,564,570	22,953,851	###	###	0.0
2015-Feb-27 Fri	###	###	###	###			66.7	66.7	0.0
2015-Feb-26 Thu	###	8.22	###	###			###	###	0.0
2015-Feb-25 Wed	###	###	###	8.2			19.6	19.6	0.6
2015-Feb-24 Tue	8.41	8.53	8.28	8.29			21.1	21.1	0.6
2015-Feb-23 Mon	###	###	8.26	8.28			###	###	###
2015-Feb-20 Fri	8.45	8.45	8.27	###			22.7	22.7	0.0
2015-Feb-19 Thu	8.4	8.475	###	8.42	3,620,189	15,340,550	###	###	###
2015-Feb-18 Wed	8.46	8.54	8.46	8.48			68.2	68.2	0.6
2015-Feb-17 Tue	###	8.44	8.22	8.43			83.1	83.1	0.6
2015-Feb-16 Mon	###	###	8.2	###	3,093,887	###	###	###	0.0
2015-Feb-13 Fri	8.2	8.4	###	###			###	###	0.0
2015-Feb-12 Thu	###	###	7.78	###			83.6	83.6	0.0
2015-Feb-11 Wed	###	###	###	###			31.4	31.4	0.0
2015-Feb-10 Tue	###	###	###	8.22			###	###	0.6
2015-Feb-09 Mon	###	###	8.26	8.29	3,024,879	12,492,750	###	###	0.6
2015-Feb-06 Fri	8.4	8.4	###	8.28	5,898,947	24,775,577	16.4	16.4	###
2015-Feb-05 Thu	8.28	8.28	###	8.23	7,266,027	30,081,351	###	###	0.6
2015-Feb-04 Wed	8.58	8.59	###	8.47	10,028,571	###	20.4	20.4	###
2015-Feb-03 Tue	###	8.44	###	###	8,191,770	###	82.6	82.6	0.0
2015-Feb-02 Mon	7.86	###	7.86	###			###	###	0.0
2015-Jan-30 Fri	7.86	7.87	7.74	7.77			###	###	0.6
2015-Jan-29 Thu	7.45	7.71	7.44	7.7	7,673,874	###	89.3	89.3	0.6
2015-Jan-28 Wed	7.72	7.85	###	7.79			77.7	77.7	###
2015-Jan-27 Tue	###	###	7.59	###	5,579,843	###	13.3	13.3	0.0
2015-Jan-23 Fri	7.76	###	7.7	###			86.2	86.2	0.0
2015-Jan-22 Thu	7.58	7.72	7.53	###	8,399,125	64,043,328	###	###	0.0
2015-Jan-21 Wed	7.45	7.52	7.29	7.41			###	###	###
2015-Jan-20 Tue	###	###	7.46	7.48			###	###	0.5
2015-Jan-19 Mon	###	7.56	###	7.49			86.6	86.6	###
2015-Jan-16 Fri	###	7.24	###	###	3,625,380	13,123,875	76.1	76.1	0.0
2015-Jan-15 Thu	7.28	###	###	7.21			21.1	21.1	###
2015-Jan-14 Wed	###	###	###	7.2			###	###	0.5
2015-Jan-13 Tue	###	###	###	###	9,208,984	0	###	###	0.0
2015-Jan-12 Mon	7.2	###	###	###	3,764,543	0	###	###	0.0
2015-Jan-09 Fri	7.22	###	###	###	4,176,425	0	###	###	0.0
2015-Jan-08 Thu	###	###	###	###			25.4	25.4	0.0
2015-Jan-07 Wed	###	7.26	###	7.2			77.6	77.6	0.5
2015-Jan-06 Tue	7.53	7.59	7.29	###	7,930,377	###	###	###	0.0
2015-Jan-05 Mon	###	###	###	8	3,370,280	0	71.8	71.8	###
2015-Jan-02 Fri	7.8	7.925	7.75	7.89			74.4	74.4	###
2014-Dec-31 Wed	###	###	7.83	7.89	1,069,378	###	27.5	27.5	###
2014-Dec-30 Tue	###	###	7.8	7.84			###	###	0.6
2014-Dec-29 Mon	###	8.025	7.88	###	2,286,142	18,180,544	###	###	0.0
2014-Dec-24 Wed	8	###	7.87	###	3,106,648	12,224,659	###	###	0.0
2014-Dec-23 Tue	###	###	7.8	7.88			###	###	0.6
2014-Dec-22 Mon	7.87	8.23	7.87	###	6,449,554	###	81.3	81.3	0.0
2014-Dec-19 Fri	7.8	7.88	7.57	###	8,718,954	###	###	###	0.0
2014-Dec-18 Thu	7.52	7.74	7.52	###	9,637,320	73,532,751	###	###	0.0
2014-Dec-17 Wed	###	7.375	###	###	4,977,077	18,352,971	###	###	0.0
2014-Dec-16 Tue	###	###	###	###			26.4	26.4	0.0
2014-Dec-15 Mon	7	###	6.88	7.26			92.5	92.5	0.5
2014-Dec-12 Fri	###	###	6.87	###	7,579,971	###	89.1	89.1	0.0
2014-Dec-11 Thu	###	###	###	###			###	###	0.0
2014-Dec-10 Wed	7.4	7.45	###	7.25	9,952,124	###	15.7	15.7	0.5
2014-Dec-09 Tue	7.51	###	7.29	7.29			18.8	18.8	###
2014-Dec-08 Mon	7.75	7.88	7.72	7.85	6,236,771	###	###	###	###
2014-Dec-05 Fri	7.82	7.85	###	###			###	###	0.0
2014-Dec-04 Thu	7.76	7.83	7.45	7.83			###	###	###
2014-Dec-03 Wed	###	7.84	###	7.72			69.7	69.7	###
2014-Dec-02 Tue	###	7.77	7.575	7.7			74.9	74.9	0.6
2014-Dec-01 Mon	7.72	7.8	7.27	7.29	11,217,275	###	15.8	15.8	###
2014-Nov-28 Fri	7.78	###	7.74	###	16,573,247	###	###	###	0.0
2014-Nov-27 Thu	8.74	8.75	8.43	8.47			###	###	###
2014-Nov-26 Wed	###	8.81	8.58	8.7			###	###	###
2014-Nov-25 Tue	8.58	###	8.46	###	4,892,879	20,696,878	78.7	78.7	0.0
2014-Nov-24 Mon	###	8.725	###	8.7	4,658,371	20,322,143	###	###	###
2014-Nov-21 Fri	###	8.58	8.28	8.57	11,083,540	93,434,242	###	###	0.6
2014-Nov-20 Thu	###	8.21	###	###	9,535,375	###	###	###	0.0
2014-Nov-19 Wed	8	###	7.87	###			###	###	0.0
2014-Nov-18 Tue	###	8.2	###	###			###	###	0.0
2014-Nov-17 Mon	8.25	###	###	###			19.5	19.5	0.0
2014-Nov-14 Fri	8.26	8.26	###	###			23.0	23.0	0.0
2014-Nov-13 Thu	8.55	8.55	###	###	5,698,024	24,359,052	15.8	15.8	0.0
2014-Nov-12 Wed	###	###	8.53	8.53			23.6	23.6	###
2014-Nov-11 Tue	8.81	8.89	###	###	6,695,724	###	###	###	0.0
2014-Nov-10 Mon	8.73	8.89	8.72	8.86	6,532,543	57,519,041	###	###	0.6
2014-Nov-07 Fri	###	8.74	###	###			70.2	70.2	0.0
2014-Nov-06 Thu	8.57	8.655	8.55	###	3,355,887	###	83.5	83.5	0.0
2014-Nov-05 Wed	###	###	8.4	8.5	7,689,580	###	23.7	23.7	0.6
2014-Nov-04 Tue	###	8.7	###	###			76.8	76.8	0.0
2014-Nov-03 Mon	###	###	8.59	###			76.8	76.8	0.0
2014-Oct-31 Fri	###	###	8.53	###			25.1	25.1	0.0
2014-Oct-30 Thu	8.51	###	8.49	###			###	###	0.0
2014-Oct-29 Wed	8.55	###	8.49	8.49			26.5	26.5	###
2014-Oct-28 Tue	###	###	8.49	8.51			###	###	0.6
2014-Oct-27 Mon	###	8.73	###	###	4,384,559	###	###	###	0.0
2014-Oct-24 Fri	###	8.71	###	###			###	###	0.0
2014-Oct-23 Thu	###	###	8.55	###			###	###	0.0
2014-Oct-22 Wed	8.7	8.75	###	8.72			68.5	68.5	0.6
2014-Oct-21 Tue	8.71	8.71	8.57	###			###	###	0.0
2014-Oct-20 Mon	8.74	8.75	###	###			22.4	22.4	0.0
2014-Oct-17 Fri	8.7	8.76	###	###	9,810,823	###	###	###	0.0
2014-Oct-16 Thu	8.44	###	###	8.58			85.1	85.1	0.6
2014-Oct-15 Wed	###	8.48	###	8.46	5,301,551	22,478,576	82.0	82.0	0.6
2014-Oct-14 Tue	8.24	8.44	8.24	8.43			###	###	0.6
2014-Oct-13 Mon	###	###	###	###			86.1	86.1	0.0
2014-Oct-10 Fri	8.45	8.5	###	###			###	###	0.0
2014-Oct-09 Thu	###	8.75	###	8.7	4,656,346	###	###	###	###
2014-Oct-08 Wed	8.58	###	8.53	8.57	3,813,143	16,263,054	30.3	30.3	0.6
2014-Oct-07 Tue	8.84	8.84	###	8.75			###	###	0.6
2014-Oct-06 Mon	8.82	8.84	8.72	8.8			###	###	0.6
2014-Oct-03 Fri	8.83	8.89	8.79	8.84			68.7	68.7	###
2014-Oct-02 Thu	8.8	8.88	8.79	8.83	3,747,022	###	###	###	###
2014-Oct-01 Wed	8.86	8.89	8.81	8.88			66.1	66.1	0.6
2014-Sep-30 Tue	###	###	8.88	###			###	###	0.0
2014-Sep-29 Mon	###	8.985	###	###			74.6	74.6	0.0
2014-Sep-26 Fri	###	###	###	###			75.6	75.6	0.0
2014-Sep-25 Thu	###	###	###	###			###	###	0.0
2014-Sep-24 Wed	###	###	###	###			###	###	0.0
2014-Sep-23 Tue	9.23	###	###	###	5,506,440	0	###	###	0.0
2014-Sep-22 Mon	###	###	###	9.24			38.0	38.0	###
2014-Sep-19 Fri	9.25	9.345	9.22	###	5,757,852	###	###	###	0.0
2014-Sep-18 Thu	###	9.21	###	###	6,598,649	30,386,778	###	###	0.0
2014-Sep-17 Wed	###	###	###	###			83.3	83.3	0.0
2014-Sep-16 Tue	###	###	###	###	7,908,845	0	25.4	25.4	0.0
2014-Sep-15 Mon	###	###	###	###			###	###	0.0
2014-Sep-12 Fri	9.23	9.25	###	###			###	###	0.0
2014-Sep-11 Thu	9.4	9.4	9.245	9.28	3,299,384	###	###	###	0.7
2014-Sep-10 Wed	###	9.45	###	###			33.6	33.6	0.0
2014-Sep-09 Tue	9.49	9.5	###	9.42			###	###	0.7
2014-Sep-08 Mon	9.55	9.625	9.46	9.49			###	###	0.7
2014-Sep-05 Fri	###	###	9.57	9.58	4,670,186	22,346,840	###	###	0.7
2014-Sep-04 Thu	9.7	###	###	###			###	###	0.0
2014-Sep-03 Wed	9.75	9.77	###	###			###	###	0.0
2014-Sep-02 Tue	###	9.78	###	9.72	2,816,573	13,773,041	71.0	71.0	0.7
2014-Sep-01 Mon	9.7	9.71	###	###	2,426,170	11,779,055	###	###	0.0
2014-Aug-29 Fri	###	9.7	###	###			74.7	74.7	0.0
2014-Aug-28 Thu	###	9.7	9.59	###			###	###	0.0
2014-Aug-27 Wed	###	9.73	###	###			67.5	67.5	0.0
2014-Aug-26 Tue	###	9.7	9.59	###			75.3	75.3	0.0
2014-Aug-25 Mon	9.55	###	9.49	9.59	2,732,746	12,966,879	74.9	74.9	0.7
2014-Aug-22 Fri	###	###	9.54	9.54	2,583,143	###	###	###	###
2014-Aug-21 Thu	9.55	###	9.49	9.54	3,018,358	###	36.1	36.1	###
2014-Aug-20 Wed	9.4	9.5	###	9.47			###	###	###
2014-Aug-19 Tue	###	9.45	###	###			27.6	27.6	0.0
2014-Aug-18 Mon	9.46	9.51	9.42	9.45	1,751,443	###	###	###	0.7
2014-Aug-15 Fri	9.54	9.56	9.4	9.42	2,125,259	20,147,455	17.0	17.0	0.7
2014-Aug-14 Thu	9.4	9.52	###	9.47	2,906,773	###	###	###	###
2014-Aug-13 Wed	9.4	9.45	###	###			###	###	0.0
2014-Aug-12 Tue	###	###	###	9.45	3,394,187	0	###	###	0.7
2014-Aug-11 Mon	###	###	9.29	###			###	###	0.0
2014-Aug-08 Fri	9.21	###	###	9.25			###	###	###
2014-Aug-07 Thu	###	###	9.24	9.26			###	###	###
2014-Aug-06 Wed	###	9.4	9.27	###			###	###	0.0
2014-Aug-05 Tue	###	9.4	###	###			###	###	0.0
2014-Aug-04 Mon	###	###	9.23	###	3,235,428	###	###	###	0.0
2014-Aug-01 Fri	9.4	9.425	###	9.42	3,040,423	###	74.3	74.3	0.7
2014-Jul-31 Thu	9.5	9.51	9.44	9.48	1,589,046	###	###	###	0.7
2014-Jul-30 Wed	9.47	9.55	9.46	9.5			67.4	67.4	0.7
2014-Jul-29 Tue	9.52	9.54	9.42	9.44	2,614,472	###	###	###	0.7
2014-Jul-28 Mon	9.52	9.53	9.47	9.5	1,518,447	14,425,246	###	###	0.7
2014-Jul-25 Fri	9.52	9.645	9.5	9.54	5,491,985	52,572,026	72.7	72.7	###
2014-Jul-24 Thu	9.51	###	9.5	9.56			###	###	0.7
2014-Jul-23 Wed	9.59	###	9.5	9.51	2,157,455	###	###	###	###
2014-Jul-22 Tue	###	###	9.53	9.54			###	###	###
2014-Jul-21 Mon	9.51	9.57	9.48	9.5			###	###	0.7
2014-Jul-18 Fri	9.46	9.52	9.43	9.5			68.2	68.2	0.7
2014-Jul-17 Thu	9.54	9.56	9.46	9.51			###	###	###
2014-Jul-16 Wed	9.58	###	9.43	9.5	4,448,251	###	21.8	21.8	0.7
2014-Jul-15 Tue	9.59	###	9.48	9.52	4,969,271	23,554,344	30.8	30.8	###
2014-Jul-14 Mon	9.47	###	9.44	9.53			80.0	80.0	###
2014-Jul-11 Fri	###	9.5	###	9.47			###	###	###
2014-Jul-10 Thu	9.45	9.57	###	9.52			77.2	77.2	###
2014-Jul-09 Wed	###	###	9.44	9.47	9,455,873	44,631,720	20.2	20.2	###
2014-Jul-08 Tue	9.73	9.73	9.655	9.7	2,650,285	25,687,887	###	###	0.7
2014-Jul-07 Mon	9.76	9.8	9.72	9.76	1,217,545	###	###	###	0.7
2014-Jul-04 Fri	9.77	9.81	9.71	9.8			###	###	0.7
2014-Jul-03 Thu	###	9.74	###	###	3,207,623	15,621,124	61.7	61.7	0.0
2014-Jul-02 Wed	9.72	9.79	###	###	4,355,142	21,318,420	27.8	27.8	0.0
2014-Jul-01 Tue	###	9.73	###	###			###	###	0.0
2014-Jun-30 Mon	9.7	9.725	###	###	4,362,472	21,212,520	###	###	0.0
2014-Jun-27 Fri	9.76	9.785	9.7	9.75	6,933,772	67,552,273	###	###	###
2014-Jun-26 Thu	9.72	9.75	###	9.73			61.7	61.7	###
2014-Jun-25 Wed	###	9.74	###	9.71			###	###	###
2014-Jun-24 Tue	9.73	9.75	###	###			###	###	0.0
2014-Jun-23 Mon	9.84	9.84	###	9.75			25.0	25.0	###
2014-Jun-20 Fri	9.81	9.84	9.79	9.82			###	###	###
2014-Jun-19 Thu	9.71	9.88	9.71	9.82			###	###	###
2014-Jun-18 Wed	9.72	9.81	###	###			###	###	0.0
2014-Jun-17 Tue	###	9.77	9.55	9.77			###	###	0.7
2014-Jun-16 Mon	9.76	9.86	9.74	9.82	5,924,058	###	76.9	76.9	###
2014-Jun-13 Fri	9.74	###	9.72	9.8			###	###	0.7
2014-Jun-12 Thu	###	9.75	###	9.75	4,863,974	23,711,873	83.1	83.1	###
2014-Jun-11 Wed	9.7	9.75	###	9.71	3,122,842	15,223,854	73.7	73.7	###
2014-Jun-10 Tue	9.78	9.83	9.73	9.78			76.1	76.1	0.7
2014-Jun-06 Fri	9.54	9.82	9.53	9.78			85.7	85.7	0.7
2014-Jun-05 Thu	9.53	###	9.44	9.52			35.7	35.7	###
2014-Jun-04 Wed	9.42	9.44	###	###	1,822,382	8,601,643	###	###	0.0
2014-Jun-03 Tue	9.44	9.485	###	9.44	3,277,888	15,545,383	###	###	0.7
2014-Jun-02 Mon	9.4	9.46	###	9.45			###	###	0.7
2014-May-30 Fri	###	9.49	###	9.43			77.0	77.0	###
2014-May-29 Thu	###	###	###	9.41			78.9	78.9	0.7
2014-May-28 Wed	9.5	9.56	###	9.4	8,226,129	###	20.0	20.0	###
2014-May-27 Tue	9.42	9.49	###	9.47			###	###	###
2014-May-26 Mon	###	9.47	9.27	9.4	6,504,779	60,949,779	80.7	80.7	###
2014-May-23 Fri	9.2	###	###	###			81.9	81.9	0.0
2014-May-22 Thu	9.24	9.29	###	9.25			67.6	67.6	###
2014-May-21 Wed	###	###	9	###			###	###	0.0
2014-May-20 Tue	###	###	###	###			26.2	26.2	0.0
2014-May-19 Mon	9.2	9.2	###	###			22.7	22.7	0.0
2014-May-16 Fri	###	9.27	###	9.2	4,088,754	18,951,374	79.7	79.7	0.7
2014-May-15 Thu	###	9.2	###	###			###	###	0.0
2014-May-14 Wed	###	9.23	###	###			29.2	29.2	0.0
2014-May-13 Tue	###	###	###	###			###	###	0.0
2014-May-12 Mon	###	###	###	###	3,366,656	0	###	###	0.0
2014-May-09 Fri	###	###	###	###	3,844,980	0	29.5	29.5	0.0
2014-May-08 Thu	9	###	###	###			82.8	82.8	0.0
2014-May-07 Wed	###	###	###	###	2,098,883	0	###	###	0.0
2014-May-06 Tue	###	9	8.86	###	3,078,542	27,491,380	71.4	71.4	0.0
2014-May-05 Mon	###	8.985	###	###			75.3	75.3	0.0
2014-May-02 Fri	8.85	###	8.81	8.81			28.0	28.0	###
2014-May-01 Thu	###	###	8.825	8.85			33.3	33.3	0.6
2014-Apr-30 Wed	###	9	8.855	8.89			23.5	23.5	###
2014-Apr-29 Tue	9	###	8.85	8.89			###	###	###
2014-Apr-28 Mon	8.88	###	8.73	8.8			###	###	0.6
2014-Apr-24 Thu	8.85	###	8.77	8.85			###	###	0.6
2014-Apr-23 Wed	8.72	8.81	###	8.75			72.5	72.5	0.6
2014-Apr-22 Tue	###	8.75	8.56	###			###	###	0.0
2014-Apr-17 Thu	###	8.74	8.57	###	4,484,250	38,811,183	###	###	0.0
2014-Apr-16 Wed	8.51	8.685	8.5	###			83.3	83.3	0.0
2014-Apr-15 Tue	8.41	8.53	8.4	8.45			###	###	###
2014-Apr-14 Mon	8.47	8.52	8.4	8.43	2,227,270	###	38.0	38.0	0.6
2014-Apr-11 Fri	8.54	8.56	###	8.54			###	###	###
2014-Apr-10 Thu	###	###	8.555	8.58			###	###	0.6
2014-Apr-09 Wed	8.56	8.645	###	###	2,629,773	###	###	###	0.0
2014-Apr-08 Tue	8.48	8.575	8.45	8.55	2,890,950	###	###	###	###
2014-Apr-07 Mon	###	8.48	###	8.46			82.7	82.7	0.6
2014-Apr-04 Fri	8.46	8.49	8.43	8.45			26.2	26.2	###
2014-Apr-03 Thu	8.43	8.49	###	8.42			###	###	###
2014-Apr-02 Wed	8.47	8.48	###	8.4			###	###	###
2014-Apr-01 Tue	8.4	8.46	8.375	8.41	2,573,280	21,660,584	79.0	79.0	###
2014-Mar-31 Mon	8.4	8.57	8.4	8.46			76.1	76.1	0.6
2014-Mar-28 Fri	###	8.41	###	###	4,199,951	###	66.9	66.9	0.0
2014-Mar-27 Thu	###	8.48	###	8.42			###	###	###
2014-Mar-26 Wed	8.51	8.56	8.27	8.29	10,362,959	###	###	###	0.6
2014-Mar-25 Tue	8.46	###	8.45	8.53	4,342,054	18,345,178	79.7	79.7	###
2014-Mar-24 Mon	8.54	###	8.51	8.55	3,793,924	16,143,146	###	###	###
2014-Mar-21 Fri	###	###	8.56	###	6,343,877	###	68.2	68.2	0.0
2014-Mar-20 Thu	###	###	8.56	8.57	8,299,444	35,521,620	32.1	32.1	0.6
2014-Mar-19 Wed	8.55	8.645	8.54	###			76.8	76.8	0.0
2014-Mar-18 Tue	8.56	8.625	8.53	8.58	5,499,447	###	75.5	75.5	0.6
2014-Mar-17 Mon	8.5	###	8.5	8.57	5,098,175	21,667,243	80.0	80.0	0.6
2014-Mar-14 Fri	8.5	8.7	8.5	8.55			###	###	###
2014-Mar-13 Thu	###	8.745	8.58	###	4,066,259	###	###	###	0.0
2014-Mar-12 Wed	8.73	8.78	###	###	5,273,851	###	26.4	26.4	0.0
2014-Mar-11 Tue	8.84	8.89	8.745	8.82	4,345,389	###	###	###	###
2014-Mar-10 Mon	###	###	8.79	8.84	2,788,821	###	###	###	###
2014-Mar-07 Fri	8.84	8.89	8.77	8.89	1,560,220	13,776,742	73.4	73.4	###
2014-Mar-06 Thu	8.87	###	8.77	8.81	5,631,848	24,695,653	###	###	###
2014-Mar-05 Wed	8.86	###	8.79	###			74.9	74.9	0.0
2014-Mar-04 Tue	8.81	8.88	###	8.86			###	###	0.6
2014-Mar-03 Mon	8.82	###	8.72	8.84			###	###	###
2014-Feb-28 Fri	###	8.76	8.48	###	97,864,685	843,593,584	###	###	0.0
2014-Feb-27 Thu	8.57	8.57	8.57	8.57	0				0.6
2014-Feb-26 Wed	8.57	8.57	8.57	8.57	0				0.6
2014-Feb-25 Tue	8.57	8.57	8.57	8.57	0				0.6
2014-Feb-24 Mon	8.51	###	8.5	8.57	6,480,576	27,542,448	###	###	0.6
2014-Feb-21 Fri	8.59	###	8.44	8.49	3,218,683	13,582,842	20.4	20.4	###
2014-Feb-20 Thu	8.5	8.55	8.45	8.5	4,441,721	37,754,628	70.6	70.6	0.6
2014-Feb-19 Wed	###	###	###	8.47	4,419,471	0	###	###	###
2014-Feb-18 Tue	###	8.43	###	###	3,527,948	###	###	###	0.0
2014-Feb-17 Mon	8.44	8.44	8.27	###			###	###	0.0
2014-Feb-14 Fri	###	8.42	8.29	###	2,066,173	17,262,875	###	###	0.0
2014-Feb-13 Thu	8.21	8.385	###	###			82.7	82.7	0.0
2014-Feb-12 Wed	###	###	###	8.22			###	###	0.6
2014-Feb-11 Tue	###	###	###	8.2	3,675,285	0	17.8	17.8	0.6
2014-Feb-10 Mon	###	###	###	###	3,473,658	0	###	###	0.0
2014-Feb-07 Fri	###	###	###	8.23			70.9	70.9	0.6
2014-Feb-06 Thu	###	###	###	###	5,918,626	0	###	###	0.0
2014-Feb-05 Wed	###	###	8	###	6,215,871	24,863,484	###	###	0.0
2014-Feb-04 Tue	###	###	7.85	###	3,963,925	###	###	###	0.0
2014-Feb-03 Mon	8	###	###	###			###	###	0.0
2014-Jan-31 Fri	###	###	###	###			22.5	22.5	0.0
2014-Jan-30 Thu	###	###	###	###			24.8	24.8	0.0
2014-Jan-29 Wed	8.4	8.4	8.145	8.25	9,925,454	###	###	###	###
2014-Jan-28 Tue	###	###	###	8.26			###	###	0.6
2014-Jan-24 Fri	###	8.24	###	###	2,429,185	10,008,242	###	###	0.0
2014-Jan-23 Thu	###	8.21	###	###	2,500,787	###	###	###	0.0
2014-Jan-22 Wed	###	###	###	8.21			###	###	###
2014-Jan-21 Tue	8.25	###	###	8.28			67.3	67.3	###
2014-Jan-20 Mon	###	8.25	###	8.23	2,813,422	###	###	###	0.6
2014-Jan-17 Fri	###	8.21	###	8.2	2,336,182	9,590,027	79.5	79.5	0.6
2014-Jan-16 Thu	###	8.2	###	###	2,247,457	9,214,573	79.2	79.2	0.0
2014-Jan-15 Wed	###	###	###	###	1,340,849	0	21.9	21.9	0.0
2014-Jan-14 Tue	###	8.24	###	###	2,889,526	11,904,847	24.3	24.3	0.0
2014-Jan-13 Mon	8.2	8.24	###	8.22			74.8	74.8	0.6
2014-Jan-10 Fri	8.2	8.25	8.055	###	2,238,243	18,247,276	###	###	0.0
2014-Jan-09 Thu	8.2	8.24	###	###	2,410,529	9,931,379	22.1	22.1	0.0
2014-Jan-08 Wed	###	###	###	###			###	###	0.0
2014-Jan-07 Tue	###	###	###	###	2,362,247	0	###	###	0.0
2014-Jan-06 Mon	###	###	###	###			###	###	0.0
2014-Jan-03 Fri	###	###	###	###			###	###	0.0
2014-Jan-02 Thu	###	8.24	###	###			###	###	0.0
2013-Dec-31 Tue	###	8.2	###	###	1,060,571	4,348,341	70.0	70.0	0.0
2013-Dec-30 Mon	8.26	8.26	###	8.2	957,677	###	20.6	20.6	0.6
2013-Dec-27 Fri	###	###	###	###	857,629	0	###	###	0.0
2013-Dec-24 Tue	8.28	###	###	8.21	960,325	0	18.1	18.1	###
2013-Dec-23 Mon	8.25	8.28	8.085	8.2	2,263,672	###	22.5	22.5	0.6
2013-Dec-20 Fri	###	8.22	###	###			###	###	0.0
2013-Dec-19 Thu	7.84	###	7.8	###	5,107,078	###	87.4	87.4	0.0
2013-Dec-18 Wed	7.81	7.88	###	7.8	2,866,981	###	34.0	34.0	0.6
2013-Dec-17 Tue	###	###	7.8	7.81			###	###	0.6
2013-Dec-16 Mon	###	###	###	###			21.7	21.7	0.0
2013-Dec-13 Fri	7.88	###	7.87	###			78.4	78.4	0.0
2013-Dec-12 Thu	###	###	7.89	###			23.3	23.3	0.0
2013-Dec-11 Wed	###	###	###	###	2,680,220	0	###	###	0.0
2013-Dec-10 Tue	###	8.29	###	8.23			###	###	0.6
2013-Dec-09 Mon	8.2	###	###	###	2,050,125	0	33.5	33.5	0.0
2013-Dec-06 Fri	8.22	8.28	###	8.28	2,221,955	###	77.3	77.3	###
2013-Dec-05 Thu	###	###	8.24	8.24			31.6	31.6	0.6
2013-Dec-04 Wed	8.27	###	###	###	7,438,654	0	###	###	0.0
2013-Dec-03 Tue	8.26	8.345	8.24	8.26	7,804,022	64,714,852	75.5	75.5	0.6
2013-Dec-02 Mon	8	8.29	8	8.27			93.6	93.6	###
2013-Nov-29 Fri	###	###	###	8	6,606,589	0	###	###	###
2013-Nov-28 Thu	8.27	8.27	###	###			###	###	0.0
2013-Nov-27 Wed	###	###	8.27	8.28			32.3	32.3	###
2013-Nov-26 Tue	###	###	###	###			77.9	77.9	0.0
2013-Nov-25 Mon	8.46	8.49	8.28	###			21.8	21.8	0.0
2013-Nov-22 Fri	8.45	8.49	8.41	8.44	2,019,022	###	27.3	27.3	0.6
2013-Nov-21 Thu	8.27	8.4	8.225	###	1,982,085	16,476,081	###	###	0.0
2013-Nov-20 Wed	8.4	8.47	###	###			###	###	0.0
2013-Nov-19 Tue	8.41	8.47	###	8.43	1,839,677	###	77.9	77.9	0.6
2013-Nov-18 Mon	8.5	8.52	###	8.46	2,495,785	10,632,044	###	###	0.6
2013-Nov-15 Fri	###	8.55	###	8.51	2,398,457	###	###	###	0.6
2013-Nov-14 Thu	###	8.44	###	8.43	2,828,772	###	###	###	0.6
2013-Nov-13 Wed	8.41	8.44	8.26	8.29			26.6	26.6	0.6
2013-Nov-12 Tue	8.5	8.57	8.44	8.44			###	###	0.6
2013-Nov-11 Mon	8.45	8.53	###	8.44			###	###	0.6
2013-Nov-08 Fri	8.41	8.49	###	8.45			###	###	###
2013-Nov-07 Thu	8.5	8.55	8.42	8.42	2,669,172	22,647,924	###	###	###
2013-Nov-06 Wed	8.51	8.56	8.455	8.48	2,232,251	18,990,875	###	###	0.6
2013-Nov-05 Tue	8.57	###	8.56	8.56			27.7	27.7	###
2013-Nov-04 Mon	###	###	8.45	8.48	3,450,441	###	28.3	28.3	0.6
2013-Nov-01 Fri	8.55	###	8.46	8.53	1,952,857	8,260,585	37.0	37.0	###
2013-Oct-31 Thu	8.48	###	8.47	8.51	2,716,741	###	###	###	0.6
2013-Oct-30 Wed	8.45	8.5	8.41	8.45	1,491,078	###	74.5	74.5	###
2013-Oct-29 Tue	8.5	8.51	8.4	8.41			###	###	###
2013-Oct-28 Mon	8.52	###	8.48	8.52			71.7	71.7	0.6
2013-Oct-25 Fri	8.56	8.59	8.41	8.43	2,625,524	22,316,954	###	###	0.6
2013-Oct-24 Thu	8.54	8.56	8.43	8.5			###	###	0.6
2013-Oct-23 Wed	###	8.71	8.45	8.47	3,859,646	###	15.7	15.7	###
2013-Oct-22 Tue	###	###	8.51	###			###	###	0.0
2013-Oct-21 Mon	8.77	8.79	8.55	###			17.8	17.8	0.0
2013-Oct-18 Fri	8.75	###	###	8.7	1,300,827	0	###	###	###
2013-Oct-17 Thu	8.75	8.75	8.57	8.7	3,066,540	###	###	###	###
2013-Oct-16 Wed	8.57	8.75	8.56	8.7	2,178,944	###	###	###	###
2013-Oct-15 Tue	###	8.72	8.58	###	2,554,780	22,098,847	###	###	0.0
2013-Oct-14 Mon	8.55	8.58	8.49	8.58			###	###	0.6
2013-Oct-11 Fri	8.56	8.625	8.51	8.56	2,652,276	22,723,374	64.7	64.7	###
2013-Oct-10 Thu	###	###	8.28	8.46			###	###	0.6
2013-Oct-09 Wed	8.27	###	8.21	###			###	###	0.0
2013-Oct-08 Tue	###	###	8.2	8.29			28.7	28.7	0.6
2013-Oct-07 Mon	8.4	8.44	8.27	###			34.5	34.5	0.0
2013-Oct-04 Fri	###	8.41	###	###			###	###	0.0
2013-Oct-03 Thu	###	8.49	###	8.45	2,553,582	10,839,955	78.4	78.4	###
2013-Oct-02 Wed	8.45	8.49	###	8.43			###	###	0.6
2013-Oct-01 Tue	8.47	8.5	###	###			26.1	26.1	0.0
2013-Sep-30 Mon	###	8.71	8.53	###	4,019,426	34,647,452	33.3	33.3	0.0
2013-Sep-27 Fri	8.87	8.975	8.85	8.86	3,945,044	###	28.4	28.4	0.6
2013-Sep-26 Thu	8.73	8.87	###	8.82			###	###	###
2013-Sep-25 Wed	8.57	8.845	8.56	8.79	4,399,256	38,284,525	86.3	86.3	0.6
2013-Sep-24 Tue	8.43	8.51	8.43	8.5	2,735,543	23,170,049	###	###	0.6
2013-Sep-23 Mon	8.56	8.58	8.47	8.52			###	###	0.6
2013-Sep-20 Fri	###	8.71	###	###			29.6	29.6	0.0
2013-Sep-19 Thu	8.74	8.74	###	8.71			30.6	30.6	0.6
2013-Sep-18 Wed	###	###	8.44	8.54			25.9	25.9	###
2013-Sep-17 Tue	###	8.74	###	###			###	###	0.0
2013-Sep-16 Mon	###	8.77	8.59	###	4,080,755	35,420,953	76.6	76.6	0.0
2013-Sep-13 Fri	8.47	8.56	8.46	8.5	3,633,774	###	79.2	79.2	0.6
2013-Sep-12 Thu	8.43	8.57	###	8.48	2,773,851	11,885,951	###	###	0.6
2013-Sep-11 Wed	8.52	8.53	8.43	8.46	2,688,226	22,796,156	###	###	0.6
2013-Sep-10 Tue	8.55	8.55	8.46	8.5	2,783,845	###	27.6	27.6	0.6
2013-Sep-09 Mon	8.49	8.56	8.44	8.53	3,392,477	28,836,054	###	###	###
2013-Sep-06 Fri	8.52	8.54	###	8.4			###	###	###
2013-Sep-05 Thu	8.55	###	8.47	8.53	1,918,386	###	###	###	###
2013-Sep-04 Wed	8.51	8.525	8.42	8.51	2,514,374	###	###	###	0.6
2013-Sep-03 Tue	8.45	###	8.42	8.56	3,628,485	15,275,921	77.3	77.3	###
2013-Sep-02 Mon	8.43	8.485	8.325	8.42	3,658,683	###	###	###	###
2013-Aug-30 Fri	8.26	###	8.2	8.4			###	###	###
2013-Aug-29 Thu	8.28	###	8.28	###	4,787,729	###	###	###	0.0
2013-Aug-28 Wed	8.24	###	###	8.23			###	###	0.6
2013-Aug-27 Tue	###	###	8.25	###	1,972,876	###	73.6	73.6	0.0
2013-Aug-26 Mon	###	8.45	###	###	3,365,323	14,218,489	74.3	74.3	0.0
2013-Aug-23 Fri	8.27	8.42	8.24	###	3,022,888	25,180,657	###	###	0.0
2013-Aug-22 Thu	###	###	###	8.23			###	###	0.6
2013-Aug-21 Wed	###	###	###	8.25			24.3	24.3	###
2013-Aug-20 Tue	###	8.43	###	8.21	3,552,688	14,974,579	18.6	18.6	###
2013-Aug-19 Mon	###	###	###	8.25			###	###	###
2013-Aug-16 Fri	###	8.26	###	8.24			###	###	0.6
2013-Aug-15 Thu	###	8.2	###	###			19.2	19.2	0.0
2013-Aug-14 Wed	8.22	8.23	###	###	3,232,127	###	28.3	28.3	0.0
2013-Aug-13 Tue	###	###	###	###	2,829,752	0	73.1	73.1	0.0
2013-Aug-12 Mon	###	###	7.89	###			76.4	76.4	0.0
2013-Aug-09 Fri	###	8	###	###	2,685,183	###	31.3	31.3	0.0
2013-Aug-08 Thu	###	8.155	###	###			20.9	20.9	0.0
2013-Aug-07 Wed	###	8.22	###	8	2,859,980	###	###	###	###
2013-Aug-06 Tue	8.29	###	8.145	8.21	1,636,777	6,665,774	25.2	25.2	###
2013-Aug-05 Mon	8.2	8.28	8.2	8.26	1,229,425	###	81.2	81.2	0.6
2013-Aug-02 Fri	8.25	8.275	###	8.21	3,439,151	14,229,487	###	###	###
2013-Aug-01 Thu	8.2	8.29	8.075	###			###	###	0.0
2013-Jul-31 Wed	###	8.145	###	###	2,571,543	###	75.1	75.1	0.0
2013-Jul-30 Tue	###	###	7.88	###	2,425,754	9,557,470	22.8	22.8	0.0
2013-Jul-29 Mon	###	###	###	###			23.7	23.7	0.0
2013-Jul-26 Fri	###	###	###	###	5,597,652	0	###	###	0.0
2013-Jul-25 Thu	###	###	###	###	2,873,559	0	34.6	34.6	0.0
2013-Jul-24 Wed	###	###	###	###			26.3	26.3	0.0
2013-Jul-23 Tue	###	###	###	###			18.5	18.5	0.0
2013-Jul-22 Mon	8.24	8.26	###	8.23			31.4	31.4	0.6
2013-Jul-19 Fri	###	8.21	###	###			###	###	0.0
2013-Jul-18 Thu	###	###	8.045	###			###	###	0.0
2013-Jul-17 Wed	###	8.2	###	###			###	###	0.0
2013-Jul-16 Tue	8.2	8.25	8.125	###			###	###	0.0
2013-Jul-15 Mon	###	8.25	###	8.22	1,789,223	7,380,544	80.4	80.4	0.6
2013-Jul-12 Fri	8.2	8.29	###	###	2,769,554	###	###	###	0.0
2013-Jul-11 Thu	8.22	8.26	###	8.26			###	###	0.6
2013-Jul-10 Wed	###	8.245	###	###			75.2	75.2	0.0
2013-Jul-09 Tue	###	###	###	###	2,608,287	0	###	###	0.0
2013-Jul-08 Mon	###	###	7.85	###	2,342,045	9,192,526	###	###	0.0
2013-Jul-05 Fri	###	###	7.885	###			###	###	0.0
2013-Jul-04 Thu	###	###	###	7.88	4,101,121	0	24.1	24.1	0.6
2013-Jul-03 Wed	7.85	###	###	7.76	2,952,488	0	###	###	0.6
2013-Jul-02 Tue	###	###	###	###	5,058,047	0	###	###	0.0
2013-Jul-01 Mon	###	7.7	7.56	7.57	3,079,777	###	###	###	###
2013-Jun-28 Fri	7.75	7.81	###	7.73	6,668,723	###	###	###	0.6
2013-Jun-27 Thu	7.74	7.8	###	7.77			65.3	65.3	0.6
2013-Jun-26 Wed	7.71	7.78	7.645	7.73			###	###	0.6
2013-Jun-25 Tue	7.85	7.875	7.51	###	8,140,741	62,622,650	###	###	0.0
2013-Jun-24 Mon	7.83	###	7.81	7.86			###	###	###
2013-Jun-21 Fri	7.79	8	7.76	###	3,883,785	30,604,225	75.8	75.8	0.0
2013-Jun-20 Thu	8	###	7.84	7.89	6,793,579	26,630,829	27.9	27.9	###
2013-Jun-19 Wed	8	###	###	8	4,716,483	0	###	###	###
2013-Jun-18 Tue	7.75	7.84	###	7.84	4,807,056	18,843,659	###	###	0.6
2013-Jun-17 Mon	7.84	7.87	7.71	7.81	4,269,453	###	###	###	0.6
2013-Jun-14 Fri	###	7.87	###	7.87	7,339,880	28,882,427	###	###	0.6
2013-Jun-13 Thu	###	7.74	7.52	###			79.3	79.3	0.0
2013-Jun-12 Wed	7.86	7.86	7.75	7.75			###	###	###
2013-Jun-11 Tue	7.81	###	###	7.89			###	###	###
2013-Jun-07 Fri	7.81	7.89	7.73	7.81	6,041,256	###	72.1	72.1	0.6
2013-Jun-06 Thu	###	###	7.83	###			###	###	0.0
2013-Jun-05 Wed	###	###	###	###			33.2	33.2	0.0
2013-Jun-04 Tue	###	###	###	###			###	###	0.0
2013-Jun-03 Mon	###	###	###	###			###	###	0.0
2013-May-31 Fri	###	8.41	8.21	8.27	7,796,950	64,792,654	###	###	###
2013-May-30 Thu	###	8.43	8.28	###	5,115,674	42,741,456	76.2	76.2	0.0
2013-May-29 Wed	8.25	8.455	8.21	8.41	4,473,381	37,274,447	81.9	81.9	###
2013-May-28 Tue	###	###	###	###	6,780,629	0	###	###	0.0
2013-May-27 Mon	###	###	###	###	3,743,650	0	###	###	0.0
2013-May-24 Fri	###	###	###	###			###	###	0.0
2013-May-23 Thu	###	8.21	###	###	4,266,577	###	84.2	84.2	0.0
2013-May-22 Wed	###	###	###	###	2,420,771	0	37.9	37.9	0.0
2013-May-21 Tue	8	###	###	8			###	###	###
2013-May-20 Mon	###	###	###	###	2,016,459	0	32.5	32.5	0.0
2013-May-17 Fri	7.75	###	7.75	8	5,425,244	21,022,820	89.2	89.2	###
2013-May-16 Thu	7.82	7.85	###	7.7	4,894,949	19,212,674	###	###	0.6
2013-May-15 Wed	7.88	###	7.73	7.76	3,355,751	12,969,977	###	###	0.6
2013-May-14 Tue	7.75	7.86	7.72	7.84			###	###	0.6
2013-May-13 Mon	7.76	###	7.73	7.77	2,843,922	10,991,758	###	###	0.6
2013-May-10 Fri	7.76	7.84	###	7.8	4,517,543	###	###	###	0.6
2013-May-09 Thu	7.88	###	7.8	7.86	3,402,928	###	###	###	###
2013-May-08 Wed	7.86	###	7.82	7.86	7,508,785	29,359,349	63.9	63.9	###
2013-May-07 Tue	###	###	7.82	7.85	4,062,356	###	25.2	25.2	###
2013-May-06 Mon	7.88	###	7.8	7.84			28.7	28.7	0.6
2013-May-03 Fri	7.7	7.81	###	7.75	4,864,582	###	77.8	77.8	###
2013-May-02 Thu	###	###	###	###			###	###	0.0
2013-May-01 Wed	7.43	###	###	###			88.8	88.8	0.0
2013-Apr-30 Tue	7.46	7.52	###	7.43			###	###	###
2013-Apr-29 Mon	7.4	7.47	###	7.46	1,781,348	###	78.0	78.0	0.5
2013-Apr-26 Fri	7.4	7.45	###	7.43	2,369,824	###	71.0	71.0	###
2013-Apr-24 Wed	###	7.46	###	7.44			###	###	###
2013-Apr-23 Tue	7.23	###	7.22	###	3,679,589	###	81.9	81.9	0.0
2013-Apr-22 Mon	7.2	7.21	###	###			###	###	0.0
2013-Apr-19 Fri	###	###	###	###			73.4	73.4	0.0
2013-Apr-18 Thu	7.21	7.22	6.86	6.86	8,877,580	###	###	###	0.5
2013-Apr-17 Wed	7.27	###	###	7.22	2,909,083	0	###	###	0.5
2013-Apr-16 Tue	###	7.25	###	7.25	5,714,847	20,716,320	81.7	81.7	0.5
2013-Apr-15 Mon	7.42	7.49	7.23	###			###	###	0.0
2013-Apr-12 Fri	###	###	7.48	7.49			20.4	20.4	###
2013-Apr-11 Thu	7.48	###	###	7.56	4,260,875	0	79.3	79.3	0.5
2013-Apr-10 Wed	###	7.47	###	###	3,167,025	###	69.0	69.0	0.0
2013-Apr-09 Tue	###	###	7.28	###			28.4	28.4	0.0
2013-Apr-08 Mon	7.28	###	7.22	7.26	5,652,320	20,404,875	30.3	30.3	0.5
2013-Apr-05 Fri	###	###	7.22	7.25			21.9	21.9	0.5
2013-Apr-04 Thu	###	###	###	###	2,883,028	0	43.8	43.8	0.0
2013-Apr-03 Wed	###	7.5	7.27	7.43	4,349,246	32,119,181	87.0	87.0	###
2013-Apr-02 Tue	7.55	###	###	###			20.0	20.0	0.0
2013-Mar-28 Thu	7.57	7.57	###	7.43	5,375,482	###	17.9	17.9	###
2013-Mar-27 Wed	###	###	7.55	7.57			###	###	###
2013-Mar-26 Tue	7.46	7.59	7.45	7.58	5,745,575	43,206,724	###	###	###
2013-Mar-25 Mon	7.47	7.59	7.4	7.58			###	###	###
2013-Mar-22 Fri	7.4	7.51	7.4	7.5	2,250,456	16,777,149	###	###	0.5
2013-Mar-21 Thu	7.46	7.5	###	7.44			35.5	35.5	###
2013-Mar-20 Wed	7.5	7.57	7.41	7.53	2,998,075	22,455,581	75.8	75.8	0.5
2013-Mar-19 Tue	7.7	7.7	7.57	7.58	4,184,380	31,947,741	###	###	###
2013-Mar-18 Mon	7.7	7.75	###	###			38.7	38.7	0.0
2013-Mar-15 Fri	7.8	7.83	7.7	7.75			###	###	###
2013-Mar-14 Thu	7.75	###	7.73	7.74			41.0	41.0	0.6
2013-Mar-13 Wed	7.84	7.88	7.77	7.8	4,543,570	###	33.0	33.0	0.6
2013-Mar-12 Tue	7.88	###	7.825	7.84			###	###	0.6
2013-Mar-11 Mon	7.89	###	7.85	7.88			###	###	0.6
2013-Mar-08 Fri	7.88	###	7.87	7.88			###	###	0.6
2013-Mar-07 Thu	7.78	###	7.77	7.87	4,498,177	###	82.2	82.2	0.6
2013-Mar-06 Wed	7.58	7.84	7.54	7.82			###	###	0.6
2013-Mar-05 Tue	###	###	7.54	7.58			###	###	###
2013-Mar-04 Mon	7.74	7.74	7.51	7.52			19.5	19.5	0.5
2013-Mar-01 Fri	###	7.77	###	7.76			82.9	82.9	0.6
2013-Feb-28 Thu	###	7.77	###	7.75	5,313,881	20,644,427	76.4	76.4	###
2013-Feb-27 Wed	7.42	7.57	###	7.52	6,144,541	23,257,087	###	###	0.5
2013-Feb-26 Tue	###	###	###	###	2,606,122	0	###	###	0.0
2013-Feb-25 Mon	###	7.46	###	7.43	1,504,972	5,613,545	###	###	###
2013-Feb-22 Fri	###	7.43	###	###			62.0	62.0	0.0
2013-Feb-21 Thu	7.42	7.46	7.2	###			###	###	0.0
2013-Feb-20 Wed	7.48	7.49	###	7.48	3,163,579	###	###	###	0.5
2013-Feb-19 Tue	###	7.47	###	7.4	2,501,244	9,342,146	###	###	0.5
2013-Feb-18 Mon	7.5	7.54	###	7.42	1,743,122	###	27.4	27.4	0.5
2013-Feb-15 Fri	###	7.45	###	7.45	2,775,558	10,338,953	81.2	81.2	0.5
2013-Feb-14 Thu	7.42	7.48	7.4	7.44	4,404,740	###	###	###	###
2013-Feb-13 Wed	7.55	7.57	###	7.47	3,942,777	###	###	###	###
2013-Feb-12 Tue	7.54	7.57	7.45	7.5	6,060,440	###	###	###	0.5
2013-Feb-11 Mon	7.51	7.57	7.49	7.5			###	###	0.5
2013-Feb-08 Fri	7.54	7.75	7.52	###	9,191,074	70,173,849	###	###	0.0
2013-Feb-07 Thu	7.5	7.59	7.45	7.56			###	###	0.5
2013-Feb-06 Wed	7.28	7.485	7.28	7.45	9,535,179	70,393,458	###	###	0.5
2013-Feb-05 Tue	###	###	7.175	7.24			###	###	0.5
2013-Feb-04 Mon	###	###	7.27	7.29			###	###	###
2013-Feb-01 Fri	7.28	###	7.23	###	5,026,172	###	###	###	0.0
2013-Jan-31 Thu	###	###	7.22	###			###	###	0.0
2013-Jan-30 Wed	7.25	###	7.23	###			###	###	0.0
2013-Jan-29 Tue	###	###	###	7.2			###	###	0.5
2013-Jan-25 Fri	###	###	###	###	2,698,384	0	###	###	0.0
2013-Jan-24 Thu	###	###	###	###			###	###	0.0
2013-Jan-23 Wed	###	###	###	###			###	###	0.0
2013-Jan-22 Tue	###	###	###	###	2,979,345	0	34.4	34.4	0.0
2013-Jan-21 Mon	###	###	###	###	4,052,276	0	###	###	0.0
2013-Jan-18 Fri	7.22	7.23	###	###			20.3	20.3	0.0
2013-Jan-17 Thu	###	7.21	###	###			89.3	89.3	0.0
2013-Jan-16 Wed	###	7	###	###			###	###	0.0
2013-Jan-15 Tue	###	###	6.89	###			75.4	75.4	0.0
2013-Jan-14 Mon	7	###	###	###	988,423	0	###	###	0.0
2013-Jan-11 Fri	###	###	###	###			30.0	30.0	0.0
2013-Jan-10 Thu	###	###	###	###	4,889,847	0	21.6	21.6	0.0
2013-Jan-09 Wed	###	###	###	###			19.2	19.2	0.0
2013-Jan-08 Tue	###	###	7.075	###			###	###	0.0
2013-Jan-07 Mon	###	###	###	###			###	###	0.0
2013-Jan-04 Fri	###	###	###	###			###	###	0.0
2013-Jan-03 Thu	###	###	###	###			70.5	70.5	0.0
2013-Jan-02 Wed	###	###	###	###	1,185,442	0	64.7	64.7	0.0
2012-Dec-31 Mon	###	###	###	###			###	###	0.0
2012-Dec-28 Fri	###	###	###	###	712,620	0	###	###	0.0
2012-Dec-27 Thu	###	7	###	###	484,227	###	70.2	70.2	0.0
2012-Dec-24 Mon	###	###	###	###			19.6	19.6	0.0
2012-Dec-21 Fri	###	###	6.88	###	3,760,559	12,936,322	###	###	0.0
2012-Dec-20 Thu	###	###	###	###	5,474,487	0	###	###	0.0
2012-Dec-19 Wed	###	###	###	###	2,390,223	0	72.1	72.1	0.0
2012-Dec-18 Tue	###	###	###	###	2,785,821	0	17.9	17.9	0.0
2012-Dec-17 Mon	###	###	###	###			19.2	19.2	0.0
2012-Dec-14 Fri	###	7.23	###	###			###	###	0.0
2012-Dec-13 Thu	7.26	7.26	###	###			20.4	20.4	0.0
2012-Dec-12 Wed	7.27	7.28	7.21	7.22			###	###	0.5
2012-Dec-11 Tue	7.2	7.28	###	7.2			69.2	69.2	0.5
2012-Dec-10 Mon	###	7.22	###	###			###	###	0.0
2012-Dec-07 Fri	###	###	###	###			###	###	0.0
2012-Dec-06 Thu	###	###	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	###	###			88.7	88.7	0.0
2012-Dec-04 Tue	###	###	###	###			###	###	0.0
2012-Dec-03 Mon	###	###	###	###			###	###	0.0
2012-Nov-30 Fri	###	###	###	###	4,277,684	0	67.8	67.8	0.0
2012-Nov-29 Thu	###	###	6.89	###			###	###	0.0
2012-Nov-28 Wed	7	###	###	7	2,651,923	0	###	###	0.5
2012-Nov-27 Tue	###	###	###	###	3,601,652	0	###	###	0.0
2012-Nov-26 Mon	###	###	###	###	2,055,381	0	###	###	0.0
2012-Nov-23 Fri	###	###	###	###			###	###	0.0
2012-Nov-22 Thu	###	###	###	7	3,141,574	0	19.4	19.4	0.5
2012-Nov-21 Wed	###	###	###	###			###	###	0.0
2012-Nov-20 Tue	###	###	###	###			###	###	0.0
2012-Nov-19 Mon	###	###	6.89	###	3,083,727	###	###	###	0.0
2012-Nov-16 Fri	###	###	6.82	6.86	3,993,528	###	###	###	0.5
2012-Nov-15 Thu	6.86	###	6.81	6.88	3,193,387	10,873,482	77.2	77.2	###
2012-Nov-14 Wed	###	###	6.89	###	3,172,722	10,930,027	###	###	0.0
2012-Nov-13 Tue	###	7.21	###	###			30.7	30.7	0.0
2012-Nov-12 Mon	###	###	6.85	###	11,382,687	###	###	###	0.0
2012-Nov-09 Fri	7.42	7.46	###	###	6,783,423	###	22.1	22.1	0.0
2012-Nov-08 Thu	###	7.42	###	7.4	2,681,058	9,946,725	###	###	0.5
2012-Nov-07 Wed	7.43	7.51	7.41	7.49			76.4	76.4	###
2012-Nov-06 Tue	7.4	7.46	###	7.43	1,312,125	4,894,226	73.2	73.2	###
2012-Nov-05 Mon	###	7.46	###	7.44	3,698,544	###	###	###	###
2012-Nov-02 Fri	7.49	7.5	###	###			18.3	18.3	0.0
2012-Nov-01 Thu	###	7.45	###	###	3,152,848	11,744,358	78.4	78.4	0.0
2012-Oct-31 Wed	7.41	7.44	###	7.44	4,566,053	###	###	###	###
2012-Oct-30 Tue	7.46	7.51	###	7.4			30.6	30.6	0.5
2012-Oct-29 Mon	7.46	7.56	7.42	7.46	3,377,323	25,296,149	###	###	0.5
2012-Oct-26 Fri	7.46	7.54	###	###			###	###	0.0
2012-Oct-25 Thu	7.51	7.55	7.47	7.48	2,848,249	21,390,349	###	###	0.5
2012-Oct-24 Wed	7.48	###	7.47	7.53			###	###	0.5
2012-Oct-23 Tue	7.51	###	7.51	###			79.9	79.9	0.0
2012-Oct-22 Mon	7.56	###	7.52	###			70.8	70.8	0.0
2012-Oct-19 Fri	7.59	7.72	7.56	###	6,705,046	51,226,551	70.3	70.3	0.0
2012-Oct-18 Thu	###	7.7	7.5	7.54			23.0	23.0	0.5
2012-Oct-17 Wed	###	7.71	7.55	7.55			16.1	16.1	###
2012-Oct-16 Tue	###	7.75	7.52	###			22.6	22.6	0.0
2012-Oct-15 Mon	7.82	7.82	###	7.7	2,303,678	9,007,380	###	###	0.6
2012-Oct-12 Fri	7.75	7.83	7.73	7.79			###	###	###
2012-Oct-11 Thu	###	7.83	###	7.8			83.9	83.9	0.6
2012-Oct-10 Wed	7.7	###	7.7	7.78			78.5	78.5	0.6
2012-Oct-09 Tue	###	7.87	###	7.78	4,579,457	###	81.2	81.2	0.6
2012-Oct-08 Mon	###	###	7.49	7.54	1,748,374	###	28.2	28.2	0.5
2012-Oct-05 Fri	###	###	7.59	###			63.4	63.4	0.0
2012-Oct-04 Thu	7.5	###	7.44	7.58	3,525,253	13,113,941	77.4	77.4	###
2012-Oct-03 Wed	7.54	###	7.5	7.56			###	###	0.5
2012-Oct-02 Tue	7.44	7.55	###	7.51	2,083,827	7,866,446	###	###	###
2012-Oct-01 Mon	###	7.56	###	7.45			85.4	85.4	0.5
2012-Sep-28 Fri	7.4	7.455	###	7.42	3,878,087	###	###	###	0.5
2012-Sep-27 Thu	7.43	7.46	###	7.43			###	###	###
2012-Sep-26 Wed	7.44	7.52	7.42	7.47			74.6	74.6	###
2012-Sep-25 Tue	7.48	7.48	7.41	7.47	1,873,181	###	34.2	34.2	###
2012-Sep-24 Mon	7.49	7.52	7.4	7.49	3,032,353	22,621,353	###	###	###
2012-Sep-21 Fri	7.56	###	7.49	7.57			###	###	###
2012-Sep-20 Thu	7.51	###	7.51	###			###	###	0.0
2012-Sep-19 Wed	7.7	7.79	###	7.73			69.1	69.1	0.6
2012-Sep-18 Tue	7.78	7.79	7.58	7.72			23.5	23.5	###
2012-Sep-17 Mon	7.78	###	7.77	7.86			###	###	###
2012-Sep-14 Fri	7.74	7.79	7.7	7.75	2,260,256	17,505,682	65.4	65.4	###
2012-Sep-13 Thu	7.7	7.72	7.585	###	2,331,959	###	###	###	0.0
2012-Sep-12 Wed	7.54	7.76	7.53	###			###	###	0.0
2012-Sep-11 Tue	7.43	###	7.41	7.54			81.8	81.8	0.5
2012-Sep-10 Mon	7.4	7.445	###	7.43			74.2	74.2	###
2012-Sep-07 Fri	7.58	7.58	###	7.42	4,174,826	###	###	###	0.5
2012-Sep-06 Thu	7.44	7.53	7.4	7.44	8,380,472	62,560,223	###	###	###
2012-Sep-05 Wed	7.41	7.44	7.26	###	4,373,673	###	###	###	0.0
2012-Sep-04 Tue	7.41	7.46	###	7.4	3,166,558	###	###	###	0.5
2012-Sep-03 Mon	7.49	###	###	7.48			31.1	31.1	0.5
2012-Aug-31 Fri	7.41	7.52	###	7.52	5,546,648	###	###	###	0.5
2012-Aug-30 Thu	7.47	7.48	###	7.46			42.1	42.1	0.5
2012-Aug-29 Wed	7.42	7.48	###	7.46			76.5	76.5	0.5
2012-Aug-28 Tue	7.45	7.48	7.4	7.42	2,239,626	###	31.3	31.3	0.5
2012-Aug-27 Mon	###	7.47	###	7.41	3,432,973	12,822,154	77.4	77.4	###
2012-Aug-24 Fri	###	7.375	7.26	###			###	###	0.0
2012-Aug-23 Thu	7.27	###	###	###	8,238,356	0	73.1	73.1	0.0
2012-Aug-22 Wed	7.25	7.27	7.22	7.24	5,921,542	42,901,571	###	###	0.5
2012-Aug-21 Tue	###	7.2	###	###	3,330,455	###	###	###	0.0
2012-Aug-20 Mon	7.25	7.28	###	###			23.4	23.4	0.0
2012-Aug-17 Fri	###	###	###	7.21			###	###	###
2012-Aug-16 Thu	###	###	###	###			###	###	0.0
2012-Aug-15 Wed	###	###	###	###			###	###	0.0
2012-Aug-14 Tue	###	###	6.89	7	2,115,229	###	23.3	23.3	0.5
2012-Aug-13 Mon	###	###	###	###	1,007,647	0	###	###	0.0
2012-Aug-10 Fri	###	###	###	7			19.1	19.1	0.5
2012-Aug-09 Thu	###	7.2	###	###			70.5	70.5	0.0
2012-Aug-08 Wed	###	###	###	###	3,384,977	0	20.8	20.8	0.0
2012-Aug-07 Tue	###	###	###	###	1,430,183	0	27.1	27.1	0.0
2012-Aug-06 Mon	###	###	###	###			23.6	23.6	0.0
2012-Aug-03 Fri	###	###	###	7			25.8	25.8	0.5
2012-Aug-02 Thu	7	###	###	###	2,835,950	0	###	###	0.0
2012-Aug-01 Wed	7	###	###	###	1,911,885	0	27.6	27.6	0.0
2012-Jul-30 Mon	###	###	6.87	###	3,053,521	10,488,844	19.1	19.1	0.0
2012-Jul-27 Fri	6.84	###	6.78	###			80.5	80.5	0.0
2012-Jul-26 Thu	###	6.76	###	6.76	2,027,949	###	###	###	0.5
2012-Jul-25 Wed	6.52	6.72	6.52	###			###	###	0.0
2012-Jul-24 Tue	6.57	###	6.54	###	2,907,785	9,508,456	78.9	78.9	0.0
2012-Jul-23 Mon	6.7	6.71	6.54	6.58	2,283,175	###	26.8	26.8	0.5
2012-Jul-20 Fri	6.8	6.83	6.73	6.79			###	###	0.5
2012-Jul-19 Thu	###	6.84	###	6.83			86.2	86.2	0.5
2012-Jul-18 Wed	###	###	6.48	6.53			###	###	###
2012-Jul-17 Tue	6.54	###	6.54	6.59	2,980,453	9,746,081	74.0	74.0	###
2012-Jul-13 Fri	###	6.42	###	###			68.0	68.0	0.0
2012-Jul-12 Thu	6.42	6.48	###	###			27.2	27.2	0.0
2012-Jul-11 Wed	6.42	6.45	###	###			26.5	26.5	0.0
2012-Jul-10 Tue	6.55	6.57	6.42	6.47			###	###	0.5
2012-Jul-09 Mon	###	###	6.48	6.51			###	###	###
2012-Jul-06 Fri	###	###	###	###	2,693,858	0	78.6	78.6	0.0
2012-Jul-05 Thu	6.77	6.77	###	###	3,198,286	###	###	###	0.0
2012-Jul-04 Wed	6.73	6.84	6.7	6.78	3,430,674	###	###	###	0.5
2012-Jul-03 Tue	###	###	###	###	1,572,279	0	73.9	73.9	0.0
2012-Jul-02 Mon	6.7	6.74	###	###	5,792,644	###	###	###	0.0
2012-Jun-29 Fri	6.5	###	###	6.58	6,508,679	0	64.8	64.8	0.5
2012-Jun-28 Thu	6.57	6.57	6.4	6.48			###	###	0.5
2012-Jun-27 Wed	6.26	6.42	6.25	6.4			###	###	0.5
2012-Jun-26 Tue	6.26	###	6.21	6.24	4,700,323	###	33.6	33.6	0.4
2012-Jun-25 Mon	6.25	###	6.21	###	5,964,973	18,521,241	###	###	0.0
2012-Jun-22 Fri	6.56	6.56	###	###	4,522,024	###	###	###	0.0
2012-Jun-21 Thu	###	###	6.585	6.59	5,801,575	19,101,685	###	###	###
2012-Jun-20 Wed	6.77	6.77	###	###	5,691,426	19,265,477	###	###	0.0
2012-Jun-19 Tue	###	###	###	###	2,356,073	0	27.1	27.1	0.0
2012-Jun-18 Mon	6.73	6.81	6.72	6.75	2,593,122	17,542,470	###	###	0.5
2012-Jun-15 Fri	6.74	6.77	6.58	###			###	###	0.0
2012-Jun-14 Thu	6.75	6.75	###	###			###	###	0.0
2012-Jun-13 Wed	6.72	6.84	###	6.77	4,851,676	###	82.2	82.2	###
2012-Jun-12 Tue	6.77	6.77	###	###			26.5	26.5	0.0
2012-Jun-08 Fri	6.71	6.71	6.56	###	5,227,371	###	###	###	0.0
2012-Jun-07 Thu	6.73	6.77	6.59	###	3,082,385	###	22.9	22.9	0.0
2012-Jun-06 Wed	###	6.75	6.52	6.58			22.5	22.5	0.5
2012-Jun-05 Tue	###	###	6.5	6.54			20.0	20.0	0.5
2012-Jun-04 Mon	6.55	###	6.43	6.46	5,858,659	18,835,588	###	###	###
2012-Jun-01 Fri	6.87	6.87	###	6.7	3,985,959	###	###	###	0.5
2012-May-31 Thu	6.74	6.81	6.7	6.81	4,408,283	29,777,951	###	###	###
2012-May-30 Wed	6.81	6.89	6.75	6.89			###	###	0.5
2012-May-29 Tue	###	###	###	###			86.2	86.2	0.0
2012-May-28 Mon	6.76	6.87	###	6.78			67.8	67.8	0.5
2012-May-25 Fri	6.75	6.83	###	6.7	3,027,155	###	26.9	26.9	0.5
2012-May-24 Thu	6.81	6.85	6.74	6.8	2,291,985	###	35.4	35.4	0.5
2012-May-23 Wed	6.88	6.925	6.78	6.83	4,037,925	27,669,881	35.7	35.7	0.5
2012-May-22 Tue	6.89	###	6.8	6.87			21.8	21.8	###
2012-May-21 Mon	###	6.73	6.54	6.72			78.3	78.3	0.5
2012-May-18 Fri	###	###	6.5	6.59			###	###	###
2012-May-17 Thu	6.82	6.84	6.72	6.75	3,500,278	23,731,884	22.6	22.6	0.5
2012-May-16 Wed	6.75	6.79	###	6.71			48.8	48.8	###
2012-May-15 Tue	###	###	6.8	6.83			###	###	0.5
2012-May-14 Mon	###	###	###	###	2,865,043	0	24.5	24.5	0.0
2012-May-11 Fri	###	###	###	7			26.7	26.7	0.5
2012-May-10 Thu	###	###	###	7			78.2	78.2	0.5
2012-May-09 Wed	###	###	6.87	###	6,018,378	20,673,128	38.5	38.5	0.0
2012-May-08 Tue	###	7.21	###	###	3,765,471	13,574,522	###	###	0.0
2012-May-07 Mon	###	###	###	###			###	###	0.0
2012-May-04 Fri	###	###	7.28	###	3,716,941	###	78.3	78.3	0.0
2012-May-03 Thu	###	7.43	###	###			###	###	0.0
2012-May-02 Wed	7.45	7.45	###	7.4			27.3	27.3	0.5
2012-May-01 Tue	###	7.46	###	7.43	5,112,245	19,068,673	###	###	###
2012-Apr-30 Mon	###	7.43	###	###	3,495,471	12,985,674	###	###	0.0
2012-Apr-27 Fri	7.46	7.48	###	###			###	###	0.0
2012-Apr-26 Thu	7.58	7.58	7.48	7.52			###	###	0.5
2012-Apr-24 Tue	###	7.49	7.28	7.47			85.3	85.3	###
2012-Apr-23 Mon	###	7.4	###	###	2,706,226	###	###	###	0.0
2012-Apr-20 Fri	7.21	7.42	###	###	17,320,681	64,259,726	87.8	87.8	0.0
2012-Apr-19 Thu	###	###	###	###			###	###	0.0
2012-Apr-18 Wed	7	###	###	###	1,807,179	0	###	###	0.0
2012-Apr-17 Tue	7	###	6.89	###	2,245,553	###	###	###	0.0
2012-Apr-16 Mon	###	###	###	###	1,078,675	0	81.0	81.0	0.0
2012-Apr-13 Fri	###	###	###	###	2,432,971	0	14.9	14.9	0.0
2012-Apr-12 Thu	###	###	###	###			###	###	0.0
2012-Apr-11 Wed	6.8	###	6.8	###			###	###	0.0
2012-Apr-10 Tue	6.83	###	6.82	6.89			83.3	83.3	0.5
2012-Apr-05 Thu	6.87	###	6.86	###			85.1	85.1	0.0
2012-Apr-04 Wed	7	###	6.89	###			24.6	24.6	0.0
2012-Apr-03 Tue	###	###	###	###	3,062,172	0	###	###	0.0
2012-Apr-02 Mon	###	###	###	###			###	###	0.0
2012-Mar-30 Fri	6.86	###	6.82	###			79.9	79.9	0.0
2012-Mar-29 Thu	###	###	6.87	###	4,937,177	###	18.8	18.8	0.0
2012-Mar-28 Wed	###	###	###	###	2,285,429	0	76.9	76.9	0.0
2012-Mar-27 Tue	###	###	###	###			29.7	29.7	0.0
2012-Mar-26 Mon	###	###	###	###	2,494,054	0	71.6	71.6	0.0
2012-Mar-23 Fri	6.84	###	6.81	6.89			74.3	74.3	0.5
2012-Mar-22 Thu	6.89	###	6.85	6.88			30.4	30.4	###
2012-Mar-21 Wed	6.88	###	6.88	###			###	###	0.0
2012-Mar-20 Tue	###	###	6.87	###			80.9	80.9	0.0
2012-Mar-19 Mon	7	###	###	###	4,168,171	0	###	###	0.0
2012-Mar-16 Fri	###	###	6.87	###	4,902,045	16,838,524	21.5	21.5	0.0
2012-Mar-15 Thu	###	###	###	7			25.6	25.6	0.5
2012-Mar-14 Wed	###	###	###	###	4,121,373	0	69.4	69.4	0.0
2012-Mar-13 Tue	###	###	6.945	###	4,977,386	17,283,972	21.7	21.7	0.0
2012-Mar-12 Mon	###	###	###	###			###	###	0.0
2012-Mar-09 Fri	###	7.21	###	###	3,726,973	###	71.0	71.0	0.0
2012-Mar-08 Thu	###	###	###	###	4,135,242	0	84.5	84.5	0.0
2012-Mar-07 Wed	###	###	###	###	4,332,874	0	29.1	29.1	0.0
2012-Mar-06 Tue	###	###	###	###	4,528,350	0	30.1	30.1	0.0
2012-Mar-05 Mon	7.21	###	###	7.25			###	###	0.5
2012-Mar-02 Fri	7.29	###	7.24	###	9,327,127	###	###	###	0.0
2012-Mar-01 Thu	6.83	7.2	6.81	###	7,278,625	###	###	###	0.0
2012-Feb-29 Wed	###	###	###	###			###	###	0.0
2012-Feb-28 Tue	###	###	###	###	2,371,580	0	72.1	72.1	0.0
2012-Feb-27 Mon	###	###	6.89	###			###	###	0.0
2012-Feb-24 Fri	###	###	###	###	6,088,873	0	23.3	23.3	0.0
2012-Feb-23 Thu	###	###	6.85	###			83.8	83.8	0.0
2012-Feb-22 Wed	6.76	###	6.75	###			###	###	0.0
2012-Feb-21 Tue	6.58	6.77	6.56	6.72			###	###	0.5
2012-Feb-20 Mon	6.54	###	6.54	6.55	2,903,440	9,494,248	###	###	0.5
2012-Feb-17 Fri	6.49	6.57	6.44	6.47			###	###	0.5
2012-Feb-16 Thu	6.43	6.44	###	###			34.3	34.3	0.0
2012-Feb-15 Wed	6.47	6.52	6.45	6.48	3,392,844	###	72.1	72.1	0.5
2012-Feb-14 Tue	6.55	6.58	6.45	6.5			31.5	31.5	0.5
2012-Feb-13 Mon	6.53	###	6.48	###			###	###	0.0
2012-Feb-10 Fri	6.57	6.59	6.51	6.52			27.6	27.6	0.5
2012-Feb-09 Thu	6.54	6.57	6.45	6.53			###	###	###
2012-Feb-08 Wed	6.5	6.57	6.47	6.52	3,288,823	21,443,125	###	###	0.5
2012-Feb-07 Tue	6.5	6.51	6.46	6.47			###	###	0.5
2012-Feb-06 Mon	6.59	6.59	6.45	6.47			17.6	17.6	0.5
2012-Feb-03 Fri	6.47	6.56	6.46	6.54			78.6	78.6	0.5
2012-Feb-02 Thu	###	###	6.48	6.51			17.5	17.5	###
2012-Feb-01 Wed	6.57	###	6.51	6.56			36.0	36.0	0.5
2012-Jan-31 Tue	6.54	###	6.52	###	3,387,340	11,042,728	###	###	0.0
2012-Jan-30 Mon	6.52	6.56	6.43	6.51	6,575,758	42,709,548	###	###	###
2012-Jan-27 Fri	6.8	6.81	6.49	6.59			###	###	###
2012-Jan-25 Wed	6.75	6.87	###	6.87			83.4	83.4	###
2012-Jan-24 Tue	6.74	###	6.7	6.84	5,645,387	18,912,046	###	###	0.5
2012-Jan-23 Mon	###	6.75	###	###	2,099,875	7,087,078	78.4	78.4	0.0
2012-Jan-20 Fri	###	###	6.56	###			27.8	27.8	0.0
2012-Jan-19 Thu	6.57	###	6.52	6.55	3,682,381	###	35.0	35.0	0.5
2012-Jan-18 Wed	6.49	6.57	###	6.48			29.0	29.0	0.5
2012-Jan-17 Tue	6.51	6.58	6.49	6.54			###	###	0.5
2012-Jan-16 Mon	6.47	6.5	6.43	6.45			31.2	31.2	###
2012-Jan-13 Fri	6.58	###	6.55	6.58	1,466,223	4,801,880	###	###	0.5
2012-Jan-12 Thu	6.54	6.58	6.51	6.57			###	###	###
2012-Jan-11 Wed	6.48	###	6.48	6.55			73.6	73.6	0.5
2012-Jan-10 Tue	6.4	6.47	###	6.45			73.1	73.1	###
2012-Jan-09 Mon	6.46	6.46	###	###	2,388,180	7,713,821	26.6	26.6	0.0
2012-Jan-06 Fri	###	6.41	###	###			###	###	0.0
2012-Jan-05 Thu	###	###	###	###	985,648	0	80.9	80.9	0.0
2012-Jan-04 Wed	###	6.48	###	6.41			###	###	0.5
2012-Jan-03 Tue	###	###	6.25	###			68.8	68.8	0.0
2011-Dec-30 Fri	###	###	6.22	6.25	765,127	2,379,544	19.3	19.3	###
2011-Dec-29 Thu	6.25	6.27	###	6.26			76.0	76.0	0.4
2011-Dec-28 Wed	###	###	6.28	###	987,827	3,101,776	###	###	0.0
2011-Dec-23 Fri	6.41	6.43	###	###	3,062,686	###	###	###	0.0
2011-Dec-22 Thu	6.21	###	6.2	###	2,663,871	###	###	###	0.0
2011-Dec-21 Wed	6.2	6.27	###	6.27			###	###	0.4
2011-Dec-20 Tue	###	###	###	###			###	###	0.0
2011-Dec-19 Mon	6.22	6.25	###	###	3,722,926	11,634,143	###	###	0.0
2011-Dec-16 Fri	6.28	###	6.25	###			79.4	79.4	0.0
2011-Dec-15 Thu	###	###	###	6.25			###	###	###
2011-Dec-14 Wed	###	6.44	###	6.4	2,730,645	8,792,676	83.4	83.4	0.5
2011-Dec-13 Tue	###	###	###	###	2,874,384	0	###	###	0.0
2011-Dec-12 Mon	6.47	6.54	6.43	6.46	2,875,526	18,647,786	34.4	34.4	###
2011-Dec-09 Fri	###	6.48	6.28	###			###	###	0.0
2011-Dec-08 Thu	6.53	6.53	6.4	6.48	2,850,250	###	28.9	28.9	0.5
2011-Dec-07 Wed	6.57	###	6.47	6.5	1,446,751	###	22.9	22.9	0.5
2011-Dec-06 Tue	6.55	6.59	6.45	6.48			30.9	30.9	0.5
2011-Dec-05 Mon	6.55	###	6.5	6.55	3,312,924	###	68.1	68.1	0.5
2011-Dec-02 Fri	6.4	6.52	###	6.52			###	###	0.5
2011-Dec-01 Thu	6.45	6.46	###	###	4,297,257	13,880,140	###	###	0.0
2011-Nov-30 Wed	###	###	###	6.28			83.0	83.0	0.4
2011-Nov-29 Tue	###	###	6	###	2,372,283	7,116,849	###	###	0.0
2011-Nov-28 Mon	###	###	###	###			###	###	0.0
2011-Nov-25 Fri	###	###	5.83	###			###	###	0.0
2011-Nov-24 Thu	###	###	###	###			78.1	78.1	0.0
2011-Nov-23 Wed	###	###	###	###	2,344,521	0	39.9	39.9	0.0
2011-Nov-22 Tue	###	###	###	###	5,287,725	0	###	###	0.0
2011-Nov-21 Mon	6.2	6.27	###	###			26.1	26.1	0.0
2011-Nov-18 Fri	###	6.29	###	6.21	4,230,443	13,304,743	78.4	78.4	###
2011-Nov-17 Thu	6.29	###	6.25	###			###	###	0.0
2011-Nov-16 Wed	###	###	6.2	6.28			38.5	38.5	0.4
2011-Nov-15 Tue	###	6.41	6.28	###	4,811,522	###	###	###	0.0
2011-Nov-14 Mon	6.59	6.59	###	###	3,540,846	11,667,087	12.1	12.1	0.0
2011-Nov-11 Fri	###	6.43	6.27	6.4			66.4	66.4	0.5
2011-Nov-10 Thu	###	###	6.25	###	4,424,028	13,825,087	28.0	28.0	0.0
2011-Nov-09 Wed	6.46	###	###	6.56			80.1	80.1	0.5
2011-Nov-08 Tue	6.44	6.46	###	###	4,068,948	###	24.2	24.2	0.0
2011-Nov-07 Mon	6.43	6.43	###	###	2,876,074	9,246,577	###	###	0.0
2011-Nov-04 Fri	6.46	6.51	###	6.43			###	###	###
2011-Nov-03 Thu	6.41	6.45	6.29	###	4,534,140	28,882,471	###	###	0.0
2011-Nov-02 Wed	6.26	6.45	6.26	6.4			85.2	85.2	0.5
2011-Nov-01 Tue	6.5	6.59	6.44	6.5			###	###	0.5
2011-Oct-31 Mon	6.43	###	6.43	6.56	4,601,540	14,793,951	###	###	0.5
2011-Oct-28 Fri	###	###	6.43	6.47			###	###	0.5
2011-Oct-27 Thu	###	6.43	###	6.42			66.8	66.8	0.5
2011-Oct-26 Wed	6	###	###	###			###	###	0.0
2011-Oct-25 Tue	###	###	###	###			40.7	40.7	0.0
2011-Oct-24 Mon	###	###	###	###			72.0	72.0	0.0
2011-Oct-21 Fri	5.88	###	5.82	5.88			72.2	72.2	0.4
2011-Oct-20 Thu	5.88	###	5.8	5.81			###	###	###
2011-Oct-19 Wed	###	###	5.88	###	3,860,872	###	###	###	0.0
2011-Oct-18 Tue	###	6	###	###			###	###	0.0
2011-Oct-17 Mon	###	###	###	###	7,493,273	0	###	###	0.0
2011-Oct-14 Fri	###	6	###	###			###	###	0.0
2011-Oct-13 Thu	6	###	###	###			30.3	30.3	0.0
2011-Oct-12 Wed	###	###	###	###	3,843,646	0	###	###	0.0
2011-Oct-11 Tue	6	###	###	###			###	###	0.0
2011-Oct-10 Mon	5.89	###	5.86	###			70.7	70.7	0.0
2011-Oct-07 Fri	5.88	6	5.79	###			60.3	60.3	0.0
2011-Oct-06 Thu	5.7	5.87	###	5.8	3,541,586	10,394,554	###	###	0.4
2011-Oct-05 Wed	5.55	5.74	5.53	###	2,787,324	15,706,570	###	###	0.0
2011-Oct-04 Tue	5.49	###	5.43	5.47	3,536,327	9,601,127	28.7	28.7	###
2011-Oct-03 Mon	5.47	5.57	5.46	5.5			###	###	0.4
2011-Sep-30 Fri	###	5.76	###	###			###	###	0.0
2011-Sep-29 Thu	5.57	###	5.46	###	7,451,558	20,342,753	###	###	0.0
2011-Sep-28 Wed	###	5.78	###	###			###	###	0.0
2011-Sep-27 Tue	###	5.72	5.54	5.7			69.1	69.1	0.4
2011-Sep-26 Mon	###	###	5.45	5.5			###	###	0.4
2011-Sep-23 Fri	###	###	5.58	###			67.0	67.0	0.0
2011-Sep-22 Thu	###	###	5.73	5.76	6,989,386	###	###	###	###
2011-Sep-21 Wed	###	###	###	6	5,113,841	0	27.5	27.5	0.4
2011-Sep-20 Tue	###	###	5.88	###	4,554,325	###	###	###	0.0
2011-Sep-19 Mon	###	###	###	###			###	###	0.0
2011-Sep-16 Fri	###	###	###	###	5,020,448	0	###	###	0.0
2011-Sep-15 Thu	###	###	5.85	###	9,171,559	###	###	###	0.0
2011-Sep-14 Wed	###	###	5.83	5.83	4,632,451	###	###	###	###
2011-Sep-13 Tue	###	###	5.89	###	3,943,247	###	###	###	0.0
2011-Sep-12 Mon	###	###	5.8	5.84	5,292,570	15,348,453	###	###	0.4
2011-Sep-09 Fri	###	6.2	###	###			###	###	0.0
2011-Sep-08 Thu	###	6.28	###	###			###	###	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	5.8	###	5.79	5.86	7,159,779	###	83.9	83.9	0.4
2011-Sep-05 Mon	###	###	###	###			28.0	28.0	0.0
2011-Sep-02 Fri	###	###	6.22	6.25	6,363,550	19,790,640	###	###	###
2011-Sep-01 Thu	6.4	6.43	###	###			###	###	0.0
2011-Aug-31 Wed	6.43	6.45	6.2	###	5,625,276	35,579,870	15.7	15.7	0.0
2011-Aug-30 Tue	6.48	6.5	###	6.42	3,455,656	11,230,882	28.5	28.5	0.5
2011-Aug-29 Mon	###	6.45	###	6.42	3,600,553	11,611,783	###	###	0.5
2011-Aug-26 Fri	###	###	###	6.28	4,426,770	0	###	###	0.4
2011-Aug-25 Thu	###	6.26	###	6.21	4,307,276	13,481,773	###	###	###
2011-Aug-24 Wed	###	6.28	###	###			###	###	0.0
2011-Aug-23 Tue	###	###	###	###	5,770,776	0	60.0	60.0	0.0
2011-Aug-22 Mon	###	###	###	6	4,277,384	0	###	###	0.4
2011-Aug-19 Fri	###	###	5.84	6			###	###	0.4
2011-Aug-18 Thu	6.45	6.52	###	###	4,058,524	13,230,788	30.0	30.0	0.0
2011-Aug-17 Wed	6.48	6.58	6.42	6.48			###	###	0.5
2011-Aug-16 Tue	6.49	6.54	###	6.41			###	###	0.5
2011-Aug-15 Mon	###	6.45	###	6.45			###	###	###
2011-Aug-12 Fri	6.26	6.4	###	6.27	4,558,757	14,588,022	66.6	66.6	0.4
2011-Aug-11 Thu	6.22	6.41	###	6.23			###	###	0.4
2011-Aug-10 Wed	###	###	###	6.27			71.4	71.4	0.4
2011-Aug-09 Tue	###	###	5.47	###	11,367,357	31,089,721	###	###	0.0
2011-Aug-08 Mon	###	###	###	###			###	###	0.0
2011-Aug-05 Fri	6.42	6.5	###	6.26	8,730,351	28,373,640	35.5	35.5	0.4
2011-Aug-04 Thu	###	6.7	6.54	6.56			###	###	0.5
2011-Aug-03 Wed	###	6.73	###	###	5,096,378	###	###	###	0.0
2011-Aug-02 Tue	6.83	6.88	6.76	6.8			###	###	0.5
2011-Aug-01 Mon	6.84	###	6.83	###			72.7	72.7	0.0
2011-Jul-29 Fri	6.87	###	6.79	6.83			36.3	36.3	0.5
2011-Jul-28 Thu	6.86	###	6.79	6.84			###	###	0.5
2011-Jul-27 Wed	6.87	###	6.86	###			79.0	79.0	0.0
2011-Jul-26 Tue	6.78	###	6.74	###	4,939,972	###	###	###	0.0
2011-Jul-25 Mon	6.84	6.85	6.72	6.73	2,361,241	16,021,020	###	###	###
2011-Jul-22 Fri	###	###	6.85	###	2,192,248	7,508,449	###	###	0.0
2011-Jul-21 Thu	6.85	###	6.79	6.84			###	###	0.5
2011-Jul-20 Wed	6.79	6.89	6.75	6.79	3,333,624	###	###	###	0.5
2011-Jul-19 Tue	###	6.74	###	6.73			71.3	71.3	###
2011-Jul-18 Mon	6.55	6.74	6.54	###	4,750,026	31,540,172	###	###	0.0
2011-Jul-15 Fri	###	###	6.52	6.58	1,849,081	###	###	###	0.5
2011-Jul-14 Thu	6.59	###	6.58	###			77.4	77.4	0.0
2011-Jul-13 Wed	6.57	###	6.51	6.58			67.1	67.1	0.5
2011-Jul-12 Tue	###	###	6.49	6.54	3,876,046	###	###	###	0.5
2011-Jul-11 Mon	###	6.7	###	###	3,190,175	10,687,086	###	###	0.0
2011-Jul-08 Fri	6.74	6.78	###	6.71	3,418,873	11,589,979	###	###	###
2011-Jul-07 Thu	6.55	6.74	6.54	###	3,572,027	23,718,259	79.7	79.7	0.0
2011-Jul-06 Wed	###	###	6.53	###			###	###	0.0
2011-Jul-05 Tue	###	###	###	###			34.0	34.0	0.0
2011-Jul-04 Mon	###	###	###	###			###	###	0.0
2011-Jul-01 Fri	###	###	6.53	6.58			###	###	0.5
2011-Jun-30 Thu	###	###	6.49	###			58.1	58.1	0.0
2011-Jun-29 Wed	6.42	6.51	###	6.5			77.0	77.0	0.5
2011-Jun-28 Tue	###	6.4	###	###	4,837,140	15,478,848	27.9	27.9	0.0
2011-Jun-27 Mon	###	6.42	###	###	5,154,626	16,546,349	###	###	0.0
2011-Jun-24 Fri	6.43	6.5	###	6.41	6,271,780	20,383,285	30.3	30.3	0.5
2011-Jun-23 Thu	6.52	###	6.43	6.45			27.2	27.2	###
2011-Jun-22 Wed	###	6.7	###	###	2,581,057	8,646,540	25.2	25.2	0.0
2011-Jun-21 Tue	###	###	6.52	###			###	###	0.0
2011-Jun-20 Mon	6.7	6.74	6.54	6.56			33.8	33.8	0.5
2011-Jun-17 Fri	6.81	6.82	###	###			20.3	20.3	0.0
2011-Jun-16 Thu	6.79	6.88	6.72	6.73	11,375,446	###	###	###	###
2011-Jun-15 Wed	6.78	6.84	6.76	6.82	2,593,520	###	79.2	79.2	0.5
2011-Jun-14 Tue	6.74	6.83	6.71	6.83			###	###	0.5
2011-Jun-10 Fri	###	6.85	###	6.81	12,285,055	###	###	###	###
2011-Jun-09 Thu	6.57	###	6.57	###			72.0	72.0	0.0
2011-Jun-08 Wed	###	###	6.54	6.59			36.3	36.3	###
2011-Jun-07 Tue	###	###	6.57	###	4,258,643	13,989,642	80.4	80.4	0.0
2011-Jun-06 Mon	###	6.72	###	###			###	###	0.0
2011-Jun-03 Fri	###	6.72	###	###	4,533,151	15,231,387	30.3	30.3	0.0
2011-Jun-02 Thu	6.72	6.77	###	###			###	###	0.0
2011-Jun-01 Wed	###	###	6.81	6.84	6,477,750	###	###	###	0.5
2011-May-31 Tue	7	###	###	###	3,741,182	0	###	###	0.0
2011-May-30 Mon	7	###	###	###	4,711,356	0	30.7	30.7	0.0
2011-May-27 Fri	###	###	6.89	7	5,131,783	###	74.9	74.9	0.5
2011-May-26 Thu	###	###	###	###			###	###	0.0
2011-May-25 Wed	###	###	###	###			40.0	40.0	0.0
2011-May-24 Tue	###	###	6.86	###			###	###	0.0
2011-May-23 Mon	###	###	###	###	2,954,683	0	###	###	0.0
2011-May-20 Fri	###	###	###	###			81.5	81.5	0.0
2011-May-19 Thu	###	###	###	###			###	###	0.0
2011-May-18 Wed	6.76	6.87	6.76	6.87	2,894,971	19,729,227	78.9	78.9	###
2011-May-17 Tue	6.71	6.78	###	6.74	5,049,556	###	71.4	71.4	###
2011-May-16 Mon	6.77	6.87	6.77	6.78			79.4	79.4	0.5
2011-May-13 Fri	6.87	###	6.76	6.84	6,046,676	###	32.5	32.5	0.5
2011-May-12 Thu	###	###	###	###	4,470,120	0	###	###	0.0
2011-May-11 Wed	7	###	###	###			81.8	81.8	0.0
2011-May-10 Tue	###	###	###	###	2,901,251	0	###	###	0.0
2011-May-09 Mon	7	###	6.87	###			###	###	0.0
2011-May-06 Fri	###	###	6.8	7	4,549,824	###	76.4	76.4	0.5
2011-May-05 Thu	###	###	###	###	5,988,475	0	66.8	66.8	0.0
2011-May-04 Wed	6.89	###	6.89	###	3,547,146	###	84.3	84.3	0.0
2011-May-03 Tue	###	###	###	###	3,727,455	0	76.3	76.3	0.0
2011-May-02 Mon	###	###	###	###			###	###	0.0
2011-Apr-29 Fri	7.2	7.21	###	###	8,531,054	30,754,449	###	###	0.0
2011-Apr-28 Thu	7.22	7.28	7.2	7.25			###	###	0.5
2011-Apr-27 Wed	###	###	###	###			###	###	0.0
2011-Apr-21 Thu	7.27	###	7.23	###			###	###	0.0
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	###	###	3,024,772	0	###	###	0.0
2011-Apr-18 Mon	###	###	7.22	7.22			29.3	29.3	0.5
2011-Apr-15 Fri	7.27	###	7.2	7.25	3,642,243	13,112,074	35.6	35.6	0.5
2011-Apr-14 Thu	###	###	7.25	7.28	2,606,973	9,450,277	###	###	0.5
2011-Apr-13 Wed	7.27	###	7.22	###			69.4	69.4	0.0
2011-Apr-12 Tue	7.5	7.5	7.4	7.45	9,019,841	###	46.7	46.7	0.5
2011-Apr-11 Mon	7.45	###	7.45	###			###	###	0.0
2011-Apr-08 Fri	###	7.4	7.28	###			###	###	0.0
2011-Apr-07 Thu	7.2	7.29	###	7.28	3,847,974	###	79.9	79.9	0.5
2011-Apr-06 Wed	###	7.22	###	7.21			68.5	68.5	###
2011-Apr-05 Tue	###	###	###	7.27	4,519,477	0	31.2	31.2	###
2011-Apr-04 Mon	###	7.27	###	7.27	3,693,253	13,424,974	###	###	###
2011-Apr-01 Fri	###	7.26	###	###			###	###	0.0
2011-Mar-31 Thu	###	###	###	###	5,450,788	0	26.8	26.8	0.0
2011-Mar-30 Wed	###	7.2	###	###			###	###	0.0
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	7.22	7.27	###	###			###	###	0.0
2011-Mar-25 Fri	###	7.23	###	7.22			81.8	81.8	0.5
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	###	###	4,177,441	0	###	###	0.0
2011-Mar-22 Tue	###	###	###	###			###	###	0.0
2011-Mar-21 Mon	7	###	###	###	4,821,943	0	###	###	0.0
2011-Mar-18 Fri	6.79	7	6.75	###			73.6	73.6	0.0
2011-Mar-17 Thu	###	6.8	6.57	6.76			76.7	76.7	0.5
2011-Mar-16 Wed	###	###	6.55	###			###	###	0.0
2011-Mar-15 Tue	###	###	6.51	6.57	4,812,380	###	62.0	62.0	###
2011-Mar-14 Mon	6.51	###	6.45	###			###	###	0.0
2011-Mar-11 Fri	6.53	###	6.51	###	9,891,826	###	###	###	0.0
2011-Mar-10 Thu	6.7	6.75	6.53	6.56	7,294,150	48,433,156	###	###	0.5
2011-Mar-09 Wed	6.81	6.83	###	6.71			32.5	32.5	###
2011-Mar-08 Tue	6.75	6.83	###	6.8	3,483,940	11,897,655	74.3	74.3	0.5
2011-Mar-07 Mon	6.87	###	6.75	6.76			26.9	26.9	0.5
2011-Mar-04 Fri	###	###	6.84	6.86	2,697,020	###	###	###	0.5
2011-Mar-03 Thu	6.85	###	6.85	###			###	###	0.0
2011-Mar-02 Wed	###	###	6.86	6.86	6,397,477	21,943,346	###	###	0.5
2011-Mar-01 Tue	7	###	###	###			###	###	0.0
2011-Feb-28 Mon	7	###	###	###	3,787,528	0	36.8	36.8	0.0
2011-Feb-25 Fri	###	###	6.82	6.87			26.6	26.6	###
2011-Feb-24 Thu	###	7	###	###	4,848,623	16,970,180	37.7	37.7	0.0
2011-Feb-23 Wed	###	###	6.88	###			71.5	71.5	0.0
2011-Feb-22 Tue	###	7.24	###	###			48.3	48.3	0.0
2011-Feb-21 Mon	###	###	###	###			###	###	0.0
2011-Feb-18 Fri	###	###	###	###			70.8	70.8	0.0
2011-Feb-17 Thu	###	7	6.84	###			78.6	78.6	0.0
2011-Feb-16 Wed	6.87	6.88	6.79	6.87			68.5	68.5	###
2011-Feb-15 Tue	6.81	6.87	6.81	6.85			73.6	73.6	###
2011-Feb-14 Mon	6.86	###	6.8	6.88	4,452,976	###	68.3	68.3	###
2011-Feb-11 Fri	6.81	###	6.8	6.81			###	###	###
2011-Feb-10 Thu	###	6.87	###	6.85			88.9	88.9	###
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	6.57	###	8,615,245	28,301,079	71.2	71.2	0.0
2011-Feb-07 Mon	###	###	6.56	###			72.4	72.4	0.0
2011-Feb-04 Fri	###	###	6.54	###			###	###	0.0
2011-Feb-03 Thu	6.7	6.72	###	###	6,468,546	###	###	###	0.0
2011-Feb-02 Wed	6.71	6.8	###	6.75	16,143,126	54,886,628	68.9	68.9	0.5
2011-Feb-01 Tue	###	6.71	###	###	8,716,271	29,243,089	28.0	28.0	0.0
2011-Jan-31 Mon	###	###	###	###	4,518,422	0	72.1	72.1	0.0
2011-Jan-28 Fri	6.77	6.77	6.59	###	5,722,543	38,226,587	###	###	0.0
2011-Jan-27 Thu	6.71	6.84	6.71	6.77			77.0	77.0	###
2011-Jan-25 Tue	6.82	6.89	6.75	6.75	2,880,551	19,645,357	26.2	26.2	0.5
2011-Jan-24 Mon	6.73	6.81	6.7	6.77	7,386,550	49,896,145	77.3	77.3	###
2011-Jan-21 Fri	###	###	6.75	6.78	3,056,043	10,314,145	###	###	0.5
2011-Jan-20 Thu	###	###	6.86	6.89	3,256,626	11,170,227	###	###	0.5
2011-Jan-19 Wed	###	7	###	###			30.4	30.4	0.0
2011-Jan-18 Tue	###	###	###	###			###	###	0.0
2011-Jan-17 Mon	6.89	###	6.87	###	1,763,277	6,056,856	###	###	0.0
2011-Jan-14 Fri	###	###	6.84	6.88			25.0	25.0	###
2011-Jan-13 Thu	###	###	6.87	###			18.6	18.6	0.0
2011-Jan-12 Wed	7	###	###	7	2,873,970	0	###	###	0.5
2011-Jan-11 Tue	7	###	###	7	5,443,250	0	###	###	0.5
2011-Jan-10 Mon	###	###	###	7			###	###	0.5
2011-Jan-07 Fri	###	###	###	7			80.5	80.5	0.5
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	###	###	6.82	6.88			###	###	###
2011-Jan-04 Tue	###	###	###	###			###	###	0.0
2010-Dec-31 Fri	###	###	###	###	910,754	0	22.7	22.7	0.0
2010-Dec-30 Thu	###	###	###	###	1,044,557	0	19.3	19.3	0.0
2010-Dec-29 Wed	###	###	###	###	1,185,787	0	###	###	0.0
2010-Dec-24 Fri	###	7.2	###	###	14,233,654	51,241,154	###	###	0.0
2010-Dec-23 Thu	###	###	###	###	2,749,875	0	73.3	73.3	0.0
2010-Dec-22 Wed	###	###	###	###			###	###	0.0
2010-Dec-21 Tue	###	###	###	###	3,666,857	0	###	###	0.0
2010-Dec-20 Mon	###	###	###	###	1,977,240	0	42.6	42.6	0.0
2010-Dec-17 Fri	###	###	###	7	5,825,440	0	30.8	30.8	0.5
2010-Dec-16 Thu	###	###	###	7	6,176,742	0	28.1	28.1	0.5
2010-Dec-15 Wed	###	###	###	###	7,182,049	0	76.5	76.5	0.0
2010-Dec-14 Tue	6.88	###	6.85	###			###	###	0.0
2010-Dec-13 Mon	###	###	###	###	4,207,149	0	###	###	0.0
2010-Dec-10 Fri	###	###	7	###			###	###	0.0
2010-Dec-09 Thu	###	###	###	7	6,935,548	0	###	###	0.5
2010-Dec-08 Wed	###	7	###	7	8,904,782	###	###	###	0.5
2010-Dec-07 Tue	###	###	###	###	14,574,826	0	20.1	20.1	0.0
2010-Dec-06 Mon	###	###	###	###			###	###	0.0
2010-Dec-03 Fri	###	###	###	7			30.3	30.3	0.5
2010-Dec-02 Thu	###	###	###	7			###	###	0.5
2010-Dec-01 Wed	###	6.84	###	6.83	4,139,889	14,158,420	###	###	0.5
2010-Nov-30 Tue	###	6.83	###	6.83			###	###	0.5
2010-Nov-29 Mon	###	6.73	###	6.73			###	###	###
2010-Nov-26 Fri	###	6.74	###	6.7			###	###	0.5
2010-Nov-25 Thu	###	###	6.53	###			72.4	72.4	0.0
2010-Nov-24 Wed	6.46	###	6.44	6.57	6,297,886	###	76.5	76.5	###
2010-Nov-23 Tue	6.55	###	6.51	6.53			44.5	44.5	###
2010-Nov-22 Mon	6.7	6.7	6.54	###	5,079,157	###	27.3	27.3	0.0
2010-Nov-19 Fri	6.71	6.71	6.57	###	2,616,458	17,373,281	###	###	0.0
2010-Nov-18 Thu	6.55	6.72	6.52	###	4,859,045	32,166,877	###	###	0.0
2010-Nov-17 Wed	###	###	6.51	6.52	5,659,554	18,421,848	29.1	29.1	0.5
2010-Nov-16 Tue	6.55	6.73	6.55	6.71	4,329,876	28,750,376	88.3	88.3	###
2010-Nov-15 Mon	6.53	###	6.48	###	5,606,171	###	79.7	79.7	0.0
2010-Nov-12 Fri	6.57	###	6.51	6.52			###	###	0.5
2010-Nov-11 Thu	###	6.72	6.57	6.57	11,912,521	###	17.3	17.3	###
2010-Nov-10 Wed	###	6.74	6.55	6.58			29.0	29.0	0.5
2010-Nov-09 Tue	6.72	6.78	###	###	12,432,086	42,144,771	24.7	24.7	0.0
2010-Nov-08 Mon	6.88	###	6.82	###	7,318,650	###	76.4	76.4	0.0
2010-Nov-05 Fri	6.75	6.84	###	6.82	4,739,358	###	73.6	73.6	0.5
2010-Nov-04 Thu	6.55	6.75	6.52	###			###	###	0.0
2010-Nov-03 Wed	6.54	6.55	6.46	6.49	2,110,628	###	###	###	###
2010-Nov-02 Tue	6.41	6.55	6.4	6.54	2,080,921	###	###	###	0.5
2010-Nov-01 Mon	6.4	6.46	###	6.46			74.1	74.1	###
2010-Oct-29 Fri	6.4	6.42	###	###			###	###	0.0
2010-Oct-28 Thu	6.42	6.46	###	6.43	2,750,350	###	67.3	67.3	###
2010-Oct-27 Wed	6.46	6.53	###	###	4,232,574	13,819,354	###	###	0.0
2010-Oct-26 Tue	6.53	6.54	6.47	6.49	5,536,455	###	31.8	31.8	###
2010-Oct-25 Mon	###	###	###	6.52	3,802,249	0	78.7	78.7	0.5
2010-Oct-22 Fri	6.26	6.4	6.26	###			###	###	0.0
2010-Oct-21 Thu	###	###	6.25	6.25			###	###	###
2010-Oct-20 Wed	6.26	6.28	6.21	6.28	2,580,152	16,113,049	68.2	68.2	0.4
2010-Oct-19 Tue	###	6.41	###	###	5,614,675	###	73.3	73.3	0.0
2010-Oct-18 Mon	###	###	6.29	###			###	###	0.0
2010-Oct-15 Fri	###	6.42	###	###			###	###	0.0
2010-Oct-14 Thu	6.25	6.43	6.25	6.4			###	###	0.5
2010-Oct-13 Wed	6.22	6.26	###	6.23			71.6	71.6	0.4
2010-Oct-12 Tue	6.25	6.25	###	6.2	3,986,027	###	###	###	0.4
2010-Oct-11 Mon	6.25	###	6.23	6.25			67.3	67.3	###
2010-Oct-08 Fri	6.25	###	6.23	6.27	5,318,779	###	###	###	0.4
2010-Oct-07 Thu	###	###	###	6.28	5,872,250	0	83.1	83.1	0.4
2010-Oct-06 Wed	6.22	6.23	###	###			###	###	0.0
2010-Oct-05 Tue	6.24	6.24	###	###	4,668,244	14,564,921	###	###	0.0
2010-Oct-04 Mon	6.25	6.27	###	6.27			71.6	71.6	0.4
2010-Oct-01 Fri	###	6.23	###	6.23			79.0	79.0	0.4
2010-Sep-30 Thu	###	6.2	###	###			###	###	0.0
2010-Sep-29 Wed	###	###	###	###	2,554,989	0	33.1	33.1	0.0
2010-Sep-28 Tue	6.2	6.2	###	###	2,090,349	6,480,081	23.0	23.0	0.0
2010-Sep-27 Mon	###	6.22	###	6.2	3,818,389	11,875,189	77.2	77.2	0.4
2010-Sep-24 Fri	###	###	###	###			###	###	0.0
2010-Sep-23 Thu	###	6.22	###	###	4,518,286	###	79.4	79.4	0.0
2010-Sep-22 Wed	###	###	###	###	6,205,082	0	###	###	0.0
2010-Sep-21 Tue	###	###	###	###	6,967,821	0	###	###	0.0
2010-Sep-20 Mon	6	###	###	###	4,283,175	0	28.2	28.2	0.0
2010-Sep-17 Fri	###	###	###	###	3,554,528	0	###	###	0.0
2010-Sep-16 Thu	###	###	###	###	7,413,442	0	###	###	0.0
2010-Sep-15 Wed	###	###	###	###	8,864,354	0	28.3	28.3	0.0
2010-Sep-14 Tue	###	6.22	###	###			21.9	21.9	0.0
2010-Sep-13 Mon	###	###	###	###			###	###	0.0
2010-Sep-10 Fri	###	###	5.89	###			###	###	0.0
2010-Sep-09 Thu	###	###	###	###			70.4	70.4	0.0
2010-Sep-08 Wed	###	###	5.89	###	2,480,241	###	29.1	29.1	0.0
2010-Sep-07 Tue	###	###	5.89	###	2,700,084	7,951,747	32.9	32.9	0.0
2010-Sep-06 Mon	###	###	###	###	2,315,321	0	28.5	28.5	0.0
2010-Sep-03 Fri	###	###	###	###			###	###	0.0
2010-Sep-02 Thu	6	6	###	###	1,894,582	5,683,746	29.3	29.3	0.0
2010-Sep-01 Wed	5.86	###	5.8	###			70.7	70.7	0.0
2010-Aug-31 Tue	5.88	###	5.86	###	4,705,850	13,788,140	73.3	73.3	0.0
2010-Aug-30 Mon	5.77	###	5.76	###			###	###	0.0
2010-Aug-27 Fri	###	5.75	###	5.73			###	###	###
2010-Aug-26 Thu	###	5.71	###	5.7			###	###	0.4
2010-Aug-25 Wed	5.74	5.8	5.7	5.71	7,082,344	40,723,478	35.2	35.2	0.4
2010-Aug-24 Tue	###	###	5.77	5.79			###	###	###
2010-Aug-23 Mon	5.87	###	5.84	5.87	2,705,228	###	72.8	72.8	###
2010-Aug-20 Fri	###	###	5.85	5.88	7,123,924	20,837,477	###	###	0.4
2010-Aug-19 Thu	5.88	###	5.85	###	8,064,374	###	###	###	0.0
2010-Aug-18 Wed	###	###	5.85	5.88	3,260,056	###	30.9	30.9	0.4
2010-Aug-17 Tue	5.85	###	5.84	5.86	4,025,485	###	###	###	0.4
2010-Aug-16 Mon	5.78	5.89	5.78	5.88	4,127,370	###	###	###	0.4
2010-Aug-13 Fri	5.72	5.84	5.72	5.84	3,115,956	18,010,225	76.0	76.0	0.4
2010-Aug-12 Thu	5.78	5.82	5.72	5.77			33.7	33.7	0.4
2010-Aug-11 Wed	5.88	5.88	5.81	5.83	7,724,258	45,148,288	40.6	40.6	###
2010-Aug-10 Tue	###	###	5.87	5.87			32.6	32.6	###
2010-Aug-09 Mon	###	###	###	###			###	###	0.0
2010-Aug-06 Fri	###	###	###	###			###	###	0.0
2010-Aug-05 Thu	###	6	###	###	3,356,446	###	27.3	27.3	0.0
2010-Aug-04 Wed	###	###	###	###	6,055,627	0	###	###	0.0
2010-Aug-03 Tue	###	###	###	6			70.3	70.3	0.4
2010-Aug-02 Mon	5.88	###	5.87	###	2,315,687	6,796,541	74.9	74.9	0.0
2010-Jul-30 Fri	5.85	5.89	5.81	5.84	4,231,381	24,753,578	###	###	0.4
2010-Jul-29 Thu	###	###	5.87	5.88			24.6	24.6	0.4
2010-Jul-28 Wed	###	###	###	###	6,148,528	0	###	###	0.0
2010-Jul-27 Tue	5.86	###	5.85	###	3,898,989	11,404,542	81.8	81.8	0.0
2010-Jul-26 Mon	###	###	5.81	5.84			23.9	23.9	0.4
2010-Jul-23 Fri	5.87	###	5.86	###			69.4	69.4	0.0
2010-Jul-22 Thu	5.77	5.87	5.77	5.8	1,842,784	###	75.9	75.9	0.4
2010-Jul-21 Wed	5.8	5.83	5.73	5.79			31.6	31.6	###
2010-Jul-20 Tue	5.78	5.84	5.75	5.79			###	###	###
2010-Jul-19 Mon	5.81	5.82	5.75	5.77			###	###	0.4
2010-Jul-16 Fri	5.86	###	5.82	5.87	2,131,986	6,204,079	73.7	73.7	###
2010-Jul-15 Thu	5.86	5.88	5.79	5.88	2,045,756	11,936,986	75.6	75.6	0.4
2010-Jul-14 Wed	5.85	5.85	5.79	5.83	1,245,845	###	###	###	###
2010-Jul-13 Tue	5.85	5.85	5.73	5.76	1,988,854	###	23.3	23.3	###
2010-Jul-12 Mon	5.77	5.86	5.71	5.85	4,519,641	26,146,123	###	###	0.4
2010-Jul-09 Fri	5.7	5.81	###	5.79			80.2	80.2	###
2010-Jul-08 Thu	###	###	###	###			###	###	0.0
2010-Jul-07 Wed	5.59	###	5.52	5.56	3,134,354	###	###	###	0.4
2010-Jul-06 Tue	5.47	###	5.46	###			###	###	0.0
2010-Jul-05 Mon	###	5.52	###	5.49			85.0	85.0	0.4
2010-Jul-02 Fri	5.49	5.5	###	###			###	###	0.0
2010-Jul-01 Thu	5.45	5.54	###	5.43			###	###	0.4
2010-Jun-30 Wed	5.5	5.57	5.47	5.53	4,286,825	23,663,274	###	###	###
2010-Jun-29 Tue	5.7	5.74	5.59	5.59	3,651,879	###	###	###	###
2010-Jun-28 Mon	5.75	5.83	###	5.72	6,786,445	19,782,487	###	###	0.4
2010-Jun-25 Fri	5.73	5.83	###	5.7			34.0	34.0	0.4
2010-Jun-24 Thu	5.75	5.77	###	5.71			33.9	33.9	0.4
2010-Jun-23 Wed	5.8	5.81	5.7	5.72	2,150,025	###	###	###	0.4
2010-Jun-22 Tue	###	###	5.83	5.85			35.5	35.5	0.4
2010-Jun-21 Mon	###	###	5.87	###			###	###	0.0
2010-Jun-18 Fri	###	###	5.84	5.86			###	###	0.4
2010-Jun-17 Thu	###	###	5.86	5.89			21.7	21.7	###
2010-Jun-16 Wed	###	###	###	###	6,085,587	0	69.0	69.0	0.0
2010-Jun-15 Tue	5.88	###	5.87	###	4,434,257	13,014,544	75.6	75.6	0.0
2010-Jun-11 Fri	5.88	###	5.82	5.89			###	###	###
2010-Jun-10 Thu	###	5.88	###	5.81	5,040,824	14,820,022	85.8	85.8	###
2010-Jun-09 Wed	5.59	###	5.54	###			80.3	80.3	0.0
2010-Jun-08 Tue	5.45	###	5.45	###			86.0	86.0	0.0
2010-Jun-07 Mon	5.53	5.54	5.41	5.46			30.6	30.6	###
2010-Jun-04 Fri	###	5.71	###	###			28.5	28.5	0.0
2010-Jun-03 Thu	5.58	5.73	5.57	###			###	###	0.0
2010-Jun-02 Wed	5.59	###	5.45	5.51			28.8	28.8	###
2010-Jun-01 Tue	5.51	###	5.5	###	2,970,450	###	85.3	85.3	0.0
2010-May-31 Mon	5.56	###	5.51	5.55			###	###	###
2010-May-28 Fri	5.56	###	###	5.56			61.9	61.9	0.4
2010-May-27 Thu	5.41	5.54	###	5.54			###	###	0.4
2010-May-26 Wed	###	5.46	###	5.42	4,087,687	11,159,385	80.8	80.8	0.4
2010-May-25 Tue	5.45	5.47	5.25	5.25			###	###	0.4
2010-May-24 Mon	5.4	5.51	###	5.51			###	###	###
2010-May-21 Fri	###	###	###	###	4,910,276	0	###	###	0.0
2010-May-20 Thu	###	###	5.23	5.25			###	###	0.4
2010-May-19 Wed	###	###	5.25	###	3,965,654	10,409,841	48.6	48.6	0.0
2010-May-18 Tue	5.47	5.48	###	5.42	4,528,441	12,407,928	###	###	0.4
2010-May-17 Mon	5.55	5.59	5.4	5.4			27.2	27.2	0.4
2010-May-14 Fri	###	5.73	###	###	5,215,258	###	69.6	69.6	0.0
2010-May-13 Thu	###	###	###	###			###	###	0.0
2010-May-12 Wed	###	###	5.57	###	4,523,243	###	###	###	0.0
2010-May-11 Tue	###	###	5.54	5.58			48.2	48.2	0.4
2010-May-10 Mon	###	###	###	###	5,136,721	0	49.8	49.8	0.0
2010-May-07 Fri	5.55	###	5.54	###	9,332,929	###	56.2	56.2	0.0
2010-May-06 Thu	5.73	5.76	###	5.7			###	###	0.4
2010-May-05 Wed	###	5.78	###	5.73			###	###	###
2010-May-04 Tue	5.8	###	5.77	5.88	7,152,874	20,636,041	###	###	0.4
2010-May-03 Mon	5.73	###	###	5.7			###	###	0.4
2010-Apr-30 Fri	5.73	5.74	###	###			33.7	33.7	0.0
2010-Apr-29 Thu	5.77	5.78	###	###	3,994,872	11,545,180	30.0	30.0	0.0
2010-Apr-28 Wed	5.71	5.73	###	5.72	5,702,849	###	69.4	69.4	0.4
2010-Apr-27 Tue	5.81	5.84	5.78	5.79			###	###	###
2010-Apr-23 Fri	5.79	5.81	5.73	5.76			###	###	###
2010-Apr-22 Thu	5.83	5.87	5.81	5.83			74.4	74.4	###
2010-Apr-21 Wed	5.83	###	5.8	5.87	3,095,827	###	###	###	###
2010-Apr-20 Tue	5.77	5.84	5.77	5.77			70.6	70.6	0.4
2010-Apr-19 Mon	5.76	5.83	5.73	5.77			###	###	0.4
2010-Apr-16 Fri	5.88	5.88	5.8	5.83	2,880,348	###	29.9	29.9	###
2010-Apr-15 Thu	###	###	5.83	5.85	6,080,246	###	23.0	23.0	0.4
2010-Apr-14 Wed	###	###	5.85	###	5,265,850	###	###	###	0.0
2010-Apr-13 Tue	###	###	5.87	###			25.1	25.1	0.0
2010-Apr-12 Mon	###	###	6	###	2,806,350	8,419,050	30.5	30.5	0.0
2010-Apr-09 Fri	###	###	###	###	3,009,989	0	###	###	0.0
2010-Apr-08 Thu	###	###	5.89	###			###	###	0.0
2010-Apr-07 Wed	###	###	###	###			23.2	23.2	0.0
2010-Apr-06 Tue	###	###	###	###			67.7	67.7	0.0
2010-Apr-01 Thu	###	###	###	###			###	###	0.0
2010-Mar-31 Wed	###	###	###	###			72.0	72.0	0.0
2010-Mar-30 Tue	###	6	###	###			###	###	0.0
2010-Mar-29 Mon	###	###	5.89	###	4,642,323	13,671,641	70.9	70.9	0.0
2010-Mar-26 Fri	###	###	5.82	###	10,855,880	###	71.6	71.6	0.0
2010-Mar-25 Thu	###	###	5.87	###	8,716,375	###	###	###	0.0
2010-Mar-24 Wed	###	###	###	###			80.9	80.9	0.0
2010-Mar-23 Tue	###	###	5.89	###			70.1	70.1	0.0
2010-Mar-22 Mon	5.85	5.88	5.8	5.85	10,509,948	###	74.6	74.6	0.4
2010-Mar-19 Fri	5.84	###	5.84	###			73.7	73.7	0.0
2010-Mar-18 Thu	###	###	5.82	5.87	4,434,150	12,903,376	27.8	27.8	###
2010-Mar-17 Wed	5.71	5.88	5.71	5.88	5,876,225	34,052,723	87.9	87.9	0.4
2010-Mar-16 Tue	###	5.74	###	###			###	###	0.0
2010-Mar-15 Mon	###	5.73	###	###			78.4	78.4	0.0
2010-Mar-12 Fri	5.72	5.74	###	###			23.3	23.3	0.0
2010-Mar-11 Thu	5.7	5.76	###	5.71	4,900,573	14,113,650	###	###	0.4
2010-Mar-10 Wed	###	5.72	###	5.72			###	###	0.4
2010-Mar-09 Tue	5.59	###	5.51	###	9,553,389	26,319,586	###	###	0.0
2010-Mar-08 Mon	###	###	###	5.57			###	###	0.4
2010-Mar-05 Fri	5.29	###	5.2	5.24			###	###	0.4
2010-Mar-04 Thu	###	###	5.25	5.28	3,799,056	9,972,522	32.7	32.7	0.4
2010-Mar-03 Wed	###	###	5.24	5.25			###	###	0.4
2010-Mar-02 Tue	5.28	###	5.22	###			82.9	82.9	0.0
2010-Mar-01 Mon	5.22	5.29	5.21	5.24			###	###	0.4
2010-Feb-26 Fri	5.29	###	###	5.22			###	###	0.4
2010-Feb-25 Thu	###	###	5.22	5.28	7,601,471	###	###	###	0.4
2010-Feb-24 Wed	###	###	5.24	5.29			###	###	0.4
2010-Feb-23 Tue	5.23	5.41	5.2	5.41			###	###	###
2010-Feb-22 Mon	###	5.41	5.27	###	7,566,545	40,405,350	29.1	29.1	0.0
2010-Feb-19 Fri	5.28	###	5.24	5.25			###	###	0.4
2010-Feb-18 Thu	###	###	5.21	5.24	3,948,022	###	###	###	0.4
2010-Feb-17 Wed	5.25	###	5.25	5.28	3,669,355	9,632,056	70.1	70.1	0.4
2010-Feb-16 Tue	5.25	###	###	###			24.4	24.4	0.0
2010-Feb-15 Mon	###	###	###	5.27			34.4	34.4	###
2010-Feb-12 Fri	###	###	5.28	###	4,682,226	12,361,076	27.9	27.9	0.0
2010-Feb-11 Thu	###	5.26	###	5.24			70.5	70.5	0.4
2010-Feb-10 Wed	5.26	###	###	###	3,947,587	0	###	###	0.0
2010-Feb-09 Tue	###	5.23	###	###	7,366,651	###	###	###	0.0
2010-Feb-08 Mon	###	###	###	###	5,281,556	0	71.6	71.6	0.0
2010-Feb-05 Fri	5.29	###	###	###			###	###	0.0
2010-Feb-04 Thu	5.48	5.51	5.4	5.45			35.9	35.9	###
2010-Feb-03 Wed	5.46	5.52	5.46	5.5	4,761,044	###	###	###	0.4
2010-Feb-02 Tue	###	5.45	###	5.43	4,299,823	###	###	###	0.4
2010-Feb-01 Mon	5.25	###	5.23	5.25			###	###	0.4
2010-Jan-29 Fri	###	5.46	###	5.26			40.9	40.9	0.4
2010-Jan-28 Thu	5.4	5.42	5.29	###			30.2	30.2	0.0
2010-Jan-27 Wed	5.52	5.53	5.4	5.42			###	###	0.4
2010-Jan-25 Mon	5.51	###	5.51	5.56			###	###	0.4
2010-Jan-22 Fri	5.51	###	5.51	5.59	7,008,953	###	76.5	76.5	###
2010-Jan-21 Thu	5.75	5.76	5.55	###			19.5	19.5	0.0
2010-Jan-20 Wed	###	###	5.79	5.81			###	###	###
2010-Jan-19 Tue	###	###	5.88	###			###	###	0.0
2010-Jan-18 Mon	6	###	###	###	5,379,549	0	76.0	76.0	0.0
2010-Jan-15 Fri	###	###	###	###	5,297,740	0	###	###	0.0
2010-Jan-14 Thu	###	###	###	###			###	###	0.0
2010-Jan-13 Wed	###	###	###	###	5,163,388	0	72.4	72.4	0.0
2010-Jan-12 Tue	###	###	###	###	8,372,446	0	###	###	0.0
2010-Jan-11 Mon	###	###	###	###			31.1	31.1	0.0
2010-Jan-08 Fri	###	###	###	###			###	###	0.0
2010-Jan-07 Thu	###	###	###	###			###	###	0.0
2010-Jan-06 Wed	###	6.24	###	###	5,330,950	###	25.2	25.2	0.0
2010-Jan-05 Tue	###	6.22	###	###	3,296,929	10,253,449	26.8	26.8	0.0
2010-Jan-04 Mon	###	###	###	###	3,803,981	0	65.4	65.4	0.0
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	###	###	###	###	2,323,548	0	###	###	0.0
2009-Dec-29 Tue	###	###	###	###	5,862,387	0	70.5	70.5	0.0
2009-Dec-24 Thu	###	###	5.87	###			72.7	72.7	0.0
2009-Dec-23 Wed	###	###	5.84	5.88	3,851,957	###	###	###	0.4
2009-Dec-22 Tue	5.85	###	5.78	###			74.7	74.7	0.0
2009-Dec-21 Mon	5.81	5.88	5.75	5.87			79.5	79.5	###
2009-Dec-18 Fri	###	5.81	###	5.79	10,871,956	###	###	###	###
2009-Dec-17 Thu	5.74	5.74	###	###	10,546,783	###	###	###	0.0
2009-Dec-16 Wed	###	5.73	5.59	###	9,925,884	###	###	###	0.0
2009-Dec-15 Tue	5.41	5.56	5.4	5.52	9,028,128	49,474,141	###	###	0.4
2009-Dec-14 Mon	###	5.43	###	5.4			74.1	74.1	0.4
2009-Dec-11 Fri	5.55	5.58	###	5.43			###	###	0.4
2009-Dec-10 Thu	###	###	5.51	5.53			20.9	20.9	###
2009-Dec-09 Wed	5.78	5.79	5.71	5.74			33.4	33.4	0.4
2009-Dec-08 Tue	###	###	5.77	5.84	8,431,654	24,325,321	###	###	0.4
2009-Dec-07 Mon	###	###	5.86	###			28.6	28.6	0.0
2009-Dec-04 Fri	6	###	###	###	4,378,127	0	74.4	74.4	0.0
2009-Dec-03 Thu	###	###	###	6			30.1	30.1	0.4
2009-Dec-02 Wed	###	###	###	###			###	###	0.0
2009-Dec-01 Tue	5.75	5.89	5.72	5.87			###	###	###
2009-Nov-30 Mon	5.75	5.8	###	5.7	8,863,448	###	23.6	23.6	0.4
2009-Nov-27 Fri	5.71	5.76	5.52	###	7,404,955	41,763,946	43.1	43.1	0.0
2009-Nov-26 Thu	5.87	###	5.72	5.75	6,176,253	17,664,083	###	###	###
2009-Nov-25 Wed	5.82	5.89	5.76	5.83			###	###	###
2009-Nov-24 Tue	5.89	###	5.8	5.81	5,365,229	###	31.1	31.1	###
2009-Nov-23 Mon	###	###	5.83	5.86			###	###	0.4
2009-Nov-20 Fri	5.89	###	5.87	5.87			34.9	34.9	###
2009-Nov-19 Thu	###	###	5.87	###	5,067,777	14,873,925	75.4	75.4	0.0
2009-Nov-18 Wed	5.89	###	5.84	5.85	7,100,882	20,734,575	33.6	33.6	0.4
2009-Nov-17 Tue	###	###	5.84	5.84	4,274,420	###	31.1	31.1	0.4
2009-Nov-16 Mon	5.85	###	5.83	5.85	4,475,552	###	###	###	0.4
2009-Nov-13 Fri	5.83	5.88	5.81	5.81			###	###	###
2009-Nov-12 Thu	6	6	5.87	###			25.6	25.6	0.0
2009-Nov-11 Wed	###	###	###	###			25.6	25.6	0.0
2009-Nov-10 Tue	###	###	###	###	8,358,320	0	###	###	0.0
2009-Nov-09 Mon	###	###	###	###			64.8	64.8	0.0
2009-Nov-06 Fri	###	###	5.87	###			24.2	24.2	0.0
2009-Nov-05 Thu	###	###	5.79	5.83			29.9	29.9	###
2009-Nov-04 Wed	5.88	###	5.72	###	10,367,325	29,650,549	73.9	73.9	0.0
2009-Nov-03 Tue	5.86	###	5.79	5.82			32.5	32.5	0.4
2009-Nov-02 Mon	5.74	5.82	###	5.82			###	###	0.4
2009-Oct-30 Fri	###	###	5.85	5.87			22.0	22.0	###
2009-Oct-29 Thu	5.86	###	5.83	5.89	18,970,921	###	###	###	###
2009-Oct-28 Wed	###	###	###	###			38.0	38.0	0.0
2009-Oct-27 Tue	###	###	###	###			48.8	48.8	0.0
2009-Oct-26 Mon	###	###	###	###	7,716,753	0	###	###	0.0
2009-Oct-23 Fri	###	6.21	###	###	10,582,256	###	###	###	0.0
2009-Oct-22 Thu	6.24	###	###	###	26,744,778	0	24.4	24.4	0.0
2009-Oct-21 Wed	6.24	6.41	6.23	###			74.1	74.1	0.0
2009-Oct-20 Tue	###	###	###	6.26			79.0	79.0	0.4
2009-Oct-19 Mon	6.75	6.75	6.75	6.75	0				0.5
2009-Oct-16 Fri	6.89	6.89	6.75	6.75			22.1	22.1	0.5
2009-Oct-15 Thu	6.8	###	6.78	6.8			###	###	0.5
2009-Oct-14 Wed	6.71	6.75	###	###			###	###	0.0
2009-Oct-13 Tue	6.7	6.82	###	###			###	###	0.0
2009-Oct-12 Mon	6.85	6.89	###	6.7	3,529,340	12,158,576	20.6	20.6	0.5
2009-Oct-09 Fri	###	6.82	###	6.77	6,001,848	###	###	###	###
2009-Oct-07 Wed	###	6.44	6.25	###			###	###	0.0
2009-Oct-06 Tue	###	###	6.2	###	2,949,126	###	###	###	0.0
2009-Oct-05 Mon	###	###	###	6.21	1,623,020	0	###	###	###
2009-Oct-02 Fri	6.26	###	6.26	###			###	###	0.0
2009-Oct-01 Thu	6.49	6.52	6.44	6.5			71.2	71.2	0.5
2009-Sep-30 Wed	###	6.53	###	6.45			77.3	77.3	###
2009-Sep-29 Tue	###	###	6.21	###	4,341,770	###	74.4	74.4	0.0
2009-Sep-28 Mon	###	###	###	6.2	4,706,027	0	24.7	24.7	0.4
2009-Sep-25 Fri	###	6.5	###	6.48			83.9	83.9	0.5
2009-Sep-24 Thu	6.42	6.53	###	6.46			75.0	75.0	###
2009-Sep-23 Wed	6.43	6.55	###	6.52			###	###	0.5
2009-Sep-22 Tue	###	6.45	###	###			39.2	39.2	0.0
2009-Sep-21 Mon	6.4	6.48	###	6.4			71.9	71.9	0.5
2009-Sep-18 Fri	6.5	6.55	6.4	6.41			23.8	23.8	0.5
2009-Sep-17 Thu	6.48	6.54	6.41	6.49			###	###	###
2009-Sep-16 Wed	###	6.48	###	6.4	5,440,526	###	64.2	64.2	0.5
2009-Sep-15 Tue	###	6.44	6.21	6.25	7,256,549	45,897,672	28.6	28.6	###
2009-Sep-14 Mon	6.45	6.5	6.25	###			28.0	28.0	0.0
2009-Sep-11 Fri	6.4	###	###	6.55			###	###	0.5
2009-Sep-10 Thu	###	###	6.29	###	4,504,681	14,167,221	###	###	0.0
2009-Sep-09 Wed	###	6.44	6.29	###	4,789,325	30,484,053	###	###	0.0
2009-Sep-08 Tue	###	###	###	###	5,301,286	0	62.8	62.8	0.0
2009-Sep-07 Mon	###	###	6.26	6.27			###	###	0.4
2009-Sep-04 Fri	###	###	###	6.25			###	###	###
2009-Sep-03 Thu	###	6.22	###	###			27.3	27.3	0.0
2009-Sep-02 Wed	###	6.22	###	###	4,999,948	###	###	###	0.0
2009-Sep-01 Tue	###	###	###	###			82.3	82.3	0.0
2009-Aug-31 Mon	###	###	###	6.27	5,875,249	0	###	###	0.4
2009-Aug-28 Fri	###	6.4	###	###			###	###	0.0
2009-Aug-27 Thu	###	###	5.85	###	7,609,280	22,257,144	###	###	0.0
2009-Aug-26 Wed	###	###	###	###			17.6	17.6	0.0
2009-Aug-25 Tue	5.89	###	5.83	###	14,189,574	###	82.6	82.6	0.0
2009-Aug-24 Mon	5.75	5.89	5.74	5.8	4,278,178	###	70.6	70.6	0.4
2009-Aug-21 Fri	5.76	5.8	###	###	7,661,988	###	33.0	33.0	0.0
2009-Aug-20 Thu	###	5.77	###	5.7	5,967,343	17,215,784	###	###	0.4
2009-Aug-19 Wed	###	###	5.52	5.56			###	###	0.4
2009-Aug-18 Tue	###	###	5.53	###	4,762,649	13,168,724	70.3	70.3	0.0
2009-Aug-17 Mon	5.5	###	5.5	###	2,425,222	###	###	###	0.0
2009-Aug-14 Fri	###	###	5.54	###	4,666,254	12,925,523	###	###	0.0
2009-Aug-13 Thu	5.42	5.55	5.42	5.55	3,044,379	###	###	###	###
2009-Aug-12 Wed	###	###	###	###	2,487,922	0	###	###	0.0
2009-Aug-11 Tue	5.45	5.47	###	5.41			27.2	27.2	###
2009-Aug-10 Mon	5.5	5.54	5.45	5.47	3,011,181	###	34.1	34.1	###
2009-Aug-07 Fri	5.48	5.51	5.41	5.5	3,046,243	16,632,486	72.0	72.0	0.4
2009-Aug-06 Thu	5.54	5.56	5.48	5.49	5,029,689	27,763,883	24.0	24.0	0.4
2009-Aug-05 Wed	5.7	5.7	5.49	5.54	3,645,085	20,394,250	###	###	0.4
2009-Aug-04 Tue	###	5.74	###	###	3,869,175	###	75.9	75.9	0.0
2009-Aug-03 Mon	###	5.72	5.57	###			###	###	0.0
2009-Jul-31 Fri	5.57	5.78	5.56	###			###	###	0.0
2009-Jul-30 Thu	5.53	5.55	5.43	5.53			###	###	###
2009-Jul-29 Wed	5.75	5.77	###	###			###	###	0.0
2009-Jul-28 Tue	5.71	5.83	5.71	5.8	4,959,423	28,615,870	80.8	80.8	0.4
2009-Jul-27 Mon	###	###	5.57	###			###	###	0.0
2009-Jul-24 Fri	5.71	5.76	5.56	5.59			###	###	###
2009-Jul-23 Thu	5.55	###	5.51	###			###	###	0.0
2009-Jul-22 Wed	###	###	5.48	5.5			###	###	0.4
2009-Jul-21 Tue	5.7	5.72	5.56	5.58	7,934,048	###	###	###	0.4
2009-Jul-20 Mon	5.53	###	5.47	###			74.9	74.9	0.0
2009-Jul-17 Fri	5.47	5.52	5.41	5.41			###	###	###
2009-Jul-16 Thu	5.49	5.5	5.41	5.41			23.7	23.7	###
2009-Jul-15 Wed	5.28	###	5.23	5.28	4,614,626	12,067,246	62.4	62.4	0.4
2009-Jul-14 Tue	5.21	5.24	###	5.21	4,543,942	11,905,128	64.7	64.7	0.4
2009-Jul-13 Mon	###	5.26	###	###			31.7	31.7	0.0
2009-Jul-10 Fri	###	###	###	###	1,767,955	0	###	###	0.0
2009-Jul-09 Thu	###	5.26	###	5.24			###	###	0.4
2009-Jul-08 Wed	5.21	5.25	###	###			33.5	33.5	0.0
2009-Jul-07 Tue	###	###	5.25	5.29	4,474,279	11,744,982	31.4	31.4	0.4
2009-Jul-06 Mon	###	###	5.28	###	2,706,649	7,145,553	###	###	0.0
2009-Jul-03 Fri	###	5.41	###	###			###	###	0.0
2009-Jul-02 Thu	5.52	5.57	5.44	5.45			###	###	###
2009-Jul-01 Wed	5.41	5.55	5.4	5.52	3,303,021	###	81.9	81.9	0.4
2009-Jun-30 Tue	5.45	5.52	5.43	5.46			###	###	###
2009-Jun-29 Mon	5.46	5.54	###	###			###	###	0.0
2009-Jun-26 Fri	5.45	5.46	###	5.44			33.1	33.1	0.4
2009-Jun-25 Thu	5.23	5.42	5.23	###	5,609,488	29,870,523	79.5	79.5	0.0
2009-Jun-24 Wed	###	###	###	5.27			###	###	###
2009-Jun-23 Tue	5.25	###	5.21	5.29	11,812,554	###	###	###	0.4
2009-Jun-22 Mon	5.73	5.74	5.43	5.48	7,580,127	###	15.0	15.0	###
2009-Jun-19 Fri	###	5.73	5.52	5.52			22.7	22.7	0.4
2009-Jun-18 Thu	###	5.71	5.56	###			###	###	0.0
2009-Jun-17 Wed	5.57	###	5.48	5.53	5,181,946	###	###	###	###
2009-Jun-16 Tue	5.79	5.83	###	###	7,203,948	###	25.5	25.5	0.0
2009-Jun-15 Mon	###	###	5.79	5.8			###	###	0.4
2009-Jun-12 Fri	###	###	###	###			19.5	19.5	0.0
2009-Jun-11 Thu	###	###	###	###			79.0	79.0	0.0
2009-Jun-10 Wed	5.7	###	5.7	5.89			###	###	###
2009-Jun-09 Tue	###	###	5.56	###	4,323,771	12,020,083	38.1	38.1	0.0
2009-Jun-05 Fri	###	5.74	###	###	5,249,641	###	71.0	71.0	0.0
2009-Jun-04 Thu	###	5.72	5.46	5.51			###	###	###
2009-Jun-03 Wed	5.77	5.83	###	5.74	5,694,380	###	###	###	0.4
2009-Jun-02 Tue	###	###	5.77	5.8			###	###	0.4
2009-Jun-01 Mon	5.57	5.76	5.45	5.73			78.3	78.3	###
2009-May-29 Fri	5.45	5.54	###	5.46	10,261,541	###	###	###	###
2009-May-28 Thu	###	###	5.28	###			###	###	0.0
2009-May-27 Wed	###	5.45	###	5.41	5,855,150	15,955,283	###	###	###
2009-May-26 Tue	5.25	###	###	###			###	###	0.0
2009-May-25 Mon	###	5.2	###	###	2,659,352	###	###	###	0.0
2009-May-22 Fri	###	5.2	###	###			74.8	74.8	0.0
2009-May-21 Thu	###	5.22	###	###	7,809,243	20,382,124	###	###	0.0
2009-May-20 Wed	###	###	###	###	5,159,289	0	17.2	17.2	0.0
2009-May-19 Tue	###	###	###	###	6,954,082	0	###	###	0.0
2009-May-18 Mon	###	###	###	###	2,354,084	0	42.4	42.4	0.0
2009-May-15 Fri	###	###	###	###			30.7	30.7	0.0
2009-May-14 Thu	###	###	###	###	9,862,751	0	39.0	39.0	0.0
2009-May-13 Wed	###	###	###	5.2			###	###	###
2009-May-12 Tue	5.26	###	###	5.24			###	###	0.4
2009-May-11 Mon	5.45	5.55	###	5.22			14.5	14.5	0.4
2009-May-08 Fri	5.55	5.55	5.4	5.49	7,884,640	###	22.7	22.7	0.4
2009-May-07 Thu	5.4	5.58	###	5.52	10,498,756	29,291,529	###	###	0.4
2009-May-06 Wed	5.21	###	###	5.26	3,859,477	0	###	###	0.4
2009-May-05 Tue	5.4	5.44	5.23	5.24			###	###	0.4
2009-May-04 Mon	5.2	###	###	###	5,088,451	0	70.6	70.6	0.0
2009-May-01 Fri	###	###	###	###	3,982,942	0	###	###	0.0
2009-Apr-30 Thu	###	5.2	5	###			###	###	0.0
2009-Apr-29 Wed	4.87	###	4.85	###			###	###	0.0
2009-Apr-28 Tue	4.79	###	4.79	4.87			77.6	77.6	0.3
2009-Apr-27 Mon	###	###	4.78	4.88			31.1	31.1	0.3
2009-Apr-24 Fri	###	###	###	###	12,596,346	0	24.0	24.0	0.0
2009-Apr-23 Thu	###	###	###	###	6,392,047	0	22.6	22.6	0.0
2009-Apr-22 Wed	###	5.2	###	###			33.6	33.6	0.0
2009-Apr-21 Tue	###	###	###	###			90.8	90.8	0.0
2009-Apr-20 Mon	###	###	###	###	4,136,322	0	###	###	0.0
2009-Apr-17 Fri	###	5.41	###	###	4,460,922	###	13.9	13.9	0.0
2009-Apr-16 Thu	###	5.46	5.29	###			28.2	28.2	0.0
2009-Apr-15 Wed	###	5.43	5.27	###	5,338,686	28,561,970	###	###	0.0
2009-Apr-14 Tue	5.29	5.45	5.26	###	3,710,622	19,870,380	71.6	71.6	0.0
2009-Apr-09 Thu	5.2	5.4	###	###	5,850,058	15,795,156	76.1	76.1	0.0
2009-Apr-08 Wed	5.28	###	###	5.22			###	###	0.4
2009-Apr-07 Tue	5.46	5.48	5.25	###	8,641,880	46,363,686	###	###	0.0
2009-Apr-06 Mon	5.29	5.51	5.25	5.51	5,637,373	###	83.4	83.4	###
2009-Apr-03 Fri	5.23	###	5.22	5.29			###	###	0.4
2009-Apr-02 Thu	5.21	###	###	###			15.5	15.5	0.0
2009-Apr-01 Wed	###	###	###	5.21	4,508,254	0	###	###	0.4
2009-Mar-31 Tue	###	5.43	5.26	5.26			###	###	0.4
2009-Mar-30 Mon	5.58	5.58	###	5.48			###	###	###
2009-Mar-27 Fri	###	5.75	5.47	5.57			20.3	20.3	0.4
2009-Mar-26 Thu	###	###	5.41	5.56	3,795,622	10,267,157	18.6	18.6	0.4
2009-Mar-25 Wed	5.47	5.71	5.46	5.59			###	###	###
2009-Mar-24 Tue	5.27	5.52	5.22	5.44	6,294,229	###	###	###	0.4
2009-Mar-23 Mon	###	###	###	###	2,820,971	0	###	###	0.0
2009-Mar-20 Fri	###	5.22	###	###	4,825,586	12,594,779	23.8	23.8	0.0
2009-Mar-19 Thu	###	5.24	###	###	11,581,272	###	###	###	0.0
2009-Mar-18 Wed	5.24	5.28	###	###	6,709,453	17,712,955	###	###	0.0
2009-Mar-17 Tue	###	5.23	###	###	6,765,055	###	###	###	0.0
2009-Mar-16 Mon	###	5.25	###	###	8,952,774	###	###	###	0.0
2009-Mar-13 Fri	###	###	###	###	5,397,881	0	###	###	0.0
2009-Mar-12 Thu	###	###	###	###	6,937,657	0	###	###	0.0
2009-Mar-11 Wed	###	###	###	###	7,899,688	0	82.4	82.4	0.0
2009-Mar-10 Tue	4.85	###	4.82	###			80.0	80.0	0.0
2009-Mar-09 Mon	4.79	4.89	4.76	4.83	2,686,024	###	###	###	0.3
2009-Mar-06 Fri	4.74	4.87	4.74	4.81	3,166,957	15,217,228	78.2	78.2	###
2009-Mar-05 Thu	###	###	4.78	4.82			###	###	0.3
2009-Mar-04 Wed	4.81	4.88	###	4.77			29.9	29.9	###
2009-Mar-03 Tue	4.7	4.88	4.7	4.8	3,178,927	###	83.8	83.8	0.3
2009-Mar-02 Mon	4.89	###	4.76	4.81	3,647,827	8,681,828	32.2	32.2	###
2009-Feb-27 Fri	###	###	###	###			25.4	25.4	0.0
2009-Feb-26 Thu	4.8	5	4.74	###			###	###	0.0
2009-Feb-25 Wed	4.72	4.81	###	4.71			37.3	37.3	###
2009-Feb-24 Tue	4.42	4.7	4.41	###	4,808,487	21,902,658	92.0	92.0	0.0
2009-Feb-23 Mon	4.55	4.59	4.41	4.5			35.9	35.9	###
2009-Feb-20 Fri	4.7	4.83	4.54	4.57	4,143,644	19,412,972	###	###	###
2009-Feb-19 Thu	###	###	###	###			90.2	90.2	0.0
2009-Feb-18 Wed	4.56	###	4.42	4.46			###	###	0.3
2009-Feb-17 Tue	###	4.72	###	###			###	###	0.0
2009-Feb-16 Mon	###	4.73	4.57	###	2,243,350	10,431,577	80.3	80.3	0.0
2009-Feb-13 Fri	###	4.71	4.53	###	2,934,448	13,557,149	###	###	0.0
2009-Feb-12 Thu	###	4.78	4.54	###	2,889,945	13,467,143	###	###	0.0
2009-Feb-11 Wed	4.5	4.74	4.49	###	6,573,871	###	84.1	84.1	0.0
2009-Feb-10 Tue	4.59	4.59	4.52	4.56			31.7	31.7	0.3
2009-Feb-09 Mon	###	###	###	4.55			86.8	86.8	0.3
2009-Feb-06 Fri	###	4.42	4.27	###	3,482,020	15,129,376	27.6	27.6	0.0
2009-Feb-05 Thu	###	###	4.29	###	5,022,972	10,774,274	25.2	25.2	0.0
2009-Feb-04 Wed	4.4	4.47	###	###			###	###	0.0
2009-Feb-03 Tue	###	4.49	###	###	2,958,140	6,641,024	###	###	0.0
2009-Feb-02 Mon	4.23	4.41	4.23	###	2,123,179	###	###	###	0.0
2009-Jan-30 Fri	4.24	4.42	4.23	###	5,438,051	23,519,570	78.9	78.9	0.0
2009-Jan-29 Thu	###	###	4.23	###	3,986,323	8,431,073	33.2	33.2	0.0
2009-Jan-28 Wed	###	###	4.25	4.29			###	###	###
2009-Jan-27 Tue	4.25	###	4.24	###			87.5	87.5	0.0
2009-Jan-23 Fri	###	4.2	###	###	3,670,628	###	###	###	0.0
2009-Jan-22 Thu	###	###	###	4.24	3,672,146	0	25.1	25.1	0.3
2009-Jan-21 Wed	###	###	4.29	###	5,618,685	12,052,079	76.0	76.0	0.0
2009-Jan-20 Tue	4.41	4.43	4.2	4.24	5,019,947	21,661,071	###	###	0.3
2009-Jan-19 Mon	4.54	###	4.43	4.51			36.8	36.8	0.3
2009-Jan-16 Fri	4.25	4.45	4.23	4.43	2,248,779	###	###	###	###
2009-Jan-15 Thu	###	###	###	4.22	3,066,386	0	22.9	22.9	###
2009-Jan-14 Wed	###	4.48	4.27	###			27.1	27.1	0.0
2009-Jan-13 Tue	4.49	4.52	###	4.42			###	###	0.3
2009-Jan-12 Mon	###	4.7	###	###			###	###	0.0
2009-Jan-09 Fri	4.75	4.79	###	4.73			###	###	0.3
2009-Jan-08 Thu	4.59	###	4.54	###	4,585,241	###	78.1	78.1	0.0
2009-Jan-07 Wed	###	4.76	###	4.71			###	###	###
2009-Jan-06 Tue	###	4.7	4.58	###			24.4	24.4	0.0
2009-Jan-05 Mon	4.7	4.72	4.53	4.56	1,943,773	8,989,950	21.0	21.0	0.3
2009-Jan-02 Fri	4.75	4.8	4.55	4.58			###	###	0.3
2008-Dec-31 Wed	###	4.7	4.54	###			###	###	0.0
2008-Dec-30 Tue	###	###	###	4.59	1,862,889	0	###	###	0.3
2008-Dec-29 Mon	###	4.44	###	4.4	1,479,359	3,284,176	###	###	0.3
2008-Dec-24 Wed	###	###	###	4.22			###	###	###
2008-Dec-23 Tue	###	###	###	###			###	###	0.0
2008-Dec-22 Mon	###	4.21	###	4			###	###	0.3
2008-Dec-19 Fri	4.4	4.4	###	###			###	###	0.0
2008-Dec-18 Thu	4.7	4.78	4.41	4.49	11,561,020	53,122,886	12.7	12.7	###
2008-Dec-17 Wed	###	###	###	4.72			19.0	19.0	0.3
2008-Dec-16 Tue	4.82	4.89	###	4.73	4,515,944	11,041,483	27.3	27.3	0.3
2008-Dec-15 Mon	4.72	###	###	4.86	3,842,052	0	79.8	79.8	0.3
2008-Dec-12 Fri	###	4.75	4.43	4.58			34.3	34.3	0.3
2008-Dec-11 Thu	4.89	4.89	4.5	4.7	5,037,873	###	###	###	0.3
2008-Dec-10 Wed	###	4.79	4.26	4.76			94.2	94.2	###
2008-Dec-09 Tue	###	4.41	###	4.28			23.5	23.5	0.3
2008-Dec-08 Mon	4	###	###	4.26	8,363,222	0	###	###	0.3
2008-Dec-05 Fri	###	4.22	###	4	5,545,184	###	29.0	29.0	0.3
2008-Dec-04 Thu	###	###	###	4.23			35.6	35.6	0.3
2008-Dec-03 Wed	###	###	###	4.26			###	###	0.3
2008-Dec-02 Tue	4.5	4.55	4.22	4.23			12.2	12.2	0.3
2008-Dec-01 Mon	4.85	4.88	4.58	###	3,510,720	###	###	###	0.0
2008-Nov-28 Fri	###	###	4.8	###			###	###	0.0
2008-Nov-27 Thu	4.7	###	###	4.88	5,486,641	0	###	###	0.3
2008-Nov-26 Wed	4.7	4.85	4.43	4.48	5,684,273	26,375,026	20.4	20.4	###
2008-Nov-25 Tue	###	4.85	###	4.75	4,449,948	10,791,123	###	###	###
2008-Nov-24 Mon	4.43	4.55	###	4.47	5,283,149	###	###	###	###
2008-Nov-21 Fri	4.45	4.48	###	###	5,644,489	12,643,655	###	###	0.0
2008-Nov-20 Thu	###	4.82	4.54	###	5,942,150	###	80.6	80.6	0.0
2008-Nov-19 Wed	4.85	4.89	4.57	###	5,142,647	24,324,720	###	###	0.0
2008-Nov-18 Tue	###	###	4.78	4.8			21.3	21.3	0.3
2008-Nov-17 Mon	5.2	###	4.89	###	4,850,248	11,858,856	###	###	0.0
2008-Nov-14 Fri	###	###	4.87	###	4,699,440	###	###	###	0.0
2008-Nov-13 Thu	###	4.85	###	4.75			86.4	86.4	###
2008-Nov-12 Wed	###	###	4.72	4.77	9,214,859	###	###	###	###
2008-Nov-11 Tue	4.85	###	4.78	###	2,405,377	5,748,851	###	###	0.0
2008-Nov-10 Mon	###	5	###	###	3,104,571	7,761,427	###	###	0.0
2008-Nov-07 Fri	###	4.71	4.53	###	4,125,242	###	###	###	0.0
2008-Nov-06 Thu	4.74	###	###	4.84			###	###	0.3
2008-Nov-05 Wed	4.73	###	###	###	8,208,550	0	84.7	84.7	0.0
2008-Nov-04 Tue	4.52	4.59	4.46	4.54			68.3	68.3	0.3
2008-Nov-03 Mon	###	###	4.45	###	4,359,352	9,699,558	61.5	61.5	0.0
2008-Oct-31 Fri	###	4.53	###	4.5			###	###	###
2008-Oct-30 Thu	###	4.82	4.25	###	18,920,224	###	9.5	9.5	0.0
2008-Oct-29 Wed	3.58	3.82	3.52	3.71			87.1	87.1	###
2008-Oct-28 Tue	###	3.49	###	3.4	6,606,348	11,528,077	94.7	94.7	0.2
2008-Oct-27 Mon	3.27	###	###	###	6,132,773	0	###	###	0.0
2008-Oct-24 Fri	###	###	3.28	3.45	6,141,757	10,072,481	###	###	###
2008-Oct-23 Thu	###	3.5	###	3.5	11,107,124	###	###	###	0.3
2008-Oct-22 Wed	###	###	###	###	5,965,378	0	###	###	0.0
2008-Oct-21 Tue	###	###	3.81	###	3,831,857	7,299,687	###	###	0.0
2008-Oct-20 Mon	3.48	3.71	3.42	3.71	5,918,144	21,098,183	92.8	92.8	###
2008-Oct-17 Fri	###	3.72	###	3.41			22.3	22.3	###
2008-Oct-16 Thu	###	3.76	3.52	3.52	5,924,828	21,566,373	33.2	33.2	###
2008-Oct-15 Wed	3.78	###	3.78	###			###	###	0.0
2008-Oct-14 Tue	3.75	3.86	3.72	3.82			###	###	0.3
2008-Oct-13 Mon	3.5	###	3.27	3.43			25.4	25.4	0.2
2008-Oct-10 Fri	3.83	3.88	3.4	3.4	7,539,774	27,444,777	17.1	17.1	0.2
2008-Oct-09 Thu	###	4.4	###	###			25.4	25.4	0.0
2008-Oct-08 Wed	###	4.71	4.44	4.45			28.6	28.6	0.3
2008-Oct-07 Tue	4.77	###	4.46	4.73	12,360,353	27,563,587	30.3	30.3	0.3
2008-Oct-06 Mon	5.47	5.52	###	###			###	###	0.0
2008-Oct-03 Fri	###	###	5.54	###	3,583,753	###	34.2	34.2	0.0
2008-Oct-02 Thu	5.85	###	5.79	5.81	3,719,627	10,768,320	###	###	###
2008-Oct-01 Wed	5.74	###	###	5.78	3,135,857	0	75.8	75.8	0.4
2008-Sep-30 Tue	5.43	###	###	###			72.6	72.6	0.0
2008-Sep-29 Mon	5.85	5.85	5.71	5.73			34.3	34.3	###
2008-Sep-26 Fri	###	###	###	5.73			22.0	22.0	###
2008-Sep-25 Thu	5.8	###	5.78	5.82	2,740,377	7,919,689	###	###	0.4
2008-Sep-24 Wed	5.59	###	5.53	###			###	###	0.0
2008-Sep-23 Tue	###	5.75	5.52	5.53	2,972,946	16,752,550	###	###	###
2008-Sep-22 Mon	5.82	5.85	5.5	###			22.4	22.4	0.0
2008-Sep-19 Fri	###	###	###	5.71	4,952,223	0	###	###	0.4
2008-Sep-18 Thu	5.8	5.85	5.59	###			33.6	33.6	0.0
2008-Sep-17 Wed	###	5.81	5.57	5.8			###	###	0.4
2008-Sep-16 Tue	5.48	###	5.4	###	7,827,229	###	###	###	0.0
2008-Sep-15 Mon	5.7	###	5.54	###	4,780,288	###	94.1	94.1	0.0
2008-Sep-12 Fri	5.75	5.78	5.44	###	5,840,853	32,767,185	19.2	19.2	0.0
2008-Sep-11 Thu	###	5.82	5.56	###			###	###	0.0
2008-Sep-10 Wed	5.25	5.75	5.25	5.45	6,223,256	###	90.8	90.8	###
2008-Sep-09 Tue	5.55	###	###	5.47			30.0	30.0	###
2008-Sep-08 Mon	5.47	5.75	5.47	###			###	###	0.0
2008-Sep-05 Fri	5.25	###	###	5.21			27.4	27.4	0.4
2008-Sep-04 Thu	5.55	###	###	5.42	2,697,945	0	###	###	0.4
2008-Sep-03 Wed	5.76	5.8	5.55	###	4,142,353	23,507,853	27.1	27.1	0.0
2008-Sep-02 Tue	###	###	5.82	5.89	3,089,670	###	27.0	27.0	###
2008-Sep-01 Mon	###	###	###	###			70.9	70.9	0.0
2008-Aug-29 Fri	###	###	5.81	6			###	###	0.4
2008-Aug-28 Thu	###	###	5.89	###	5,574,628	16,417,279	77.6	77.6	0.0
2008-Aug-27 Wed	###	###	###	5.83	4,892,723	0	###	###	###
2008-Aug-26 Tue	5.56	###	5.43	###	4,229,429	###	73.8	73.8	0.0
2008-Aug-25 Mon	5.59	###	5.49	5.58	6,713,079	###	29.7	29.7	0.4
2008-Aug-22 Fri	5.7	5.71	5.52	###			###	###	0.0
2008-Aug-21 Thu	###	###	5.49	5.57			29.1	29.1	0.4
2008-Aug-20 Wed	5.22	5.52	5.2	5.4			86.1	86.1	0.4
2008-Aug-19 Tue	###	5.22	###	###	4,862,581	###	###	###	0.0
2008-Aug-18 Mon	4.85	###	4.83	###	6,799,042	16,419,686	###	###	0.0
2008-Aug-15 Fri	###	###	4.81	###	5,859,785	14,092,782	###	###	0.0
2008-Aug-14 Thu	4.84	5	4.82	###	9,048,878	###	79.6	79.6	0.0
2008-Aug-13 Wed	4.58	4.8	4.51	4.72	7,968,575	###	###	###	0.3
2008-Aug-12 Tue	###	###	4.57	###			###	###	0.0
2008-Aug-11 Mon	5.2	5.24	###	###			###	###	0.0
2008-Aug-08 Fri	###	###	###	5.25			###	###	0.4
2008-Aug-07 Thu	###	###	###	###	4,923,957	0	###	###	0.0
2008-Aug-06 Wed	5.27	5.28	###	###	6,204,787	###	15.4	15.4	0.0
2008-Aug-05 Tue	###	5.45	5.22	5.24			31.2	31.2	0.4
2008-Aug-04 Mon	###	5.74	5.58	###	2,184,328	###	###	###	0.0
2008-Aug-01 Fri	###	###	5.54	5.56			22.1	22.1	0.4
2008-Jul-31 Thu	###	5.77	5.57	5.73			###	###	###
2008-Jul-30 Wed	###	###	5.41	5.5	6,319,826	17,095,129	###	###	0.4
2008-Jul-29 Tue	###	5.72	5.52	###			76.2	76.2	0.0
2008-Jul-28 Mon	5.53	###	###	5.51			###	###	###
2008-Jul-25 Fri	5.2	5.45	###	5.43			###	###	0.4
2008-Jul-24 Thu	###	5.29	###	###	9,667,680	###	###	###	0.0
2008-Jul-23 Wed	###	###	###	###			63.6	63.6	0.0
2008-Jul-22 Tue	###	###	4.87	###	7,242,970	###	29.5	29.5	0.0
2008-Jul-21 Mon	###	###	###	5			22.8	22.8	0.4
2008-Jul-18 Fri	###	###	###	5			###	###	0.4
2008-Jul-17 Thu	###	5.55	###	5.44	5,555,828	15,417,422	74.8	74.8	0.4
2008-Jul-16 Wed	###	###	5.4	5.52	6,632,347	###	###	###	0.4
2008-Jul-15 Tue	5.84	5.86	###	5.71			31.5	31.5	0.4
2008-Jul-14 Mon	5.73	5.88	5.73	5.77	3,429,749	###	80.7	80.7	0.4
2008-Jul-11 Fri	5.8	5.89	5.75	5.83			67.9	67.9	###
2008-Jul-10 Thu	5.79	5.89	###	5.72	3,884,687	###	###	###	0.4
2008-Jul-09 Wed	5.72	5.87	###	5.81	6,767,689	###	83.1	83.1	###
2008-Jul-08 Tue	5.84	###	5.72	5.81			46.5	46.5	###
2008-Jul-07 Mon	###	###	5.86	###			36.4	36.4	0.0
2008-Jul-04 Fri	###	###	###	###	10,162,372	0	22.1	22.1	0.0
2008-Jul-03 Thu	6.26	6.28	###	###	9,447,423	###	###	###	0.0
2008-Jul-02 Wed	6.74	6.74	6.44	6.52			###	###	0.5
2008-Jul-01 Tue	6.7	6.8	6.56	###	4,879,675	32,596,229	###	###	0.0
2008-Jun-30 Mon	6.75	###	###	6.8			69.9	69.9	0.5
2008-Jun-27 Fri	6.46	6.59	###	6.54	7,322,271	24,126,882	65.8	65.8	0.5
2008-Jun-26 Thu	6.43	6.5	###	6.4	5,799,950	###	30.8	30.8	0.5
2008-Jun-25 Wed	###	6.47	###	6.43	10,328,778	###	73.6	73.6	###
2008-Jun-24 Tue	6.29	6.47	6.28	6.43			82.3	82.3	###
2008-Jun-23 Mon	###	6.28	###	6.28			###	###	0.4
2008-Jun-20 Fri	###	6.24	###	###	12,595,887	###	###	###	0.0
2008-Jun-19 Thu	###	6.44	###	6.28	15,937,243	51,317,922	86.1	86.1	0.4
2008-Jun-18 Wed	###	6.23	###	###			###	###	0.0
2008-Jun-17 Tue	###	###	###	###			31.2	31.2	0.0
2008-Jun-16 Mon	###	6.24	###	###	5,527,555	17,245,971	34.8	34.8	0.0
2008-Jun-13 Fri	###	6.24	###	###	7,850,326	###	78.2	78.2	0.0
2008-Jun-12 Thu	5.86	###	5.8	###	8,290,377	###	###	###	0.0
2008-Jun-11 Wed	5.71	###	5.51	5.85	8,403,672	###	86.8	86.8	0.4
2008-Jun-10 Tue	5.8	###	5.73	5.73			37.8	37.8	###
2008-Jun-06 Fri	###	###	5.79	5.87			10.7	10.7	###
2008-Jun-05 Thu	###	###	###	###	7,026,153	0	###	###	0.0
2008-Jun-04 Wed	###	6.47	###	###			###	###	0.0
2008-Jun-03 Tue	6.48	6.5	###	###	3,082,428	###	31.5	31.5	0.0
2008-Jun-02 Mon	###	6.44	6.2	6.44	8,663,922	54,755,987	###	###	0.5
2008-May-30 Fri	6.23	###	###	###			25.0	25.0	0.0
2008-May-29 Thu	5.76	6.75	###	###	19,655,159	###	98.6	98.6	0.0
2008-May-28 Wed	5.8	###	###	5.7	5,249,525	0	###	###	0.4
2008-May-27 Tue	6	###	###	###	5,387,788	0	###	###	0.0
2008-May-26 Mon	###	###	###	###	7,634,647	0	40.9	40.9	0.0
2008-May-23 Fri	###	###	###	###			###	###	0.0
2008-May-22 Thu	6.25	###	6.23	6.44	14,880,926	46,354,084	85.7	85.7	0.5
2008-May-21 Wed	6.2	###	###	6.24			###	###	0.4
2008-May-20 Tue	###	###	###	6.2	4,162,381	0	26.6	26.6	0.4
2008-May-19 Mon	6.2	6.4	6.2	###	6,359,187	40,062,878	###	###	0.0
2008-May-16 Fri	###	6.24	###	###	12,248,889	###	###	###	0.0
2008-May-15 Thu	###	###	###	###			###	###	0.0
2008-May-14 Wed	###	5.7	5.56	###	6,266,676	35,281,385	27.1	27.1	0.0
2008-May-13 Tue	5.71	5.77	###	###	4,486,659	###	36.1	36.1	0.0
2008-May-12 Mon	5.75	5.85	5.75	5.78			###	###	0.4
2008-May-09 Fri	5.72	5.77	###	5.74			###	###	0.4
2008-May-08 Thu	5.45	5.75	5.42	5.7	9,572,380	53,461,742	88.8	88.8	0.4
2008-May-07 Wed	5.45	###	5.45	5.5			74.0	74.0	0.4
2008-May-06 Tue	5.2	5.5	###	5.4	6,012,274	16,533,753	###	###	0.4
2008-May-05 Mon	###	###	###	###	2,160,652	0	###	###	0.0
2008-May-02 Fri	###	###	4.89	###	2,493,857	6,097,480	###	###	0.0
2008-May-01 Thu	4.73	###	4.73	4.88	3,831,948	9,062,557	###	###	0.3
2008-Apr-30 Wed	5	###	4.71	4.75			8.1	8.1	###
2008-Apr-29 Tue	###	###	###	5	1,862,446	0	###	###	0.4
2008-Apr-28 Mon	###	###	###	###			31.9	31.9	0.0
2008-Apr-24 Thu	###	###	4.85	###	13,632,727	###	###	###	0.0
2008-Apr-23 Wed	4.86	###	4.82	###			###	###	0.0
2008-Apr-22 Tue	###	###	4.82	###			###	###	0.0
2008-Apr-21 Mon	5.24	5.29	###	5.2	3,394,380	###	###	###	###
2008-Apr-18 Fri	###	###	###	###			73.1	73.1	0.0
2008-Apr-17 Thu	###	###	###	###			34.4	34.4	0.0
2008-Apr-16 Wed	###	###	5	###	4,381,826	###	###	###	0.0
2008-Apr-15 Tue	4.87	###	4.84	###	11,621,857	###	82.3	82.3	0.0
2008-Apr-14 Mon	4.84	4.85	4.73	4.77	1,936,947	9,277,976	28.5	28.5	###
2008-Apr-11 Fri	4.89	###	4.77	###			###	###	0.0
2008-Apr-10 Thu	4.83	###	4.78	4.88			###	###	0.3
2008-Apr-09 Wed	4.84	4.84	4.71	4.8			###	###	0.3
2008-Apr-08 Tue	###	###	4.77	4.86	3,481,486	8,303,344	###	###	0.3
2008-Apr-07 Mon	4.77	###	4.77	4.86	3,906,548	###	###	###	0.3
2008-Apr-04 Fri	4.85	###	4.75	4.75	5,295,642	12,577,149	###	###	###
2008-Apr-03 Thu	###	###	###	###			91.3	91.3	0.0
2008-Apr-02 Wed	4.88	4.88	###	4.7	6,783,283	###	17.7	17.7	0.3
2008-Apr-01 Tue	4.79	###	4.75	4.8	6,936,652	16,474,548	###	###	0.3
2008-Mar-31 Mon	4.8	4.83	###	4.83			###	###	0.3
2008-Mar-28 Fri	4.78	4.88	4.7	4.83	7,816,789	###	72.5	72.5	0.3
2008-Mar-27 Thu	###	4.77	###	4.72	5,134,222	###	69.7	69.7	0.3
2008-Mar-26 Wed	4.58	###	4.54	###	5,172,370	11,741,279	62.8	62.8	0.0
2008-Mar-25 Tue	4.55	4.55	4.21	4.52			30.5	30.5	0.3
2008-Mar-20 Thu	###	###	4.43	4.43			###	###	###
2008-Mar-19 Wed	4.8	###	4.59	4.73			###	###	0.3
2008-Mar-18 Tue	###	4.75	4.57	###	10,240,079	###	###	###	0.0
2008-Mar-17 Mon	4.52	###	4.48	###	10,892,154	24,398,424	90.1	90.1	0.0
2008-Mar-14 Fri	4.47	4.52	4.41	4.46	9,171,178	###	###	###	0.3
2008-Mar-13 Thu	4.49	4.51	###	###			###	###	0.0
2008-Mar-12 Wed	4.43	4.58	4.43	4.52	11,848,648	53,378,159	81.4	81.4	0.3
2008-Mar-11 Tue	###	4.44	4.26	###	9,185,183	39,955,546	46.4	46.4	0.0
2008-Mar-10 Mon	4.28	###	4.25	###			###	###	0.0
2008-Mar-07 Fri	###	###	###	###			80.1	80.1	0.0
2008-Mar-06 Thu	###	4.44	###	###	14,979,740	33,255,022	###	###	0.0
2008-Mar-05 Wed	###	###	###	###	8,180,222	0	###	###	0.0
2008-Mar-04 Tue	###	###	###	###			40.4	40.4	0.0
2008-Mar-03 Mon	###	4.25	###	###	11,191,145	23,781,183	84.0	84.0	0.0
2008-Feb-29 Fri	4.27	###	###	4.27			###	###	###
2008-Feb-28 Thu	4.52	4.54	###	###	6,504,046	14,764,184	###	###	0.0
2008-Feb-27 Wed	4.48	4.57	4.45	4.57			###	###	###
2008-Feb-26 Tue	4.47	4.54	4.23	4.42			29.5	29.5	0.3
2008-Feb-25 Mon	4.49	4.55	4.41	4.53			77.2	77.2	###
2008-Feb-22 Fri	4.4	4.47	###	4.45			73.4	73.4	0.3
2008-Feb-21 Thu	4.4	4.45	###	4.43	9,602,988	21,366,648	73.2	73.2	###
2008-Feb-20 Wed	4.45	4.51	###	4.41			###	###	###
2008-Feb-19 Tue	4.45	4.49	###	###			###	###	0.0
2008-Feb-18 Mon	4.2	###	###	4.28			###	###	0.3
2008-Feb-15 Fri	###	4.24	###	4.24			###	###	0.3
2008-Feb-14 Thu	4	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	4	3.86	###			79.8	79.8	0.0
2008-Feb-12 Tue	###	###	3.77	###	4,983,179	###	###	###	0.0
2008-Feb-11 Mon	###	###	3.82	3.82	4,641,872	8,865,975	###	###	0.3
2008-Feb-08 Fri	3.81	###	3.8	3.88			77.6	77.6	0.3
2008-Feb-07 Thu	###	###	3.76	3.81			###	###	0.3
2008-Feb-06 Wed	###	###	###	###	3,662,458	0	###	###	0.0
2008-Feb-05 Tue	###	4.2	###	###			26.7	26.7	0.0
2008-Feb-04 Mon	4.29	###	###	###	6,485,447	0	###	###	0.0
2008-Feb-01 Fri	###	###	4.22	4.26			###	###	0.3
2008-Jan-31 Thu	###	4.26	###	4.26	5,914,880	###	82.5	82.5	0.3
2008-Jan-30 Wed	4.42	4.42	4.25	###			###	###	0.0
2008-Jan-29 Tue	###	###	###	###			8.4	8.4	0.0
2008-Jan-25 Fri	4.4	4.71	4.4	4.7	9,013,440	###	###	###	0.3
2008-Jan-24 Thu	###	4.44	4.29	###			36.4	36.4	0.0
2008-Jan-23 Wed	###	4.22	###	4.2			68.4	68.4	###
2008-Jan-22 Tue	###	4.45	3.72	3.72			18.6	18.6	0.3
2008-Jan-21 Mon	4.49	4.49	###	4.49	3,501,378	###	82.9	82.9	###
2008-Jan-18 Fri	4.42	4.53	4.42	4.5	2,501,520	###	###	###	###
2008-Jan-17 Thu	###	4.73	4.56	4.58			28.1	28.1	0.3
2008-Jan-16 Wed	###	4.7	4.55	###			82.8	82.8	0.0
2008-Jan-15 Tue	###	4.77	###	4.72			84.1	84.1	0.3
2008-Jan-14 Mon	###	###	4.5	###			###	###	0.0
2008-Jan-11 Fri	###	###	4.71	4.73			20.1	20.1	0.3
2008-Jan-10 Thu	###	###	4.84	###			###	###	0.0
2008-Jan-09 Wed	4.82	###	4.79	###			###	###	0.0
2008-Jan-08 Tue	4.88	###	4.82	4.84			###	###	0.3
2008-Jan-07 Mon	###	###	4.85	###			31.0	31.0	0.0
2008-Jan-04 Fri	###	###	###	###	5,500,671	0	###	###	0.0
2008-Jan-03 Thu	###	###	4.86	###	6,309,444	15,331,948	###	###	0.0
2008-Jan-02 Wed	4.8	###	4.79	4.85			75.7	75.7	###
2007-Dec-31 Mon	4.83	4.87	4.79	4.85	716,588	3,461,120	66.9	66.9	###
2007-Dec-28 Fri	4.79	4.86	4.74	4.85			###	###	###
2007-Dec-27 Thu	4.77	4.87	4.73	4.83	1,562,785	###	75.8	75.8	0.3
2007-Dec-24 Mon	4.56	4.78	4.56	4.78			###	###	###
2007-Dec-21 Fri	4.57	###	4.5	4.51	9,140,078	20,565,175	###	###	0.3
2007-Dec-20 Thu	4.55	###	4.53	4.57			74.3	74.3	###
2007-Dec-19 Wed	4.55	###	4.41	4.53	11,048,555	###	###	###	###
2007-Dec-18 Tue	4.49	4.56	4.4	4.54	5,708,972	###	78.1	78.1	0.3
2007-Dec-17 Mon	4.75	4.79	4.5	4.57	5,611,059	###	29.7	29.7	###
2007-Dec-14 Fri	4.81	###	4.75	4.84	4,305,174	10,224,788	83.2	83.2	0.3
2007-Dec-13 Thu	4.78	###	4.78	4.83	4,574,173	10,932,273	###	###	0.3
2007-Dec-12 Wed	###	4.74	###	4.72			###	###	0.3
2007-Dec-11 Tue	4.71	4.75	###	4.7	4,428,880	###	35.9	35.9	0.3
2007-Dec-10 Mon	4.75	4.75	###	###	5,154,970	12,243,053	###	###	0.0
2007-Dec-07 Fri	4.8	4.83	4.7	4.74			23.9	23.9	0.3
2007-Dec-06 Thu	4.72	4.85	4.71	4.76			69.1	69.1	###
2007-Dec-05 Wed	4.56	4.75	4.56	4.72			###	###	0.3
2007-Dec-04 Tue	4.53	###	4.52	###	7,706,441	17,416,556	80.8	80.8	0.0
2007-Dec-03 Mon	###	###	4.5	4.53			###	###	###
2007-Nov-30 Fri	###	###	4.54	###	7,682,442	17,439,143	###	###	0.0
2007-Nov-29 Thu	4.59	###	4.55	4.55	12,297,229	###	32.9	32.9	0.3
2007-Nov-28 Wed	4.55	###	4.51	4.52	7,426,773	16,747,373	###	###	0.3
2007-Nov-27 Tue	###	###	4.5	4.55			16.9	16.9	0.3
2007-Nov-26 Mon	4.73	4.77	###	###	4,721,385	###	###	###	0.0
2007-Nov-23 Fri	4.76	4.79	###	4.7	4,845,559	###	###	###	0.3
2007-Nov-22 Thu	4.71	4.72	###	###			44.1	44.1	0.0
2007-Nov-21 Wed	###	4.82	###	4.8	12,730,223	###	###	###	0.3
2007-Nov-20 Tue	4.7	4.71	4.55	4.59			16.8	16.8	0.3
2007-Nov-19 Mon	4.84	4.84	4.72	4.73			###	###	0.3
2007-Nov-16 Fri	###	4.84	###	4.74			###	###	0.3
2007-Nov-15 Thu	4.56	4.78	4.56	###			###	###	0.0
2007-Nov-14 Wed	4.55	4.56	4.45	4.52	10,898,281	49,096,755	###	###	0.3
2007-Nov-13 Tue	4.45	4.55	4.43	4.54			83.6	83.6	0.3
2007-Nov-12 Mon	4.55	###	###	4.47	11,210,678	0	###	###	###
2007-Nov-09 Fri	4.45	###	4.43	###	7,223,755	###	90.2	90.2	0.0
2007-Nov-08 Thu	4.45	4.48	###	4.4	5,145,283	###	###	###	0.3
2007-Nov-07 Wed	4.4	4.59	4.4	4.52			###	###	0.3
2007-Nov-06 Tue	###	###	4.29	###	1,480,777	###	26.9	26.9	0.0
2007-Nov-05 Mon	4.42	4.43	###	###	2,322,524	###	###	###	0.0
2007-Nov-02 Fri	4.4	4.42	###	###			###	###	0.0
2007-Nov-01 Thu	###	4.5	###	4.5			###	###	###
2007-Oct-31 Wed	###	###	4.25	4.25	3,906,923	###	14.8	14.8	###
2007-Oct-30 Tue	4.43	4.43	###	###	3,784,646	###	###	###	0.0
2007-Oct-29 Mon	4.44	4.49	4.41	4.44	3,011,487	###	68.3	68.3	0.3
2007-Oct-26 Fri	4.45	4.45	###	4.4	12,478,622	###	###	###	0.3
2007-Oct-25 Thu	###	4.44	###	4.44	4,145,988	###	88.2	88.2	0.3
2007-Oct-24 Wed	###	4.42	###	###			###	###	0.0
2007-Oct-23 Tue	4.27	###	4.24	###	4,778,880	10,131,225	###	###	0.0
2007-Oct-22 Mon	4.42	4.42	4.2	4.23			8.2	8.2	0.3
2007-Oct-19 Fri	4.55	4.55	4.48	4.5			27.7	27.7	###
2007-Oct-18 Thu	4.54	4.59	4.47	4.56	6,155,421	27,884,057	68.4	68.4	0.3
2007-Oct-17 Wed	4.47	4.52	4.41	4.52			###	###	0.3
2007-Oct-16 Tue	4.5	4.51	4.4	4.45			25.1	25.1	0.3
2007-Oct-15 Mon	4.4	4.5	###	4.48			###	###	###
2007-Oct-12 Fri	###	###	###	###			###	###	0.0
2007-Oct-11 Thu	###	###	4.27	###	3,069,479	###	###	###	0.0
2007-Oct-10 Wed	4.27	###	4.25	###			###	###	0.0
2007-Oct-09 Tue	4.28	4.29	###	4.24			27.5	27.5	0.3
2007-Oct-08 Mon	4.2	###	4.2	###	4,841,125	###	84.8	84.8	0.0
2007-Oct-05 Fri	###	4.22	###	###	2,860,923	6,036,547	78.1	78.1	0.0
2007-Oct-04 Thu	###	###	###	###			73.8	73.8	0.0
2007-Oct-03 Wed	###	###	4	###			76.9	76.9	0.0
2007-Oct-02 Tue	###	4.27	###	###			71.3	71.3	0.0
2007-Oct-01 Mon	4.25	4.26	4.22	4.23			###	###	0.3
2007-Sep-28 Fri	###	###	4.2	4.25	9,098,553	###	###	###	###
2007-Sep-27 Thu	###	###	4.29	###			###	###	0.0
2007-Sep-26 Wed	###	4.44	###	4.4	4,786,358	###	###	###	0.3
2007-Sep-25 Tue	###	###	4.29	###			###	###	0.0
2007-Sep-24 Mon	###	###	4.27	###	10,550,882	###	28.9	28.9	0.0
2007-Sep-21 Fri	###	4.48	###	###	7,838,047	17,557,225	###	###	0.0
2007-Sep-20 Thu	###	###	###	###			69.8	69.8	0.0
2007-Sep-19 Wed	###	###	###	###	8,401,949	0	###	###	0.0
2007-Sep-18 Tue	4.25	###	4.25	###	25,505,475	###	85.6	85.6	0.0
2007-Sep-17 Mon	4.45	###	4.23	###			10.3	10.3	0.0
2007-Sep-14 Fri	3.73	3.89	3.72	3.85	8,452,621	32,162,222	85.8	85.8	0.3
2007-Sep-13 Thu	3.7	3.72	###	3.72	2,346,758	###	76.6	76.6	0.3
2007-Sep-12 Wed	3.72	3.75	###	###	5,345,378	10,022,583	26.6	26.6	0.0
2007-Sep-11 Tue	3.71	3.73	###	3.7			###	###	0.3
2007-Sep-10 Mon	###	3.72	###	###	4,721,580	###	###	###	0.0
2007-Sep-07 Fri	###	###	3.59	###			74.1	74.1	0.0
2007-Sep-06 Thu	###	###	3.57	###			71.4	71.4	0.0
2007-Sep-05 Wed	###	###	###	###	2,483,274	0	###	###	0.0
2007-Sep-04 Tue	###	###	###	###	5,038,042	0	###	###	0.0
2007-Sep-03 Mon	###	3.71	###	###	2,217,648	###	###	###	0.0
2007-Aug-31 Fri	###	###	3.59	###			###	###	0.0
2007-Aug-30 Thu	###	###	###	###			###	###	0.0
2007-Aug-29 Wed	3.46	###	3.46	3.59			###	###	###
2007-Aug-28 Tue	3.53	###	3.5	###			79.8	79.8	0.0
2007-Aug-27 Mon	3.49	3.57	3.47	3.55	4,574,247	16,101,349	###	###	###
2007-Aug-24 Fri	3.45	3.48	3.4	3.41	4,445,541	###	###	###	###
2007-Aug-23 Thu	3.46	3.48	3.41	3.44			26.7	26.7	0.2
2007-Aug-22 Wed	3.24	3.42	3.22	3.4			91.1	91.1	0.2
2007-Aug-21 Tue	###	3.45	###	3.26	8,972,272	###	###	###	0.2
2007-Aug-20 Mon	###	3.4	###	3.4	9,136,571	15,532,170	75.7	75.7	0.2
2007-Aug-17 Fri	3.24	3.25	###	3.2	9,592,976	15,588,586	36.1	36.1	0.2
2007-Aug-16 Thu	3.25	###	###	3.25	27,736,383	0	78.7	78.7	0.2
2007-Aug-15 Wed	3.4	3.4	3.23	3.25			34.2	34.2	0.2
2007-Aug-14 Tue	3.5	3.5	3.42	3.43			33.2	33.2	0.2
2007-Aug-13 Mon	3.46	3.52	3.42	3.45			43.1	43.1	###
2007-Aug-10 Fri	3.52	3.57	###	3.41	18,493,655	33,011,174	17.2	17.2	###
2007-Aug-09 Thu	3.75	3.79	###	###	13,005,524	###	16.4	16.4	0.0
2007-Aug-08 Wed	###	3.7	###	###			69.1	69.1	0.0
2007-Aug-07 Tue	3.59	3.59	3.53	3.56			32.8	32.8	0.3
2007-Aug-06 Mon	###	###	3.55	3.56	9,915,621	17,600,227	43.3	43.3	0.3
2007-Aug-03 Fri	###	###	3.57	###			###	###	0.0
2007-Aug-02 Thu	###	3.73	3.46	3.57			###	###	0.3
2007-Aug-01 Wed	3.81	3.85	3.58	###	9,491,449	###	27.9	27.9	0.0
2007-Jul-31 Tue	3.87	3.87	3.81	3.87	6,454,948	###	###	###	###
2007-Jul-30 Mon	3.86	###	3.8	3.85			29.6	29.6	0.3
2007-Jul-27 Fri	###	###	3.84	3.88			32.7	32.7	0.3
2007-Jul-26 Thu	###	###	4	4	14,332,946	###	31.2	31.2	0.3
2007-Jul-25 Wed	4	###	###	###	12,842,355	0	32.4	32.4	0.0
2007-Jul-24 Tue	###	4.42	###	###	23,561,422	52,070,742	5.1	5.1	0.0
2007-Jul-23 Mon	###	###	###	###	5,084,255	0	75.4	75.4	0.0
2007-Jul-20 Fri	###	###	4.29	###			###	###	0.0
2007-Jul-19 Thu	4.25	###	4.25	###			###	###	0.0
2007-Jul-18 Wed	###	4.23	###	4.2	4,854,922	###	76.3	76.3	###
2007-Jul-17 Tue	4.2	4.22	###	###			###	###	0.0
2007-Jul-16 Mon	4.2	4.24	###	4.21			68.2	68.2	###
2007-Jul-13 Fri	4.23	4.23	###	###			29.1	29.1	0.0
2007-Jul-12 Thu	###	4.21	###	4.21	9,216,676	###	###	###	###
2007-Jul-11 Wed	###	###	###	###			79.5	79.5	0.0
2007-Jul-10 Tue	4.2	4.2	###	###	5,288,747	###	###	###	0.0
2007-Jul-09 Mon	###	4.22	###	4.2			###	###	###
2007-Jul-06 Fri	###	###	###	###	4,342,621	0	25.1	25.1	0.0
2007-Jul-05 Thu	###	4.2	###	###			68.4	68.4	0.0
2007-Jul-04 Wed	4.2	4.21	###	###			###	###	0.0
2007-Jul-03 Tue	###	4.25	###	4.22			###	###	###
2007-Jul-02 Mon	###	###	###	###			###	###	0.0
2007-Jun-29 Fri	4.24	4.25	###	4.2			###	###	###
2007-Jun-28 Thu	4.21	4.22	###	4.22			###	###	###
2007-Jun-27 Wed	###	4.21	###	###	5,743,756	###	49.5	49.5	0.0
2007-Jun-26 Tue	###	4.24	###	4.2			72.6	72.6	###
2007-Jun-25 Mon	###	4.23	###	###			###	###	0.0
2007-Jun-22 Fri	4.25	4.25	###	###			###	###	0.0
2007-Jun-21 Thu	###	###	###	4.23	10,595,654	0	20.5	20.5	0.3
2007-Jun-20 Wed	###	###	4.26	4.27			###	###	###
2007-Jun-19 Tue	4.27	###	4.25	4.26	17,392,853	###	39.5	39.5	0.3
2007-Jun-18 Mon	4.27	###	4.26	4.28			###	###	0.3
2007-Jun-15 Fri	4.21	4.25	4.2	4.25			74.0	74.0	###
2007-Jun-14 Thu	###	4.2	###	###			###	###	0.0
2007-Jun-13 Wed	###	###	###	###	5,463,654	0	###	###	0.0
2007-Jun-12 Tue	###	###	###	###			###	###	0.0
2007-Jun-08 Fri	###	###	3.87	3.89			###	###	0.3
2007-Jun-07 Thu	###	###	###	###	6,759,043	0	###	###	0.0
2007-Jun-06 Wed	###	###	###	###			25.3	25.3	0.0
2007-Jun-05 Tue	###	###	###	###			68.9	68.9	0.0
2007-Jun-04 Mon	###	###	4	###	7,699,286	15,398,572	###	###	0.0
2007-Jun-01 Fri	###	###	###	###			###	###	0.0
2007-May-31 Thu	3.87	###	3.87	###	6,657,340	12,881,952	###	###	0.0
2007-May-30 Wed	3.88	3.88	3.79	3.85			###	###	0.3
2007-May-29 Tue	###	###	3.86	3.88			28.8	28.8	0.3
2007-May-28 Mon	###	###	3.89	###			###	###	0.0
2007-May-25 Fri	###	###	3.84	###	14,718,184	###	###	###	0.0
2007-May-24 Thu	###	###	###	###			###	###	0.0
2007-May-23 Wed	###	###	###	###			###	###	0.0
2007-May-22 Tue	###	###	###	###	10,373,872	0	###	###	0.0
2007-May-21 Mon	###	###	###	4			70.4	70.4	0.3
2007-May-18 Fri	###	###	###	###			76.8	76.8	0.0
2007-May-17 Thu	###	###	3.88	###			###	###	0.0
2007-May-16 Wed	###	###	3.89	###	9,668,420	18,805,076	33.0	33.0	0.0
2007-May-15 Tue	###	###	3.83	###	6,503,751	12,454,683	70.4	70.4	0.0
2007-May-14 Mon	###	###	3.86	###			###	###	0.0
2007-May-11 Fri	3.84	3.87	3.8	3.85			67.3	67.3	0.3
2007-May-10 Thu	3.79	3.89	3.72	3.88			84.2	84.2	0.3
2007-May-09 Wed	###	3.83	###	3.8	19,047,524	###	###	###	###
2007-May-08 Tue	###	###	###	###			34.5	34.5	0.0
2007-May-07 Mon	###	###	###	###			68.2	68.2	0.0
2007-May-04 Fri	3.56	###	3.56	###			82.1	82.1	0.0
2007-May-03 Thu	###	###	3.55	3.57			26.2	26.2	0.3
2007-May-02 Wed	3.54	###	3.53	###	11,903,240	###	###	###	0.0
2007-May-01 Tue	3.58	###	3.52	3.54			###	###	0.3
2007-Apr-30 Mon	###	###	3.56	3.58	5,999,155	###	###	###	0.3
2007-Apr-27 Fri	###	###	3.56	3.58	9,069,852	###	36.2	36.2	0.3
2007-Apr-26 Thu	###	###	###	###	4,269,625	0	###	###	0.0
2007-Apr-24 Tue	3.71	3.71	###	###	4,940,654	###	23.5	23.5	0.0
2007-Apr-23 Mon	3.7	3.7	###	###	3,934,520	###	33.4	33.4	0.0
2007-Apr-20 Fri	###	3.72	###	###	5,979,485	11,121,842	###	###	0.0
2007-Apr-19 Thu	###	###	###	###			###	###	0.0
2007-Apr-18 Wed	###	###	3.57	###	8,234,483	14,698,552	76.0	76.0	0.0
2007-Apr-17 Tue	###	###	3.54	###			80.7	80.7	0.0
2007-Apr-16 Mon	3.55	###	3.54	###	6,524,357	###	76.6	76.6	0.0
2007-Apr-13 Fri	3.54	3.57	3.53	3.55	5,000,846	###	###	###	###
2007-Apr-12 Thu	3.55	3.55	3.49	3.5	5,044,642	###	20.8	20.8	0.3
2007-Apr-11 Wed	3.53	###	3.52	3.55	4,181,859	7,360,071	###	###	###
2007-Apr-10 Tue	3.49	3.51	3.47	3.5	3,887,942	###	61.6	61.6	0.3
2007-Apr-05 Thu	3.5	3.52	3.49	3.51			###	###	###
2007-Apr-04 Wed	3.5	3.51	3.46	3.49	7,174,225	25,002,174	33.6	33.6	###
2007-Apr-03 Tue	3.51	3.53	3.48	3.51	7,710,723	27,026,084	###	###	###
2007-Apr-02 Mon	###	###	3.56	3.58			23.1	23.1	0.3
2007-Mar-30 Fri	3.7	3.73	###	3.71	14,158,283	###	###	###	###
2007-Mar-29 Thu	3.71	3.75	###	###	4,686,059	###	15.9	15.9	0.0
2007-Mar-28 Wed	###	3.7	###	3.7	7,372,277	###	###	###	0.3
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	###	###	###	###			###	###	0.0
2007-Mar-23 Fri	3.59	###	3.56	3.59			###	###	###
2007-Mar-22 Thu	3.46	3.53	3.46	3.53	5,642,946	###	###	###	0.3
2007-Mar-21 Wed	3.44	3.44	3.4	3.43			40.0	40.0	0.2
2007-Mar-20 Tue	3.5	3.51	3.4	3.42	5,709,356	19,725,824	###	###	0.2
2007-Mar-19 Mon	3.48	3.51	3.46	3.49			69.6	69.6	###
2007-Mar-16 Fri	3.52	3.53	3.47	3.5	3,550,859	###	33.4	33.4	0.3
2007-Mar-15 Thu	3.49	3.55	3.46	3.55	6,597,226	23,123,277	79.6	79.6	###
2007-Mar-14 Wed	3.43	3.5	3.4	3.45			77.3	77.3	###
2007-Mar-13 Tue	3.42	3.52	3.42	3.49			88.9	88.9	###
2007-Mar-12 Mon	3.46	3.46	3.4	3.42			21.1	21.1	0.2
2007-Mar-09 Fri	3.49	3.5	3.44	3.46	7,103,579	###	26.0	26.0	0.2
2007-Mar-08 Thu	3.49	3.53	3.47	3.49			###	###	###
2007-Mar-07 Wed	3.45	3.47	3.4	3.47			66.5	66.5	0.2
2007-Mar-06 Tue	###	###	3.29	###			###	###	0.0
2007-Mar-05 Mon	3.48	3.49	###	###			27.4	27.4	0.0
2007-Mar-02 Fri	3.58	###	3.52	3.53			###	###	0.3
2007-Mar-01 Thu	###	###	3.57	3.58			###	###	0.3
2007-Feb-28 Wed	3.57	###	3.52	3.54			30.7	30.7	0.3
2007-Feb-27 Tue	3.72	3.76	###	3.75	7,850,850	###	###	###	0.3
2007-Feb-26 Mon	3.58	3.74	3.58	3.73			90.1	90.1	###
2007-Feb-23 Fri	3.59	###	3.57	3.57	9,702,422	17,318,823	32.4	32.4	0.3
2007-Feb-22 Thu	###	###	3.53	3.56	7,382,781	###	23.2	23.2	0.3
2007-Feb-21 Wed	3.59	###	3.56	3.58			42.2	42.2	0.3
2007-Feb-20 Tue	###	###	3.56	3.58			30.7	30.7	0.3
2007-Feb-19 Mon	###	###	###	###			25.0	25.0	0.0
2007-Feb-16 Fri	###	###	###	###			33.9	33.9	0.0
2007-Feb-15 Thu	###	###	###	###	4,893,972	0	69.0	69.0	0.0
2007-Feb-14 Wed	###	3.7	###	###	5,928,041	10,966,875	67.0	67.0	0.0
2007-Feb-13 Tue	###	###	###	###			###	###	0.0
2007-Feb-12 Mon	###	###	3.58	###	17,898,841	32,038,925	81.7	81.7	0.0
2007-Feb-09 Fri	###	###	3.55	3.58	7,249,858	###	22.6	22.6	0.3
2007-Feb-08 Thu	3.57	3.59	3.53	3.59			###	###	###
2007-Feb-07 Wed	###	###	3.59	###			###	###	0.0
2007-Feb-06 Tue	###	3.71	###	###	10,051,959	18,646,383	69.9	69.9	0.0
2007-Feb-05 Mon	3.56	###	3.54	###			###	###	0.0
2007-Feb-02 Fri	3.59	###	3.5	3.53			20.5	20.5	0.3
2007-Feb-01 Thu	3.56	###	3.49	###			###	###	0.0
2007-Jan-31 Wed	3.55	3.56	3.49	3.52			###	###	###
2007-Jan-30 Tue	###	3.48	###	3.47	12,956,549	###	86.2	86.2	0.2
2007-Jan-29 Mon	3.45	3.46	###	###			23.0	23.0	0.0
2007-Jan-25 Thu	3.49	3.5	3.41	3.44			###	###	0.2
2007-Jan-24 Wed	###	3.57	###	3.55	21,633,624	###	###	###	###
2007-Jan-23 Tue	3.26	###	3.25	###			82.3	82.3	0.0
2007-Jan-22 Mon	3.27	###	3.27	3.28			68.4	68.4	0.2
2007-Jan-19 Fri	3.26	3.28	3.23	3.24			27.1	27.1	###
2007-Jan-18 Thu	###	###	3.29	###	3,528,022	###	70.4	70.4	0.0
2007-Jan-17 Wed	###	###	3.25	3.26			17.3	17.3	0.2
2007-Jan-16 Tue	###	###	###	###	5,537,989	0	74.5	74.5	0.0
2007-Jan-15 Mon	###	###	3.25	###			74.6	74.6	0.0
2007-Jan-12 Fri	3.2	3.27	###	3.27	4,732,143	7,737,053	81.8	81.8	###
2007-Jan-11 Thu	###	3.23	###	3.21	6,246,978	###	71.4	71.4	###
2007-Jan-10 Wed	3.21	3.25	3.2	3.21			77.0	77.0	###
2007-Jan-09 Tue	3.26	3.28	3.21	3.25			###	###	0.2
2007-Jan-08 Mon	3.25	3.29	3.24	3.25			###	###	0.2
2007-Jan-05 Fri	3.28	###	3.24	3.25			###	###	0.2
2007-Jan-04 Thu	###	3.42	###	###			###	###	0.0
2007-Jan-03 Wed	###	3.45	###	3.44			82.3	82.3	0.2
2007-Jan-02 Tue	###	3.43	###	3.41	2,833,389	###	###	###	###
2006-Dec-29 Fri	###	###	###	###	1,271,171	0	71.9	71.9	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###			61.1	61.1	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	###	###	12,934,243	0	###	###	0.0
2006-Dec-20 Wed	3.24	###	3.24	###			###	###	0.0
2006-Dec-19 Tue	3.21	3.23	###	3.22	6,684,048	###	###	###	0.2
2006-Dec-18 Mon	3.21	3.25	3.21	3.25	4,704,523	###	77.7	77.7	0.2
2006-Dec-15 Fri	###	3.23	###	###			###	###	0.0
2006-Dec-14 Thu	###	###	###	###	4,192,654	0	###	###	0.0
2006-Dec-13 Wed	###	###	###	###			28.7	28.7	0.0
2006-Dec-12 Tue	3.2	3.21	###	###	9,197,550	###	25.1	25.1	0.0
2006-Dec-11 Mon	3.21	3.23	3.2	3.22			###	###	0.2
2006-Dec-08 Fri	###	###	###	###			7.4	7.4	0.0
2006-Dec-07 Thu	###	###	###	###			70.8	70.8	0.0
2006-Dec-06 Wed	###	###	###	###			###	###	0.0
2006-Dec-05 Tue	###	###	3.25	3.26			###	###	0.2
2006-Dec-04 Mon	###	3.41	###	###	5,274,158	###	22.4	22.4	0.0
2006-Dec-01 Fri	3.42	3.42	###	###			###	###	0.0
2006-Nov-30 Thu	###	3.41	###	3.4			###	###	0.2
2006-Nov-29 Wed	3.27	###	3.26	###			###	###	0.0
2006-Nov-28 Tue	3.29	###	3.25	3.25			26.8	26.8	0.2
2006-Nov-27 Mon	3.27	###	3.27	3.29	4,420,343	###	###	###	###
2006-Nov-24 Fri	###	###	3.27	3.27	7,265,252	11,878,687	20.9	20.9	###
2006-Nov-23 Thu	###	###	3.27	3.29			###	###	###
2006-Nov-22 Wed	3.29	###	3.26	###	11,566,559	###	76.3	76.3	0.0
2006-Nov-21 Tue	3.28	3.29	3.25	3.26	6,167,857	###	###	###	0.2
2006-Nov-20 Mon	###	###	3.25	3.25			32.5	32.5	0.2
2006-Nov-17 Fri	3.27	###	3.23	###	7,849,321	12,676,653	73.8	73.8	0.0
2006-Nov-16 Thu	3.4	3.4	###	###			###	###	0.0
2006-Nov-15 Wed	###	3.44	###	3.42	6,017,087	10,349,389	###	###	0.2
2006-Nov-14 Tue	###	3.42	###	###			###	###	0.0
2006-Nov-13 Mon	3.43	3.44	###	###	3,769,583	6,483,682	###	###	0.0
2006-Nov-10 Fri	3.43	3.53	3.43	3.46			###	###	0.2
2006-Nov-09 Thu	###	3.41	###	###	3,112,986	5,307,641	###	###	0.0
2006-Nov-08 Wed	3.4	3.4	###	###	5,716,641	9,718,289	30.5	30.5	0.0
2006-Nov-07 Tue	###	3.41	###	###			68.1	68.1	0.0
2006-Nov-06 Mon	###	###	###	###	3,221,043	0	63.9	63.9	0.0
2006-Nov-03 Fri	###	###	3.27	###	3,534,229	###	###	###	0.0
2006-Nov-02 Thu	###	###	###	###			###	###	0.0
2006-Nov-01 Wed	3.41	3.43	###	###	5,245,551	###	###	###	0.0
2006-Oct-31 Tue	3.43	3.45	3.4	3.42	5,516,656	18,894,546	###	###	0.2
2006-Oct-30 Mon	3.45	3.5	3.44	3.47			###	###	0.2
2006-Oct-27 Fri	3.47	3.47	3.4	3.43	13,337,047	45,812,756	###	###	0.2
2006-Oct-26 Thu	3.51	3.54	3.47	3.5	8,177,684	28,662,782	31.5	31.5	0.3
2006-Oct-25 Wed	3.45	3.5	3.45	3.46	2,947,359	10,242,072	###	###	0.2
2006-Oct-24 Tue	3.46	3.5	###	3.44			###	###	0.2
2006-Oct-23 Mon	3.51	3.55	3.47	3.47			24.3	24.3	0.2
2006-Oct-20 Fri	3.46	###	3.45	3.57	27,566,155	###	###	###	0.3
2006-Oct-19 Thu	3.41	3.44	###	3.41			71.0	71.0	###
2006-Oct-18 Wed	###	3.44	###	3.44	6,057,453	###	###	###	0.2
2006-Oct-17 Tue	3.48	3.49	###	###	9,249,525	16,140,421	###	###	0.0
2006-Oct-16 Mon	###	3.43	###	3.43	6,867,051	###	81.2	81.2	0.2
2006-Oct-13 Fri	###	###	###	###	4,780,183	0	###	###	0.0
2006-Oct-12 Thu	3.26	###	3.24	###			76.9	76.9	0.0
2006-Oct-11 Wed	3.28	###	3.27	3.29			63.5	63.5	###
2006-Oct-10 Tue	###	###	###	###			###	###	0.0
2006-Oct-09 Mon	###	###	###	###	6,955,487	0	70.6	70.6	0.0
2006-Oct-06 Fri	###	3.41	3.28	###	7,549,589	25,253,375	###	###	0.0
2006-Oct-05 Thu	3.26	###	3.24	###	9,069,726	14,692,956	89.3	89.3	0.0
2006-Oct-04 Wed	3.25	3.28	###	###	8,613,471	###	13.1	13.1	0.0
2006-Oct-03 Tue	###	3.41	###	###			###	###	0.0
2006-Oct-02 Mon	3.42	3.46	3.41	3.43			###	###	0.2
2006-Sep-29 Fri	3.5	3.53	###	###			###	###	0.0
2006-Sep-28 Thu	3.28	3.4	3.25	###			###	###	0.0
2006-Sep-27 Wed	3.21	3.24	3.2	3.22			###	###	0.2
2006-Sep-26 Tue	###	###	###	###			26.2	26.2	0.0
2006-Sep-25 Mon	###	###	###	###			25.4	25.4	0.0
2006-Sep-22 Fri	###	###	###	###	4,635,141	0	21.1	21.1	0.0
2006-Sep-21 Thu	3	###	###	###			###	###	0.0
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###			###	###	0.0
2006-Sep-18 Mon	###	###	3	###			###	###	0.0
2006-Sep-15 Fri	###	###	3	###	8,168,927	###	21.4	21.4	0.0
2006-Sep-14 Thu	###	###	###	###			81.0	81.0	0.0
2006-Sep-13 Wed	###	###	###	###	10,372,657	0	###	###	0.0
2006-Sep-12 Tue	###	###	###	###			22.0	22.0	0.0
2006-Sep-11 Mon	###	###	3.22	3.22	4,688,155	7,547,929	###	###	0.2
2006-Sep-08 Fri	###	###	###	###			29.9	29.9	0.0
2006-Sep-07 Thu	3.42	3.44	###	###			14.2	14.2	0.0
2006-Sep-06 Wed	3.45	3.46	3.42	3.43	3,384,755	11,643,557	###	###	0.2
2006-Sep-05 Tue	3.5	3.52	3.44	3.45	5,279,681	18,373,289	19.5	19.5	###
2006-Sep-04 Mon	###	3.52	###	3.49	9,504,071	###	89.3	89.3	###
2006-Sep-01 Fri	3.45	3.46	###	###			13.9	13.9	0.0
2006-Aug-31 Thu	###	3.52	###	3.45			###	###	###
2006-Aug-30 Wed	3.25	###	3.23	###	9,174,128	###	###	###	0.0
2006-Aug-29 Tue	###	###	###	###	6,469,729	0	15.7	15.7	0.0
2006-Aug-28 Mon	3.42	3.43	###	3.41	2,099,483	###	36.0	36.0	###
2006-Aug-25 Fri	3.44	3.46	###	3.4	12,675,247	21,928,177	17.7	17.7	0.2
2006-Aug-24 Thu	3.5	3.5	3.42	3.42	6,097,482	21,097,287	###	###	0.2
2006-Aug-23 Wed	3.53	###	3.5	3.54	7,783,155	13,620,521	66.6	66.6	0.3
2006-Aug-22 Tue	###	###	3.5	3.52			###	###	###
2006-Aug-21 Mon	3.43	###	3.43	###			94.3	94.3	0.0
2006-Aug-18 Fri	3.42	3.44	###	3.41	7,316,571	###	###	###	###
2006-Aug-17 Thu	###	3.47	###	3.42			86.5	86.5	0.2
2006-Aug-16 Wed	3.4	3.49	###	###			16.9	16.9	0.0
2006-Aug-15 Tue	3.89	3.89	###	3.72	11,805,628	22,961,946	9.6	9.6	0.3
2006-Aug-14 Mon	3.88	###	3.86	###	2,236,521	4,316,485	###	###	0.0
2006-Aug-11 Fri	###	###	3.89	###			###	###	0.0
2006-Aug-10 Thu	###	4	###	###	2,590,357	###	70.1	70.1	0.0
2006-Aug-09 Wed	###	###	###	###	4,308,287	0	###	###	0.0
2006-Aug-08 Tue	###	###	###	###	2,468,455	0	###	###	0.0
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	###	###	###	###			73.9	73.9	0.0
2006-Aug-03 Thu	###	###	###	###	5,147,356	0	17.7	17.7	0.0
2006-Aug-02 Wed	4	###	###	###	7,741,577	0	80.1	80.1	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	###	2,619,471	0	###	###	0.0
2006-Jul-28 Fri	###	4.2	###	###	7,828,957	###	29.8	29.8	0.0
2006-Jul-27 Thu	###	4.21	###	4.2	4,795,658	###	###	###	###
2006-Jul-26 Wed	###	###	###	###	2,537,844	0	###	###	0.0
2006-Jul-25 Tue	4.21	4.25	###	4.21	4,562,356	###	70.2	70.2	###
2006-Jul-24 Mon	###	4.2	###	###	2,725,351	###	36.9	36.9	0.0
2006-Jul-21 Fri	###	4.21	###	###			###	###	0.0
2006-Jul-20 Thu	4.2	4.21	###	###	3,939,152	###	###	###	0.0
2006-Jul-19 Wed	###	###	###	###	4,025,889	0	76.2	76.2	0.0
2006-Jul-18 Tue	###	4.24	###	###	6,371,459	###	###	###	0.0
2006-Jul-17 Mon	4.21	4.25	###	4.21	3,520,044	###	73.6	73.6	###
2006-Jul-14 Fri	###	###	###	###			###	###	0.0
2006-Jul-13 Thu	4.29	###	4.28	4.29			###	###	###
2006-Jul-12 Wed	4.28	###	4.25	4.26			###	###	0.3
2006-Jul-11 Tue	###	4.21	###	4.2			###	###	###
2006-Jul-10 Mon	###	4.23	###	###			###	###	0.0
2006-Jul-07 Fri	###	4.26	###	4.25			###	###	###
2006-Jul-06 Thu	###	###	###	###	3,866,754	0	23.4	23.4	0.0
2006-Jul-05 Wed	###	###	###	###	5,955,551	0	26.9	26.9	0.0
2006-Jul-04 Tue	4.22	4.25	###	###	3,904,857	8,297,821	###	###	0.0
2006-Jul-03 Mon	###	4.22	###	4.22	3,289,422	6,940,680	77.2	77.2	###
2006-Jun-30 Fri	###	###	###	###			###	###	0.0
2006-Jun-27 Tue	###	4	###	###	9,814,376	19,628,752	###	###	0.0
2006-Jun-26 Mon	3.85	###	3.83	3.89			###	###	0.3
2006-Jun-23 Fri	###	###	3.83	3.84			23.5	23.5	0.3
2006-Jun-22 Thu	###	###	3.89	###	4,141,686	8,055,579	###	###	0.0
2006-Jun-21 Wed	###	###	3.87	###	2,352,071	4,551,257	70.7	70.7	0.0
2006-Jun-20 Tue	3.86	3.88	3.81	3.86	3,524,529	###	###	###	0.3
2006-Jun-19 Mon	###	###	3.78	3.82			15.1	15.1	0.3
2006-Jun-16 Fri	###	###	###	###			###	###	0.0
2006-Jun-15 Thu	3.88	###	3.87	###	6,870,328	13,294,084	69.4	69.4	0.0
2006-Jun-14 Wed	3.78	###	###	3.83	6,574,944	0	###	###	###
2006-Jun-13 Tue	4	4	3.87	3.88			30.8	30.8	0.3
2006-Jun-09 Fri	###	###	###	###			###	###	0.0
2006-Jun-08 Thu	###	###	4	4			16.4	16.4	0.3
2006-Jun-07 Wed	4.26	4.27	###	4.21			###	###	###
2006-Jun-06 Tue	4.2	###	4.2	4.26			###	###	0.3
2006-Jun-05 Mon	4.2	###	###	###	3,863,522	0	85.5	85.5	0.0
2006-Jun-02 Fri	###	###	###	###			###	###	0.0
2006-Jun-01 Thu	###	###	###	###			71.1	71.1	0.0
2006-May-31 Wed	###	###	###	###			22.7	22.7	0.0
2006-May-30 Tue	###	###	###	###			69.4	69.4	0.0
2006-May-29 Mon	###	###	###	###			###	###	0.0
2006-May-26 Fri	###	###	###	###	7,414,344	0	###	###	0.0
2006-May-25 Thu	###	###	###	###			###	###	0.0
2006-May-24 Wed	###	###	###	###			###	###	0.0
2006-May-23 Tue	###	###	3.88	3.89			###	###	0.3
2006-May-22 Mon	###	###	3.85	###			29.6	29.6	0.0
2006-May-19 Fri	###	###	###	###			32.4	32.4	0.0
2006-May-18 Thu	###	4.2	###	###			###	###	0.0
2006-May-17 Wed	###	###	###	4.24	3,251,471	0	###	###	0.3
2006-May-16 Tue	4.25	4.27	###	###			###	###	0.0
2006-May-15 Mon	4.46	4.46	###	###			###	###	0.0
2006-May-12 Fri	4.58	4.59	4.52	4.54	1,765,021	8,039,670	28.7	28.7	0.3
2006-May-11 Thu	4.58	###	4.51	4.58			68.3	68.3	0.3
2006-May-10 Wed	4.57	###	4.51	4.55	4,243,375	###	###	###	0.3
2006-May-09 Tue	4.46	4.54	4.43	4.53			80.2	80.2	###
2006-May-08 Mon	4.44	4.49	4.42	4.45			66.3	66.3	0.3
2006-May-05 Fri	###	4.4	###	###	2,343,780	###	77.6	77.6	0.0
2006-May-04 Thu	###	###	4.28	###	5,203,879	###	###	###	0.0
2006-May-03 Wed	4.43	4.44	###	4.43	5,358,951	11,896,871	68.5	68.5	###
2006-May-02 Tue	4.46	4.48	###	###			###	###	0.0
2006-May-01 Mon	###	4.43	###	4.42	3,282,957	7,271,749	###	###	0.3
2006-Apr-28 Fri	4.42	4.42	4.26	###			17.0	17.0	0.0
2006-Apr-27 Thu	4.5	4.5	4.45	4.47	5,396,821	24,150,773	###	###	###
2006-Apr-26 Wed	4.5	4.51	4.42	4.51	6,549,556	###	###	###	0.3
2006-Apr-24 Mon	4.46	4.58	4.46	4.5	5,075,127	22,939,574	76.7	76.7	###
2006-Apr-21 Fri	4.4	4.44	###	###			34.0	34.0	0.0
2006-Apr-20 Thu	4.4	4.47	###	4.44	8,204,659	###	74.2	74.2	0.3
2006-Apr-19 Wed	4.44	4.48	###	###	10,275,584	###	###	###	0.0
2006-Apr-18 Tue	4.21	###	4.2	###			82.1	82.1	0.0
2006-Apr-13 Thu	###	4.2	###	###	2,096,822	4,403,326	19.6	19.6	0.0
2006-Apr-11 Tue	###	4.24	###	4.24	8,086,554	###	85.5	85.5	0.3
2006-Apr-10 Mon	###	###	###	###	4,318,657	0	24.2	24.2	0.0
2006-Apr-07 Fri	4.24	4.27	###	###	5,694,253	###	###	###	0.0
2006-Apr-06 Thu	###	4.23	###	4.21			74.9	74.9	###
2006-Apr-05 Wed	###	###	###	###			###	###	0.0
2006-Apr-04 Tue	4	###	###	###			###	###	0.0
2006-Apr-03 Mon	###	###	###	###			64.5	64.5	0.0
2006-Mar-31 Fri	###	###	###	###			###	###	0.0
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	###	###	###	###	4,646,885	0	###	###	0.0
2006-Mar-28 Tue	###	###	3.89	###			19.9	19.9	0.0
2006-Mar-27 Mon	###	###	###	4			67.4	67.4	0.3
2006-Mar-24 Fri	###	###	###	###	6,123,486	0	###	###	0.0
2006-Mar-23 Thu	4	4	###	###			###	###	0.0
2006-Mar-22 Wed	3.88	4	3.88	4	5,714,181	22,513,873	###	###	0.3
2006-Mar-21 Tue	3.87	3.89	3.85	3.87	3,922,544	15,180,245	###	###	###
2006-Mar-20 Mon	###	###	3.88	###			68.3	68.3	0.0
2006-Mar-17 Fri	###	###	3.88	###			68.2	68.2	0.0
2006-Mar-16 Thu	3.85	3.89	3.81	3.89			79.5	79.5	0.3
2006-Mar-15 Wed	3.76	3.8	3.75	3.8	10,846,078	40,943,944	###	###	###
2006-Mar-14 Tue	3.75	3.76	3.71	3.73			32.5	32.5	###
2006-Mar-13 Mon	###	3.7	###	3.7	1,847,051	3,417,044	###	###	0.3
2006-Mar-10 Fri	###	3.7	3.59	###			###	###	0.0
2006-Mar-09 Thu	3.55	###	3.51	###			###	###	0.0
2006-Mar-08 Wed	###	###	###	###	4,919,349	0	###	###	0.0
2006-Mar-07 Tue	###	3.72	###	3.7	5,486,585	10,205,048	72.6	72.6	0.3
2006-Mar-06 Mon	3.75	3.75	3.71	3.73			###	###	###
2006-Mar-03 Fri	3.78	3.81	3.75	3.78			64.7	64.7	0.3
2006-Mar-02 Thu	3.71	3.74	###	3.74			66.9	66.9	0.3
2006-Mar-01 Wed	###	3.72	###	###			76.1	76.1	0.0
2006-Feb-28 Tue	###	###	###	###			###	###	0.0
2006-Feb-27 Mon	3.74	3.79	3.7	3.7			22.8	22.8	0.3
2006-Feb-24 Fri	###	3.7	###	###			64.7	64.7	0.0
2006-Feb-23 Thu	3.74	3.75	###	3.7	9,844,383	###	###	###	0.3
2006-Feb-22 Wed	3.81	3.84	3.75	3.75	6,606,070	###	19.3	19.3	0.3
2006-Feb-21 Tue	###	3.78	###	3.76			###	###	0.3
2006-Feb-20 Mon	3.52	###	3.52	3.59			###	###	###
2006-Feb-17 Fri	3.41	3.46	3.41	3.46			81.6	81.6	0.2
2006-Feb-16 Thu	3.47	3.48	###	###			###	###	0.0
2006-Feb-15 Wed	3.51	3.53	3.48	3.5			38.2	38.2	0.3
2006-Feb-14 Tue	3.54	3.55	3.49	3.54			###	###	0.3
2006-Feb-13 Mon	3.5	3.53	3.46	3.49			###	###	###
2006-Feb-10 Fri	###	###	3.52	3.52	8,077,242	14,215,945	###	###	###
2006-Feb-09 Thu	3.47	###	3.47	###			###	###	0.0
2006-Feb-08 Wed	3.54	3.54	3.44	3.47	14,216,581	###	24.9	24.9	0.2
2006-Feb-07 Tue	3.76	3.76	###	###	12,069,546	22,690,746	###	###	0.0
2006-Feb-06 Mon	3.73	3.8	3.72	3.78			###	###	0.3
2006-Feb-03 Fri	3.77	3.8	3.72	3.73	11,308,877	42,521,377	27.5	27.5	###
2006-Feb-02 Thu	3.82	###	3.8	3.83			###	###	###
2006-Feb-01 Wed	3.83	3.83	3.77	3.81			###	###	0.3
2006-Jan-31 Tue	###	###	3.82	3.84	14,829,583	###	###	###	0.3
2006-Jan-30 Mon	3.85	###	3.84	###	13,322,720	25,579,622	85.4	85.4	0.0
2006-Jan-27 Fri	3.77	3.81	3.76	3.79	6,213,945	23,519,781	###	###	###
2006-Jan-25 Wed	3.8	3.81	3.72	3.74			###	###	0.3
2006-Jan-24 Tue	###	###	3.71	3.82			###	###	0.3
2006-Jan-23 Mon	3.86	###	3.83	###			78.5	78.5	0.0
2006-Jan-20 Fri	###	###	3.83	3.84			###	###	0.3
2006-Jan-19 Thu	3.89	###	3.77	3.86			22.3	22.3	0.3
2006-Jan-18 Wed	###	###	3.87	3.88			###	###	0.3
2006-Jan-17 Tue	###	###	###	###	11,330,979	0	###	###	0.0
2006-Jan-16 Mon	3.87	###	3.87	###	9,512,675	18,407,026	91.1	91.1	0.0
2006-Jan-13 Fri	3.75	3.81	3.73	3.81	2,344,443	8,838,550	###	###	0.3
2006-Jan-12 Thu	3.8	3.81	3.77	3.77			26.6	26.6	###
2006-Jan-11 Wed	3.8	3.82	3.76	3.76	2,676,253	###	###	###	0.3
2006-Jan-10 Tue	3.8	3.83	3.77	3.79	5,268,184	###	###	###	###
2006-Jan-09 Mon	3.8	3.84	3.78	3.84			76.5	76.5	0.3
2006-Jan-06 Fri	3.79	3.8	3.71	3.73			###	###	###
2006-Jan-05 Thu	3.84	3.84	3.8	3.8	2,901,347	11,083,145	###	###	###
2006-Jan-04 Wed	3.84	3.87	3.83	3.83	4,518,328	###	30.0	30.0	###
2006-Jan-03 Tue	3.72	3.78	3.71	3.78	2,860,228	10,711,553	###	###	0.3
2005-Dec-30 Fri	###	###	###	###	2,174,142	0	72.9	72.9	0.0
2005-Dec-29 Thu	###	###	###	###	3,099,686	0	72.4	72.4	0.0
2005-Dec-28 Wed	3.58	###	3.56	3.58			###	###	0.3
2005-Dec-27 Tue	###	###	3.59	###			68.0	68.0	0.0
2005-Dec-23 Fri	###	###	3.59	###			68.0	68.0	0.0
2005-Dec-22 Thu	3.57	###	3.57	###	3,683,682	6,575,372	77.8	77.8	0.0
2005-Dec-21 Wed	3.51	3.54	3.5	3.54	8,038,552	###	###	###	0.3
2005-Dec-20 Tue	3.5	3.51	3.48	3.49			###	###	###
2005-Dec-19 Mon	3.54	3.55	3.47	3.52			###	###	###
2005-Dec-16 Fri	3.55	3.58	3.54	3.56			69.3	69.3	0.3
2005-Dec-15 Thu	###	###	3.55	3.56			###	###	0.3
2005-Dec-14 Wed	3.59	###	3.58	3.58	6,394,945	11,446,951	30.9	30.9	0.3
2005-Dec-13 Tue	###	###	3.56	3.56			14.9	14.9	0.3
2005-Dec-12 Mon	3.7	3.7	3.59	###	6,655,720	###	14.9	14.9	0.0
2005-Dec-09 Fri	###	3.76	###	3.76			###	###	0.3
2005-Dec-08 Thu	###	###	###	###	3,198,278	0	36.4	36.4	0.0
2005-Dec-07 Wed	###	###	3.59	###			82.9	82.9	0.0
2005-Dec-06 Tue	###	###	3.59	###	7,135,785	###	23.2	23.2	0.0
2005-Dec-05 Mon	3.58	###	3.58	###	5,027,323	###	83.3	83.3	0.0
2005-Dec-02 Fri	3.53	3.55	3.51	3.53	2,144,626	7,570,529	71.5	71.5	0.3
2005-Dec-01 Thu	3.49	3.53	3.45	3.47			36.9	36.9	0.2
2005-Nov-30 Wed	3.47	3.5	3.47	3.48			###	###	0.2
2005-Nov-29 Tue	3.44	3.54	3.42	3.51			87.8	87.8	###
2005-Nov-28 Mon	###	3.48	###	3.48	8,328,378	14,491,377	86.8	86.8	0.2
2005-Nov-25 Fri	3.4	3.41	###	###			28.4	28.4	0.0
2005-Nov-24 Thu	3.45	3.47	###	3.41	6,839,687	11,866,856	21.7	21.7	###
2005-Nov-23 Wed	3.41	3.47	3.41	3.46	7,411,045	###	###	###	0.2
2005-Nov-22 Tue	3.4	3.4	###	###	4,358,427	7,409,325	33.6	33.6	0.0
2005-Nov-21 Mon	3.25	###	3.25	###			###	###	0.0
2005-Nov-18 Fri	3.23	3.25	###	3.25	2,782,683	4,521,859	69.4	69.4	0.2
2005-Nov-17 Thu	3.23	3.28	3.22	3.25	5,059,151	16,442,240	73.6	73.6	0.2
2005-Nov-16 Wed	3.21	3.21	###	###	8,204,271	13,167,854	###	###	0.0
2005-Nov-15 Tue	###	3.25	###	3.2			79.0	79.0	0.2
2005-Nov-14 Mon	###	###	###	###	9,548,070	0	29.5	29.5	0.0
2005-Nov-11 Fri	3.24	3.26	###	3.21	5,847,153	9,530,859	27.3	27.3	###
2005-Nov-10 Thu	3.22	###	3.22	3.26	4,568,342	###	80.4	80.4	0.2
2005-Nov-09 Wed	3.25	###	3.22	3.24			###	###	###
2005-Nov-08 Tue	###	3.27	###	3.25	4,475,587	7,317,584	87.4	87.4	0.2
2005-Nov-07 Mon	###	###	3.2	3.2	6,521,077	10,433,723	###	###	0.2
2005-Nov-04 Fri	###	###	3.29	###	4,708,684	7,745,785	###	###	0.0
2005-Nov-03 Thu	3.26	###	3.26	3.26	6,955,674	11,337,748	###	###	0.2
2005-Nov-02 Wed	3.2	3.28	###	3.26			86.7	86.7	0.2
2005-Nov-01 Tue	3.29	###	3.21	3.22			13.5	13.5	0.2
2005-Oct-31 Mon	###	###	3.28	###			20.1	20.1	0.0
2005-Oct-28 Fri	3.28	###	3.25	###	13,214,749	###	77.0	77.0	0.0
2005-Oct-27 Thu	3.27	###	3.24	3.29	6,938,726	###	76.8	76.8	###
2005-Oct-26 Wed	###	###	3.29	3.29			15.4	15.4	###
2005-Oct-25 Tue	3.23	3.28	3.22	3.27	9,926,950	32,262,587	###	###	###
2005-Oct-24 Mon	###	3.2	###	###	7,340,377	###	###	###	0.0
2005-Oct-21 Fri	###	###	###	###	25,216,276	0	###	###	0.0
2005-Oct-20 Thu	###	###	###	3.26	17,085,977	0	###	###	0.2
2005-Oct-19 Wed	###	###	3.26	3.27	8,828,925	14,391,147	15.9	15.9	###
2005-Oct-18 Tue	3.41	3.47	###	3.47			82.4	82.4	0.2
2005-Oct-17 Mon	3.4	3.44	###	###			22.2	22.2	0.0
2005-Oct-14 Fri	3.53	3.53	###	3.4	7,182,027	12,676,277	###	###	0.2
2005-Oct-13 Thu	3.56	3.59	3.48	3.57	3,810,576	13,470,386	72.2	72.2	0.3
2005-Oct-12 Wed	###	###	3.59	###	3,270,452	###	25.4	25.4	0.0
2005-Oct-11 Tue	###	###	3.53	3.58			14.7	14.7	0.3
2005-Oct-10 Mon	###	3.71	###	3.71	4,068,748	7,547,527	81.2	81.2	###
2005-Oct-07 Fri	3.44	3.58	3.44	3.58			88.7	88.7	0.3
2005-Oct-06 Thu	3.45	3.53	3.41	3.43			46.5	46.5	0.2
2005-Oct-05 Wed	3.82	3.82	###	###	4,976,587	9,505,281	###	###	0.0
2005-Oct-04 Tue	###	###	3.89	3.89			###	###	0.3
2005-Oct-03 Mon	3.86	###	3.86	###			###	###	0.0
2005-Sep-30 Fri	###	4	3.87	3.87	6,819,146	###	13.0	13.0	###
2005-Sep-29 Thu	###	###	###	###	5,013,880	0	74.7	74.7	0.0
2005-Sep-28 Wed	3.82	###	3.81	3.88	6,672,381	12,710,885	###	###	0.3
2005-Sep-27 Tue	3.79	3.85	3.78	3.82	6,211,585	###	78.2	78.2	0.3
2005-Sep-26 Mon	3.72	3.75	###	3.75	6,906,670	###	###	###	0.3
2005-Sep-23 Fri	###	3.75	###	3.72	4,715,525	###	82.2	82.2	0.3
2005-Sep-22 Thu	###	###	###	###	4,125,889	0	80.7	80.7	0.0
2005-Sep-21 Wed	###	###	3.58	###			###	###	0.0
2005-Sep-20 Tue	###	###	3.58	###	4,751,025	###	65.6	65.6	0.0
2005-Sep-19 Mon	3.54	3.56	3.52	3.54			###	###	0.3
2005-Sep-16 Fri	3.57	3.57	3.51	3.52			###	###	###
2005-Sep-15 Thu	3.48	3.56	3.47	3.53	8,986,789	###	80.6	80.6	0.3
2005-Sep-14 Wed	###	3.47	###	3.47	5,713,043	9,912,129	###	###	0.2
2005-Sep-13 Tue	3.44	3.45	###	3.4	6,442,679	11,113,621	21.2	21.2	0.2
2005-Sep-12 Mon	###	3.48	###	3.46	5,870,681	10,214,984	###	###	0.2
2005-Sep-09 Fri	3.45	3.46	3.41	3.45			###	###	###
2005-Sep-08 Thu	3.42	3.46	###	3.45			78.4	78.4	###
2005-Sep-07 Wed	3.58	3.59	3.45	3.48			10.0	10.0	0.2
2005-Sep-06 Tue	3.56	###	3.56	###			###	###	0.0
2005-Sep-05 Mon	###	###	3.58	3.59			###	###	###
2005-Sep-02 Fri	###	###	###	###			###	###	0.0
2005-Sep-01 Thu	###	###	3.57	###	7,779,054	###	28.2	28.2	0.0
2005-Aug-31 Wed	###	###	3.58	###	14,876,424	###	###	###	0.0
2005-Aug-30 Tue	###	3.7	###	###			69.3	69.3	0.0
2005-Aug-29 Mon	###	###	3.59	###			81.9	81.9	0.0
2005-Aug-26 Fri	3.59	3.59	3.54	3.56			###	###	0.3
2005-Aug-25 Thu	3.55	###	3.55	###			###	###	0.0
2005-Aug-24 Wed	3.59	###	3.5	3.53			21.2	21.2	0.3
2005-Aug-23 Tue	###	3.7	3.57	###	10,099,581	36,711,976	15.8	15.8	0.0
2005-Aug-22 Mon	###	###	###	###	7,534,076	0	###	###	0.0
2005-Aug-19 Fri	3.58	###	3.55	###			72.6	72.6	0.0
2005-Aug-18 Thu	3.55	3.58	3.53	3.58			###	###	0.3
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###	8,752,620	0	###	###	0.0
2005-Aug-15 Mon	###	###	###	###	7,815,989	0	71.7	71.7	0.0
2005-Aug-12 Fri	###	###	3.57	3.59			###	###	###
2005-Aug-11 Thu	3.51	3.59	3.5	3.58			###	###	0.3
2005-Aug-10 Wed	3.47	3.47	3.43	3.46			###	###	0.2
2005-Aug-09 Tue	3.43	3.48	3.42	3.47			###	###	0.2
2005-Aug-08 Mon	3.4	3.4	###	###	3,468,324	5,896,150	###	###	0.0
2005-Aug-05 Fri	###	3.41	###	###			23.2	23.2	0.0
2005-Aug-04 Thu	###	###	3.27	###			###	###	0.0
2005-Aug-03 Wed	3.5	3.5	###	###			###	###	0.0
2005-Aug-02 Tue	3.48	3.49	3.45	3.48			###	###	0.2
2005-Aug-01 Mon	###	3.45	###	3.43			###	###	0.2
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	3.29	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###			31.7	31.7	0.0
2005-Jul-26 Tue	###	3.4	###	###			###	###	0.0
2005-Jul-25 Mon	###	###	###	###			29.1	29.1	0.0
2005-Jul-22 Fri	###	###	###	###			###	###	0.0
2005-Jul-21 Thu	3.28	###	3.28	###			###	###	0.0
2005-Jul-20 Wed	3.24	###	3.22	3.28			78.9	78.9	0.2
2005-Jul-19 Tue	3.23	3.24	3.21	3.21	3,853,455	###	26.4	26.4	###
2005-Jul-18 Mon	3.24	3.28	3.23	3.26			###	###	0.2
2005-Jul-15 Fri	3.23	3.29	3.22	3.23	6,605,852	21,502,048	###	###	###
2005-Jul-14 Thu	###	###	3.28	3.28	8,530,646	13,990,259	14.9	14.9	0.2
2005-Jul-13 Wed	3.29	###	3.28	###	6,861,459	###	###	###	0.0
2005-Jul-12 Tue	3.25	3.28	3.21	3.24	9,213,585	29,898,083	###	###	###
2005-Jul-11 Mon	3.28	###	3.26	3.26			###	###	0.2
2005-Jul-08 Fri	###	###	3.26	3.28	8,500,785	13,856,279	12.4	12.4	0.2
2005-Jul-07 Thu	3.42	3.46	###	###	11,715,979	20,268,643	###	###	0.0
2005-Jul-06 Wed	3.49	3.49	###	3.41	16,035,722	###	###	###	###
2005-Jul-05 Tue	###	3.57	###	3.46			90.2	90.2	0.2
2005-Jul-04 Mon	###	###	###	###	9,488,370	0	90.3	90.3	0.0
2005-Jul-01 Fri	###	###	###	3			###	###	0.2
2005-Jun-30 Thu	3	###	3	###	5,076,372	7,614,558	###	###	0.0
2005-Jun-29 Wed	###	###	###	###	12,864,076	0	90.7	90.7	0.0
2005-Jun-28 Tue	3.2	3.2	###	###	13,498,875	###	###	###	0.0
2005-Jun-27 Mon	###	###	###	###	9,555,123	0	###	###	0.0
2005-Jun-24 Fri	2.81	2.88	2.79	2.88			###	###	0.2
2005-Jun-23 Thu	2.75	2.81	2.75	2.77	11,471,641	###	###	###	0.2
2005-Jun-22 Wed	2.84	2.84	2.78	2.78			18.4	18.4	0.2
2005-Jun-21 Tue	###	###	2.85	2.85			###	###	###
2005-Jun-20 Mon	2.85	###	2.85	###			87.8	87.8	0.0
2005-Jun-17 Fri	2.8	2.82	2.76	2.8	6,363,026	17,752,842	###	###	0.2
2005-Jun-16 Thu	2.78	2.79	2.76	2.78			69.6	69.6	0.2
2005-Jun-15 Wed	2.74	2.76	###	2.75	4,870,851	6,721,774	###	###	###
2005-Jun-14 Tue	2.76	2.78	2.72	2.73	8,705,153	23,939,170	###	###	###
2005-Jun-10 Fri	###	2.73	###	###	6,834,354	###	70.5	70.5	0.0
2005-Jun-09 Thu	2.51	###	2.51	###	5,124,184	6,430,850	93.5	93.5	0.0
2005-Jun-08 Wed	2.55	2.56	2.53	2.55	3,282,180	8,353,148	67.2	67.2	0.2
2005-Jun-07 Tue	2.59	2.59	2.57	2.57			###	###	###
2005-Jun-06 Mon	2.59	###	2.57	###			###	###	0.0
2005-Jun-03 Fri	2.53	2.56	2.52	2.54			68.8	68.8	###
2005-Jun-02 Thu	2.55	###	2.55	2.56	16,751,076	21,357,621	###	###	0.2
2005-Jun-01 Wed	2.42	2.48	2.42	2.48			###	###	0.2
2005-May-31 Tue	2.48	2.48	2.4	2.4			10.8	10.8	###
2005-May-30 Mon	2.5	2.5	2.47	2.49	2,926,552	7,272,481	31.8	31.8	0.2
2005-May-27 Fri	2.49	2.5	2.46	2.48	8,509,642	###	25.2	25.2	0.2
2005-May-26 Thu	2.49	2.5	2.46	2.48	10,498,877	###	27.8	27.8	0.2
2005-May-25 Wed	2.5	2.54	2.43	2.44			###	###	0.2
2005-May-24 Tue	2.43	2.48	2.42	2.48	5,933,651	14,537,444	###	###	0.2
2005-May-23 Mon	###	2.41	###	###			67.3	67.3	0.0
2005-May-20 Fri	###	###	###	###	3,118,426	0	###	###	0.0
2005-May-19 Thu	2.29	###	2.27	###	2,451,527	2,782,483	###	###	0.0
2005-May-18 Wed	2.29	###	2.27	###			###	###	0.0
2005-May-17 Tue	2.25	2.29	2.25	2.26	3,428,584	7,782,885	80.8	80.8	###
2005-May-16 Mon	2.27	###	2.22	2.25	9,269,786	###	###	###	###
2005-May-13 Fri	###	###	###	###			15.9	15.9	0.0
2005-May-12 Thu	2.44	2.46	2.42	2.45	5,309,853	12,956,041	71.0	71.0	0.2
2005-May-11 Wed	2.45	2.45	2.4	2.45			67.0	67.0	0.2
2005-May-10 Tue	2.47	2.5	2.41	2.43			###	###	###
2005-May-09 Mon	2.42	2.48	2.42	2.44	2,984,946	###	###	###	0.2
2005-May-06 Fri	###	2.43	###	2.42			77.8	77.8	0.2
2005-May-05 Thu	###	2.41	###	###	5,579,421	###	###	###	0.0
2005-May-04 Wed	2.29	###	2.28	###	4,394,676	###	89.1	89.1	0.0
2005-May-03 Tue	###	###	###	###			33.9	33.9	0.0
2005-May-02 Mon	###	###	2.25	###	5,185,658	###	###	###	0.0
2005-Apr-29 Fri	###	###	2.27	2.28	8,940,488	10,147,453	###	###	0.2
2005-Apr-28 Thu	###	2.41	###	###	8,553,172	10,306,572	21.8	21.8	0.0
2005-Apr-27 Wed	2.43	2.45	###	2.45			###	###	0.2
2005-Apr-26 Tue	###	2.44	###	2.43	8,674,922	###	###	###	###
2005-Apr-22 Fri	###	###	###	###			71.3	71.3	0.0
2005-Apr-21 Thu	2.26	###	2.25	2.28	6,344,226	7,137,254	79.2	79.2	0.2
2005-Apr-20 Wed	###	###	2.28	2.28			###	###	0.2
2005-Apr-19 Tue	2.22	###	2.21	###	14,665,947	16,205,871	###	###	0.0
2005-Apr-18 Mon	###	2.27	###	###			82.9	82.9	0.0
2005-Apr-15 Fri	###	###	2.2	2.24	10,581,346	11,639,480	###	###	###
2005-Apr-14 Thu	###	###	###	###			###	###	0.0
2005-Apr-13 Wed	2.45	2.45	2.4	2.42			###	###	0.2
2005-Apr-12 Tue	2.41	2.5	2.41	2.47	8,667,251	###	###	###	###
2005-Apr-11 Mon	2.45	2.45	###	2.4	5,670,977	6,946,946	###	###	###
2005-Apr-08 Fri	2.48	2.48	2.43	2.47	7,458,147	18,309,750	29.1	29.1	###
2005-Apr-07 Thu	2.57	2.59	2.53	2.53			19.0	19.0	###
2005-Apr-06 Wed	2.58	2.59	2.54	2.55			28.7	28.7	0.2
2005-Apr-05 Tue	###	###	2.53	###			75.1	75.1	0.0
2005-Apr-04 Mon	2.57	###	2.57	2.59			81.9	81.9	0.2
2005-Apr-01 Fri	2.47	2.53	2.45	2.53	5,463,845	13,604,974	84.7	84.7	###
2005-Mar-31 Thu	2.47	2.47	2.42	2.42	7,107,147	17,376,974	14.1	14.1	0.2
2005-Mar-30 Wed	2.43	2.47	###	2.41	6,612,652	8,166,625	47.6	47.6	0.2
2005-Mar-29 Tue	###	2.46	###	2.41			###	###	0.2
2005-Mar-24 Thu	###	###	###	###	10,714,222	0	36.7	36.7	0.0
2005-Mar-23 Wed	2.48	2.48	2.42	2.42	8,340,220	###	19.4	19.4	0.2
2005-Mar-22 Tue	###	###	2.5	2.5	7,449,878	9,312,347	###	###	0.2
2005-Mar-21 Mon	2.52	###	2.51	2.59	7,219,284	###	###	###	0.2
2005-Mar-18 Fri	2.42	2.49	2.41	2.48			###	###	0.2
2005-Mar-17 Thu	###	2.42	###	###	6,038,222	7,306,248	###	###	0.0
2005-Mar-16 Wed	###	###	###	###			###	###	0.0
2005-Mar-15 Tue	###	###	###	###			###	###	0.0
2005-Mar-14 Mon	###	###	2.29	###	3,155,450	###	83.9	83.9	0.0
2005-Mar-11 Fri	###	###	2.25	###	5,694,548	###	###	###	0.0
2005-Mar-10 Thu	###	###	###	###			23.5	23.5	0.0
2005-Mar-09 Wed	###	2.4	###	###			###	###	0.0
2005-Mar-08 Tue	2.42	2.44	###	###			19.1	19.1	0.0
2005-Mar-07 Mon	###	2.44	###	2.42			88.3	88.3	0.2
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	2.28	###			68.5	68.5	0.0
2005-Mar-02 Wed	2.29	###	2.29	###			71.3	71.3	0.0
2005-Mar-01 Tue	2.22	2.27	2.22	2.27			87.3	87.3	0.2
2005-Feb-28 Mon	###	2.21	###	2.2	4,414,024	###	###	###	0.2
2005-Feb-25 Fri	###	###	###	###	9,342,884	0	###	###	0.0
2005-Feb-24 Thu	###	2.2	###	###	7,339,254	8,073,179	###	###	0.0
2005-Feb-23 Wed	###	###	###	###			35.0	35.0	0.0
2005-Feb-22 Tue	###	2.22	###	###	7,218,876	8,012,952	###	###	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###	4,403,022	0	33.7	33.7	0.0
2005-Feb-17 Thu	###	###	###	###			81.4	81.4	0.0
2005-Feb-16 Wed	###	###	###	###	5,674,457	0	###	###	0.0
2005-Feb-15 Tue	###	###	###	###	4,727,173	0	73.7	73.7	0.0
2005-Feb-14 Mon	###	###	###	###	8,933,785	0	24.0	24.0	0.0
2005-Feb-11 Fri	###	###	###	###			65.8	65.8	0.0
2005-Feb-10 Thu	###	###	###	###	3,494,352	0	74.2	74.2	0.0
2005-Feb-09 Wed	###	###	###	###	6,782,677	0	13.2	13.2	0.0
2005-Feb-08 Tue	###	###	###	###			###	###	0.0
2005-Feb-07 Mon	###	###	###	###	5,902,846	0	###	###	0.0
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	###	###	###	###	4,382,084	0	###	###	0.0
2005-Feb-02 Wed	###	###	###	###			32.7	32.7	0.0
2005-Feb-01 Tue	2	###	2	###	2,279,775	2,279,775	###	###	0.0
2005-Jan-31 Mon	###	###	###	2			27.9	27.9	0.1
2005-Jan-28 Fri	###	###	###	###	17,227,422	0	###	###	0.0
2005-Jan-27 Thu	###	###	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###	5,430,221	0	###	###	0.0
2005-Jan-24 Mon	1.89	###	1.87	###	9,224,126	8,624,557	###	###	0.0
2005-Jan-21 Fri	1.89	###	1.86	1.88	3,080,084	2,864,478	###	###	0.1
2005-Jan-20 Thu	###	###	1.87	1.89			###	###	###
2005-Jan-19 Wed	###	###	###	###	3,271,271	0	75.6	75.6	0.0
2005-Jan-18 Tue	###	###	###	###	6,057,386	0	23.1	23.1	0.0
2005-Jan-17 Mon	###	###	###	###			###	###	0.0
2005-Jan-14 Fri	###	###	###	###	5,018,755	0	72.0	72.0	0.0
2005-Jan-13 Thu	1.86	###	1.86	###			95.4	95.4	0.0
2005-Jan-12 Wed	1.84	1.84	1.8	1.84			###	###	###
2005-Jan-11 Tue	1.79	1.83	1.78	1.83	6,393,372	###	###	###	###
2005-Jan-10 Mon	1.78	1.79	1.77	1.77	1,624,129	2,890,949	###	###	###
2005-Jan-07 Fri	1.76	1.78	1.76	1.78			###	###	0.1
2005-Jan-06 Thu	1.75	1.77	1.73	1.74			###	###	0.1
2005-Jan-05 Wed	1.79	1.79	1.77	1.78			###	###	0.1
2005-Jan-04 Tue	1.81	1.81	1.79	1.79	1,351,723	###	21.8	21.8	0.1
2004-Dec-31 Fri	1.8	1.81	1.8	1.81			###	###	###
2004-Dec-30 Thu	1.81	1.82	1.8	1.81	3,114,540	###	67.9	67.9	###
2004-Dec-29 Wed	1.79	1.8	1.79	1.8			76.9	76.9	0.1
2004-Dec-24 Fri	1.8	1.81	1.79	1.81			73.9	73.9	###
2004-Dec-23 Thu	1.83	1.83	1.8	1.81			###	###	###
2004-Dec-22 Wed	1.83	1.84	1.81	1.83	2,942,549	5,370,151	###	###	###
2004-Dec-21 Tue	1.81	1.82	1.8	1.82			74.4	74.4	###
2004-Dec-20 Mon	1.79	1.81	1.78	1.81			80.8	80.8	###
2004-Dec-17 Fri	1.79	1.79	1.77	1.77			21.8	21.8	###
2004-Dec-16 Thu	1.79	1.8	1.77	1.8			74.7	74.7	0.1
2004-Dec-15 Wed	1.75	1.78	1.75	1.76			74.4	74.4	0.1
2004-Dec-14 Tue	1.72	1.75	1.72	1.75	2,947,287	5,113,542	###	###	0.1
2004-Dec-13 Mon	1.73	1.73	###	1.72			35.8	35.8	0.1
2004-Dec-10 Fri	1.74	1.76	1.73	1.74			71.4	71.4	0.1
2004-Dec-09 Thu	1.72	1.76	1.71	1.75			86.8	86.8	0.1
2004-Dec-08 Wed	1.77	1.78	1.72	1.72	3,570,986	6,249,225	23.7	23.7	0.1
2004-Dec-07 Tue	1.74	1.8	1.73	1.8	7,842,448	13,841,920	###	###	0.1
2004-Dec-06 Mon	1.72	1.73	1.7	1.71			35.1	35.1	0.1
2004-Dec-03 Fri	1.74	1.74	1.73	1.73			###	###	###
2004-Dec-02 Thu	1.74	1.75	1.72	1.75	7,787,744	###	###	###	0.1
2004-Dec-01 Wed	1.81	1.81	1.76	1.77			###	###	###
2004-Nov-30 Tue	1.82	1.84	1.79	1.81			34.5	34.5	###
2004-Nov-29 Mon	1.79	1.82	1.79	1.82	6,855,073	###	83.1	83.1	###
2004-Nov-26 Fri	1.73	1.78	1.72	1.77			###	###	###
2004-Nov-25 Thu	1.71	1.73	1.71	1.72	11,698,925	20,122,151	###	###	0.1
2004-Nov-24 Wed	1.7	1.72	###	1.71	5,550,942	###	67.8	67.8	0.1
2004-Nov-23 Tue	###	1.7	###	1.7	6,741,748	5,730,485	75.7	75.7	###
2004-Nov-22 Mon	###	###	###	###	7,741,574	0	###	###	0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	1.71	1.71	###	###	4,196,876	3,588,328	###	###	0.0
2004-Nov-17 Wed	###	1.71	###	1.7	11,444,871	###	86.2	86.2	###
2004-Nov-16 Tue	###	###	###	###	2,639,827	0	33.4	33.4	0.0
2004-Nov-15 Mon	1.71	1.71	###	1.7	1,064,822	910,422	###	###	###
2004-Nov-12 Fri	###	1.72	###	1.72			81.5	81.5	0.1
2004-Nov-11 Thu	###	1.72	###	1.7			72.3	72.3	###
2004-Nov-10 Wed	1.7	1.71	###	###			21.7	21.7	0.0
2004-Nov-09 Tue	1.71	1.73	1.71	1.73	4,837,089	###	79.7	79.7	###
2004-Nov-08 Mon	1.73	1.74	###	1.72	4,697,776	###	28.1	28.1	0.1
2004-Nov-05 Fri	1.73	1.74	1.71	1.73	4,118,755	7,104,852	###	###	###
2004-Nov-04 Thu	1.75	1.75	1.73	1.75	5,172,727	9,000,544	###	###	0.1
2004-Nov-03 Wed	###	1.73	###	1.73	10,146,879	8,777,050	90.2	90.2	###
2004-Nov-02 Tue	1.73	1.73	###	###	8,061,272	###	7.9	7.9	0.0
2004-Nov-01 Mon	1.75	1.76	1.72	1.74	4,699,388	###	###	###	0.1
2004-Oct-29 Fri	1.76	1.76	1.72	1.74			###	###	0.1
2004-Oct-28 Thu	1.79	1.79	1.76	1.78			27.5	27.5	0.1
2004-Oct-27 Wed	1.83	1.84	1.81	1.82			###	###	###
2004-Oct-26 Tue	1.74	1.81	1.74	1.79			90.1	90.1	0.1
2004-Oct-25 Mon	1.71	1.73	1.7	1.73	5,722,259	9,813,674	80.7	80.7	###
2004-Oct-22 Fri	###	1.72	###	1.7			###	###	###
2004-Oct-21 Thu	###	###	###	###	6,171,084	0	77.0	77.0	0.0
2004-Oct-20 Wed	###	###	###	###			15.3	15.3	0.0
2004-Oct-19 Tue	1.7	1.7	###	###	4,220,044	###	21.4	21.4	0.0
2004-Oct-18 Mon	###	1.72	###	1.71			###	###	0.1
2004-Oct-15 Fri	###	1.7	###	###	3,911,921	###	###	###	0.0
2004-Oct-14 Thu	1.7	1.71	###	###			###	###	0.0
2004-Oct-13 Wed	1.72	1.72	###	1.71	9,697,251	###	###	###	0.1
2004-Oct-12 Tue	1.7	1.73	###	1.72			###	###	0.1
2004-Oct-11 Mon	1.7	1.71	###	1.7			69.7	69.7	###
2004-Oct-08 Fri	1.73	1.74	###	###			###	###	0.0
2004-Oct-07 Thu	###	1.73	###	1.73	25,625,452	###	85.8	85.8	###
2004-Oct-06 Wed	1.5	###	1.48	###			###	###	0.0
2004-Oct-05 Tue	1.5	1.51	1.47	1.49			29.9	29.9	###
2004-Oct-04 Mon	1.49	1.5	1.48	1.48	2,098,383	###	###	###	0.1
2004-Oct-01 Fri	1.49	1.5	1.46	1.47			###	###	###
2004-Sep-30 Thu	1.49	1.52	1.46	1.49	8,863,558	###	###	###	###
2004-Sep-29 Wed	1.43	1.46	1.43	1.46			###	###	0.1
2004-Sep-28 Tue	1.44	1.44	1.4	1.43	5,377,244	7,635,686	23.8	23.8	0.1
2004-Sep-27 Mon	1.46	1.46	1.43	1.44			21.2	21.2	0.1
2004-Sep-24 Fri	1.46	1.47	1.44	1.46			74.0	74.0	0.1
2004-Sep-23 Thu	1.47	1.47	1.42	1.45			###	###	###
2004-Sep-22 Wed	1.42	1.47	1.42	1.46	17,543,983	25,351,055	87.5	87.5	0.1
2004-Sep-21 Tue	###	1.43	###	1.42	9,116,675	6,518,422	89.2	89.2	###
2004-Sep-20 Mon	###	###	###	###	7,353,689	0	27.8	27.8	0.0
2004-Sep-17 Fri	###	1.4	###	###	10,456,028	###	###	###	0.0
2004-Sep-16 Thu	###	###	###	###			###	###	0.0
2004-Sep-15 Wed	###	###	###	###			88.4	88.4	0.0
2004-Sep-14 Tue	###	###	1.28	1.29	11,660,080	7,462,451	###	###	0.1
2004-Sep-13 Mon	###	###	1.28	1.28	2,677,982	###	19.3	19.3	###
2004-Sep-10 Fri	1.28	###	1.28	###	2,816,555	###	###	###	0.0
2004-Sep-09 Thu	1.29	###	1.27	1.28			23.5	23.5	###
2004-Sep-08 Wed	###	###	1.28	1.29	3,328,421	2,130,189	###	###	0.1
2004-Sep-07 Tue	###	###	1.29	###			###	###	0.0
2004-Sep-06 Mon	###	###	###	###			71.2	71.2	0.0
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###	3,159,784	0	70.8	70.8	0.0
2004-Sep-01 Wed	###	###	###	###	7,962,723	0	###	###	0.0
2004-Aug-31 Tue	###	###	###	###	7,710,586	0	82.9	82.9	0.0
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	###	###	###	###	7,902,484	0	###	###	0.0
2004-Aug-26 Thu	###	###	###	###			25.7	25.7	0.0
2004-Aug-25 Wed	###	###	1.29	###			###	###	0.0
2004-Aug-24 Tue	1.29	###	1.28	###			###	###	0.0
2004-Aug-23 Mon	1.29	###	1.28	1.28	9,174,448	5,871,646	23.9	23.9	###
2004-Aug-20 Fri	###	###	###	###	4,952,157	0	###	###	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	###	###	6,911,759	0	###	###	0.0
2004-Aug-17 Tue	###	###	###	###	8,754,625	0	###	###	0.0
2004-Aug-16 Mon	###	###	###	###			###	###	0.0
2004-Aug-13 Fri	###	###	###	###			73.2	73.2	0.0
2004-Aug-12 Thu	###	###	###	###	5,075,788	0	###	###	0.0
2004-Aug-11 Wed	###	###	###	###	2,751,156	0	71.4	71.4	0.0
2004-Aug-10 Tue	###	###	###	###	2,587,748	0	###	###	0.0
2004-Aug-09 Mon	###	###	###	###	3,054,450	0	###	###	0.0
2004-Aug-06 Fri	###	###	###	###	2,609,046	0	78.9	78.9	0.0
2004-Aug-05 Thu	###	###	###	###	7,801,548	0	###	###	0.0
2004-Aug-04 Wed	###	###	###	###			27.2	27.2	0.0
2004-Aug-03 Tue	###	###	###	###	10,046,224	0	###	###	0.0
2004-Aug-02 Mon	###	###	###	###	4,176,588	0	68.4	68.4	0.0
2004-Jul-30 Fri	###	###	###	###			###	###	0.0
2004-Jul-29 Thu	###	###	###	###	10,653,753	0	71.6	71.6	0.0
2004-Jul-28 Wed	###	###	###	###	5,545,573	0	###	###	0.0
2004-Jul-27 Tue	1.29	###	1.28	###	5,824,173	3,727,470	###	###	0.0
2004-Jul-26 Mon	1.28	1.29	1.27	1.28	5,241,451	6,709,057	74.4	74.4	###
2004-Jul-23 Fri	###	###	1.28	1.29	7,631,985	4,884,470	26.7	26.7	0.1
2004-Jul-22 Thu	1.29	1.29	1.26	1.28			24.6	24.6	###
2004-Jul-21 Wed	1.28	###	1.27	###	6,914,252	4,390,550	85.3	85.3	0.0
2004-Jul-20 Tue	1.29	###	1.28	1.28	3,794,629	###	###	###	###
2004-Jul-19 Mon	###	###	1.29	###	2,457,779	###	###	###	0.0
2004-Jul-16 Fri	1.29	###	1.29	###			83.5	83.5	0.0
2004-Jul-15 Thu	###	###	1.29	1.29	2,360,357	###	###	###	0.1
2004-Jul-14 Wed	###	###	1.28	1.29	3,189,159	###	###	###	0.1
2004-Jul-13 Tue	1.29	###	1.29	###	2,625,354	1,693,353	###	###	0.0
2004-Jul-12 Mon	1.29	###	1.28	1.29			74.4	74.4	0.1
2004-Jul-09 Fri	1.28	###	1.28	1.29	3,578,040	2,289,945	###	###	0.1
2004-Jul-08 Thu	###	###	1.26	1.29			###	###	0.1
2004-Jul-07 Wed	###	###	###	###	4,690,658	0	###	###	0.0
2004-Jul-06 Tue	###	###	###	###			80.1	80.1	0.0
2004-Jul-05 Mon	###	###	1.28	###	3,983,424	###	21.0	21.0	0.0
2004-Jul-02 Fri	###	###	1.26	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###			###	###	0.0
2004-Jun-30 Wed	###	###	###	###	7,233,075	0	###	###	0.0
2004-Jun-29 Tue	###	###	1.28	###	11,260,859	7,206,949	70.2	70.2	0.0
2004-Jun-28 Mon	1.29	1.29	1.26	1.26	3,148,355	4,014,152	###	###	###
2004-Jun-25 Fri	###	###	1.27	###	6,606,072	4,194,855	###	###	0.0
2004-Jun-24 Thu	###	###	###	###	8,449,620	0	###	###	0.0
2004-Jun-23 Wed	1.26	###	1.26	1.29	8,699,284	5,480,548	88.3	88.3	0.1
2004-Jun-22 Tue	1.27	1.27	1.24	1.25	5,064,227	###	18.7	18.7	###
2004-Jun-21 Mon	1.25	1.27	1.24	1.27			84.9	84.9	###
2004-Jun-18 Fri	1.22	1.23	1.21	1.22			71.7	71.7	0.1
2004-Jun-17 Thu	###	1.21	###	1.2	10,372,445	6,275,329	###	###	0.1
2004-Jun-16 Wed	###	###	###	###	3,860,626	0	###	###	0.0
2004-Jun-15 Tue	###	###	###	###	2,151,780	0	30.3	30.3	0.0
2004-Jun-14 Mon	1.21	1.21	###	###	3,030,224	1,833,285	14.8	14.8	0.0
2004-Jun-11 Fri	1.21	1.21	###	###	3,030,224	1,833,285	###	###	0.0
2004-Jun-10 Thu	1.21	1.23	1.21	1.21			###	###	###
2004-Jun-09 Wed	1.21	1.23	1.2	1.21			###	###	###
2004-Jun-08 Tue	1.23	1.24	1.21	1.21	2,665,279	###	###	###	###
2004-Jun-07 Mon	1.24	1.24	1.22	1.24	1,921,879	###	74.2	74.2	0.1
2004-Jun-04 Fri	1.23	1.24	1.22	1.22			###	###	0.1
2004-Jun-03 Thu	1.23	1.24	1.22	1.24			###	###	0.1
2004-Jun-02 Wed	1.26	1.27	1.24	1.24			###	###	0.1
2004-Jun-01 Tue	1.28	1.28	1.24	1.25			16.5	16.5	###
2004-May-31 Mon	1.25	1.29	1.25	1.28	6,506,547	###	###	###	###
2004-May-28 Fri	1.2	1.25	###	1.25			###	###	###
2004-May-27 Thu	1.21	1.22	###	1.2	2,922,943	###	###	###	0.1
2004-May-26 Wed	1.22	1.22	1.2	1.21			###	###	###
2004-May-25 Tue	1.21	1.22	1.2	1.21	2,118,358	###	###	###	###
2004-May-24 Mon	###	1.21	###	1.21	2,095,958	1,268,054	87.9	87.9	###
2004-May-21 Fri	###	1.21	###	###	2,331,082	###	66.5	66.5	0.0
2004-May-20 Thu	1.2	1.21	###	1.2	3,188,984	###	72.9	72.9	0.1
2004-May-19 Wed	1.21	1.21	###	1.21	5,880,748	3,557,852	74.0	74.0	###
2004-May-18 Tue	1.2	1.23	###	###	8,875,851	5,458,648	29.2	29.2	0.0
2004-May-17 Mon	1.2	1.22	###	1.2	3,565,549	2,174,984	###	###	0.1
2004-May-14 Fri	###	###	###	###			75.8	75.8	0.0
2004-May-13 Thu	###	1.21	###	###	4,300,757	2,601,957	28.1	28.1	0.0
2004-May-12 Wed	###	###	###	###			###	###	0.0
2004-May-11 Tue	###	###	###	###	5,991,251	0	###	###	0.0
2004-May-10 Mon	1.2	1.21	###	###	1,792,940	1,084,728	29.5	29.5	0.0
2004-May-07 Fri	1.2	1.22	###	1.2	2,563,629	###	74.4	74.4	0.1
2004-May-06 Thu	1.23	1.25	1.2	1.2	2,903,045	###	13.6	13.6	0.1
2004-May-05 Wed	1.24	1.25	1.21	1.21			12.2	12.2	###
2004-May-04 Tue	###	1.22	###	1.22	5,100,522	###	###	###	0.1
2004-May-03 Mon	###	###	###	###			16.1	16.1	0.0
2004-Apr-30 Fri	###	###	###	###			###	###	0.0
2004-Apr-29 Thu	1.24	1.24	1.2	1.21			24.7	24.7	###
2004-Apr-28 Wed	1.28	###	1.27	1.27			29.0	29.0	###
2004-Apr-27 Tue	1.27	1.27	1.26	1.27	3,749,780	4,743,471	74.4	74.4	###
2004-Apr-26 Mon	1.27	1.27	1.26	1.26			21.4	21.4	###
2004-Apr-23 Fri	1.25	1.27	1.25	1.26	4,422,189	5,571,958	72.7	72.7	###
2004-Apr-22 Thu	1.27	1.27	1.21	1.23	4,207,941	5,217,846	###	###	0.1
2004-Apr-21 Wed	1.24	###	1.24	1.28	10,401,540	6,448,954	92.4	92.4	###
2004-Apr-20 Tue	1.23	1.25	1.23	1.25	5,908,684	###	###	###	###
2004-Apr-19 Mon	1.25	1.25	1.23	1.24	5,151,927	6,388,389	###	###	0.1
2004-Apr-16 Fri	1.25	1.28	1.24	1.25			###	###	###
2004-Apr-15 Thu	###	1.25	###	1.25	8,003,024	###	###	###	###
2004-Apr-14 Wed	1.22	1.23	###	###	4,794,941	2,948,888	15.5	15.5	0.0
2004-Apr-13 Tue	1.23	1.24	1.22	1.22			30.7	30.7	0.1
2004-Apr-08 Thu	1.24	1.25	1.23	1.24	5,046,140	###	###	###	0.1
2004-Apr-07 Wed	1.21	1.24	1.2	1.23			87.3	87.3	0.1
2004-Apr-06 Tue	1.22	1.22	###	###	6,962,526	4,247,140	14.9	14.9	0.0
2004-Apr-05 Mon	1.26	1.26	1.21	1.23	9,038,447	11,162,482	###	###	0.1
2004-Apr-02 Fri	1.21	1.26	1.21	1.25			91.5	91.5	###
2004-Apr-01 Thu	###	1.21	###	1.21			###	###	###
2004-Mar-31 Wed	###	###	###	###	8,039,384	0	75.8	75.8	0.0
2004-Mar-30 Tue	###	###	###	###			77.9	77.9	0.0
2004-Mar-29 Mon	###	###	###	###	3,911,042	0	27.9	27.9	0.0
2004-Mar-26 Fri	###	###	###	###			###	###	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###			###	###	0.0
2004-Mar-23 Tue	###	###	###	###			71.7	71.7	0.0
2004-Mar-22 Mon	###	###	###	###			###	###	0.0
2004-Mar-19 Fri	###	###	###	###			###	###	0.0
2004-Mar-18 Thu	###	###	###	###	7,727,448	0	74.7	74.7	0.0
2004-Mar-17 Wed	###	###	###	###			75.8	75.8	0.0
2004-Mar-16 Tue	###	###	###	###	3,236,372	0	###	###	0.0
2004-Mar-15 Mon	###	###	###	###			###	###	0.0
2004-Mar-12 Fri	###	###	###	###			20.4	20.4	0.0
2004-Mar-11 Thu	###	###	###	###			79.4	79.4	0.0
2004-Mar-10 Wed	###	###	###	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	###	2,099,927	0	###	###	0.0
2004-Mar-08 Mon	###	###	###	###	3,705,940	0	###	###	0.0
2004-Mar-05 Fri	###	###	###	###			78.4	78.4	0.0
2004-Mar-04 Thu	###	###	###	###	2,707,926	0	###	###	0.0
2004-Mar-03 Wed	###	###	###	###	13,405,382	0	28.3	28.3	0.0
2004-Mar-02 Tue	###	###	###	###	4,348,446	0	###	###	0.0
2004-Mar-01 Mon	###	###	###	###			69.7	69.7	0.0
2004-Feb-27 Fri	###	###	###	###	11,628,423	0	75.6	75.6	0.0
2004-Feb-26 Thu	###	###	###	###			###	###	0.0
2004-Feb-25 Wed	###	###	###	###			###	###	0.0
2004-Feb-24 Tue	###	###	###	###	1,736,478	0	71.2	71.2	0.0
2004-Feb-23 Mon	###	###	###	###			###	###	0.0
2004-Feb-20 Fri	###	###	###	###			###	###	0.0
2004-Feb-19 Thu	###	###	###	###	1,320,383	0	26.7	26.7	0.0
2004-Feb-18 Wed	###	###	###	###			###	###	0.0
2004-Feb-17 Tue	###	###	###	###			###	###	0.0
2004-Feb-16 Mon	###	###	###	###			78.6	78.6	0.0
2004-Feb-13 Fri	###	###	###	###			###	###	0.0
2004-Feb-12 Thu	###	###	###	###	3,720,488	0	21.6	21.6	0.0
2004-Feb-11 Wed	###	###	###	###	3,931,753	0	82.9	82.9	0.0
2004-Feb-10 Tue	###	###	###	###	3,172,875	0	76.3	76.3	0.0
2004-Feb-09 Mon	###	###	###	###	1,885,777	0	17.6	17.6	0.0
2004-Feb-06 Fri	###	###	###	###			74.4	74.4	0.0
2004-Feb-05 Thu	###	###	###	###			28.9	28.9	0.0
2004-Feb-04 Wed	###	###	###	###	2,392,724	0	29.8	29.8	0.0
2004-Feb-03 Tue	###	###	###	###	6,486,688	0	8.0	8.0	0.0
2004-Feb-02 Mon	###	###	###	###	5,211,728	0	###	###	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	###	4,831,424	0	71.9	71.9	0.0
2004-Jan-28 Wed	###	###	###	###	8,581,381	0	###	###	0.0
2004-Jan-27 Tue	###	###	###	###			78.7	78.7	0.0
2004-Jan-23 Fri	###	###	###	###	5,038,859	0	64.1	64.1	0.0
2004-Jan-22 Thu	###	###	###	###	6,225,954	0	82.4	82.4	0.0
2004-Jan-21 Wed	###	###	###	###	4,986,425	0	77.0	77.0	0.0
2004-Jan-20 Tue	###	###	###	###			76.4	76.4	0.0
2004-Jan-19 Mon	###	###	###	###	11,717,583	0	9.7	9.7	0.0
2004-Jan-16 Fri	###	###	###	###			85.3	85.3	0.0
2004-Jan-15 Thu	###	###	###	###			68.6	68.6	0.0
2004-Jan-14 Wed	###	###	###	###	11,353,156	0	26.4	26.4	0.0
2004-Jan-13 Tue	###	###	###	###	5,894,940	0	###	###	0.0
2004-Jan-12 Mon	###	###	###	###	3,212,926	0	###	###	0.0
2004-Jan-09 Fri	###	###	###	###	4,948,588	0	77.1	77.1	0.0
2004-Jan-08 Thu	###	###	###	###			26.1	26.1	0.0
2004-Jan-07 Wed	###	###	###	###			###	###	0.0
2004-Jan-06 Tue	###	###	###	###	10,100,779	0	92.3	92.3	0.0
2004-Jan-05 Mon	###	###	###	###			###	###	0.0
2004-Jan-02 Fri	###	###	###	###			16.6	16.6	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	###	1	###	2,555,077	###	75.0	75.0	0.0
2003-Dec-29 Mon	###	###	1	1	1,183,123	###	###	###	###
2003-Dec-24 Wed	1	###	###	###			15.7	15.7	0.0
2003-Dec-23 Tue	1	1	###	1			###	###	###
2003-Dec-22 Mon	1	1	###	1			###	###	###
2003-Dec-19 Fri	1	1	###	###			###	###	0.0
2003-Dec-18 Thu	###	1	###	###			78.4	78.4	0.0
2003-Dec-17 Wed	1	###	###	###			###	###	0.0
2003-Dec-16 Tue	###	###	###	###			###	###	0.0
2003-Dec-15 Mon	###	###	###	###	3,600,174	0	###	###	0.0
2003-Dec-12 Fri	###	###	###	###	13,751,485	0	###	###	0.0
2003-Dec-11 Thu	###	###	###	###			76.2	76.2	0.0
2003-Dec-10 Wed	###	###	###	###	3,524,481	0	19.2	19.2	0.0
2003-Dec-09 Tue	###	###	###	###			18.5	18.5	0.0
2003-Dec-08 Mon	###	###	###	###			###	###	0.0
2003-Dec-05 Fri	###	###	###	1			22.7	22.7	###
2003-Dec-04 Thu	###	###	###	###			18.2	18.2	0.0
2003-Dec-03 Wed	###	###	1	###			###	###	0.0
2003-Dec-02 Tue	###	###	1	###			###	###	0.0
2003-Dec-01 Mon	###	###	###	1	2,096,448	0	79.2	79.2	###
2003-Nov-28 Fri	###	###	###	1	4,051,020	0	14.7	14.7	###
2003-Nov-27 Thu	###	###	###	###	1,937,348	0	67.7	67.7	0.0
2003-Nov-26 Wed	###	###	1	###	11,499,181	###	###	###	0.0
2003-Nov-25 Tue	###	###	1	###	17,055,173	8,527,586	91.7	91.7	0.0
2003-Nov-24 Mon	###	###	###	###	10,971,422	0	###	###	0.0
2003-Nov-21 Fri	###	###	###	###	2,097,545	0	###	###	0.0
2003-Nov-20 Thu	###	###	###	###			###	###	0.0
2003-Nov-19 Wed	###	###	###	###	3,134,428	0	###	###	0.0
2003-Nov-18 Tue	###	###	###	###			27.3	27.3	0.0
2003-Nov-17 Mon	###	###	###	###			80.8	80.8	0.0
2003-Nov-14 Fri	###	###	###	###			###	###	0.0
2003-Nov-13 Thu	1	1	###	###			25.8	25.8	0.0
2003-Nov-12 Wed	###	1	###	###	2,133,725	###	74.7	74.7	0.0
2003-Nov-11 Tue	###	###	###	###	1,163,358	0	###	###	0.0
2003-Nov-10 Mon	###	###	###	###			73.8	73.8	0.0
2003-Nov-07 Fri	###	###	###	###			71.8	71.8	0.0
2003-Nov-06 Thu	###	###	###	###	6,010,357	0	###	###	0.0
2003-Nov-05 Wed	1	1	###	1			###	###	###
2003-Nov-04 Tue	1	1	###	1			75.7	75.7	###
2003-Nov-03 Mon	###	###	###	###			20.8	20.8	0.0
2003-Oct-31 Fri	###	###	###	###			###	###	0.0
2003-Oct-30 Thu	###	###	###	###	3,143,150	0	68.0	68.0	0.0
2003-Oct-29 Wed	###	###	###	###			###	###	0.0
2003-Oct-28 Tue	###	###	###	###			76.8	76.8	0.0
2003-Oct-27 Mon	###	###	###	###			82.9	82.9	0.0
2003-Oct-24 Fri	1	###	1	###			###	###	0.0
2003-Oct-23 Thu	###	1	###	###			###	###	0.0
2003-Oct-22 Wed	###	###	###	###	13,095,646	0	###	###	0.0
2003-Oct-21 Tue	###	###	1	###	5,994,284	2,997,142	10.7	10.7	0.0
2003-Oct-20 Mon	###	###	###	###	5,933,555	0	###	###	0.0
2003-Oct-17 Fri	###	###	###	###	9,304,972	0	17.2	17.2	0.0
2003-Oct-16 Thu	###	###	###	###			6.3	6.3	0.0
2003-Oct-15 Wed	###	###	###	###			16.2	16.2	0.0
2003-Oct-14 Tue	###	###	###	###	4,661,920	0	###	###	0.0
2003-Oct-13 Mon	###	###	###	###	5,735,350	0	27.4	27.4	0.0
2003-Oct-10 Fri	###	###	###	###	4,777,755	0	###	###	0.0
2003-Oct-09 Thu	###	###	###	###	3,747,545	0	###	###	0.0
2003-Oct-08 Wed	###	###	###	###			83.5	83.5	0.0
2003-Oct-07 Tue	###	###	###	###	1,441,845	0	###	###	0.0
2003-Oct-06 Mon	###	###	###	###	1,551,844	0	###	###	0.0
2003-Oct-03 Fri	###	###	###	###	4,430,755	0	###	###	0.0
2003-Oct-02 Thu	###	###	###	###			8.7	8.7	0.0
2003-Oct-01 Wed	###	###	###	###	6,313,940	0	77.9	77.9	0.0
2003-Sep-30 Tue	###	###	###	###			###	###	0.0
2003-Sep-29 Mon	###	###	###	###	2,523,056	0	29.4	29.4	0.0
2003-Sep-26 Fri	###	###	###	###			###	###	0.0
2003-Sep-25 Thu	###	###	###	###			76.8	76.8	0.0
2003-Sep-24 Wed	###	###	###	###	6,850,346	0	89.6	89.6	0.0
2003-Sep-23 Tue	###	###	###	###	4,705,684	0	74.3	74.3	0.0
2003-Sep-22 Mon	###	###	###	###	3,286,973	0	###	###	0.0
2003-Sep-19 Fri	###	###	###	###			85.4	85.4	0.0
2003-Sep-18 Thu	###	###	###	###			17.9	17.9	0.0
2003-Sep-17 Wed	###	###	###	###	3,011,921	0	###	###	0.0
2003-Sep-16 Tue	###	###	###	###	12,304,523	0	75.8	75.8	0.0
2003-Sep-15 Mon	###	###	###	###			###	###	0.0
2003-Sep-12 Fri	###	###	###	###			69.9	69.9	0.0
2003-Sep-11 Thu	###	###	###	###			###	###	0.0
2003-Sep-10 Wed	###	###	###	###	7,648,288	0	###	###	0.0
2003-Sep-09 Tue	1	###	###	###			93.3	93.3	0.0
2003-Sep-08 Mon	###	###	1	1			###	###	###
2003-Sep-05 Fri	###	###	1	###			26.1	26.1	0.0
2003-Sep-04 Thu	###	###	###	###	7,794,586	0	63.6	63.6	0.0
2003-Sep-03 Wed	###	###	###	###			85.3	85.3	0.0
2003-Sep-02 Tue	###	###	###	###	16,765,243	0	###	###	0.0
2003-Sep-01 Mon	###	###	###	###			75.0	75.0	0.0
2003-Aug-29 Fri	###	###	###	###	3,786,821	0	26.0	26.0	0.0
2003-Aug-28 Thu	###	###	###	###	4,929,626	0	###	###	0.0
2003-Aug-27 Wed	###	###	###	###			26.0	26.0	0.0
2003-Aug-26 Tue	###	###	###	###	2,512,821	0	71.6	71.6	0.0
2003-Aug-25 Mon	###	###	###	###			67.8	67.8	0.0
2003-Aug-22 Fri	###	###	###	###			22.0	22.0	0.0
2003-Aug-21 Thu	###	###	###	###			71.5	71.5	0.0
2003-Aug-20 Wed	###	###	###	###			###	###	0.0
2003-Aug-19 Tue	###	###	###	###	1,099,881	0	76.9	76.9	0.0
2003-Aug-18 Mon	###	###	###	###			###	###	0.0
2003-Aug-15 Fri	###	###	###	###	2,272,943	0	###	###	0.0
2003-Aug-14 Thu	###	###	###	###	3,151,346	0	23.3	23.3	0.0
2003-Aug-13 Wed	0.89	###	0.88	###	8,762,884	###	###	###	0.0
2003-Aug-12 Tue	###	###	0.88	0.88	4,278,050	1,882,342	15.6	15.6	0.1
2003-Aug-11 Mon	###	###	###	###	6,908,071	0	###	###	0.0
2003-Aug-08 Fri	###	###	###	###			###	###	0.0
2003-Aug-07 Thu	###	###	###	###	7,043,780	0	###	###	0.0
2003-Aug-06 Wed	###	###	###	###	8,559,424	0	###	###	0.0
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	###	###	###	###			###	###	0.0
2003-Aug-01 Fri	###	###	###	###			74.3	74.3	0.0
2003-Jul-31 Thu	###	###	###	###	5,758,527	0	###	###	0.0
2003-Jul-30 Wed	###	###	###	###			###	###	0.0
2003-Jul-29 Tue	###	###	###	###			###	###	0.0
2003-Jul-28 Mon	###	###	###	###			###	###	0.0
2003-Jul-25 Fri	###	###	###	###	21,878,582	0	19.1	19.1	0.0
2003-Jul-24 Thu	###	###	###	###			92.9	92.9	0.0
2003-Jul-23 Wed	0.89	###	0.88	0.89	17,106,482	7,526,852	67.8	67.8	###
2003-Jul-22 Tue	0.88	###	0.85	0.86			###	###	###
2003-Jul-21 Mon	0.87	0.88	0.85	0.86	3,144,986	###	###	###	###
2003-Jul-18 Fri	0.85	0.86	0.84	0.86			77.0	77.0	###
2003-Jul-17 Thu	0.87	0.87	0.85	0.85			###	###	###
2003-Jul-16 Wed	0.83	0.87	0.83	0.87	7,238,352	###	91.5	91.5	0.1
2003-Jul-15 Tue	0.84	0.84	0.83	0.83			19.2	19.2	###
2003-Jul-14 Mon	0.83	0.84	0.83	0.83			###	###	###
2003-Jul-11 Fri	0.84	0.84	0.83	0.83	4,971,574	###	16.8	16.8	###
2003-Jul-10 Thu	0.82	0.84	0.82	0.84	7,594,725	6,303,621	86.2	86.2	###
2003-Jul-09 Wed	0.85	0.86	0.83	0.83			11.5	11.5	###
2003-Jul-08 Tue	0.85	0.89	0.85	0.87			###	###	0.1
2003-Jul-07 Mon	0.84	0.85	0.83	0.83	972,621	###	###	###	###
2003-Jul-04 Fri	0.83	0.85	0.82	0.83	5,251,623	###	###	###	###
2003-Jul-03 Thu	0.83	0.84	0.82	0.83			###	###	###
2003-Jul-02 Wed	0.85	0.85	0.83	0.83			10.6	10.6	###
2003-Jul-01 Tue	0.82	0.85	0.81	0.84			###	###	###
2003-Jun-30 Mon	0.8	0.83	0.8	0.82	14,813,345	12,072,876	83.7	83.7	0.1
2003-Jun-27 Fri	0.75	0.79	0.75	0.79	10,387,751	###	92.7	92.7	###
2003-Jun-25 Wed	0.76	0.77	0.75	0.75			###	###	###
2003-Jun-24 Tue	0.76	0.76	0.75	0.76			###	###	0.1
2003-Jun-23 Mon	0.76	0.77	0.75	0.76	5,446,475	4,139,321	72.4	72.4	0.1
2003-Jun-20 Fri	0.77	0.78	0.75	0.77			###	###	0.1
2003-Jun-19 Thu	0.8	0.8	0.76	0.77	12,023,189	9,378,087	8.9	8.9	0.1
2003-Jun-18 Wed	0.8	0.81	0.79	0.81	11,720,585	###	81.3	81.3	0.1
2003-Jun-17 Tue	0.79	0.81	0.79	0.81	19,219,582	###	88.7	88.7	0.1
2003-Jun-16 Mon	0.78	0.79	0.76	0.79	11,045,173	###	###	###	###
2003-Jun-13 Fri	0.74	0.8	0.74	0.78	27,595,357	21,248,424	###	###	0.1
2003-Jun-12 Thu	0.71	0.74	0.71	0.74	8,263,055	###	###	###	0.1
2003-Jun-11 Wed	0.73	0.73	0.71	0.71	4,378,424	###	14.6	14.6	###
2003-Jun-10 Tue	0.7	0.74	0.7	0.72	11,191,422	8,057,823	###	###	###
2003-Jun-06 Fri	###	0.72	###	0.7			###	###	###
2003-Jun-05 Thu	0.74	0.76	0.74	0.75			###	###	###
2003-Jun-04 Wed	0.75	0.76	0.74	0.74	2,339,281	###	###	###	0.1
2003-Jun-03 Tue	0.73	0.76	0.72	0.76			###	###	0.1
2003-Jun-02 Mon	0.72	0.73	0.72	0.73			###	###	0.1
2003-May-30 Fri	0.72	0.73	0.71	0.72	4,289,120	###	70.8	70.8	###
2003-May-29 Thu	0.72	0.73	0.71	0.72			###	###	###
2003-May-28 Wed	0.74	0.74	0.7	0.73			###	###	0.1
2003-May-27 Tue	0.74	0.74	0.73	0.74			75.4	75.4	0.1
2003-May-26 Mon	0.72	0.76	0.72	0.73			###	###	0.1
2003-May-23 Fri	0.72	0.72	0.71	0.72	4,540,647	###	###	###	###
2003-May-22 Thu	0.72	0.72	0.71	0.72	2,882,225	###	###	###	###
2003-May-21 Wed	0.72	0.72	0.7	0.71			###	###	###
2003-May-20 Tue	0.7	0.73	###	0.72	6,453,476	###	###	###	###
2003-May-19 Mon	0.71	0.72	###	0.71	11,671,473	###	###	###	###
2003-May-16 Fri	###	0.74	###	0.71	29,312,986	###	###	###	###
2003-May-15 Thu	###	###	###	###	17,907,922	0	85.1	85.1	0.0
2003-May-14 Wed	###	###	###	###	24,831,851	0	###	###	0.0
2003-May-13 Tue	###	###	###	###			###	###	0.0
2003-May-12 Mon	###	###	###	###	30,792,770	0	82.3	82.3	0.0
2003-May-09 Fri	###	###	###	###	6,142,174	0	91.2	91.2	0.0
2003-May-08 Thu	###	###	###	###			###	###	0.0
2003-May-07 Wed	###	###	###	###			70.6	70.6	0.0
2003-May-06 Tue	###	###	###	###	10,155,840	0	###	###	0.0
2003-May-05 Mon	###	###	###	###	4,591,588	0	###	###	0.0
2003-May-02 Fri	###	###	###	###			###	###	0.0
2003-May-01 Thu	###	###	###	###	4,885,043	0	18.1	18.1	0.0
2003-Apr-30 Wed	###	###	###	###			###	###	0.0
2003-Apr-29 Tue	###	###	###	###	20,866,279	0	90.9	90.9	0.0
2003-Apr-28 Mon	###	###	###	###			86.1	86.1	0.0
2003-Apr-24 Thu	###	###	###	###	10,061,752	0	###	###	0.0
2003-Apr-23 Wed	###	###	###	###	6,025,674	0	###	###	0.0
2003-Apr-22 Tue	###	###	###	###	7,676,458	0	14.8	14.8	0.0
2003-Apr-17 Thu	0.58	###	0.58	###	16,197,584	###	###	###	0.0
2003-Apr-16 Wed	0.59	0.59	0.57	0.58	13,950,929	###	15.9	15.9	###
2003-Apr-15 Tue	0.59	0.59	0.57	0.59	15,520,772	9,002,047	74.4	74.4	0.0
2003-Apr-14 Mon	0.59	0.59	0.58	0.58			17.2	17.2	###
2003-Apr-11 Fri	0.58	###	0.57	0.59			85.8	85.8	0.0
2003-Apr-10 Thu	###	###	0.59	0.59	5,673,524	1,673,689	###	###	0.0
2003-Apr-09 Wed	###	###	###	###			###	###	0.0
2003-Apr-08 Tue	###	###	###	###			###	###	0.0
2003-Apr-07 Mon	###	###	###	###			13.5	13.5	0.0
2003-Apr-04 Fri	###	###	###	###			6.2	6.2	0.0
2003-Apr-03 Thu	###	###	###	###			72.4	72.4	0.0
2003-Apr-02 Wed	###	###	###	###	4,805,451	0	10.3	10.3	0.0
2003-Apr-01 Tue	###	###	###	###	6,482,453	0	18.3	18.3	0.0
2003-Mar-31 Mon	###	###	###	###	8,677,483	0	73.1	73.1	0.0
2003-Mar-28 Fri	###	###	###	###			70.9	70.9	0.0
2003-Mar-27 Thu	###	###	###	###	2,060,951	0	71.1	71.1	0.0
2003-Mar-26 Wed	###	###	###	###	1,806,888	0	###	###	0.0
2003-Mar-25 Tue	###	###	###	###			###	###	0.0
2003-Mar-24 Mon	###	###	###	###			79.4	79.4	0.0
2003-Mar-21 Fri	###	###	###	###			###	###	0.0
2003-Mar-20 Thu	###	###	###	###	3,695,085	0	###	###	0.0
2003-Mar-19 Wed	###	###	###	###			###	###	0.0
2003-Mar-18 Tue	###	###	###	###			62.8	62.8	0.0
2003-Mar-17 Mon	###	###	###	###	3,678,341	0	77.8	77.8	0.0
2003-Mar-14 Fri	###	###	###	###	6,240,145	0	88.3	88.3	0.0
2003-Mar-13 Thu	###	###	###	###			8.3	8.3	0.0
2003-Mar-12 Wed	###	###	###	###	4,897,875	0	###	###	0.0
2003-Mar-11 Tue	###	###	###	###	1,174,085	0	28.6	28.6	0.0
2003-Mar-10 Mon	###	###	###	###	1,267,245	0	###	###	0.0
2003-Mar-07 Fri	###	###	###	###	1,910,558	0	79.7	79.7	0.0
2003-Mar-06 Thu	###	0.7	###	###			13.3	13.3	0.0
2003-Mar-05 Wed	###	0.72	###	###			78.7	78.7	0.0
2003-Mar-04 Tue	###	###	###	###			85.3	85.3	0.0
2003-Mar-03 Mon	###	###	###	###	1,555,923	0	74.9	74.9	0.0
2003-Feb-28 Fri	###	###	###	###	3,933,721	0	91.0	91.0	0.0
2003-Feb-27 Thu	###	###	###	###	4,694,686	0	12.6	12.6	0.0
2003-Feb-26 Wed	###	###	###	###			###	###	0.0
2003-Feb-25 Tue	###	###	###	###	4,932,385	0	84.6	84.6	0.0
2003-Feb-24 Mon	###	###	###	###	1,460,975	0	###	###	0.0
2003-Feb-21 Fri	###	###	###	###			###	###	0.0
2003-Feb-20 Thu	###	###	###	###			81.4	81.4	0.0
2003-Feb-19 Wed	###	###	###	###	4,957,486	0	16.4	16.4	0.0
2003-Feb-18 Tue	###	###	###	###			###	###	0.0
2003-Feb-17 Mon	###	###	###	###			12.5	12.5	0.0
2003-Feb-14 Fri	0.7	0.71	###	###	4,920,348	1,746,723	17.7	17.7	0.0
2003-Feb-13 Thu	###	0.71	###	0.71	17,487,579	###	95.5	95.5	###
2003-Feb-12 Wed	###	###	###	###			###	###	0.0
2003-Feb-11 Tue	###	###	###	###	1,663,659	0	###	###	0.0
2003-Feb-10 Mon	###	0.7	###	###	10,208,621	###	14.1	14.1	0.0
2003-Feb-07 Fri	###	0.7	###	###			70.5	70.5	0.0
2003-Feb-06 Thu	###	###	###	###	7,028,456	0	96.1	96.1	0.0
2003-Feb-05 Wed	###	###	###	###	3,794,855	0	14.9	14.9	0.0
2003-Feb-04 Tue	###	0.71	###	###			###	###	0.0
2003-Feb-03 Mon	0.72	0.73	###	###	9,771,578	3,566,625	7.7	7.7	0.0
2003-Jan-31 Fri	###	0.71	###	0.71			###	###	###
2003-Jan-30 Thu	###	###	###	###	11,991,653	0	###	###	0.0
2003-Jan-29 Wed	###	###	###	###	4,719,329	0	###	###	0.0
2003-Jan-28 Tue	###	###	###	###	6,911,682	0	82.3	82.3	0.0
2003-Jan-24 Fri	###	###	###	###			###	###	0.0
2003-Jan-23 Thu	###	0.7	###	###			###	###	0.0
2003-Jan-22 Wed	###	###	###	###			86.2	86.2	0.0
2003-Jan-21 Tue	###	###	###	###			###	###	0.0
2003-Jan-20 Mon	###	###	###	###			84.2	84.2	0.0
2003-Jan-17 Fri	###	###	###	###			###	###	0.0
2003-Jan-16 Thu	###	###	###	###	5,062,450	0	###	###	0.0
2003-Jan-15 Wed	###	###	###	###	4,696,126	0	###	###	0.0
2003-Jan-14 Tue	###	0.7	###	###	16,754,625	###	###	###	0.0
2003-Jan-13 Mon	###	###	###	###			81.3	81.3	0.0
2003-Jan-10 Fri	###	###	###	###			###	###	0.0
2003-Jan-09 Thu	###	###	###	###			94.5	94.5	0.0
2003-Jan-08 Wed	###	###	###	###	10,912,250	0	17.1	17.1	0.0
2003-Jan-07 Tue	###	###	###	###			###	###	0.0
2003-Jan-06 Mon	###	###	###	###			###	###	0.0
2003-Jan-03 Fri	###	###	###	###	2,830,486	0	7.7	7.7	0.0
2003-Jan-02 Thu	###	###	###	###	1,377,085	0	###	###	0.0
2002-Dec-31 Tue	###	###	###	###			11.2	11.2	0.0
2002-Dec-30 Mon	###	###	###	###			86.0	86.0	0.0
2002-Dec-27 Fri	###	###	###	###	2,866,827	0	10.5	10.5	0.0
2002-Dec-24 Tue	###	###	###	###	5,047,674	0	87.2	87.2	0.0
2002-Dec-23 Mon	###	###	###	###			###	###	0.0
2002-Dec-20 Fri	0.59	###	0.59	0.59			67.1	67.1	0.0
2002-Dec-19 Thu	###	###	0.58	0.59	12,187,176	3,534,281	###	###	0.0
2002-Dec-18 Wed	###	###	0.57	###	76,612,380	21,834,528	###	###	0.0
2002-Dec-17 Tue	0.81	0.82	0.78	0.8			20.4	20.4	0.1
2002-Dec-16 Mon	0.76	0.79	0.75	0.77			###	###	0.1
2002-Dec-13 Fri	0.74	0.79	0.71	0.75			###	###	###
2002-Dec-12 Thu	###	0.74	###	0.73			###	###	0.1
2002-Dec-11 Wed	###	0.71	###	###			###	###	0.0
2002-Dec-10 Tue	###	###	###	###	2,640,225	0	86.2	86.2	0.0
2002-Dec-09 Mon	###	###	###	###			###	###	0.0
2002-Dec-06 Fri	###	###	###	###	1,886,828	0	72.8	72.8	0.0
2002-Dec-05 Thu	###	###	###	###	3,429,174	0	8.8	8.8	0.0
2002-Dec-04 Wed	###	###	###	###	1,230,681	0	23.5	23.5	0.0
2002-Dec-03 Tue	###	0.7	###	###			12.5	12.5	0.0
2002-Dec-02 Mon	###	0.7	###	###			###	###	0.0
2002-Nov-29 Fri	###	###	###	###	1,413,775	0	###	###	0.0
2002-Nov-28 Thu	###	###	###	###			70.6	70.6	0.0
2002-Nov-27 Wed	###	###	###	###	3,298,380	0	###	###	0.0
2002-Nov-26 Tue	0.7	0.7	###	###			###	###	0.0
2002-Nov-25 Mon	0.7	0.72	###	0.7	3,570,148	1,285,253	72.7	72.7	###
2002-Nov-22 Fri	###	0.71	###	0.7			89.4	89.4	###
2002-Nov-21 Thu	###	###	###	###			92.1	92.1	0.0
2002-Nov-20 Wed	###	###	###	###			###	###	0.0
2002-Nov-19 Tue	###	###	###	###			###	###	0.0
2002-Nov-18 Mon	###	###	###	###	2,065,887	0	###	###	0.0
2002-Nov-15 Fri	###	###	###	###			###	###	0.0
2002-Nov-14 Thu	###	###	###	###	5,305,655	0	###	###	0.0
2002-Nov-13 Wed	###	###	###	###	939,722	0	###	###	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	1,932,380	0	###	###	0.0
2002-Nov-08 Fri	###	0.7	###	###			21.3	21.3	0.0
2002-Nov-07 Thu	###	0.7	###	###			87.6	87.6	0.0
2002-Nov-06 Wed	###	0.7	###	###			12.4	12.4	0.0
2002-Nov-05 Tue	###	0.7	###	###	1,103,846	386,346	###	###	0.0
2002-Nov-04 Mon	###	0.7	###	###			16.7	16.7	0.0
2002-Nov-01 Fri	0.71	0.71	###	0.7			17.0	17.0	###
2002-Oct-31 Thu	0.72	0.72	###	0.7	2,907,088	1,046,551	###	###	###
2002-Oct-30 Wed	###	0.72	###	0.72			###	###	###
2002-Oct-29 Tue	###	###	###	###			###	###	0.0
2002-Oct-28 Mon	0.7	0.7	###	###	1,852,525	648,383	###	###	0.0
2002-Oct-25 Fri	###	0.71	###	0.7	6,985,128	2,479,720	###	###	###
2002-Oct-24 Thu	0.7	0.71	###	###	1,849,243	656,481	###	###	0.0
2002-Oct-23 Wed	0.71	0.71	###	0.7	4,015,222	###	###	###	###
2002-Oct-22 Tue	0.72	0.73	0.7	0.71	2,221,327	1,588,248	18.7	18.7	###
2002-Oct-21 Mon	0.73	0.74	0.71	0.73	1,703,778	###	79.1	79.1	0.1
2002-Oct-18 Fri	0.72	0.74	0.71	0.74			89.2	89.2	0.1
2002-Oct-17 Thu	0.7	0.73	0.7	0.72	7,676,344	5,488,585	###	###	###
2002-Oct-16 Wed	0.7	0.71	###	0.7			73.1	73.1	###
2002-Oct-15 Tue	0.7	0.7	###	0.7	1,049,280	367,248	###	###	###
2002-Oct-14 Mon	0.7	0.71	###	###	1,437,046	510,151	19.3	19.3	0.0
2002-Oct-11 Fri	0.7	0.72	###	0.7	3,533,254	1,271,971	74.5	74.5	###
2002-Oct-10 Thu	###	0.71	###	0.7	13,606,487	###	###	###	###
2002-Oct-09 Wed	###	###	###	###	2,396,040	0	###	###	0.0
2002-Oct-08 Tue	###	0.7	###	###	2,857,372	1,000,080	###	###	0.0
2002-Oct-07 Mon	0.7	0.7	###	###			###	###	0.0
2002-Oct-04 Fri	0.71	0.72	0.7	0.7			###	###	###
2002-Oct-03 Thu	0.71	0.71	###	0.7			###	###	###
2002-Oct-02 Wed	0.74	0.74	###	0.71	6,711,586	2,483,286	9.1	9.1	###
2002-Oct-01 Tue	0.71	0.76	###	0.72			82.7	82.7	###
2002-Sep-30 Mon	0.7	0.71	###	0.71	3,711,070	1,317,429	###	###	###
2002-Sep-27 Fri	0.74	0.74	0.71	0.72	2,723,425	1,974,483	10.5	10.5	###
2002-Sep-26 Thu	0.72	0.74	0.71	0.72	5,250,984	###	###	###	###
2002-Sep-25 Wed	0.73	0.73	0.7	0.7	7,447,740	###	###	###	###
2002-Sep-24 Tue	0.74	0.76	0.73	0.75	3,244,158	###	91.2	91.2	###
2002-Sep-23 Mon	0.74	0.74	0.72	0.73			24.4	24.4	0.1
2002-Sep-20 Fri	0.75	0.76	0.72	0.75	5,192,648	3,842,559	###	###	###
2002-Sep-19 Thu	0.78	0.78	0.75	0.75			###	###	###
2002-Sep-18 Wed	0.78	0.78	0.77	0.78	1,390,487	1,077,627	74.9	74.9	0.1
2002-Sep-17 Tue	0.8	0.81	0.78	0.78	6,936,945	5,514,871	14.0	14.0	0.1
2002-Sep-16 Mon	0.83	0.84	0.82	0.82	4,124,453	###	###	###	0.1
2002-Sep-13 Fri	0.82	0.83	0.81	0.82			69.6	69.6	0.1
2002-Sep-12 Thu	0.82	0.83	0.8	0.83			###	###	###
2002-Sep-11 Wed	0.83	0.83	0.82	0.83	1,379,527	###	66.6	66.6	###
2002-Sep-10 Tue	0.82	0.84	0.81	0.83			84.5	84.5	###
2002-Sep-09 Mon	0.82	0.83	0.81	0.82			###	###	0.1
2002-Sep-06 Fri	0.82	0.82	0.79	0.81			###	###	0.1
2002-Sep-05 Thu	0.82	0.82	0.79	0.82			###	###	0.1
2002-Sep-04 Wed	0.83	0.83	0.8	0.8	3,683,574	###	###	###	0.1
2002-Sep-03 Tue	0.84	0.86	0.83	0.85			###	###	###
2002-Sep-02 Mon	0.87	0.87	0.87	0.87	0				0.1
2002-Aug-30 Fri	0.86	0.88	0.84	0.87			###	###	0.1
2002-Aug-29 Thu	0.84	0.85	0.81	0.84			###	###	###
2002-Aug-28 Wed	0.85	0.85	0.83	0.84	2,282,952	1,917,679	21.9	21.9	###
2002-Aug-27 Tue	0.85	0.86	0.83	0.85			72.5	72.5	###
2002-Aug-26 Mon	0.82	0.87	0.81	0.87			###	###	0.1
2002-Aug-23 Fri	0.83	0.83	0.81	0.82	3,969,942	3,255,352	###	###	0.1
2002-Aug-22 Thu	0.8	0.84	0.79	0.82			87.3	87.3	0.1
2002-Aug-21 Wed	0.78	0.79	0.77	0.78			73.6	73.6	0.1
2002-Aug-20 Tue	0.79	0.8	0.76	0.79			73.6	73.6	###
2002-Aug-19 Mon	0.75	0.79	0.74	0.78	3,893,989	###	93.6	93.6	0.1
2002-Aug-16 Fri	0.75	0.75	0.73	0.73			9.9	9.9	0.1
2002-Aug-15 Thu	0.75	0.76	0.74	0.74	2,552,947	###	18.3	18.3	0.1
2002-Aug-14 Wed	0.76	0.76	0.74	0.75	3,611,256	2,708,442	###	###	###
2002-Aug-13 Tue	0.78	0.79	0.75	0.77	4,952,151	3,813,156	19.4	19.4	0.1
2002-Aug-12 Mon	0.76	0.79	0.76	0.77			82.8	82.8	0.1
2002-Aug-09 Fri	###	0.72	###	0.72			###	###	###
2002-Aug-08 Thu	###	0.7	###	###			67.8	67.8	0.0
2002-Aug-07 Wed	###	###	###	###			16.5	16.5	0.0
2002-Aug-06 Tue	0.7	0.7	###	###	2,499,127	###	12.1	12.1	0.0
2002-Aug-05 Mon	0.7	0.7	###	0.7	1,102,376	###	###	###	###
2002-Aug-02 Fri	0.7	0.71	###	0.7	3,205,542	###	###	###	###
2002-Aug-01 Thu	0.71	0.71	###	0.71	3,665,258	###	75.0	75.0	###
2002-Jul-31 Wed	0.72	0.73	0.7	0.71	2,301,474	1,645,553	22.4	22.4	###
2002-Jul-30 Tue	0.71	0.74	0.7	0.73	7,829,476	5,637,222	###	###	0.1
2002-Jul-29 Mon	###	0.71	###	###	3,686,659	###	69.3	69.3	0.0
2002-Jul-26 Fri	0.7	0.72	###	0.7			81.6	81.6	###
2002-Jul-25 Thu	0.72	0.72	###	0.71	5,060,988	1,821,955	###	###	###
2002-Jul-24 Wed	###	0.7	###	0.7			93.6	93.6	###
2002-Jul-23 Tue	###	###	###	###	7,099,741	0	76.5	76.5	0.0
2002-Jul-22 Mon	###	0.7	###	0.7			###	###	###
2002-Jul-19 Fri	0.75	0.75	0.71	0.72			10.4	10.4	###
2002-Jul-18 Thu	0.75	0.76	0.74	0.75			###	###	###
2002-Jul-17 Wed	0.76	0.76	0.74	0.75			###	###	###
2002-Jul-16 Tue	0.78	0.79	0.75	0.76			17.6	17.6	0.1
2002-Jul-15 Mon	0.8	0.8	0.78	0.79	1,654,348	###	22.1	22.1	###
2002-Jul-12 Fri	0.8	0.81	0.79	0.8	3,014,478	2,411,582	73.0	73.0	0.1
2002-Jul-11 Thu	0.81	0.81	0.8	0.8			23.9	23.9	0.1
2002-Jul-10 Wed	0.84	0.84	0.81	0.82			12.4	12.4	0.1
2002-Jul-09 Tue	0.81	0.85	0.78	0.84	15,489,528	###	92.1	92.1	###
2002-Jul-08 Mon	0.81	0.82	0.8	0.81	3,938,151	###	73.1	73.1	0.1
2002-Jul-05 Fri	0.79	0.82	0.77	0.8	8,457,428	6,723,655	###	###	0.1
2002-Jul-04 Thu	0.76	0.76	0.71	0.76			72.6	72.6	0.1
2002-Jul-03 Wed	0.78	0.78	0.76	0.77	1,825,186	###	26.5	26.5	0.1
2002-Jul-02 Tue	0.79	0.79	0.76	0.78	7,177,787	5,562,784	###	###	0.1
2002-Jul-01 Mon	0.82	0.82	0.79	0.8	5,598,546	4,506,829	17.9	17.9	0.1
2002-Jun-28 Fri	0.82	0.84	0.81	0.81			###	###	0.1
2002-Jun-27 Thu	0.82	0.82	0.8	0.81			24.7	24.7	0.1
2002-Jun-26 Wed	0.81	0.81	0.78	0.81			82.4	82.4	0.1
2002-Jun-25 Tue	0.83	0.83	0.8	0.81			24.2	24.2	0.1
2002-Jun-24 Mon	0.84	0.85	0.83	0.83			32.0	32.0	###
2002-Jun-21 Fri	0.83	0.85	0.81	0.84			79.7	79.7	###
2002-Jun-20 Thu	0.8	0.85	0.8	0.83	11,028,426	9,098,451	93.2	93.2	###
2002-Jun-19 Wed	0.77	0.81	0.76	0.81	5,438,440	4,269,175	94.8	94.8	0.1
2002-Jun-18 Tue	0.78	0.79	0.77	0.77	4,273,083	###	27.3	27.3	0.1
2002-Jun-17 Mon	0.8	0.8	0.77	0.77	3,787,855	###	###	###	0.1
2002-Jun-14 Fri	0.79	0.81	0.77	0.79	8,541,178	###	###	###	###
2002-Jun-13 Thu	0.78	0.8	0.77	0.78	25,113,484	19,714,084	75.4	75.4	0.1
2002-Jun-12 Wed	0.81	0.82	0.73	0.76			###	###	0.1
2002-Jun-11 Tue	0.85	0.86	0.79	0.81			###	###	0.1
2002-Jun-07 Fri	0.84	0.87	0.83	0.85			###	###	###
2002-Jun-06 Thu	0.83	0.85	0.82	0.83	13,474,147	###	###	###	###
2002-Jun-05 Wed	0.83	0.86	0.79	0.82	41,948,828	34,607,783	###	###	0.1
2002-Jun-04 Tue	###	###	0.86	0.88			###	###	0.1
2002-Jun-03 Mon	###	###	###	###	4,730,924	0	###	###	0.0
2002-May-31 Fri	###	###	###	###	9,984,824	0	74.7	74.7	0.0
2002-May-30 Thu	###	###	###	###	3,433,627	0	###	###	0.0
2002-May-29 Wed	###	###	###	###			12.9	12.9	0.0
2002-May-28 Tue	###	###	###	###			73.0	73.0	0.0
2002-May-27 Mon	###	###	###	###	2,561,786	0	72.4	72.4	0.0
2002-May-24 Fri	###	###	###	###			85.8	85.8	0.0
2002-May-23 Thu	###	###	###	###			###	###	0.0
2002-May-22 Wed	###	###	###	###			###	###	0.0
2002-May-21 Tue	###	###	###	###			87.7	87.7	0.0
2002-May-20 Mon	###	###	###	###			###	###	0.0
2002-May-17 Fri	###	###	###	###			72.6	72.6	0.0
2002-May-16 Thu	###	###	###	###			82.4	82.4	0.0
2002-May-15 Wed	###	###	###	###	7,360,377	0	75.5	75.5	0.0
2002-May-14 Tue	###	###	###	###	12,436,385	0	###	###	0.0
2002-May-13 Mon	###	###	###	###	4,169,845	0	32.5	32.5	0.0
2002-May-10 Fri	###	###	###	###			###	###	0.0
2002-May-09 Thu	###	###	###	###	12,945,654	0	90.3	90.3	0.0
2002-May-08 Wed	###	###	###	###			###	###	0.0
2002-May-07 Tue	###	###	###	###			###	###	0.0
2002-May-06 Mon	###	###	###	###			30.4	30.4	0.0
2002-May-03 Fri	###	###	###	###			###	###	0.0
2002-May-02 Thu	###	###	###	###	3,883,851	0	74.7	74.7	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###	4,784,642	0	###	###	0.0
2002-Apr-29 Mon	###	###	###	###			###	###	0.0
2002-Apr-26 Fri	###	###	###	###			###	###	0.0
2002-Apr-24 Wed	###	###	###	###	5,686,550	0	###	###	0.0
2002-Apr-23 Tue	###	###	###	###			75.1	75.1	0.0
2002-Apr-22 Mon	###	###	###	###	4,337,259	0	28.0	28.0	0.0
2002-Apr-19 Fri	###	###	###	###			###	###	0.0
2002-Apr-18 Thu	###	###	###	###			###	###	0.0
2002-Apr-17 Wed	###	###	###	###	2,801,625	0	###	###	0.0
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	###	###	###	###			###	###	0.0
2002-Apr-12 Fri	###	###	###	###			12.9	12.9	0.0
2002-Apr-11 Thu	1.21	1.22	###	###	3,436,277	2,096,128	14.4	14.4	0.0
2002-Apr-10 Wed	1.23	1.23	1.2	1.21	1,803,125	###	###	###	###
2002-Apr-09 Tue	1.25	1.26	1.24	1.24			###	###	0.1
2002-Apr-08 Mon	1.27	1.27	1.23	1.25			23.4	23.4	###
2002-Apr-05 Fri	###	###	1.27	1.27	4,406,174	2,797,920	10.1	10.1	###
2002-Apr-04 Thu	1.26	###	1.25	###	8,103,276	5,064,547	95.2	95.2	0.0
2002-Apr-03 Wed	1.22	1.27	1.21	1.27	7,950,448	9,858,555	###	###	###
2002-Apr-02 Tue	1.23	1.24	1.2	1.2	6,092,554	###	19.0	19.0	0.1
2002-Mar-28 Thu	1.24	1.25	1.2	1.2			###	###	0.1
2002-Mar-27 Wed	1.22	1.26	1.22	1.24			###	###	0.1
2002-Mar-26 Tue	1.25	1.25	###	1.21	2,637,170	###	14.0	14.0	###
2002-Mar-25 Mon	1.24	1.25	1.21	1.25	4,767,429	###	78.6	78.6	###
2002-Mar-22 Fri	1.24	1.27	1.22	1.23	12,165,954	###	23.8	23.8	0.1
2002-Mar-21 Thu	1.2	1.2	1.2	1.2	0				0.1
2002-Mar-20 Wed	1.2	1.22	###	1.2	2,783,922	###	###	###	0.1
2002-Mar-19 Tue	###	1.2	###	###			###	###	0.0
2002-Mar-18 Mon	###	###	###	###			73.1	73.1	0.0
2002-Mar-15 Fri	###	###	###	###	2,598,673	0	###	###	0.0
2002-Mar-14 Thu	###	###	###	1.146	1,786,552	0	###	###	###
2002-Mar-13 Wed	###	###	###	###			###	###	0.0
2002-Mar-12 Tue	1.2	1.2	###	###	2,385,951	1,431,570	###	###	0.0
2002-Mar-11 Mon	###	1.2	###	###			27.9	27.9	0.0
2002-Mar-08 Fri	1.2	1.2	###	###			27.9	27.9	0.0
2002-Mar-07 Thu	1.23	1.24	###	###			9.7	9.7	0.0
2002-Mar-06 Wed	###	###	###	###			###	###	0.0
2002-Mar-05 Tue	###	###	###	###	9,727,424	0	###	###	0.0
2002-Mar-04 Mon	###	###	###	###			81.0	81.0	0.0
2002-Mar-01 Fri	###	###	###	###	3,795,552	0	###	###	0.0
2002-Feb-28 Thu	###	###	###	###	4,802,677	0	27.9	27.9	0.0
2002-Feb-27 Wed	###	###	###	###	14,443,586	0	81.9	81.9	0.0
2002-Feb-26 Tue	###	###	###	###			1.5	1.5	0.0
2002-Feb-25 Mon	1.23	1.24	###	###			###	###	0.0
2002-Feb-22 Fri	1.27	###	1.22	1.24			16.2	16.2	0.1
2002-Feb-21 Thu	###	1.41	###	###			###	###	0.0
2002-Feb-20 Wed	1.41	1.41	###	###	9,011,985	6,353,449	###	###	0.0
2002-Feb-19 Tue	1.44	1.44	1.41	1.42			###	###	###
2002-Feb-18 Mon	###	1.46	###	1.44	15,918,229	###	###	###	0.1
2002-Feb-15 Fri	###	###	###	###	1,623,920	0	27.8	27.8	0.0
2002-Feb-14 Thu	###	###	1.28	1.344	5,243,021	###	###	###	###
2002-Feb-13 Wed	###	###	###	###	537,022	0	###	###	0.0
2002-Feb-12 Tue	###	###	###	###			19.9	19.9	0.0
2002-Feb-11 Mon	###	###	###	###	1,252,680	0	67.6	67.6	0.0
2002-Feb-08 Fri	###	###	###	###	3,585,482	0	###	###	0.0
2002-Feb-07 Thu	###	1.4	###	###			###	###	0.0
2002-Feb-06 Wed	###	1.42	1.372	1.372	1,612,252	###	###	###	###
2002-Feb-05 Tue	###	###	###	###			70.2	70.2	0.0
2002-Feb-04 Mon	1.43	1.43	###	###	2,513,144	###	###	###	0.0
2002-Feb-01 Fri	1.43	1.44	1.41	1.42			35.0	35.0	###
2002-Jan-31 Thu	1.46	1.47	1.41	1.41			###	###	###
2002-Jan-30 Wed	1.41	1.47	1.4	1.46			###	###	0.1
2002-Jan-29 Tue	1.4	1.43	###	1.43			84.1	84.1	0.1
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	1.4	1.41	###	###	11,039,252	7,782,672	###	###	0.0
2002-Jan-24 Thu	1.5	1.5	1.41	1.41			3.8	3.8	###
2002-Jan-23 Wed	###	1.48	###	1.47			###	###	###
2002-Jan-22 Tue	1.26	###	1.25	###	27,075,050	###	###	###	0.0
2002-Jan-21 Mon	1.28	###	1.23	1.24	13,412,456	###	12.3	12.3	0.1
2002-Jan-18 Fri	1.27	1.28	1.26	1.27			71.0	71.0	###
2002-Jan-17 Thu	1.28	1.29	1.27	1.27	1,038,853	###	30.1	30.1	###
2002-Jan-16 Wed	1.27	###	1.26	1.29	2,119,749	1,335,441	###	###	0.1
2002-Jan-15 Tue	1.284	1.284	1.26	1.27	4,298,924	###	###	###	###
2002-Jan-14 Mon	###	###	1.27	1.29	1,223,522	###	###	###	0.1
2002-Jan-11 Fri	1.26	###	1.26	###			###	###	0.0
2002-Jan-10 Thu	1.29	1.29	1.25	1.26	5,157,523	6,550,054	###	###	###
2002-Jan-09 Wed	1.26	1.29	1.25	1.29			###	###	0.1
2002-Jan-08 Tue	1.29	###	1.26	1.26			15.0	15.0	###
2002-Jan-07 Mon	1.27	###	1.27	###	2,916,782	1,852,156	###	###	0.0
2002-Jan-04 Fri	1.25	1.28	1.24	1.26			73.2	73.2	###
2002-Jan-03 Thu	1.23	1.26	1.21	1.26			87.4	87.4	###
2002-Jan-02 Wed	1.23	1.24	###	1.22	2,090,843	1,296,322	###	###	0.1
2001-Dec-31 Mon	1.2	1.25	###	1.22	2,410,825	###	84.9	84.9	0.1
2001-Dec-28 Fri	###	1.2	###	###	1,780,249	1,068,149	76.2	76.2	0.0
2001-Dec-27 Thu	###	1.182	###	1.182			###	###	0.1
2001-Dec-24 Mon	1.143	###	###	###			86.0	86.0	0.0
2001-Dec-21 Fri	###	###	###	###	997,627	0	###	###	0.0
2001-Dec-20 Thu	###	###	###	###	1,521,844	0	12.9	12.9	0.0
2001-Dec-19 Wed	###	###	###	###			###	###	0.0
2001-Dec-18 Tue	###	###	###	###			70.2	70.2	0.0
2001-Dec-17 Mon	###	###	###	###	2,531,874	0	90.1	90.1	0.0
2001-Dec-14 Fri	###	###	###	###			###	###	0.0
2001-Dec-13 Thu	###	###	###	###	2,620,423	0	###	###	0.0
2001-Dec-12 Wed	###	###	###	###	2,396,183	0	81.6	81.6	0.0
2001-Dec-11 Tue	###	###	###	###	1,687,285	0	###	###	0.0
2001-Dec-10 Mon	###	###	###	###			70.5	70.5	0.0
2001-Dec-07 Fri	###	###	###	###	6,910,050	0	67.6	67.6	0.0
2001-Dec-06 Thu	###	###	###	###	2,545,255	0	32.2	32.2	0.0
2001-Dec-05 Wed	###	###	###	###	1,467,185	0	###	###	0.0
2001-Dec-04 Tue	###	###	###	###	3,703,555	0	###	###	0.0
2001-Dec-03 Mon	###	###	###	###			###	###	0.0
2001-Nov-30 Fri	###	###	###	###			###	###	0.0
2001-Nov-29 Thu	###	###	###	###			12.8	12.8	0.0
2001-Nov-28 Wed	###	###	###	###			93.9	93.9	0.0
2001-Nov-27 Tue	1	###	1	###			###	###	0.0
2001-Nov-26 Mon	1	###	###	1			###	###	###
2001-Nov-23 Fri	1	1	###	1	1,830,041	915,020	66.4	66.4	###
2001-Nov-22 Thu	###	###	###	###	1,453,740	0	###	###	0.0
2001-Nov-21 Wed	1	###	###	###			###	###	0.0
2001-Nov-20 Tue	###	1	###	###	3,597,248	1,798,624	70.4	70.4	0.0
2001-Nov-19 Mon	###	###	###	###			###	###	0.0
2001-Nov-16 Fri	1	1	0.89	###	10,901,424	10,301,845	###	###	0.0
2001-Nov-15 Thu	###	###	###	###			###	###	0.0
2001-Nov-14 Wed	###	###	###	###			67.1	67.1	0.0
2001-Nov-13 Tue	###	###	###	###	1,327,888	0	###	###	0.0
2001-Nov-12 Mon	###	###	###	###	632,250	0	71.0	71.0	0.0
2001-Nov-09 Fri	###	###	###	###			###	###	0.0
2001-Nov-08 Thu	###	###	###	###	1,799,488	0	86.0	86.0	0.0
2001-Nov-07 Wed	###	###	1.042	1.042	1,701,485	886,473	###	###	0.1
2001-Nov-06 Tue	###	###	###	###			###	###	0.0
2001-Nov-05 Mon	###	###	###	###			###	###	0.0
2001-Nov-02 Fri	###	###	###	###			71.3	71.3	0.0
2001-Nov-01 Thu	###	###	###	1.046			21.1	21.1	0.1
2001-Oct-31 Wed	###	###	###	###	2,828,074	0	27.2	27.2	0.0
2001-Oct-30 Tue	###	###	###	###	2,090,286	0	14.3	14.3	0.0
2001-Oct-29 Mon	###	###	###	###	2,783,385	0	70.1	70.1	0.0
2001-Oct-26 Fri	###	###	###	###			###	###	0.0
2001-Oct-25 Thu	###	###	1	###			85.4	85.4	0.0
2001-Oct-24 Wed	###	###	1	###			###	###	0.0
2001-Oct-23 Tue	###	###	1	###	1,405,257	702,628	9.2	9.2	0.0
2001-Oct-22 Mon	###	###	###	###			11.9	11.9	0.0
2001-Oct-19 Fri	###	###	###	###	4,358,871	0	92.8	92.8	0.0
2001-Oct-18 Thu	1	###	###	###	4,260,381	0	###	###	0.0
2001-Oct-17 Wed	###	###	1	###			###	###	0.0
2001-Oct-16 Tue	###	###	###	###			5.8	5.8	0.0
2001-Oct-15 Mon	###	###	###	###			###	###	0.0
2001-Oct-12 Fri	###	###	###	###			3.2	3.2	0.0
2001-Oct-11 Thu	###	###	1	###	11,383,942	5,691,971	###	###	0.0
2001-Oct-10 Wed	0.87	###	0.87	1	5,843,251	###	###	###	###
2001-Oct-09 Tue	0.87	0.88	0.83	0.86	3,287,870	2,811,128	19.0	19.0	###
2001-Oct-08 Mon	0.88	0.89	0.85	0.87	639,276	556,170	###	###	0.1
2001-Oct-05 Fri	###	###	0.87	###			###	###	0.0
2001-Oct-04 Thu	0.75	###	0.74	###			###	###	0.0
2001-Oct-03 Wed	0.71	0.75	0.7	0.74			90.7	90.7	0.1
2001-Oct-02 Tue	0.71	0.71	###	0.71			62.2	62.2	###
2001-Oct-01 Mon	0.72	0.72	0.7	0.71	284,546	202,027	18.3	18.3	###
2001-Sep-28 Fri	0.73	0.73	###	0.71			11.0	11.0	###
2001-Sep-27 Thu	###	0.73	###	0.7			###	###	###
2001-Sep-26 Wed	###	###	###	###			73.9	73.9	0.0
2001-Sep-25 Tue	0.648	###	###	###	2,407,383	0	79.6	79.6	0.0
2001-Sep-24 Mon	###	###	###	###			###	###	0.0
2001-Sep-21 Fri	###	###	###	###			70.4	70.4	0.0
2001-Sep-20 Thu	0.72	0.73	###	###	1,571,674	###	17.2	17.2	0.0
2001-Sep-19 Wed	0.73	0.73	0.71	0.73			63.8	63.8	0.1
2001-Sep-18 Tue	0.75	0.76	0.73	0.73			11.0	11.0	0.1
2001-Sep-17 Mon	0.77	0.77	0.73	0.75	3,668,185	###	45.6	45.6	###
2001-Sep-14 Fri	0.76	0.78	0.75	0.77	4,877,880	3,731,578	87.7	87.7	0.1
2001-Sep-13 Thu	0.74	0.76	0.74	0.76	6,535,822	###	###	###	0.1
2001-Sep-12 Wed	0.77	0.77	0.72	0.73	9,145,729	###	13.3	13.3	0.1
2001-Sep-11 Tue	###	0.75	###	0.72			92.8	92.8	###
2001-Sep-10 Mon	0.75	0.76	###	0.7			###	###	###
2001-Sep-07 Fri	0.79	0.79	0.77	0.77			12.5	12.5	0.1
2001-Sep-06 Thu	0.85	0.87	0.75	0.82			###	###	0.1
2001-Sep-05 Wed	###	###	0.84	0.85	3,660,682	1,537,486	2.5	2.5	###
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	###	###	0.88	###			89.7	89.7	0.0
2001-Aug-31 Fri	###	###	0.88	###	920,559	405,045	9.2	9.2	0.0
2001-Aug-30 Thu	0.85	###	0.85	###			98.1	98.1	0.0
2001-Aug-29 Wed	0.88	0.88	0.81	0.86	2,799,552	2,365,621	17.8	17.8	###
2001-Aug-28 Tue	###	###	0.87	0.88	2,990,342	###	18.1	18.1	0.1
2001-Aug-27 Mon	###	###	0.87	###	2,982,484	1,297,380	3.6	3.6	0.0
2001-Aug-24 Fri	0.975	1	###	###	1,615,176	807,588	26.4	26.4	0.0
2001-Aug-23 Thu	###	1	###	###			###	###	0.0
2001-Aug-22 Wed	0.989	0.989	###	###			###	###	0.0
2001-Aug-21 Tue	###	###	###	###			14.4	14.4	0.0
2001-Aug-20 Mon	###	###	1	###	708,345	354,172	81.0	81.0	0.0
2001-Aug-17 Fri	###	###	###	###	2,924,820	0	21.9	21.9	0.0
2001-Aug-16 Thu	###	###	###	###	2,462,721	0	###	###	0.0
2001-Aug-15 Wed	###	###	###	###	1,600,822	0	###	###	0.0
2001-Aug-14 Tue	###	###	###	###	2,422,651	0	14.2	14.2	0.0
2001-Aug-13 Mon	###	###	###	###	1,202,842	0	15.8	15.8	0.0
2001-Aug-10 Fri	###	###	###	###	2,224,352	0	###	###	0.0
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	1.084	###	###	###	5,477,323	0	80.8	80.8	0.0
2001-Aug-07 Tue	1.27	1.27	###	###	1,841,685	###	###	###	0.0
2001-Aug-06 Mon	1.27	1.28	1.26	1.27			###	###	###
2001-Aug-03 Fri	1.27	1.28	1.26	1.26	934,124	###	###	###	###
2001-Aug-02 Thu	1.26	1.28	1.24	1.27	1,718,482	2,165,287	###	###	###
2001-Aug-01 Wed	1.24	1.26	1.23	1.26	2,170,958	2,702,842	80.8	80.8	###
2001-Jul-31 Tue	1.28	1.28	1.21	1.21	2,593,842	###	###	###	###
2001-Jul-30 Mon	1.28	###	1.24	1.27			29.6	29.6	###
2001-Jul-27 Fri	###	1.27	###	1.27	9,315,978	5,915,646	97.2	97.2	###
2001-Jul-26 Thu	###	###	###	###	429,852	0	###	###	0.0
2001-Jul-25 Wed	###	###	###	###	864,871	0	89.0	89.0	0.0
2001-Jul-24 Tue	###	###	###	###			94.5	94.5	0.0
2001-Jul-23 Mon	1.085	###	###	###	1,759,176	0	80.5	80.5	0.0
2001-Jul-20 Fri	###	###	###	###	3,538,771	0	###	###	0.0
2001-Jul-19 Thu	###	###	###	###			26.6	26.6	0.0
2001-Jul-18 Wed	###	###	###	###	819,349	0	18.1	18.1	0.0
2001-Jul-17 Tue	###	###	###	###			###	###	0.0
2001-Jul-16 Mon	###	###	###	###	1,307,048	0	###	###	0.0
2001-Jul-13 Fri	1.2	1.2	###	###	304,547	182,728	27.6	27.6	0.0
2001-Jul-12 Thu	###	1.21	###	1.2	977,686	###	73.9	73.9	0.1
2001-Jul-11 Wed	###	###	###	###	992,257	0	###	###	0.0
2001-Jul-10 Tue	###	###	###	###			94.5	94.5	0.0
2001-Jul-09 Mon	###	###	###	###			16.3	16.3	0.0
2001-Jul-06 Fri	###	###	###	###			10.0	10.0	0.0
2001-Jul-05 Thu	1.22	1.22	###	###			7.9	7.9	0.0
2001-Jul-04 Wed	1.2	1.23	###	1.23			88.2	88.2	0.1
2001-Jul-03 Tue	###	1.22	###	1.2	1,173,954	###	###	###	0.1
2001-Jul-02 Mon	1.21	1.23	###	1.23	805,940	495,653	###	###	0.1
2001-Jun-29 Fri	1.25	1.25	###	1.2	2,652,743	###	11.8	11.8	0.1
2001-Jun-28 Thu	1.23	1.26	1.23	1.25	979,755	###	78.7	78.7	###
2001-Jun-27 Wed	1.23	1.25	1.22	1.24	1,279,059	###	75.1	75.1	0.1
2001-Jun-26 Tue	1.255	1.26	1.21	1.24	1,129,686	###	29.9	29.9	0.1
2001-Jun-25 Mon	1.27	###	1.25	###			###	###	0.0
2001-Jun-22 Fri	1.27	1.29	1.26	1.27	2,076,545	###	65.5	65.5	###
2001-Jun-21 Thu	1.29	###	1.27	1.27			###	###	###
2001-Jun-20 Wed	1.26	###	1.26	1.29			###	###	0.1
2001-Jun-19 Tue	###	###	1.27	1.27			7.2	7.2	###
2001-Jun-18 Mon	###	###	###	###			###	###	0.0
2001-Jun-15 Fri	###	###	###	###			###	###	0.0
2001-Jun-14 Thu	1.346	###	###	###			77.6	77.6	0.0
2001-Jun-13 Wed	###	###	###	###			###	###	0.0
2001-Jun-12 Tue	###	###	###	###	944,581	0	32.2	32.2	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###			###	###	0.0
2001-Jun-07 Thu	###	###	###	###			###	###	0.0
2001-Jun-06 Wed	###	###	###	###			###	###	0.0
2001-Jun-05 Tue	###	###	###	###	843,542	0	39.3	39.3	0.0
2001-Jun-04 Mon	###	###	###	###	667,546	0	89.1	89.1	0.0
2001-Jun-01 Fri	###	###	###	###	634,651	0	###	###	0.0
2001-May-31 Thu	###	###	###	###	285,850	0	29.2	29.2	0.0
2001-May-30 Wed	###	###	###	###	455,559	0	###	###	0.0
2001-May-29 Tue	###	###	###	###	1,008,188	0	90.8	90.8	0.0
2001-May-28 Mon	###	###	###	###			###	###	0.0
2001-May-25 Fri	###	###	###	###	959,349	0	###	###	0.0
2001-May-24 Thu	###	###	###	###	2,764,042	0	###	###	0.0
2001-May-23 Wed	###	1.4	###	###	1,277,927	894,548	###	###	0.0
2001-May-22 Tue	1.41	1.42	###	1.4	1,555,972	1,104,740	###	###	###
2001-May-21 Mon	1.45	1.45	1.4	1.4	4,291,456	6,115,324	13.3	13.3	###
2001-May-18 Fri	###	1.46	###	1.43			33.2	33.2	0.1
2001-May-17 Thu	1.48	1.49	###	1.4	1,741,423	###	###	###	###
2001-May-16 Wed	1.47	1.48	1.45	1.45	1,059,245	###	###	###	###
2001-May-15 Tue	1.444	1.51	1.44	1.44			29.4	29.4	0.1
2001-May-14 Mon	###	1.42	###	1.42			91.5	91.5	###
2001-May-11 Fri	1.384	1.41	###	###	921,275	###	31.1	31.1	0.0
2001-May-10 Thu	###	###	###	###			###	###	0.0
2001-May-09 Wed	###	###	###	###			27.6	27.6	0.0
2001-May-08 Tue	###	###	###	###	674,129	0	###	###	0.0
2001-May-07 Mon	###	###	###	###	212,822	0	73.3	73.3	0.0
2001-May-04 Fri	###	###	###	###	212,887	0	###	###	0.0
2001-May-03 Thu	1.358	###	###	1.383			###	###	0.1
2001-May-02 Wed	###	###	###	###			75.3	75.3	0.0
2001-May-01 Tue	###	###	###	###			19.1	19.1	0.0
2001-Apr-30 Mon	###	1.4	###	###	1,691,523	###	72.2	72.2	0.0
2001-Apr-27 Fri	###	###	###	###			###	###	0.0
2001-Apr-26 Thu	###	###	###	###	3,100,273	0	###	###	0.0
2001-Apr-25 Wed	1.29	1.29	1.29	1.29	0				0.1
2001-Apr-24 Tue	1.28	###	1.28	1.29	1,758,840	1,125,657	###	###	0.1
2001-Apr-23 Mon	1.22	1.29	1.21	1.279	3,254,940	4,068,675	###	###	###
2001-Apr-20 Fri	1.29	###	###	###			6.8	6.8	0.0
2001-Apr-19 Thu	1.354	###	1.28	1.28	1,133,041	725,146	6.2	6.2	###
2001-Apr-18 Wed	1.28	###	1.28	###			85.5	85.5	0.0
2001-Apr-17 Tue	1.28	###	1.28	1.29			###	###	0.1
2001-Apr-16 Mon	1.28	1.28	1.28	1.28	0				###
2001-Apr-13 Fri	1.28	1.28	1.28	1.28	0				###
2001-Apr-12 Thu	###	###	1.28	1.28	1,121,425	###	12.9	12.9	###
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	###	###	###	###	1,340,480	0	###	###	0.0
2001-Apr-09 Mon	###	###	###	###			15.1	15.1	0.0
2001-Apr-06 Fri	###	###	###	###	678,645	0	76.2	76.2	0.0
2001-Apr-05 Thu	###	###	###	###			###	###	0.0
2001-Apr-04 Wed	###	###	1.29	###	898,488	579,524	82.9	82.9	0.0
2001-Apr-03 Tue	###	###	###	###			###	###	0.0
2001-Apr-02 Mon	1.28	###	1.28	###	1,660,756	1,062,883	###	###	0.0
2001-Mar-30 Fri	###	###	1.286	1.286	1,682,242	1,081,681	###	###	###
2001-Mar-29 Thu	###	###	1.29	###			###	###	0.0
2001-Mar-28 Wed	###	###	###	###			###	###	0.0
2001-Mar-27 Tue	1.359	1.4	1.359	###	479,586	661,588	###	###	0.0
2001-Mar-26 Mon	###	###	###	###			###	###	0.0
2001-Mar-23 Fri	###	1.4	###	###			75.5	75.5	0.0
2001-Mar-22 Thu	1.42	1.42	###	###			###	###	0.0
2001-Mar-21 Wed	1.42	1.44	1.41	1.44	534,228	761,274	81.2	81.2	0.1
2001-Mar-20 Tue	1.442	1.47	1.42	1.422			###	###	###
2001-Mar-19 Mon	1.42	1.45	1.42	1.42	248,552	356,672	79.1	79.1	###
2001-Mar-16 Fri	1.41	1.43	1.41	1.43	952,689	###	###	###	0.1
2001-Mar-15 Thu	1.42	1.43	###	1.42	725,254	518,556	###	###	###
2001-Mar-14 Wed	###	1.48	###	1.44			82.5	82.5	0.1
2001-Mar-13 Tue	1.4	1.45	1.4	1.43			###	###	0.1
2001-Mar-12 Mon	1.48	1.49	1.45	1.46			27.9	27.9	0.1
2001-Mar-09 Fri	1.45	1.48	1.45	1.48	1,190,550	1,744,155	###	###	0.1
2001-Mar-08 Thu	1.51	1.51	1.45	1.45	893,159	1,321,875	###	###	###
2001-Mar-07 Wed	1.44	1.51	1.44	1.51			93.6	93.6	0.1
2001-Mar-06 Tue	1.46	1.46	1.43	1.45	444,429	###	###	###	###
2001-Mar-05 Mon	1.49	1.5	1.44	1.44	287,575	###	###	###	0.1
2001-Mar-02 Fri	1.5	1.5	1.46	1.48			20.5	20.5	0.1
2001-Mar-01 Thu	1.44	1.5	1.44	1.5			92.2	92.2	0.1
2001-Feb-28 Wed	###	1.47	1.42	1.47			85.4	85.4	###
2001-Feb-27 Tue	1.44	1.44	1.42	1.44	259,078	370,481	###	###	0.1
2001-Feb-26 Mon	1.43	1.46	1.42	1.44			###	###	0.1
2001-Feb-23 Fri	1.46	1.47	1.42	1.43			###	###	0.1
2001-Feb-22 Thu	1.48	1.48	1.46	1.47			31.0	31.0	###
2001-Feb-21 Wed	1.51	1.51	1.49	1.49	534,440	###	###	###	###
2001-Feb-20 Tue	1.52	1.52	1.5	1.52			69.8	69.8	0.1
2001-Feb-19 Mon	1.53	1.53	1.49	1.51	1,023,846	###	###	###	0.1
2001-Feb-16 Fri	1.55	1.55	1.53	1.53	1,204,277	1,854,586	28.1	28.1	###
2001-Feb-15 Thu	1.55	1.55	1.52	1.55	2,656,247	###	75.9	75.9	###
2001-Feb-14 Wed	1.55	1.57	1.54	1.55	1,365,873	###	###	###	###
2001-Feb-13 Tue	1.55	1.56	1.54	1.55	3,020,586	###	###	###	###
2001-Feb-12 Mon	1.54	1.56	1.54	1.55			###	###	###
2001-Feb-09 Fri	1.55	1.55	1.53	1.55			###	###	###
2001-Feb-08 Thu	1.55	1.56	1.53	1.54			###	###	###
2001-Feb-07 Wed	1.55	1.58	1.55	1.55	877,743	###	76.7	76.7	###
2001-Feb-06 Tue	1.56	1.57	1.55	1.56	717,187	###	71.5	71.5	###
2001-Feb-05 Mon	1.57	1.57	1.53	1.56			###	###	###
2001-Feb-02 Fri	1.55	1.57	1.54	1.57			###	###	0.1
2001-Feb-01 Thu	1.53	1.57	1.53	1.53	2,073,021	3,213,182	68.8	68.8	###
2001-Jan-31 Wed	###	1.52	1.49	1.52			73.6	73.6	0.1
2001-Jan-30 Tue	1.52	1.52	1.45	1.5			25.3	25.3	0.1
2001-Jan-29 Mon	###	###	1.51	1.53			10.5	10.5	###
2001-Jan-25 Thu	1.44	###	1.44	###	6,964,089	5,014,144	###	###	0.0
2001-Jan-24 Wed	###	1.42	###	1.42			###	###	###
2001-Jan-23 Tue	1.45	1.5	1.42	1.42	1,285,543	###	###	###	###
2001-Jan-22 Mon	###	1.45	###	1.45			###	###	###
2001-Jan-19 Fri	###	###	###	###	11,042,429	0	###	###	0.0
2001-Jan-18 Thu	###	###	###	###	788,722	0	###	###	0.0
2001-Jan-17 Wed	1.42	1.42	###	###			4.7	4.7	0.0
2001-Jan-16 Tue	###	###	1.41	1.41	239,054	###	###	###	###
2001-Jan-15 Mon	###	###	1.42	1.43			###	###	0.1
2001-Jan-12 Fri	1.46	1.47	1.45	1.46			71.6	71.6	0.1
2001-Jan-11 Thu	1.45	1.46	1.45	1.46	575,448	837,276	79.6	79.6	0.1
2001-Jan-10 Wed	1.45	1.46	1.44	1.45			###	###	###
2001-Jan-09 Tue	1.44	1.45	1.42	1.43	10,784,681	###	###	###	0.1
2001-Jan-08 Mon	1.45	1.48	1.45	1.45			73.7	73.7	###
2001-Jan-05 Fri	1.46	1.48	1.44	1.46			###	###	0.1
2001-Jan-04 Thu	###	1.47	###	1.459			###	###	0.1
2001-Jan-03 Wed	1.377	1.41	###	1.4			###	###	###
2001-Jan-02 Tue	1.4	1.42	###	###			###	###	0.0
2001-Jan-01 Mon	###	1.43	###	###			19.5	19.5	0.0
2000-Dec-29 Fri	###	1.43	###	###			19.5	19.5	0.0
2000-Dec-28 Thu	###	1.4	###	1.4	485,845	###	###	###	###
2000-Dec-27 Wed	###	1.42	###	1.4			84.5	84.5	###
2000-Dec-26 Tue	###	###	###	###			###	###	0.0
2000-Dec-25 Mon	###	###	###	###			###	###	0.0
2000-Dec-22 Fri	###	###	###	###			###	###	0.0
2000-Dec-21 Thu	###	###	###	###			###	###	0.0
2000-Dec-20 Wed	1.41	1.41	###	###	3,622,173	###	###	###	0.0
2000-Dec-19 Tue	1.4	1.43	1.4	1.42	2,007,555	###	###	###	###
2000-Dec-18 Mon	1.45	1.46	###	###	947,225	691,474	###	###	0.0
2000-Dec-15 Fri	1.47	1.49	1.45	1.45			31.6	31.6	###
2000-Dec-14 Thu	1.45	1.49	1.45	1.48	721,256	1,060,246	86.5	86.5	0.1
2000-Dec-13 Wed	1.427	1.47	1.427	1.46	922,474	###	86.3	86.3	0.1
2000-Dec-12 Tue	1.47	1.48	1.42	1.43	1,425,287	###	###	###	0.1
2000-Dec-11 Mon	1.51	1.51	1.47	1.47	1,038,971	###	###	###	###
2000-Dec-08 Fri	1.53	1.54	1.5	1.51	863,955	###	24.1	24.1	0.1
2000-Dec-07 Thu	###	1.56	###	1.52			###	###	0.1
2000-Dec-06 Wed	1.575	1.575	1.52	1.52	646,257	1,000,082	###	###	0.1
2000-Dec-05 Tue	1.53	1.59	1.53	1.58	734,870	###	89.3	89.3	0.1
2000-Dec-04 Mon	1.55	1.55	1.51	1.52			###	###	0.1
2000-Dec-01 Fri	1.57	1.59	1.54	1.55	1,172,989	1,835,727	22.3	22.3	###
2000-Nov-30 Thu	1.681	1.681	###	###	1,405,149	1,181,027	###	###	0.0
2000-Nov-29 Wed	###	###	###	###			75.4	75.4	0.0
2000-Nov-28 Tue	###	1.71	###	###	1,537,871	1,314,879	###	###	0.0
2000-Nov-27 Mon	###	1.72	###	1.71	1,277,826	###	###	###	0.1
2000-Nov-24 Fri	###	###	###	###			###	###	0.0
2000-Nov-23 Thu	1.57	###	1.56	###			85.2	85.2	0.0
2000-Nov-22 Wed	1.58	###	1.57	1.57	423,881	332,746	32.7	32.7	0.1
2000-Nov-21 Tue	###	###	1.58	1.58			###	###	0.1
2000-Nov-20 Mon	1.58	###	1.58	###	951,581	751,748	91.4	91.4	0.0
2000-Nov-17 Fri	1.58	1.59	1.56	1.57			###	###	0.1
2000-Nov-16 Thu	1.57	1.58	1.55	1.58	894,573	###	###	###	0.1
2000-Nov-15 Wed	1.58	1.58	1.54	1.55	631,755	###	16.9	16.9	###
2000-Nov-13 Mon	1.53	1.57	1.53	1.56			###	###	###
2000-Nov-10 Fri	1.55	1.57	1.53	1.54	1,277,187	###	27.6	27.6	###
2000-Nov-09 Thu	1.55	1.57	1.53	1.55			66.9	66.9	###
2000-Nov-08 Wed	###	###	1.56	1.56	617,846	###	12.9	12.9	###
2000-Nov-07 Tue	1.57	1.59	1.56	1.59	643,457	1,013,444	73.8	73.8	###
2000-Nov-06 Mon	1.57	1.57	1.54	1.57	577,721	898,356	###	###	0.1
2000-Nov-03 Fri	1.529	1.58	1.529	1.57			###	###	0.1
2000-Nov-02 Thu	1.52	1.54	1.51	1.53			70.0	70.0	###
2000-Nov-01 Wed	1.55	1.55	1.52	1.52			20.0	20.0	0.1
2000-Oct-31 Tue	1.54	1.57	1.54	1.55	1,022,742	###	###	###	###
2000-Oct-30 Mon	1.53	1.54	1.51	1.53	472,851	###	###	###	###
2000-Oct-27 Fri	1.5	1.54	1.5	1.52			78.6	78.6	0.1
2000-Oct-26 Thu	1.58	1.58	1.49	1.5			###	###	0.1
2000-Oct-25 Wed	1.56	1.58	1.55	1.58			###	###	0.1
2000-Oct-24 Tue	1.57	1.58	1.55	1.55			###	###	###
2000-Oct-23 Mon	1.573	1.58	1.55	1.57			###	###	0.1
2000-Oct-20 Fri	1.53	1.55	1.53	1.55	352,255	542,472	73.9	73.9	###
2000-Oct-19 Thu	1.51	1.53	1.5	1.51			###	###	0.1
2000-Oct-18 Wed	1.5	1.52	1.49	1.5	1,533,687	###	73.1	73.1	0.1
2000-Oct-17 Tue	1.53	1.53	1.48	1.5	1,530,752	2,303,781	###	###	0.1
2000-Oct-16 Mon	1.58	1.58	1.52	1.55	2,234,751	###	15.8	15.8	###
2000-Oct-13 Fri	1.57	1.59	1.56	1.58			71.4	71.4	0.1
2000-Oct-12 Thu	1.55	1.56	1.53	1.54	485,182	###	35.4	35.4	###
2000-Oct-11 Wed	1.58	1.59	1.55	###	426,427	###	29.2	29.2	0.0
2000-Oct-10 Tue	1.54	1.58	1.54	1.57	1,190,652	###	86.9	86.9	0.1
2000-Oct-09 Mon	1.54	1.55	1.52	1.526			30.4	30.4	###
2000-Oct-06 Fri	1.58	1.59	1.56	1.56	1,340,486	###	17.6	17.6	###
2000-Oct-05 Thu	###	###	1.58	1.58	297,940	235,372	###	###	0.1
2000-Oct-04 Wed	###	###	1.57	###			###	###	0.0
2000-Oct-03 Tue	###	###	1.59	###			###	###	0.0
2000-Oct-02 Mon	1.59	###	1.59	1.59			71.0	71.0	###
2000-Sep-29 Fri	###	###	1.58	1.58	1,270,648	###	###	###	0.1
2000-Sep-28 Thu	###	###	###	###	1,000,583	0	65.0	65.0	0.0
2000-Sep-27 Wed	###	###	###	###			###	###	0.0
2000-Sep-26 Tue	###	###	###	1.643	813,946	0	24.2	24.2	0.1
2000-Sep-25 Mon	###	###	###	###	980,382	0	67.2	67.2	0.0
2000-Sep-22 Fri	###	###	###	###	739,823	0	###	###	0.0
2000-Sep-21 Thu	###	1.7	###	###			76.3	76.3	0.0
2000-Sep-20 Wed	###	1.7	###	###	2,743,156	2,331,682	###	###	0.0
2000-Sep-19 Tue	1.7	1.71	###	1.7	776,375	###	###	###	###
2000-Sep-18 Mon	1.7	1.72	###	1.7	979,070	###	###	###	###
2000-Sep-15 Fri	###	1.71	###	1.7			88.4	88.4	###
2000-Sep-14 Thu	###	###	###	###			###	###	0.0
2000-Sep-13 Wed	###	###	###	###	2,502,456	0	32.4	32.4	0.0
2000-Sep-12 Tue	1.7	1.7	###	###	1,262,042	###	20.5	20.5	0.0
2000-Sep-11 Mon	1.71	1.71	###	###	1,460,044	###	8.9	8.9	0.0
2000-Sep-08 Fri	###	1.74	###	1.73			93.2	93.2	###
2000-Sep-07 Thu	###	###	###	###			###	###	0.0
2000-Sep-06 Wed	###	###	###	###	1,851,883	0	27.5	27.5	0.0
2000-Sep-05 Tue	###	###	###	###			12.7	12.7	0.0
2000-Sep-04 Mon	###	###	###	###			79.1	79.1	0.0
2000-Sep-01 Fri	###	1.7	###	###			###	###	0.0
2000-Aug-31 Thu	###	1.7	###	###	2,401,826	2,041,552	###	###	0.0
2000-Aug-30 Wed	###	1.72	###	###	1,487,720	###	24.9	24.9	0.0
2000-Aug-29 Tue	###	###	###	###	2,773,977	0	33.6	33.6	0.0
2000-Aug-28 Mon	1.52	###	1.52	###	1,470,341	1,117,459	97.8	97.8	0.0
2000-Aug-25 Fri	1.54	1.54	1.5	1.52	1,193,675	1,814,386	27.6	27.6	0.1
2000-Aug-24 Thu	1.53	1.56	1.52	1.54			###	###	###
2000-Aug-23 Wed	###	###	1.54	1.55			15.8	15.8	###
2000-Aug-22 Tue	1.59	###	1.59	1.59	1,862,047	1,480,327	68.8	68.8	###
2000-Aug-21 Mon	1.58	###	1.58	1.58			###	###	0.1
2000-Aug-18 Fri	1.56	1.59	1.54	1.55	5,009,648	###	30.1	30.1	###
2000-Aug-17 Thu	1.54	1.54	1.49	1.526	5,651,543	8,562,087	28.2	28.2	###
2000-Aug-16 Wed	1.56	1.57	1.53	1.53			19.3	19.3	###
2000-Aug-15 Tue	1.58	1.58	1.56	1.57			33.4	33.4	0.1
2000-Aug-14 Mon	1.56	1.59	1.56	1.57	3,239,522	5,102,247	###	###	0.1
2000-Aug-11 Fri	1.59	###	1.57	1.57	2,769,259	###	23.6	23.6	0.1
2000-Aug-10 Thu	###	###	1.59	1.59			###	###	###
2000-Aug-09 Wed	###	###	1.59	1.59	1,571,149	###	###	###	###
2000-Aug-08 Tue	###	###	###	###	687,650	0	###	###	0.0
2000-Aug-07 Mon	###	###	###	###			###	###	0.0
2000-Aug-04 Fri	###	###	###	###			33.0	33.0	0.0
2000-Aug-03 Thu	###	###	###	###			###	###	0.0
2000-Aug-02 Wed	###	###	###	###			22.7	22.7	0.0
2000-Aug-01 Tue	1.681	1.681	###	###	1,281,546	###	20.0	20.0	0.0
2000-Jul-31 Mon	###	###	###	###	1,502,240	0	68.6	68.6	0.0
2000-Jul-28 Fri	###	###	###	###	1,432,640	0	###	###	0.0
2000-Jul-27 Thu	1.7	1.7	###	1.7			76.0	76.0	###
2000-Jul-26 Wed	1.75	1.75	1.7	1.7	423,945	###	15.4	15.4	###
2000-Jul-25 Tue	###	1.75	###	1.74			###	###	0.1
2000-Jul-24 Mon	1.72	1.73	1.71	1.72			71.0	71.0	0.1
2000-Jul-21 Fri	1.75	1.75	1.7	1.71			###	###	0.1
2000-Jul-20 Thu	1.756	1.77	1.72	1.72			###	###	0.1
2000-Jul-19 Wed	1.78	1.78	1.74	###			27.4	27.4	0.0
2000-Jul-18 Tue	1.77	1.78	1.75	1.77	2,561,182	4,520,486	70.5	70.5	###
2000-Jul-17 Mon	1.78	1.78	1.74	###	350,051	616,089	###	###	0.0
2000-Jul-14 Fri	1.76	1.78	1.75	1.77	1,037,571	###	71.5	71.5	###
2000-Jul-13 Thu	1.79	1.81	1.76	1.77			###	###	###
2000-Jul-12 Wed	1.7	1.77	1.7	1.75	497,789	###	###	###	0.1
2000-Jul-11 Tue	###	1.72	###	###			###	###	0.0
2000-Jul-10 Mon	1.757	1.76	###	1.7	2,309,424	###	14.5	14.5	###
2000-Jul-07 Fri	1.78	1.78	###	1.74	3,701,850	3,294,646	21.4	21.4	0.1
2000-Jul-06 Thu	1.771	1.81	1.76	1.8	1,887,259	3,368,757	72.2	72.2	0.1
2000-Jul-05 Wed	1.882	1.882	1.78	1.8	1,635,086	2,993,842	###	###	0.1
2000-Jul-04 Tue	1.825	1.89	1.82	1.89	2,868,749	5,321,529	80.6	80.6	###
2000-Jul-03 Mon	1.82	1.84	1.79	1.82	1,630,650	2,959,629	###	###	###
2000-Jun-30 Fri	1.841	1.841	1.78	1.83	9,389,052	16,998,878	###	###	###
2000-Jun-29 Thu	1.77	1.85	1.77	1.85			###	###	0.1
2000-Jun-28 Wed	1.76	1.79	1.75	1.77			###	###	###
2000-Jun-27 Tue	1.82	1.85	1.78	1.79			24.7	24.7	0.1
2000-Jun-26 Mon	1.83	1.85	1.82	1.83			###	###	###
2000-Jun-23 Fri	1.88	###	1.81	###			###	###	0.0
2000-Jun-22 Thu	1.87	1.89	1.86	1.88	1,615,489	3,029,041	70.4	70.4	0.1
2000-Jun-21 Wed	1.82	###	1.82	1.86			###	###	0.1
2000-Jun-20 Tue	1.75	1.81	1.72	1.81			###	###	###
2000-Jun-19 Mon	1.76	1.76	1.71	1.74			###	###	0.1
2000-Jun-16 Fri	1.77	1.79	1.72	1.76			###	###	0.1
2000-Jun-15 Thu	1.84	1.84	1.78	###	1,182,740	2,140,759	23.1	23.1	0.0
2000-Jun-14 Wed	###	###	1.81	1.84	2,010,556	1,819,553	16.6	16.6	###
2000-Jun-13 Tue	1.87	###	1.87	1.88	3,202,343	###	###	###	0.1
2000-Jun-12 Mon	1.85	1.85	1.85	1.85	0				0.1
2000-Jun-08 Thu	1.81	1.85	1.8	1.83			73.6	73.6	###
2000-Jun-07 Wed	1.8	1.81	1.78	1.8			###	###	0.1
2000-Jun-06 Tue	1.8	1.85	1.79	1.81	1,998,477	3,637,228	###	###	###
2000-Jun-05 Mon	###	1.8	1.72	1.8			###	###	0.1
2000-Jun-02 Fri	###	1.72	###	###	2,847,881	2,449,177	87.1	87.1	0.0
2000-Jun-01 Thu	###	###	###	###	1,673,524	0	77.6	77.6	0.0
2000-May-31 Wed	1.56	###	1.55	###			###	###	0.0
2000-May-30 Tue	1.55	1.59	1.53	1.57	1,049,022	1,636,474	79.2	79.2	0.1
2000-May-29 Mon	###	###	1.54	1.55	540,243	415,987	###	###	###
2000-May-26 Fri	###	###	###	###			29.1	29.1	0.0
2000-May-25 Thu	###	###	1.59	###			###	###	0.0
2000-May-24 Wed	1.657	###	1.58	1.58			13.4	13.4	0.1
2000-May-23 Tue	###	1.7	###	###	12,202,741	10,372,329	27.5	27.5	0.0
2000-May-22 Mon	###	1.71	###	###			###	###	0.0
2000-May-19 Fri	###	###	1.58	###	6,312,654	###	###	###	0.0
2000-May-18 Thu	###	###	1.59	###			17.1	17.1	0.0
2000-May-17 Wed	###	###	1.58	1.652			###	###	###
2000-May-16 Tue	1.53	###	1.52	###	2,182,688	1,658,842	###	###	0.0
2000-May-15 Mon	1.46	1.54	1.45	1.51	6,351,786	9,495,920	###	###	0.1
2000-May-12 Fri	1.48	1.48	1.45	1.45	1,267,753	1,857,258	###	###	###
2000-May-11 Thu	1.44	1.44	###	1.44			71.7	71.7	0.1
2000-May-10 Wed	###	###	1.46	1.46			16.4	16.4	0.1
2000-May-09 Tue	1.57	1.57	1.5	1.53			24.7	24.7	###
2000-May-08 Mon	###	###	1.55	1.57			26.4	26.4	0.1
2000-May-05 Fri	1.55	1.58	1.54	1.57	331,950	517,842	###	###	0.1
2000-May-04 Thu	1.544	1.55	1.52	1.55	171,055	###	###	###	###
2000-May-03 Wed	###	###	1.5	1.52	486,872	365,154	###	###	0.1
2000-May-02 Tue	###	###	1.55	1.56	808,076	626,258	###	###	###
2000-May-01 Mon	###	###	1.56	1.56	1,259,520	982,425	###	###	###
2000-Apr-28 Fri	###	###	1.46	1.55			90.7	90.7	###
2000-Apr-27 Thu	1.48	1.48	1.41	1.46	1,579,647	2,282,589	34.1	34.1	0.1
2000-Apr-26 Wed	1.521	1.521	1.48	1.5			38.4	38.4	0.1
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	1.45	###	1.42	###			###	###	0.0
2000-Apr-19 Wed	1.48	1.48	###	1.45	1,700,659	1,258,487	39.5	39.5	###
2000-Apr-18 Tue	1.55	1.55	1.48	1.48			23.4	23.4	0.1
2000-Apr-17 Mon	1.5	1.57	1.5	1.51	798,481	###	75.6	75.6	0.1
2000-Apr-14 Fri	###	###	###	###	491,529	0	###	###	0.0
2000-Apr-13 Thu	###	###	###	###			41.3	41.3	0.0
2000-Apr-12 Wed	###	###	###	###			34.3	34.3	0.0
2000-Apr-11 Tue	###	1.7	###	###	480,386	408,328	34.5	34.5	0.0
2000-Apr-07 Fri	###	1.77	###	1.7	2,589,348	2,291,572	73.8	73.8	###
2000-Apr-06 Thu	###	###	###	###	970,624	0	69.4	69.4	0.0
2000-Apr-05 Wed	###	1.7	###	###			###	###	0.0
2000-Apr-04 Tue	###	###	###	###			###	###	0.0
2000-Apr-03 Mon	1.52	###	1.5	###			###	###	0.0
2000-Mar-31 Fri	1.52	1.55	1.45	1.5	630,373	945,559	###	###	0.1
2000-Mar-30 Thu	1.52	1.52	1.5	1.52			###	###	0.1
2000-Mar-29 Wed	###	1.55	1.49	1.49			33.4	33.4	###
2000-Mar-28 Tue	1.5	1.52	1.48	1.49			35.4	35.4	###
2000-Mar-24 Fri	1.5	1.59	1.5	1.55			###	###	###
2000-Mar-23 Thu	1.5	1.51	1.46	1.49	1,020,141	###	###	###	###
2000-Mar-22 Wed	1.58	1.58	1.48	1.49	2,213,789	###	5.4	5.4	###
2000-Mar-21 Tue	###	###	1.51	1.56	1,783,450	###	20.1	20.1	###
2000-Mar-20 Mon	1.72	1.72	###	###	763,529	###	9.6	9.6	0.0
2000-Mar-17 Fri	1.71	1.74	###	1.72	694,882	604,547	###	###	0.1
2000-Mar-16 Thu	###	1.74	###	1.7			###	###	###
2000-Mar-15 Wed	1.74	1.74	1.71	1.74			69.2	69.2	0.1
2000-Mar-14 Tue	###	1.76	###	1.74			92.0	92.0	0.1
2000-Mar-13 Mon	1.74	1.74	###	###			###	###	0.0
2000-Mar-10 Fri	1.75	1.8	1.72	1.73	999,220	1,758,627	###	###	###
2000-Mar-09 Thu	1.71	1.74	###	1.74	1,931,023	###	###	###	0.1
2000-Mar-08 Wed	###	1.75	###	1.72	3,733,752	###	###	###	0.1
2000-Mar-07 Tue	###	###	###	###			74.0	74.0	0.0
2000-Mar-06 Mon	1.7	1.7	###	###			18.3	18.3	0.0
2000-Mar-03 Fri	1.71	1.74	###	1.7	1,372,627	1,194,185	###	###	###
2000-Mar-02 Thu	###	1.72	###	###			89.8	89.8	0.0
2000-Mar-01 Wed	###	###	###	###			79.4	79.4	0.0
2000-Feb-29 Tue	###	###	1.58	###	435,289	343,878	###	###	0.0
2000-Feb-28 Mon	###	###	1.55	1.58	245,327	190,128	21.0	21.0	0.1
2000-Feb-25 Fri	1.56	###	1.56	###			###	###	0.0
2000-Feb-24 Thu	###	###	1.59	###	994,446	790,584	###	###	0.0
2000-Feb-23 Wed	1.586	###	1.586	###			82.1	82.1	0.0
2000-Feb-22 Tue	1.58	###	1.55	1.58			72.4	72.4	0.1
2000-Feb-21 Mon	###	###	1.58	1.58			###	###	0.1
2000-Feb-18 Fri	###	1.7	1.58	1.58			5.6	5.6	0.1
2000-Feb-17 Thu	###	###	###	###	3,015,349	0	77.4	77.4	0.0
2000-Feb-16 Wed	###	###	###	###			###	###	0.0
2000-Feb-15 Tue	###	1.76	###	###	734,184	646,081	33.8	33.8	0.0
2000-Feb-14 Mon	1.52	###	1.5	###	1,679,528	1,259,646	###	###	0.0
2000-Feb-11 Fri	###	###	1.5	1.54			###	###	###
2000-Feb-10 Thu	###	1.57	1.45	1.56	4,656,383	###	35.3	35.3	###
2000-Feb-09 Wed	###	###	1.56	1.57			###	###	0.1
2000-Feb-08 Tue	###	###	###	###	345,046	0	###	###	0.0
2000-Feb-07 Mon	1.59	###	1.59	###	966,441	768,320	79.3	79.3	0.0
2000-Feb-04 Fri	1.674	1.674	1.58	1.59			8.1	8.1	###
2000-Feb-03 Thu	1.59	###	1.59	###	2,371,129	1,885,047	###	###	0.0
2000-Feb-02 Wed	###	###	1.5	1.59	1,853,788	1,390,341	13.9	13.9	###
2000-Feb-01 Tue	1.7	1.7	###	###			17.9	17.9	0.0
2000-Jan-31 Mon	1.7	1.7	###	1.675	333,283	###	22.6	22.6	###
2000-Jan-28 Fri	1.78	1.78	1.73	1.73	1,784,073	3,131,048	###	###	###
2000-Jan-27 Thu	1.81	1.84	1.77	1.78			23.4	23.4	0.1
2000-Jan-25 Tue	1.82	1.82	1.8	1.81	378,751	###	###	###	###
2000-Jan-24 Mon	1.883	1.883	1.81	1.83	1,387,250	2,561,557	15.2	15.2	###
2000-Jan-21 Fri	1.83	1.86	1.83	1.84			###	###	###
2000-Jan-20 Thu	1.86	1.86	1.82	1.82			17.6	17.6	###
2000-Jan-19 Wed	1.87	###	1.86	1.87	1,665,243	1,548,675	71.9	71.9	###
2000-Jan-18 Tue	1.86	1.88	1.85	1.86			68.5	68.5	0.1
2000-Jan-17 Mon	###	###	1.86	1.87	623,054	579,440	###	###	###
2000-Jan-14 Fri	1.872	1.89	1.85	1.85			26.1	26.1	0.1
2000-Jan-13 Thu	1.86	1.88	1.83	1.88			77.5	77.5	0.1
2000-Jan-12 Wed	1.85	1.88	1.81	1.81	1,959,285	3,614,880	###	###	###
2000-Jan-11 Tue	1.88	1.89	1.78	1.81			14.5	14.5	###
2000-Jan-10 Mon	1.87	###	1.87	1.88	531,055	###	###	###	0.1
2000-Jan-07 Fri	###	###	1.86	1.86	760,578	###	###	###	0.1
2000-Jan-06 Thu	###	###	1.88	1.88	680,552	###	12.3	12.3	0.1
2000-Jan-05 Wed	###	###	1.87	###	1,255,824	###	###	###	0.0
2000-Jan-04 Tue	###	###	###	###	469,448	0	29.0	29.0	0.0
1999-Dec-31 Fri	###	###	###	2	109,882	0	23.8	23.8	0.1
1999-Dec-30 Thu	###	###	###	2	109,882	0	23.8	23.8	0.1
1999-Dec-29 Wed	2.043	2.043	2	2	97,440	196,974	###	###	0.1
1999-Dec-28 Tue	2.055	2.055	###	2	344,649	354,126	###	###	0.1
1999-Dec-27 Mon	2.055	2.055	###	2	344,649	354,126	###	###	0.1
1999-Dec-24 Fri	2.055	2.055	###	2	344,649	354,126	###	###	0.1
1999-Dec-23 Thu	###	###	###	###			###	###	0.0
1999-Dec-22 Wed	###	###	###	###			###	###	0.0
1999-Dec-21 Tue	2	###	###	2			72.9	72.9	0.1
1999-Dec-20 Mon	###	###	###	###	816,441	0	###	###	0.0
1999-Dec-17 Fri	###	###	###	###			###	###	0.0
1999-Dec-16 Thu	###	###	###	###			82.3	82.3	0.0
1999-Dec-15 Wed	###	###	###	###			###	###	0.0
1999-Dec-14 Tue	2	###	###	###	1,455,040	0	###	###	0.0
1999-Dec-13 Mon	###	###	###	###	2,886,785	0	###	###	0.0
1999-Dec-10 Fri	###	###	###	###	405,080	0	80.0	80.0	0.0
1999-Dec-09 Thu	###	###	###	###	626,875	0	###	###	0.0
1999-Dec-08 Wed	###	###	###	###			73.9	73.9	0.0
1999-Dec-07 Tue	###	###	###	###			31.1	31.1	0.0
1999-Dec-06 Mon	###	###	###	###	536,589	0	80.0	80.0	0.0
1999-Dec-03 Fri	###	###	###	###			76.5	76.5	0.0
1999-Dec-02 Thu	###	###	###	###			86.5	86.5	0.0
1999-Dec-01 Wed	2	###	2	###	615,423	615,423	###	###	0.0
1999-Nov-30 Tue	2.085	2.085	###	###			###	###	0.0
1999-Nov-29 Mon	###	###	###	###	267,148	0	###	###	0.0
1999-Nov-26 Fri	2.079	###	###	###	982,147	0	85.1	85.1	0.0
1999-Nov-25 Thu	###	###	###	###	857,254	0	82.9	82.9	0.0
1999-Nov-24 Wed	###	###	###	###			###	###	0.0
1999-Nov-23 Tue	###	###	###	2.041	1,039,558	0	###	###	0.1
1999-Nov-22 Mon	###	###	###	###	547,924	0	###	###	0.0
1999-Nov-19 Fri	###	###	###	###	1,371,181	0	83.4	83.4	0.0
1999-Nov-18 Thu	###	###	###	###	955,520	0	###	###	0.0
1999-Nov-17 Wed	###	###	###	###	1,957,687	0	71.3	71.3	0.0
1999-Nov-16 Tue	###	###	###	###	2,483,342	0	###	###	0.0
1999-Nov-15 Mon	###	###	###	###			36.4	36.4	0.0
1999-Nov-12 Fri	1.89	###	1.88	###			###	###	0.0
1999-Nov-11 Thu	1.87	1.88	1.85	1.873	590,244	###	###	###	###
1999-Nov-10 Wed	1.86	1.88	1.79	1.83	1,552,288	2,848,448	###	###	###
1999-Nov-09 Tue	1.873	1.89	1.84	1.852			###	###	0.1
1999-Nov-08 Mon	1.853	1.853	1.82	1.82	677,645	###	###	###	###
1999-Nov-05 Fri	1.85	1.85	1.82	1.85			73.2	73.2	0.1
1999-Nov-04 Thu	1.851	1.86	1.83	1.84	738,374	###	###	###	###
1999-Nov-03 Wed	1.88	1.88	1.83	1.85			###	###	0.1
1999-Nov-02 Tue	1.88	1.88	1.84	1.86			###	###	0.1
1999-Nov-01 Mon	1.87	1.88	1.83	1.88			###	###	0.1
1999-Oct-29 Fri	###	###	1.83	1.83			6.6	6.6	###
1999-Oct-28 Thu	###	###	1.84	1.88	962,441	885,445	###	###	0.1
1999-Oct-27 Wed	###	###	1.89	###	9,294,440	8,783,245	71.7	71.7	0.0
1999-Oct-26 Tue	1.77	1.83	1.77	1.82	3,777,024	6,798,643	###	###	###
1999-Oct-25 Mon	1.79	1.8	###	###	1,390,122	###	###	###	0.0
1999-Oct-22 Fri	###	###	1.79	1.79			###	###	0.1
1999-Oct-21 Thu	1.82	1.86	1.81	1.83			###	###	###
1999-Oct-20 Wed	1.83	1.89	1.82	1.857			###	###	0.1
1999-Oct-19 Tue	1.83	1.83	1.8	1.83	4,112,572	###	###	###	###
1999-Oct-18 Mon	1.85	1.85	1.78	1.85	931,242	###	80.8	80.8	0.1
1999-Oct-15 Fri	###	###	1.86	1.88	405,970	377,552	25.5	25.5	0.1
1999-Oct-14 Thu	###	###	1.84	###	1,965,875	###	69.1	69.1	0.0
1999-Oct-13 Wed	###	###	1.88	###			12.3	12.3	0.0
1999-Oct-12 Tue	###	###	1.87	###	745,489	###	###	###	0.0
1999-Oct-11 Mon	1.88	###	1.88	###	1,505,922	###	###	###	0.0
1999-Oct-08 Fri	###	###	###	###	728,550	0	33.9	33.9	0.0
1999-Oct-07 Thu	###	###	###	###			###	###	0.0
1999-Oct-06 Wed	1.86	1.89	1.86	1.88	2,148,956	###	###	###	0.1
1999-Oct-05 Tue	###	###	1.83	1.87	3,712,978	3,397,374	###	###	###
1999-Oct-04 Mon	1.944	1.944	1.88	1.89			###	###	###
1999-Oct-01 Fri	###	###	###	###	2,075,825	0	15.3	15.3	0.0
1999-Sep-30 Thu	###	###	###	###	2,598,726	0	24.8	24.8	0.0
1999-Sep-29 Wed	###	###	###	###	834,679	0	###	###	0.0
1999-Sep-28 Tue	###	###	2	###			86.1	86.1	0.0
1999-Sep-27 Mon	###	###	###	###			###	###	0.0
1999-Sep-24 Fri	###	###	###	###	510,021	0	###	###	0.0
1999-Sep-23 Thu	###	2.2	###	###			23.6	23.6	0.0
1999-Sep-22 Wed	###	2.2	###	2.2			85.8	85.8	0.2
1999-Sep-21 Tue	###	###	###	###			77.7	77.7	0.0
1999-Sep-20 Mon	2.186	2.2	###	###	359,422	###	###	###	0.0
1999-Sep-17 Fri	2.178	2.2	2.178	2.2	293,243	###	79.5	79.5	0.2
1999-Sep-16 Thu	2.22	2.23	###	2.2	853,987	###	###	###	0.2
1999-Sep-15 Wed	2.185	2.24	2.185	2.2			80.8	80.8	0.2
1999-Sep-14 Tue	2.27	2.28	2.25	2.25			28.4	28.4	###
1999-Sep-13 Mon	2.26	###	2.26	2.27	908,180	1,026,243	77.0	77.0	0.2
1999-Sep-10 Fri	###	###	2.25	###			###	###	0.0
1999-Sep-09 Thu	2.28	###	2.28	###	1,491,559	1,700,377	###	###	0.0
1999-Sep-08 Wed	2.271	2.29	2.25	2.28			###	###	0.2
1999-Sep-07 Tue	2.26	2.27	2.23	2.26	260,777	586,748	###	###	###
1999-Sep-06 Mon	###	2.28	###	2.26			88.2	88.2	###
1999-Sep-03 Fri	2.29	2.29	2.22	2.24			###	###	###
1999-Sep-02 Thu	2.29	###	2.25	2.28			###	###	0.2
1999-Sep-01 Wed	2.23	2.29	2.23	2.29	452,221	###	###	###	###
1999-Aug-31 Tue	###	2.23	###	2.23			###	###	###
1999-Aug-30 Mon	2.22	2.22	###	###			14.4	14.4	0.0
1999-Aug-27 Fri	2.25	2.25	2.22	2.23			24.9	24.9	###
1999-Aug-26 Thu	2.28	###	2.26	###			77.2	77.2	0.0
1999-Aug-25 Wed	###	###	###	###			###	###	0.0
1999-Aug-24 Tue	###	###	###	###			###	###	0.0
1999-Aug-23 Mon	###	###	###	###			###	###	0.0
1999-Aug-20 Fri	###	###	2.27	2.28	861,777	###	14.0	14.0	0.2
1999-Aug-19 Thu	2.4	2.42	###	2.342	1,461,677	1,768,629	12.3	12.3	0.2
1999-Aug-18 Wed	2.4	2.43	2.4	2.43			###	###	###
1999-Aug-17 Tue	2.42	2.42	###	2.4	1,231,340	1,489,921	35.8	35.8	###
1999-Aug-16 Mon	2.42	2.43	2.41	2.43	601,474	###	###	###	###
1999-Aug-13 Fri	2.4	2.423	###	2.423	924,424	###	###	###	###
1999-Aug-12 Thu	###	2.41	###	2.4	666,752	###	###	###	###
1999-Aug-11 Wed	2.373	2.41	###	2.41	1,245,870	1,501,273	86.7	86.7	0.2
1999-Aug-10 Tue	###	###	###	###	1,232,052	0	###	###	0.0
1999-Aug-09 Mon	2.4	2.4	###	###	245,783	###	###	###	0.0
1999-Aug-06 Fri	2.42	2.42	2.4	2.4	1,250,550	3,013,825	###	###	###
1999-Aug-05 Thu	2.41	2.43	###	2.41	2,655,456	3,226,379	###	###	0.2
1999-Aug-04 Wed	2.43	2.43	2.41	2.41	676,057	1,636,057	30.9	30.9	0.2
1999-Aug-03 Tue	2.43	2.44	2.4	2.43	763,522	1,847,723	67.7	67.7	###
1999-Aug-02 Mon	###	2.44	###	2.43			88.5	88.5	###
1999-Jul-30 Fri	###	###	2.27	###			###	###	0.0
1999-Jul-29 Thu	2.4	2.4	###	###			10.9	10.9	0.0
1999-Jul-28 Wed	2.42	2.46	###	###			20.6	20.6	0.0
1999-Jul-27 Tue	###	2.43	2.23	###	2,306,826	###	87.7	87.7	0.0
1999-Jul-26 Mon	2.2	###	2.2	2.26			###	###	###
1999-Jul-23 Fri	2.21	2.23	###	2.23	4,579,947	5,106,640	###	###	###
1999-Jul-22 Thu	###	###	2.21	2.23			###	###	###
1999-Jul-21 Wed	###	###	2.26	###			###	###	0.0
1999-Jul-20 Tue	###	###	###	###			###	###	0.0
1999-Jul-19 Mon	###	###	###	###	1,265,677	0	###	###	0.0
1999-Jul-16 Fri	2.429	2.43	2.27	###			5.7	5.7	0.0
1999-Jul-15 Thu	2.4	2.44	###	###			23.1	23.1	0.0
1999-Jul-14 Wed	2.4	2.4	###	2.4	558,676	###	###	###	###
1999-Jul-13 Tue	2.45	2.49	###	###	584,154	727,271	###	###	0.0
1999-Jul-12 Mon	2.4	2.45	###	2.43			77.8	77.8	###
1999-Jul-09 Fri	###	2.46	###	2.4	535,345	658,474	22.5	22.5	###
1999-Jul-08 Thu	2.43	2.48	2.41	2.471			81.0	81.0	###
1999-Jul-07 Wed	2.42	2.45	###	2.43	1,221,488	1,496,322	75.6	75.6	###
1999-Jul-06 Tue	2.41	2.41	###	2.41	1,498,445	1,805,626	###	###	0.2
1999-Jul-05 Mon	2.4	2.46	###	2.41	2,348,479	2,888,629	67.4	67.4	0.2
1999-Jul-02 Fri	###	2.43	###	###	2,453,073	2,980,483	###	###	0.0
1999-Jul-01 Thu	2.24	2.27	2.2	2.24			67.4	67.4	###
1999-Jun-30 Wed	###	2.241	###	2.241	1,032,049	###	82.2	82.2	###
1999-Jun-29 Tue	###	2.2	###	2.2			78.8	78.8	0.2
1999-Jun-28 Mon	###	2.23	###	###	773,826	###	###	###	0.0
1999-Jun-25 Fri	###	###	###	###	1,097,684	0	###	###	0.0
1999-Jun-24 Thu	2.272	2.272	###	###	756,571	###	4.4	4.4	0.0
1999-Jun-23 Wed	###	###	###	###			###	###	0.0
1999-Jun-22 Tue	###	###	###	###	1,431,744	0	###	###	0.0
1999-Jun-21 Mon	###	###	###	###			###	###	0.0
1999-Jun-18 Fri	###	###	###	###			###	###	0.0
1999-Jun-17 Thu	###	2.27	###	2.26	3,197,951	3,629,674	92.3	92.3	###
1999-Jun-16 Wed	2.22	2.22	###	###			26.5	26.5	0.0
1999-Jun-15 Tue	###	2.22	###	2.22	1,202,155	###	94.8	94.8	0.2
1999-Jun-11 Fri	###	###	###	###			###	###	0.0
1999-Jun-10 Thu	2	###	2	###			86.1	86.1	0.0
1999-Jun-09 Wed	###	###	###	###	922,442	0	###	###	0.0
1999-Jun-08 Tue	1.977	###	1.977	###	1,446,640	###	###	###	0.0
1999-Jun-07 Mon	2	2	###	###			###	###	0.0
1999-Jun-04 Fri	###	###	###	###			###	###	0.0
1999-Jun-03 Thu	###	###	###	###			###	###	0.0
1999-Jun-02 Wed	###	###	###	###			###	###	0.0
1999-Jun-01 Tue	###	###	###	###			###	###	0.0
1999-May-31 Mon	###	###	###	###	746,477	0	###	###	0.0
1999-May-28 Fri	###	###	###	###			78.4	78.4	0.0
1999-May-27 Thu	###	###	###	###	980,688	0	28.9	28.9	0.0
1999-May-26 Wed	1.943	###	###	###	2,486,875	0	32.1	32.1	0.0
1999-May-25 Tue	###	###	###	###	1,490,458	0	72.3	72.3	0.0
1999-May-24 Mon	###	###	###	2			27.5	27.5	0.1
1999-May-21 Fri	###	###	###	###			28.5	28.5	0.0
1999-May-20 Thu	1.87	###	1.87	2	2,308,876	###	###	###	0.1
1999-May-19 Wed	###	###	###	###	822,358	0	###	###	0.0
1999-May-18 Tue	###	2	###	###			###	###	0.0
1999-May-17 Mon	###	###	###	###			33.8	33.8	0.0
1999-May-14 Fri	###	###	###	###	1,831,170	0	83.7	83.7	0.0
1999-May-13 Thu	###	2	###	###	1,062,154	1,062,154	69.8	69.8	0.0
1999-May-12 Wed	###	###	2	###			14.3	14.3	0.0
1999-May-11 Tue	###	###	###	###			###	###	0.0
1999-May-10 Mon	###	###	###	###			###	###	0.0
1999-May-07 Fri	###	###	###	###	1,529,488	0	###	###	0.0
1999-May-06 Thu	###	###	###	###	2,776,624	0	31.1	31.1	0.0
1999-May-05 Wed	###	###	###	###			89.6	89.6	0.0
1999-May-04 Tue	2	###	###	###	1,968,947	0	74.4	74.4	0.0
1999-May-03 Mon	###	###	###	###			76.5	76.5	0.0
1999-Apr-30 Fri	###	###	###	###			###	###	0.0
1999-Apr-29 Thu	###	###	###	###			19.9	19.9	0.0
1999-Apr-28 Wed	###	###	###	###			###	###	0.0
1999-Apr-27 Tue	###	###	###	###	1,701,228	0	25.8	25.8	0.0
1999-Apr-26 Mon	###	###	###	###			84.3	84.3	0.0
1999-Apr-23 Fri	###	###	###	2			###	###	0.1
1999-Apr-22 Thu	1.88	###	1.88	###	1,473,354	1,384,952	###	###	0.0
1999-Apr-21 Wed	1.89	###	1.88	1.89	2,296,385	###	76.9	76.9	###
1999-Apr-20 Tue	1.86	###	1.86	1.89	3,864,222	3,593,726	###	###	###
1999-Apr-19 Mon	###	###	1.83	1.86			###	###	0.1
1999-Apr-16 Fri	###	###	1.87	1.88			23.7	23.7	0.1
1999-Apr-15 Thu	1.88	###	1.86	###			74.9	74.9	0.0
1999-Apr-14 Wed	###	###	1.84	1.873			9.1	9.1	###
1999-Apr-13 Tue	1.86	###	1.85	1.885			###	###	0.1
1999-Apr-12 Mon	1.8	1.83	1.79	1.8	2,399,783	###	76.5	76.5	0.1
1999-Apr-09 Fri	1.79	1.79	1.74	1.77	3,817,722	6,738,279	###	###	###
1999-Apr-08 Thu	1.75	1.83	1.74	1.8			###	###	0.1
1999-Apr-07 Wed	1.87	1.87	1.79	1.82	1,498,523	###	9.8	9.8	###
1999-Apr-06 Tue	###	###	1.85	1.89			26.0	26.0	###
1999-Apr-01 Thu	###	###	1.84	1.86			###	###	0.1
1999-Mar-31 Wed	###	###	1.82	###			30.0	30.0	0.0
1999-Mar-30 Tue	###	###	1.88	###			###	###	0.0
1999-Mar-29 Mon	1.83	1.85	1.72	1.85	3,064,846	5,470,750	###	###	0.1
1999-Mar-26 Fri	###	1.8	1.59	1.8			98.0	98.0	0.1
1999-Mar-25 Thu	1.57	1.59	1.56	1.56			###	###	###
1999-Mar-24 Wed	###	###	1.55	1.56			###	###	###
1999-Mar-23 Tue	###	###	###	###			###	###	0.0
1999-Mar-22 Mon	###	###	###	###	688,954	0	###	###	0.0
1999-Mar-19 Fri	###	###	###	###			###	###	0.0
1999-Mar-18 Thu	###	###	1.59	###			###	###	0.0
1999-Mar-17 Wed	###	###	1.55	1.58			###	###	0.1
1999-Mar-16 Tue	###	###	1.56	###	1,312,945	###	10.9	10.9	0.0
1999-Mar-15 Mon	###	###	###	###			90.4	90.4	0.0
1999-Mar-12 Fri	1.58	###	1.57	1.59			71.9	71.9	###
1999-Mar-11 Thu	1.49	1.58	1.48	1.54	6,565,884	###	###	###	###
1999-Mar-10 Wed	1.41	1.44	###	1.44	3,493,489	###	89.2	89.2	0.1
1999-Mar-09 Tue	1.44	1.44	1.41	1.41	1,618,759	###	15.6	15.6	###
1999-Mar-08 Mon	1.4	1.43	###	1.42	875,646	626,086	89.6	89.6	###
1999-Mar-05 Fri	1.4	1.4	###	###			16.9	16.9	0.0
1999-Mar-04 Thu	###	1.4	###	###	1,509,381	###	80.4	80.4	0.0
1999-Mar-03 Wed	1.43	1.43	###	###	1,077,945	###	###	###	0.0
1999-Mar-02 Tue	###	1.44	1.42	1.42	1,414,724	2,023,055	26.8	26.8	###
1999-Mar-01 Mon	1.44	1.44	1.4	1.42			19.3	19.3	###
1999-Feb-26 Fri	1.42	1.44	###	1.43	1,115,846	###	###	###	0.1
1999-Feb-25 Thu	1.48	1.51	1.4	1.425	3,030,552	4,409,453	11.0	11.0	###
1999-Feb-24 Wed	1.43	1.48	###	1.46	2,567,171	###	84.7	84.7	0.1
1999-Feb-23 Tue	1.5	1.52	1.41	1.42			###	###	###
1999-Feb-22 Mon	1.45	1.49	1.45	1.49	1,563,687	###	###	###	###
1999-Feb-19 Fri	###	1.5	1.44	1.45			###	###	###
1999-Feb-18 Thu	###	1.41	###	###	1,088,556	###	81.3	81.3	0.0
1999-Feb-17 Wed	1.43	1.43	###	###	1,297,227	###	###	###	0.0
1999-Feb-16 Tue	1.46	1.47	1.42	1.42			###	###	###
1999-Feb-15 Mon	1.53	1.53	1.47	1.474	769,983	1,154,974	12.1	12.1	0.1
1999-Feb-12 Fri	1.51	1.52	1.51	###	719,572	1,090,151	73.4	73.4	0.0
1999-Feb-11 Thu	1.528	1.54	1.5	1.5			###	###	0.1
1999-Feb-10 Wed	1.577	1.58	1.478	1.478	2,037,555	3,115,421	###	###	0.1
1999-Feb-09 Tue	###	###	###	###	599,040	0	###	###	0.0
1999-Feb-08 Mon	###	###	###	###			82.8	82.8	0.0
1999-Feb-05 Fri	###	###	###	###			12.0	12.0	0.0
1999-Feb-04 Thu	###	###	###	###			19.5	19.5	0.0
1999-Feb-03 Wed	###	###	###	###	478,985	0	###	###	0.0
1999-Feb-02 Tue	1.76	1.76	1.72	1.73			###	###	###
1999-Feb-01 Mon	1.8	1.8	1.72	1.75	7,409,388	13,040,522	###	###	0.1
1999-Jan-29 Fri	1.7	1.73	###	1.73			###	###	###
1999-Jan-28 Thu	###	###	###	###			76.5	76.5	0.0
1999-Jan-27 Wed	###	###	###	###			21.0	21.0	0.0
1999-Jan-25 Mon	1.54	1.57	1.54	1.55	1,116,379	###	80.9	80.9	###
1999-Jan-22 Fri	1.628	1.628	1.54	1.55			###	###	###
1999-Jan-21 Thu	1.71	1.71	###	###			###	###	0.0
1999-Jan-20 Wed	1.74	1.75	1.7	1.7			###	###	###
1999-Jan-19 Tue	1.8	1.8	1.73	1.75			###	###	0.1
1999-Jan-18 Mon	1.82	1.86	1.76	1.8	1,589,246	###	###	###	0.1
1999-Jan-15 Fri	1.79	1.88	1.79	1.8			###	###	0.1
1999-Jan-14 Thu	1.72	1.77	###	1.77			92.8	92.8	###
1999-Jan-13 Wed	###	1.75	###	1.74			97.6	97.6	0.1
1999-Jan-12 Tue	1.52	###	1.5	###	1,173,587	###	###	###	0.0
1999-Jan-11 Mon	1.52	1.52	1.49	1.49	239,920	361,079	17.9	17.9	###
1999-Jan-08 Fri	1.52	1.52	1.48	1.49			###	###	###
1999-Jan-07 Thu	1.54	1.56	1.48	1.48			###	###	0.1
1999-Jan-06 Wed	1.51	1.54	1.48	1.48	1,209,571	1,826,452	###	###	0.1
1999-Jan-05 Tue	###	###	1.49	1.5	988,024	736,077	5.1	5.1	0.1
1999-Jan-04 Mon	###	###	1.58	1.58			###	###	0.1
1998-Dec-31 Thu	###	###	###	###	697,043	0	###	###	0.0
1998-Dec-30 Wed	1.57	###	1.57	###			91.2	91.2	0.0
1998-Dec-29 Tue	1.56	1.57	1.55	1.56			###	###	###
1998-Dec-24 Thu	1.53	1.55	1.53	1.55			###	###	###
1998-Dec-23 Wed	1.54	1.54	1.49	1.51			12.0	12.0	0.1
1998-Dec-22 Tue	1.53	1.53	1.5	1.5			13.1	13.1	0.1
1998-Dec-21 Mon	###	###	1.51	1.53			###	###	###
1998-Dec-18 Fri	###	###	###	###			###	###	0.0
1998-Dec-17 Thu	1.7	1.7	###	###	4,633,188	###	13.2	13.2	0.0
1998-Dec-16 Wed	###	1.7	1.55	1.59	3,193,625	5,189,640	4.4	4.4	###
1998-Dec-15 Tue	1.53	###	1.53	###	1,425,047	###	93.3	93.3	0.0
1998-Dec-14 Mon	###	###	1.47	1.49			###	###	###
1998-Dec-11 Fri	1.74	1.74	###	###			###	###	0.0
1998-Dec-10 Thu	1.85	1.85	1.77	1.8	1,119,422	2,026,153	11.2	11.2	0.1
1998-Dec-09 Wed	###	###	1.85	1.85	1,401,522	###	12.0	12.0	0.1
1998-Dec-08 Tue	###	###	1.88	1.89			###	###	###
1998-Dec-07 Mon	###	###	2	2	602,927	602,927	14.6	14.6	0.1
1998-Dec-04 Fri	###	###	###	2	634,825	0	86.5	86.5	0.1
1998-Dec-03 Thu	###	###	###	###	1,235,379	0	###	###	0.0
1998-Dec-02 Wed	###	###	###	###			###	###	0.0
1998-Dec-01 Tue	2.071	###	2	###			###	###	0.0
1998-Nov-30 Mon	2.23	2.23	###	###			###	###	0.0
1998-Nov-27 Fri	2.23	2.25	2.22	2.22	1,024,855	2,290,550	26.4	26.4	0.2
1998-Nov-26 Thu	###	###	2.2	2.25			###	###	###
1998-Nov-25 Wed	###	###	###	###	798,142	0	###	###	0.0
1998-Nov-24 Tue	###	###	###	###	529,551	0	78.4	78.4	0.0
1998-Nov-23 Mon	###	###	###	###	304,288	0	###	###	0.0
1998-Nov-20 Fri	2.25	###	2.25	2.29			###	###	###
1998-Nov-19 Thu	2.27	###	2.23	2.23	705,150	786,242	15.5	15.5	###
1998-Nov-18 Wed	###	###	2.27	2.29	447,583	###	10.8	10.8	###
1998-Nov-17 Tue	###	###	###	###			29.0	29.0	0.0
1998-Nov-16 Mon	2.4	2.4	###	###			13.4	13.4	0.0
1998-Nov-13 Fri	2.4	2.42	###	2.4	657,622	795,722	###	###	###
1998-Nov-12 Thu	2.45	2.45	###	###	1,020,071	1,249,586	###	###	0.0
1998-Nov-11 Wed	2.41	2.42	2.4	2.42	618,459	1,490,486	69.9	69.9	0.2
1998-Nov-10 Tue	2.43	2.47	2.41	2.42			27.1	27.1	0.2
1998-Nov-09 Mon	###	2.43	###	2.41			86.5	86.5	0.2
1998-Nov-06 Fri	###	2.4	###	###	528,654	634,384	###	###	0.0
1998-Nov-05 Thu	###	###	###	###	756,955	0	26.7	26.7	0.0
1998-Nov-04 Wed	###	###	###	###	465,356	0	73.8	73.8	0.0
1998-Nov-03 Tue	2.43	2.44	###	2.4			20.4	20.4	###
1998-Nov-02 Mon	2.42	2.48	2.42	2.42	874,355	###	71.2	71.2	0.2
1998-Oct-30 Fri	###	2.42	###	2.4			###	###	###
1998-Oct-29 Thu	###	###	###	###	928,545	0	76.1	76.1	0.0
1998-Oct-28 Wed	2.2	###	2.2	###	2,643,270	###	94.5	94.5	0.0
1998-Oct-27 Tue	2.23	2.26	###	###			###	###	0.0
1998-Oct-26 Mon	2.2	2.22	###	2.22			76.6	76.6	0.2
1998-Oct-23 Fri	2.21	2.21	###	###			###	###	0.0
1998-Oct-22 Thu	2.22	2.25	2.2	2.21	1,130,055	2,514,372	22.3	22.3	0.2
1998-Oct-21 Wed	2.2	2.23	2.2	2.2			###	###	0.2
1998-Oct-20 Tue	2.29	2.29	2.2	2.2	767,785	1,723,677	6.6	6.6	0.2
1998-Oct-19 Mon	###	###	###	###	442,071	0	17.0	17.0	0.0
1998-Oct-16 Fri	###	###	###	###			87.0	87.0	0.0
1998-Oct-15 Thu	2.22	###	2.22	2.29	1,529,374	###	92.5	92.5	###
1998-Oct-14 Wed	###	2.22	###	2.21	973,479	###	###	###	0.2
1998-Oct-13 Tue	###	###	###	###			87.8	87.8	0.0
1998-Oct-12 Mon	###	###	###	###			81.3	81.3	0.0
1998-Oct-09 Fri	###	###	###	###			85.2	85.2	0.0
1998-Oct-08 Thu	###	###	###	###			###	###	0.0
1998-Oct-07 Wed	###	###	###	###			###	###	0.0
1998-Oct-06 Tue	###	###	###	###	1,694,720	0	###	###	0.0
1998-Oct-05 Mon	###	###	###	###			86.6	86.6	0.0
1998-Oct-02 Fri	###	###	###	###	1,366,789	0	###	###	0.0
1998-Oct-01 Thu	###	###	###	###	1,181,087	0	70.9	70.9	0.0
1998-Sep-30 Wed	###	###	###	###	789,571	0	80.9	80.9	0.0
1998-Sep-29 Tue	###	###	###	###	2,740,042	0	77.5	77.5	0.0
1998-Sep-28 Mon	###	###	2	###			10.8	10.8	0.0
1998-Sep-25 Fri	###	###	###	###			9.3	9.3	0.0
1998-Sep-24 Thu	###	2.21	###	###	1,302,476	###	###	###	0.0
1998-Sep-23 Wed	2.2	2.21	###	###	2,110,672	###	14.7	14.7	0.0
1998-Sep-22 Tue	###	###	###	###			###	###	0.0
1998-Sep-21 Mon	###	###	###	###			###	###	0.0
1998-Sep-18 Fri	###	###	###	###			###	###	0.0
1998-Sep-17 Thu	###	###	###	###			80.2	80.2	0.0
1998-Sep-16 Wed	###	###	###	###	1,053,740	0	88.8	88.8	0.0
1998-Sep-15 Tue	###	###	###	###	1,490,226	0	###	###	0.0
1998-Sep-14 Mon	###	###	###	###	214,670	0	###	###	0.0
1998-Sep-11 Fri	###	###	###	###	494,244	0	###	###	0.0
1998-Sep-10 Thu	###	###	###	###	2,009,073	0	15.6	15.6	0.0
1998-Sep-09 Wed	2.28	2.28	###	###	2,376,770	###	5.2	5.2	0.0
1998-Sep-08 Tue	2.23	2.28	2.22	2.24	1,697,687	###	###	###	###
1998-Sep-07 Mon	###	2.25	###	###	1,255,383	###	59.1	59.1	0.0
1998-Sep-04 Fri	2.172	###	###	###			###	###	0.0
1998-Sep-03 Thu	###	###	###	###	1,637,271	0	20.1	20.1	0.0
1998-Sep-02 Wed	###	###	###	###	1,231,521	0	69.9	69.9	0.0
1998-Sep-01 Tue	2	###	2	2.122			89.2	89.2	###
1998-Aug-31 Mon	###	###	###	###			###	###	0.0
1998-Aug-28 Fri	1.959	###	###	###			88.5	88.5	0.0
1998-Aug-27 Thu	###	###	2	###	1,724,283	1,724,283	84.7	84.7	0.0
1998-Aug-26 Wed	###	###	###	###			###	###	0.0
1998-Aug-25 Tue	###	###	###	###			9.1	9.1	0.0
1998-Aug-24 Mon	2.24	###	###	###			###	###	0.0
1998-Aug-21 Fri	###	###	###	###	2,202,386	0	###	###	0.0
1998-Aug-20 Thu	###	2.2	###	2.2	6,277,484	###	###	###	0.2
1998-Aug-19 Wed	2.022	2.022	###	###			###	###	0.0
1998-Aug-18 Tue	###	###	###	###	1,001,651	0	9.2	9.2	0.0
1998-Aug-17 Mon	###	###	###	###			3.2	3.2	0.0
1998-Aug-14 Fri	###	###	###	###	2,936,172	0	69.4	69.4	0.0
1998-Aug-13 Thu	2.2	2.2	###	###			###	###	0.0
1998-Aug-12 Wed	2.2	2.21	###	###	1,112,345	1,229,141	###	###	0.0
1998-Aug-11 Tue	###	###	2.23	2.24			10.3	10.3	###
1998-Aug-10 Mon	###	###	###	###			21.6	21.6	0.0
1998-Aug-07 Fri	2.4	2.41	###	###			25.7	25.7	0.0
1998-Aug-06 Thu	2.45	2.46	###	2.4	1,624,157	###	25.4	25.4	###
1998-Aug-05 Wed	###	2.42	###	2.4	1,673,484	###	82.3	82.3	###
1998-Aug-04 Tue	###	2.52	2.48	2.48			###	###	0.2
1998-Aug-03 Mon	2.55	2.58	2.53	2.56			84.2	84.2	0.2
1998-Jul-31 Fri	2.52	###	2.52	###			89.3	89.3	0.0
1998-Jul-30 Thu	2.45	2.56	2.45	2.52	3,190,552	###	###	###	###
1998-Jul-29 Wed	###	###	###	2.4	766,170	0	29.8	29.8	###
1998-Jul-28 Tue	###	2.45	###	2.44	1,178,374	###	###	###	0.2
1998-Jul-27 Mon	2.42	2.42	###	###	478,870	###	###	###	0.0
1998-Jul-24 Fri	2.4	2.422	2.4	2.422	1,048,170	###	###	###	0.2
1998-Jul-23 Thu	2.54	2.54	2.43	2.43	1,106,155	###	3.9	3.9	###
1998-Jul-22 Wed	###	###	2.54	2.54	600,821	763,042	3.2	3.2	###
1998-Jul-21 Tue	###	###	###	###			20.3	20.3	0.0
1998-Jul-20 Mon	2.745	2.75	2.71	2.72	476,356	1,300,451	24.8	24.8	0.2
1998-Jul-17 Fri	###	2.8	2.7	2.8			###	###	0.2
1998-Jul-16 Thu	2.55	2.72	2.55	###			94.5	94.5	0.0
1998-Jul-15 Wed	2.55	2.57	2.51	2.53	819,579	###	27.0	27.0	###
1998-Jul-14 Tue	2.4	2.48	2.4	2.48	575,951	1,405,320	###	###	0.2
1998-Jul-13 Mon	###	2.4	2.28	2.4			84.3	84.3	###
1998-Jul-10 Fri	2.5	2.5	###	###			###	###	0.0
1998-Jul-09 Thu	2.52	2.52	2.49	2.5	1,241,649	###	23.9	23.9	0.2
1998-Jul-08 Wed	2.55	2.55	2.49	2.5			15.9	15.9	0.2
1998-Jul-07 Tue	2.56	2.58	2.55	2.55	339,029	###	22.5	22.5	0.2
1998-Jul-06 Mon	2.583	2.583	2.54	2.55	192,942	494,220	###	###	0.2
1998-Jul-03 Fri	2.57	###	2.54	2.57			###	###	###
1998-Jul-02 Thu	2.46	2.52	2.45	2.52			81.8	81.8	###
1998-Jul-01 Wed	2.44	2.5	###	2.42			12.8	12.8	0.2
1998-Jun-30 Tue	2.4	2.47	###	2.44	3,377,384	###	###	###	0.2
1998-Jun-29 Mon	2.55	2.55	###	###	1,323,188	###	###	###	0.0
1998-Jun-26 Fri	2.55	2.56	2.53	2.55	1,022,958	2,603,428	###	###	0.2
1998-Jun-25 Thu	2.53	###	2.53	2.57			###	###	###
1998-Jun-24 Wed	2.56	2.56	2.49	2.52	647,942	1,636,053	###	###	###
1998-Jun-23 Tue	2.55	2.58	2.44	2.49	8,366,552	21,000,045	###	###	0.2
1998-Jun-22 Mon	2.54	2.55	2.52	2.54			76.5	76.5	###
1998-Jun-19 Fri	###	###	2.54	2.55	1,672,572	###	###	###	0.2
1998-Jun-18 Thu	2.75	2.75	###	###	846,076	1,163,354	7.0	7.0	0.0
1998-Jun-17 Wed	###	###	2.55	###	894,681	###	71.7	71.7	0.0
1998-Jun-16 Tue	###	###	2.51	2.51	1,398,352	###	13.5	13.5	###
1998-Jun-15 Mon	###	###	###	###	294,547	0	24.4	24.4	0.0
1998-Jun-12 Fri	###	###	###	###	2,538,829	0	###	###	0.0
1998-Jun-11 Thu	2.877	2.877	2.7	2.7			###	###	0.2
1998-Jun-10 Wed	3	3	2.89	###	1,737,528	###	###	###	0.0
1998-Jun-09 Tue	###	###	###	###			###	###	0.0
1998-Jun-05 Fri	###	###	###	###			88.7	88.7	0.0
1998-Jun-04 Thu	###	###	2.87	3	2,205,722	###	86.0	86.0	0.2
1998-Jun-03 Wed	###	###	###	###			88.9	88.9	0.0
1998-Jun-02 Tue	###	###	2.87	###	684,951	###	35.1	35.1	0.0
1998-Jun-01 Mon	###	###	###	###	1,467,976	0	30.7	30.7	0.0
1998-May-29 Fri	###	###	###	###	1,099,550	0	10.9	10.9	0.0
1998-May-28 Thu	###	###	###	###	679,348	0	###	###	0.0
1998-May-27 Wed	###	###	###	3.071	1,047,674	0	###	###	###
1998-May-26 Tue	###	###	###	###			###	###	0.0
1998-May-25 Mon	###	###	###	###	2,252,987	0	77.5	77.5	0.0
1998-May-22 Fri	###	###	###	###			10.7	10.7	0.0
1998-May-21 Thu	###	###	###	3.2			###	###	0.2
1998-May-20 Wed	3.28	###	3.28	###	1,235,744	2,026,620	###	###	0.0
1998-May-19 Tue	3.28	###	3.28	###			###	###	0.0
1998-May-18 Mon	###	###	###	###	921,375	0	###	###	0.0
1998-May-15 Fri	###	###	###	###	318,542	0	###	###	0.0
1998-May-14 Thu	3.4	3.44	###	###	371,349	638,720	###	###	0.0
1998-May-13 Wed	3.429	3.48	3.41	3.42	1,401,944	###	36.9	36.9	0.2
1998-May-12 Tue	3.381	3.41	###	3.41			78.4	78.4	###
1998-May-11 Mon	###	###	###	###	1,074,287	0	###	###	0.0
1998-May-08 Fri	###	###	3.29	###	890,049	###	###	###	0.0
1998-May-07 Thu	3.27	###	3.27	###			###	###	0.0
1998-May-06 Wed	###	###	###	###	2,002,385	0	###	###	0.0
1998-May-05 Tue	3.4	3.41	###	3.4			###	###	0.2
1998-May-04 Mon	3.4	3.43	###	3.42			80.4	80.4	0.2
1998-May-01 Fri	3.4	3.42	###	3.4	2,203,681	###	###	###	0.2
1998-Apr-30 Thu	###	###	3.28	###	3,298,658	###	###	###	0.0
1998-Apr-29 Wed	3.283	3.4	3.027	3.26	4,156,827	###	###	###	0.2
1998-Apr-28 Tue	2.723	2.82	###	2.82	679,574	###	94.8	94.8	###
1998-Apr-27 Mon	2.81	2.81	2.77	2.79			###	###	###
1998-Apr-24 Fri	2.827	2.83	2.8	2.81			###	###	###
1998-Apr-23 Thu	2.87	2.87	2.81	2.83	855,822	###	13.2	13.2	0.2
1998-Apr-22 Wed	2.88	###	2.85	2.88	426,748	###	74.0	74.0	0.2
1998-Apr-21 Tue	2.89	###	2.88	2.88			###	###	0.2
1998-Apr-20 Mon	###	###	2.88	###			###	###	0.0
1998-Apr-17 Fri	###	3	###	###			###	###	0.0
1998-Apr-16 Thu	2.877	3	2.877	3	3,197,673	###	###	###	0.2
1998-Apr-15 Wed	2.81	2.88	2.8	2.86	542,775	1,541,481	###	###	0.2
1998-Apr-14 Tue	2.77	2.81	2.76	2.8			79.3	79.3	0.2
1998-Apr-09 Thu	2.82	2.82	2.78	2.78	257,746	721,688	15.8	15.8	0.2
1998-Apr-08 Wed	2.75	2.82	2.75	2.82			91.2	91.2	###
1998-Apr-07 Tue	###	2.82	2.75	2.8	916,777	2,553,223	75.9	75.9	0.2
1998-Apr-06 Mon	2.78	2.81	2.78	2.8			75.1	75.1	0.2
1998-Apr-03 Fri	2.75	2.774	2.72	2.774			80.2	80.2	0.2
1998-Apr-02 Thu	###	2.72	###	2.71			###	###	###
1998-Apr-01 Wed	###	###	###	###	621,848	0	###	###	0.0
1998-Mar-31 Tue	###	###	###	###			###	###	0.0
1998-Mar-30 Mon	###	###	###	###	533,488	0	79.6	79.6	0.0
1998-Mar-27 Fri	###	###	###	###			###	###	0.0
1998-Mar-26 Thu	2.58	###	2.57	###	418,926	###	###	###	0.0
1998-Mar-25 Wed	###	###	2.58	###			28.6	28.6	0.0
1998-Mar-24 Tue	###	###	2.59	###	1,820,158	###	###	###	0.0
1998-Mar-23 Mon	2.5	2.55	2.48	2.55	1,335,427	###	92.3	92.3	0.2
1998-Mar-20 Fri	2.5	2.5	2.41	2.43	978,354	2,401,859	6.4	6.4	###
1998-Mar-19 Thu	###	2.526	2.44	2.48			###	###	0.2
1998-Mar-18 Wed	2.457	2.46	###	2.44	699,671	###	25.2	25.2	0.2
1998-Mar-17 Tue	###	2.51	2.45	2.47			###	###	###
1998-Mar-16 Mon	2.55	2.55	2.51	2.51	414,487	1,048,652	###	###	###
1998-Mar-13 Fri	2.54	2.55	2.52	2.54			###	###	###
1998-Mar-12 Thu	2.59	###	2.54	2.55	822,657	1,044,774	###	###	0.2
1998-Mar-11 Wed	###	###	2.58	2.58	1,604,981	2,070,425	17.9	17.9	0.2
1998-Mar-10 Tue	2.642	2.642	2.55	2.59	954,886	2,478,884	11.8	11.8	0.2
1998-Mar-09 Mon	2.677	2.7	###	###	391,479	###	20.8	20.8	0.0
1998-Mar-06 Fri	2.58	###	2.54	###	371,087	471,280	###	###	0.0
1998-Mar-05 Thu	2.58	2.58	2.5	2.58			82.1	82.1	0.2
1998-Mar-04 Wed	###	###	2.55	2.58			###	###	0.2
1998-Mar-03 Tue	2.7	2.71	2.57	###			9.4	9.4	0.0
1998-Mar-02 Mon	2.85	2.85	2.73	2.75	2,972,287	8,292,680	###	###	###
1998-Feb-27 Fri	2.85	2.86	2.83	2.85			###	###	###
1998-Feb-26 Thu	2.83	###	2.83	2.84	543,623	769,226	###	###	0.2
1998-Feb-25 Wed	2.8	2.8	2.77	2.8	1,278,643	3,561,020	###	###	0.2
1998-Feb-24 Tue	###	2.84	2.75	2.8			29.1	29.1	0.2
1998-Feb-23 Mon	###	###	2.82	2.83			8.5	8.5	0.2
1998-Feb-20 Fri	###	###	###	###			15.2	15.2	0.0
1998-Feb-19 Thu	###	3	###	###			###	###	0.0
1998-Feb-18 Wed	###	###	###	###			84.2	84.2	0.0
1998-Feb-17 Tue	###	###	###	###	1,310,172	0	###	###	0.0
1998-Feb-16 Mon	###	###	###	3	146,683	0	9.8	9.8	0.2
1998-Feb-13 Fri	###	###	###	###			###	###	0.0
1998-Feb-12 Thu	###	###	###	###			86.0	86.0	0.0
1998-Feb-11 Wed	###	###	3	###	693,252	1,039,878	76.9	76.9	0.0
1998-Feb-10 Tue	2.89	###	2.89	###	1,630,379	###	###	###	0.0
1998-Feb-09 Mon	2.86	###	2.8	2.89	2,578,580	###	75.3	75.3	###
1998-Feb-06 Fri	2.89	2.89	2.84	2.86	166,174	476,088	###	###	0.2
1998-Feb-05 Thu	2.86	2.89	2.84	2.89			###	###	###
1998-Feb-04 Wed	2.86	###	2.86	2.89			###	###	###
1998-Feb-03 Tue	2.843	2.87	2.8	2.86			81.9	81.9	0.2
1998-Feb-02 Mon	2.77	2.82	2.77	2.78	602,270	1,683,344	69.5	69.5	0.2
1998-Jan-30 Fri	2.79	2.82	2.73	2.773			###	###	0.2
1998-Jan-29 Thu	2.945	2.945	2.78	2.78	1,300,882	3,723,774	1.9	1.9	0.2
1998-Jan-28 Wed	2.944	###	2.86	2.86	843,554	1,206,282	5.9	5.9	0.2
1998-Jan-27 Tue	2.84	###	2.83	###	322,485	###	###	###	0.0
1998-Jan-23 Fri	2.79	2.83	2.78	2.83	366,228	###	78.2	78.2	0.2
1998-Jan-22 Thu	2.76	###	2.75	###			93.0	93.0	0.0
1998-Jan-21 Wed	2.8	2.8	2.77	2.77	593,785	###	###	###	0.2
1998-Jan-20 Tue	2.8	2.82	2.78	2.79			###	###	###
1998-Jan-19 Mon	2.73	2.82	2.73	2.81	3,604,781	###	88.1	88.1	###
1998-Jan-16 Fri	###	2.71	###	###			###	###	0.0
1998-Jan-15 Thu	2.754	2.76	###	2.7	1,228,029	1,694,680	###	###	0.2
1998-Jan-14 Wed	###	2.75	###	2.75	1,647,754	###	###	###	###
1998-Jan-13 Tue	2.7	2.7	2.59	###	872,676	2,308,228	11.5	11.5	0.0
1998-Jan-12 Mon	2.5	###	2.47	###	962,079	###	###	###	0.0
1998-Jan-09 Fri	###	###	2.57	2.57	1,048,446	1,347,253	###	###	###
1998-Jan-08 Thu	2.71	2.71	###	###	1,921,075	2,603,056	5.7	5.7	0.0
1998-Jan-07 Wed	2.87	2.87	2.72	2.72	932,847	###	###	###	0.2
1998-Jan-06 Tue	###	###	2.85	2.88			###	###	0.2
1998-Jan-05 Mon	2.787	###	2.78	###			###	###	0.0
1998-Jan-02 Fri	2.76	2.78	2.75	2.78	546,055	1,509,842	80.7	80.7	0.2
1997-Dec-31 Wed	2.8	2.83	2.77	2.774			17.0	17.0	0.2
1997-Dec-30 Tue	2.7	2.8	###	2.77	1,478,057	2,069,279	###	###	0.2
1997-Dec-29 Mon	2.56	2.7	2.56	###			95.9	95.9	0.0
1997-Dec-24 Wed	2.56	###	2.55	###	805,073	###	87.3	87.3	0.0
1997-Dec-23 Tue	2.5	2.5	2.48	2.5	1,554,874	###	###	###	0.2
1997-Dec-22 Mon	###	###	2.48	2.5	1,186,053	###	###	###	0.2
1997-Dec-19 Fri	2.59	###	2.55	###			###	###	0.0
1997-Dec-18 Thu	2.52	2.57	2.51	2.55			###	###	0.2
1997-Dec-17 Wed	2.4	2.5	###	2.43			77.1	77.1	###
1997-Dec-16 Tue	2.51	2.52	###	2.4			6.5	6.5	###
1997-Dec-15 Mon	###	###	2.51	2.52	259,650	###	###	###	###
1997-Dec-12 Fri	###	2.71	###	###	917,557	1,243,289	6.2	6.2	0.0
1997-Dec-11 Thu	2.749	2.749	2.7	2.72			28.0	28.0	0.2
1997-Dec-10 Wed	###	###	2.75	2.77	421,987	###	###	###	0.2
1997-Dec-09 Tue	###	###	2.8	###	718,722	###	21.7	21.7	0.0
1997-Dec-08 Mon	###	###	2.85	2.85			12.5	12.5	###
1997-Dec-05 Fri	###	###	2.88	###	582,689	839,072	###	###	0.0
1997-Dec-04 Thu	###	###	###	###	328,625	0	11.5	11.5	0.0
1997-Dec-03 Wed	###	###	###	###	894,146	0	86.4	86.4	0.0
1997-Dec-02 Tue	###	3	###	3			###	###	0.2
1997-Dec-01 Mon	2.85	###	2.85	###	281,683	###	###	###	0.0
1997-Nov-28 Fri	2.85	###	2.85	2.89			79.8	79.8	###
1997-Nov-27 Thu	2.81	2.86	2.81	2.85			###	###	###
1997-Nov-26 Wed	2.75	2.82	2.75	2.81	101,389	###	86.4	86.4	###
1997-Nov-25 Tue	2.71	2.75	2.71	2.75			88.1	88.1	###
1997-Nov-24 Mon	2.76	2.8	2.7	2.72	657,246	1,807,426	###	###	0.2
1997-Nov-21 Fri	2.7	2.81	2.7	2.74	621,782	###	78.4	78.4	0.2
1997-Nov-20 Thu	2.75	2.77	2.72	2.744	528,640	###	###	###	###
1997-Nov-19 Wed	2.8	2.8	2.74	2.75	435,184	1,205,459	###	###	###
1997-Nov-18 Tue	###	###	2.8	2.82			10.2	10.2	###
1997-Nov-17 Mon	###	###	###	###			###	###	0.0
1997-Nov-14 Fri	###	###	###	###	876,650	0	###	###	0.0
1997-Nov-13 Thu	3	###	###	###	345,426	0	89.4	89.4	0.0
1997-Nov-12 Wed	###	###	###	###			83.0	83.0	0.0
1997-Nov-11 Tue	###	###	3	###			86.4	86.4	0.0
1997-Nov-10 Mon	###	###	###	3			85.1	85.1	0.2
1997-Nov-07 Fri	###	3	###	###	1,110,856	1,666,284	###	###	0.0
1997-Nov-06 Thu	2.8	###	2.76	###			###	###	0.0
1997-Nov-05 Wed	2.88	2.88	2.8	2.82			###	###	###
1997-Nov-04 Tue	2.74	###	2.74	2.85	980,487	###	###	###	###
1997-Nov-03 Mon	###	2.74	2.58	###	1,755,527	###	###	###	0.0
1997-Oct-31 Fri	###	###	2.55	2.58	5,028,023	6,410,729	15.1	15.1	0.2
1997-Oct-30 Thu	2.743	2.75	###	###	2,968,887	###	17.9	17.9	0.0
1997-Oct-29 Wed	2.8	2.8	2.7	2.74	1,329,779	###	21.8	21.8	0.2
1997-Oct-28 Tue	###	2.71	2.45	2.58	2,285,958	5,897,771	###	###	0.2
1997-Oct-27 Mon	2.755	###	2.75	###			###	###	0.0
1997-Oct-24 Fri	###	###	2.82	2.88	892,779	###	19.2	19.2	0.2
1997-Oct-23 Thu	###	###	###	###	1,306,750	0	###	###	0.0
1997-Oct-22 Wed	###	###	###	###			6.3	6.3	0.0
1997-Oct-21 Tue	3.26	###	3.25	###			###	###	0.0
1997-Oct-20 Mon	3.25	3.26	3.25	3.25	1,164,922	3,791,821	74.3	74.3	0.2
1997-Oct-17 Fri	###	###	3.2	###			###	###	0.0
1997-Oct-16 Thu	3.4	3.4	###	###			###	###	0.0
1997-Oct-15 Wed	3.44	3.44	3.25	3.4			23.7	23.7	0.2
1997-Oct-14 Tue	###	3.45	###	3.43			###	###	0.2
1997-Oct-13 Mon	###	###	3.25	3.29			38.4	38.4	###
1997-Oct-10 Fri	###	###	###	###	405,540	0	95.5	95.5	0.0
1997-Oct-09 Thu	###	###	###	###			###	###	0.0
1997-Oct-08 Wed	###	###	###	3.141	596,474	0	91.8	91.8	0.2
1997-Oct-07 Tue	###	###	###	###	998,483	0	###	###	0.0
1997-Oct-06 Mon	###	###	###	###			###	###	0.0
1997-Oct-03 Fri	###	###	###	###	2,032,925	0	74.3	74.3	0.0
1997-Oct-02 Thu	###	###	###	###			###	###	0.0
1997-Oct-01 Wed	###	###	###	###	4,838,140	0	21.1	21.1	0.0
1997-Sep-30 Tue	3.128	###	###	###	3,755,058	0	###	###	0.0
1997-Sep-29 Mon	3.2	3.22	###	###	1,699,579	2,736,322	10.8	10.8	0.0
1997-Sep-26 Fri	3.24	3.24	###	###			###	###	0.0
1997-Sep-25 Thu	3.189	###	3.189	3.25			82.1	82.1	0.2
1997-Sep-24 Wed	3.48	3.48	###	###	7,367,729	12,819,848	1.2	1.2	0.0
1997-Sep-23 Tue	3.54	3.58	3.5	3.5	400,283	###	###	###	0.3
1997-Sep-22 Mon	3.52	3.57	3.52	3.55	626,375	###	70.1	70.1	###
1997-Sep-19 Fri	3.48	3.5	3.47	3.5	1,539,921	5,366,624	72.4	72.4	0.3
1997-Sep-18 Thu	3.56	3.56	3.47	3.48			###	###	0.2
1997-Sep-17 Wed	###	3.74	3.56	3.59			###	###	###
1997-Sep-16 Tue	3.79	3.79	###	###			###	###	0.0
1997-Sep-15 Mon	3.8	3.82	3.78	3.8	761,726	2,894,558	72.8	72.8	###
1997-Sep-12 Fri	3.74	3.8	3.72	3.8	523,159	1,967,077	###	###	###
1997-Sep-11 Thu	###	3.75	###	3.73			###	###	###
1997-Sep-10 Wed	3.8	3.8	3.74	3.78			27.8	27.8	0.3
1997-Sep-09 Tue	###	3.81	3.78	3.8	857,447	###	22.9	22.9	###
1997-Sep-08 Mon	###	3.78	###	3.75	508,171	960,443	###	###	0.3
1997-Sep-05 Fri	3.51	3.7	3.51	###	1,359,085	###	93.1	93.1	0.0
1997-Sep-04 Thu	3.48	3.48	3.42	3.48	1,333,882	###	73.8	73.8	0.2
1997-Sep-03 Wed	###	3.52	3.48	3.49	498,049	1,743,171	30.5	30.5	###
1997-Sep-02 Tue	###	3.42	###	3.41	692,155	1,183,585	91.5	91.5	###
1997-Sep-01 Mon	3.28	###	3.26	###			84.7	84.7	0.0
1997-Aug-29 Fri	3.43	3.43	3.28	###	1,068,975	###	###	###	0.0
1997-Aug-28 Thu	3.48	3.5	3.45	3.48	683,543	###	71.4	71.4	0.2
1997-Aug-27 Wed	3.52	3.55	3.48	3.5			27.2	27.2	0.3
1997-Aug-26 Tue	3.52	###	3.52	3.55	694,228	1,221,841	###	###	###
1997-Aug-25 Mon	###	3.5	###	3.5	1,725,751	###	###	###	0.3
1997-Aug-22 Fri	3.45	3.45	###	###	1,284,044	2,214,975	###	###	0.0
1997-Aug-21 Thu	3.521	3.55	3.49	3.5	1,078,121	3,794,985	22.5	22.5	0.3
1997-Aug-20 Wed	3.428	###	3.22	3.42			32.1	32.1	0.2
1997-Aug-19 Tue	###	###	3.45	3.49	940,154	###	###	###	###
1997-Aug-18 Mon	3.776	###	3.776	###			###	###	0.0
1997-Aug-15 Fri	###	###	###	###			69.1	69.1	0.0
1997-Aug-14 Thu	4.059	###	4	###	1,110,370	2,220,740	18.1	18.1	0.0
1997-Aug-13 Wed	###	###	###	###			88.9	88.9	0.0
1997-Aug-12 Tue	###	###	###	4			###	###	0.3
1997-Aug-11 Mon	###	###	###	###	513,156	0	###	###	0.0
1997-Aug-08 Fri	4.21	4.21	###	###	1,652,220	3,477,923	###	###	0.0
1997-Aug-07 Thu	###	###	4.22	###			17.4	17.4	0.0
1997-Aug-06 Wed	4.453	4.48	4.28	4.29			6.0	6.0	###
1997-Aug-05 Tue	4.153	4.42	4.153	4.42			###	###	0.3
1997-Aug-04 Mon	###	###	###	###	836,475	0	###	###	0.0
1997-Aug-01 Fri	###	4.22	###	###	330,975	698,357	16.3	16.3	0.0
1997-Jul-31 Thu	###	###	4.22	4.22			9.7	9.7	###
1997-Jul-30 Wed	###	4.45	###	###			90.2	90.2	0.0
1997-Jul-29 Tue	4.2	4.25	###	###			25.8	25.8	0.0
1997-Jul-28 Mon	3.882	###	3.882	###	1,156,953	2,245,645	97.7	97.7	0.0
1997-Jul-25 Fri	3.75	3.87	3.74	3.87			###	###	###
1997-Jul-24 Thu	3.872	3.88	3.74	3.74	563,780	###	8.5	8.5	0.3
1997-Jul-23 Wed	###	###	3.8	3.88			###	###	0.3
1997-Jul-22 Tue	3.73	3.75	3.7	3.73			71.6	71.6	###
1997-Jul-21 Mon	3.8	3.8	3.73	3.74	1,293,277	4,869,187	###	###	0.3
1997-Jul-18 Fri	3.81	###	3.77	3.8	350,688	661,046	###	###	###
1997-Jul-17 Thu	3.784	3.86	3.77	3.8	3,399,446	12,968,886	71.8	71.8	###
1997-Jul-16 Wed	3.58	3.8	3.58	3.76			95.3	95.3	0.3
1997-Jul-15 Tue	###	###	3.55	3.57			22.9	22.9	0.3
1997-Jul-14 Mon	###	###	###	###	695,142	0	###	###	0.0
1997-Jul-11 Fri	###	3.7	###	3.7			###	###	0.3
1997-Jul-10 Thu	###	###	3.57	###	246,785	###	###	###	0.0
1997-Jul-09 Wed	3.55	###	3.55	###			###	###	0.0
1997-Jul-08 Tue	3.56	3.58	3.48	3.55			53.4	53.4	###
1997-Jul-07 Mon	###	###	3.58	###	187,283	###	###	###	0.0
1997-Jul-04 Fri	###	###	###	###	232,958	0	###	###	0.0
1997-Jul-03 Thu	3.557	###	3.557	###	469,528	835,055	89.7	89.7	0.0
1997-Jul-02 Wed	3.548	3.55	3.51	3.55			64.9	64.9	###
1997-Jul-01 Tue	3.574	3.58	3.53	3.54	592,822	2,107,482	###	###	0.3
1997-Jun-30 Mon	3.55	###	3.54	###	381,277	###	74.8	74.8	0.0
1997-Jun-27 Fri	3.45	###	3.43	3.55			85.8	85.8	###
1997-Jun-26 Thu	3.41	3.45	3.4	3.45			79.3	79.3	###
1997-Jun-25 Wed	3.45	3.45	3.43	3.44			27.4	27.4	0.2
1997-Jun-24 Tue	###	3.42	###	3.42	1,544,972	###	###	###	0.2
1997-Jun-23 Mon	###	###	###	###	352,375	0	82.9	82.9	0.0
1997-Jun-20 Fri	###	3.4	###	###	220,944	###	###	###	0.0
1997-Jun-19 Thu	###	###	###	###			87.4	87.4	0.0
1997-Jun-18 Wed	3.26	###	3.26	###	1,272,754	2,074,589	###	###	0.0
1997-Jun-17 Tue	3.28	###	3.26	3.28			70.7	70.7	0.2
1997-Jun-16 Mon	###	###	3.28	###	1,708,680	###	15.3	15.3	0.0
1997-Jun-13 Fri	###	3.4	###	###			###	###	0.0
1997-Jun-12 Thu	###	3.45	###	###	1,668,721	2,878,543	23.7	23.7	0.0
1997-Jun-11 Wed	3.41	3.41	###	###			26.9	26.9	0.0
1997-Jun-10 Tue	###	3.5	3.42	3.44	545,654	###	18.2	18.2	0.2
1997-Jun-06 Fri	###	3.52	###	3.46	1,073,358	###	###	###	0.2
1997-Jun-05 Thu	3.357	###	###	###			###	###	0.0
1997-Jun-04 Wed	###	3.4	###	###			###	###	0.0
1997-Jun-03 Tue	###	###	###	###	3,842,550	0	91.9	91.9	0.0
1997-Jun-02 Mon	3.29	3.29	###	3.26			###	###	0.2
1997-May-30 Fri	3.25	###	3.21	###			75.2	75.2	0.0
1997-May-29 Thu	###	###	###	3.26			###	###	0.2
1997-May-28 Wed	###	###	###	###			83.2	83.2	0.0
1997-May-27 Tue	###	###	###	###	547,251	0	16.9	16.9	0.0
1997-May-26 Mon	###	###	###	###	791,040	0	96.2	96.2	0.0
1997-May-23 Fri	###	3	###	###	176,554	###	###	###	0.0
1997-May-22 Thu	2.977	3	###	###	1,802,929	###	13.9	13.9	0.0
1997-May-21 Wed	2.84	###	2.84	###			93.0	93.0	0.0
1997-May-20 Tue	2.84	2.842	2.8	2.825	1,242,147	###	###	###	###
1997-May-19 Mon	2.82	2.84	2.8	2.83	347,841	###	###	###	0.2
1997-May-16 Fri	2.75	2.89	2.74	2.8	2,126,456	5,985,973	###	###	0.2
1997-May-15 Thu	2.74	2.74	###	2.72	3,343,681	4,580,842	23.5	23.5	0.2
1997-May-14 Wed	###	2.82	2.7	2.75			9.7	9.7	###
1997-May-13 Tue	2.87	2.87	2.8	2.81			13.6	13.6	###
1997-May-12 Mon	2.85	2.87	2.84	2.85	427,184	###	74.6	74.6	###
1997-May-09 Fri	2.8	2.89	2.84	2.85			###	###	###
1997-May-08 Thu	2.8	2.85	2.8	2.85	2,513,050	###	###	###	###
1997-May-07 Wed	2.85	2.88	2.7	2.8			12.9	12.9	0.2
1997-May-06 Tue	###	###	2.8	2.88	2,106,885	###	14.5	14.5	0.2
1997-May-05 Mon	###	###	###	2.926			3.5	3.5	###
1997-May-02 Fri	###	###	###	###	2,879,577	0	79.1	79.1	0.0
1997-May-01 Thu	###	###	###	###			###	###	0.0
1997-Apr-30 Wed	###	###	###	###			###	###	0.0
1997-Apr-29 Tue	###	3	###	3			###	###	0.2
1997-Apr-28 Mon	###	###	###	###	11,107,021	0	16.8	16.8	0.0
1997-Apr-24 Thu	###	###	###	###			74.7	74.7	0.0
1997-Apr-23 Wed	###	###	###	###			###	###	0.0
1997-Apr-22 Tue	###	###	3	3	2,033,454	3,050,181	11.2	11.2	0.2
1997-Apr-21 Mon	###	###	###	###			###	###	0.0
1997-Apr-18 Fri	###	###	###	###	3,888,485	0	94.7	94.7	0.0
1997-Apr-17 Thu	2.88	###	2.85	###			###	###	0.0
1997-Apr-16 Wed	###	###	2.86	2.88	911,140	###	18.1	18.1	0.2
1997-Apr-15 Tue	2.79	2.87	2.79	2.85			###	###	###
1997-Apr-14 Mon	2.788	2.8	2.73	2.78	755,884	###	###	###	0.2
1997-Apr-11 Fri	2.75	2.84	2.74	2.8			###	###	0.2
1997-Apr-10 Thu	###	2.77	###	2.77	926,045	1,282,572	###	###	0.2
1997-Apr-09 Wed	2.625	###	###	###	1,399,146	0	###	###	0.0
1997-Apr-08 Tue	###	###	2.56	###	995,881	1,274,727	76.0	76.0	0.0
1997-Apr-07 Mon	2.73	2.74	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	2.72	2.73	3,109,322	4,228,677	###	###	###
1997-Apr-03 Thu	###	2.8	###	2.8			93.6	93.6	0.2
1997-Apr-02 Wed	2.7	2.72	###	2.7	1,199,074	1,630,740	74.0	74.0	0.2
1997-Apr-01 Tue	###	2.75	###	2.672	586,779	806,821	###	###	###
1997-Mar-27 Thu	###	###	###	2.7			83.4	83.4	0.2
1997-Mar-26 Wed	2.53	2.57	2.4	2.57			###	###	###
1997-Mar-25 Tue	###	###	2.53	2.53			10.4	10.4	###
1997-Mar-24 Mon	###	###	2.56	2.59			###	###	0.2
1997-Mar-21 Fri	###	###	2.54	###			###	###	0.0
1997-Mar-20 Thu	###	2.72	###	2.7			###	###	0.2
1997-Mar-19 Wed	2.7	2.72	###	2.72			###	###	0.2
1997-Mar-18 Tue	2.58	2.71	2.56	2.7	2,317,888	###	###	###	0.2
1997-Mar-17 Mon	2.845	2.85	###	###	2,187,224	###	1.2	1.2	0.0
1997-Mar-14 Fri	###	2.87	2.8	2.84	1,130,529	3,205,049	###	###	0.2
1997-Mar-13 Thu	###	###	2.88	2.89			14.1	14.1	###
1997-Mar-12 Wed	###	###	###	###	3,854,973	0	###	###	0.0
1997-Mar-11 Tue	2.772	2.89	2.77	2.89			###	###	###
1997-Mar-10 Mon	2.7	2.79	2.7	2.79	964,753	2,648,246	91.2	91.2	###
1997-Mar-07 Fri	2.72	2.73	###	2.7	1,326,553	1,810,744	25.6	25.6	0.2
1997-Mar-06 Thu	###	2.7	###	2.7	666,947	900,378	###	###	0.2
1997-Mar-05 Wed	2.671	###	2.58	###			28.8	28.8	0.0
1997-Mar-04 Tue	2.58	2.7	2.58	###			###	###	0.0
1997-Mar-03 Mon	###	###	2.52	2.55	948,375	1,194,952	###	###	0.2
1997-Feb-28 Fri	###	###	###	###			71.6	71.6	0.0
1997-Feb-27 Thu	2.52	###	2.52	###	1,866,127	2,351,320	95.4	95.4	0.0
1997-Feb-26 Wed	2.541	2.55	2.51	2.53	3,534,478	8,942,229	30.9	30.9	###
1997-Feb-25 Tue	###	###	2.5	2.5	812,144	1,015,180	###	###	0.2
1997-Feb-24 Mon	###	###	###	###			26.1	26.1	0.0
1997-Feb-21 Fri	###	2.7	###	###	2,000,424	2,700,572	66.9	66.9	0.0
1997-Feb-20 Thu	2.77	2.77	2.72	2.73			18.8	18.8	###
1997-Feb-19 Wed	2.81	2.82	2.76	2.78			###	###	0.2
1997-Feb-18 Tue	2.78	2.84	2.78	2.81	2,714,926	7,628,942	82.1	82.1	###
1997-Feb-17 Mon	2.75	2.78	2.75	2.78			###	###	0.2
1997-Feb-14 Fri	2.783	2.8	2.75	2.77	189,840	###	34.3	34.3	0.2
1997-Feb-13 Thu	###	2.83	2.79	2.8	956,547	###	60.7	60.7	0.2
1997-Feb-12 Wed	2.75	2.85	2.75	2.79	1,353,756	###	80.3	80.3	###
1997-Feb-11 Tue	###	2.75	###	2.75			94.0	94.0	###
1997-Feb-10 Mon	###	###	###	###			###	###	0.0
1997-Feb-07 Fri	###	2.72	###	###	1,343,740	1,827,486	4.9	4.9	0.0
1997-Feb-06 Thu	2.528	2.75	2.528	2.72			###	###	0.2
1997-Feb-05 Wed	2.5	2.51	2.48	2.5	5,124,740	12,786,226	###	###	0.2
1997-Feb-04 Tue	2.589	2.589	2.5	2.5			###	###	0.2
1997-Feb-03 Mon	2.584	2.59	2.58	2.58	1,092,720	2,824,681	32.4	32.4	0.2
1997-Jan-31 Fri	2.589	###	2.57	2.58	5,441,020	###	26.8	26.8	0.2
1997-Jan-30 Thu	2.55	###	2.55	2.59			###	###	0.2
1997-Jan-29 Wed	2.47	2.51	2.45	2.51			###	###	###
1997-Jan-28 Tue	2.53	2.53	2.45	2.5			26.9	26.9	0.2
1997-Jan-24 Fri	2.553	2.553	2.5	2.54			###	###	###
1997-Jan-23 Thu	2.58	2.58	2.53	2.55	1,519,471	3,882,248	###	###	0.2
1997-Jan-22 Wed	2.621	2.625	2.55	2.58			16.7	16.7	0.2
1997-Jan-21 Tue	###	###	###	###			31.5	31.5	0.0
1997-Jan-20 Mon	###	###	###	###			###	###	0.0
1997-Jan-17 Fri	2.649	###	###	###			66.9	66.9	0.0
1997-Jan-16 Thu	2.55	###	2.55	###	5,474,586	###	###	###	0.0
1997-Jan-15 Wed	2.51	2.55	2.51	2.55			81.0	81.0	0.2
1997-Jan-14 Tue	###	###	2.45	2.5	1,358,250	1,663,856	###	###	0.2
1997-Jan-13 Mon	2.55	2.55	2.53	2.55	444,474	###	###	###	0.2
1997-Jan-10 Fri	###	###	2.54	2.55	320,777	407,386	11.2	11.2	0.2
1997-Jan-09 Thu	2.54	###	2.54	###			87.9	87.9	0.0
1997-Jan-08 Wed	###	2.59	###	2.58			###	###	0.2
1997-Jan-07 Tue	2.42	2.5	2.42	2.5	497,226	1,223,175	###	###	0.2
1997-Jan-06 Mon	2.4	2.41	###	2.4			###	###	###
1997-Jan-03 Fri	2.43	2.43	###	###			###	###	0.0
1997-Jan-02 Thu	###	2.44	###	2.43	171,372	209,073	###	###	###
1996-Dec-31 Tue	2.454	2.46	2.4	2.45	472,742	###	###	###	0.2
1996-Dec-30 Mon	2.359	2.42	2.352	2.41			###	###	0.2
1996-Dec-27 Fri	###	###	###	###			10.4	10.4	0.0
1996-Dec-24 Tue	###	###	###	###			###	###	0.0
1996-Dec-23 Mon	2.285	###	2.27	###	836,170	949,052	73.2	73.2	0.0
1996-Dec-20 Fri	2.28	2.28	2.26	2.28	806,850	1,831,549	###	###	0.2
1996-Dec-19 Thu	2.278	2.29	2.26	2.27	629,940	###	###	###	0.2
1996-Dec-18 Wed	###	###	2.28	2.28	465,521	###	19.0	19.0	0.2
1996-Dec-17 Tue	2.27	###	2.27	###			###	###	0.0
1996-Dec-16 Mon	2.25	2.29	2.25	2.29	422,751	959,644	81.8	81.8	###
1996-Dec-13 Fri	2.25	2.25	2.21	2.25			###	###	###
1996-Dec-12 Thu	2.29	2.29	2.25	2.29			###	###	###
1996-Dec-11 Wed	###	###	2.28	2.29			###	###	###
1996-Dec-10 Tue	###	###	###	###			###	###	0.0
1996-Dec-09 Mon	2.285	2.285	2.22	2.26	573,485	1,291,774	###	###	###
1996-Dec-06 Fri	###	###	2.23	2.23	1,783,485	1,988,585	###	###	###
1996-Dec-05 Thu	2.358	###	###	###	331,920	0	17.0	17.0	0.0
1996-Dec-04 Wed	2.4	2.42	###	###			23.9	23.9	0.0
1996-Dec-03 Tue	2.42	2.44	2.41	2.43			75.4	75.4	###
1996-Dec-02 Mon	###	2.42	###	2.4			78.3	78.3	###
1996-Nov-29 Fri	2.378	2.41	###	###	2,251,850	2,713,479	###	###	0.0
1996-Nov-28 Thu	###	2.4	###	###	3,107,283	###	90.2	90.2	0.0
1996-Nov-27 Wed	2.25	2.29	2.25	2.29			###	###	###
1996-Nov-26 Tue	###	2.27	2.2	2.27			###	###	0.2
1996-Nov-25 Mon	###	2.21	###	2.2			75.5	75.5	0.2
1996-Nov-22 Fri	###	2.22	###	###	454,079	504,027	###	###	0.0
1996-Nov-21 Thu	2.24	2.26	2.21	2.22	914,552	2,044,023	23.4	23.4	0.2
1996-Nov-20 Wed	2.28	###	2.26	2.26	6,504,758	7,350,376	###	###	###
1996-Nov-19 Tue	###	###	2.28	###	1,312,325	1,496,050	73.6	73.6	0.0
1996-Nov-18 Mon	###	###	###	###			75.6	75.6	0.0
1996-Nov-15 Fri	###	###	###	2.28			###	###	0.2
1996-Nov-14 Thu	###	2.27	2.2	2.2			6.6	6.6	0.2
1996-Nov-13 Wed	2.147	###	2.147	2.25			###	###	###
1996-Nov-12 Tue	###	2.2	###	###	4,370,188	###	96.9	96.9	0.0
1996-Nov-11 Mon	###	###	###	###			81.0	81.0	0.0
1996-Nov-07 Thu	###	###	###	###			85.1	85.1	0.0
1996-Nov-06 Wed	###	###	###	###			78.0	78.0	0.0
1996-Nov-05 Tue	2	###	2	2			71.4	71.4	0.1
1996-Nov-04 Mon	###	###	###	###	3,202,649	0	###	###	0.0
1996-Nov-01 Fri	1.886	###	1.87	###			###	###	0.0
1996-Oct-31 Thu	###	###	1.86	###			67.3	67.3	0.0
1996-Oct-30 Wed	1.78	###	1.78	###			###	###	0.0
1996-Oct-29 Tue	1.82	1.82	1.77	1.77	713,645	###	###	###	###
1996-Oct-28 Mon	1.8	1.83	1.8	1.83			###	###	###
1996-Oct-25 Fri	1.82	1.82	1.76	1.8	2,297,445	4,112,426	27.4	27.4	0.1
1996-Oct-24 Thu	1.85	1.87	1.83	1.83			17.5	17.5	###
1996-Oct-23 Wed	###	###	1.83	1.85			###	###	0.1
1996-Oct-22 Tue	###	###	1.88	###			7.0	7.0	0.0
1996-Oct-21 Mon	1.924	###	1.924	2			93.1	93.1	0.1
1996-Oct-18 Fri	###	###	###	###			###	###	0.0
1996-Oct-17 Thu	1.853	###	1.85	###			###	###	0.0
1996-Oct-16 Wed	1.845	1.86	1.76	1.86			78.0	78.0	0.1
1996-Oct-15 Tue	1.779	1.85	###	1.85			93.4	93.4	0.1
1996-Oct-14 Mon	1.7	1.77	1.7	1.77			###	###	###
1996-Oct-11 Fri	###	1.7	###	###			###	###	0.0
1996-Oct-10 Thu	###	###	###	###			###	###	0.0
1996-Oct-09 Wed	###	1.71	###	###			###	###	0.0
1996-Oct-08 Tue	1.745	1.745	###	1.71			11.2	11.2	0.1
1996-Oct-07 Mon	1.75	1.75	###	1.72			###	###	0.1
1996-Oct-04 Fri	1.56	1.71	1.56	1.71			###	###	0.1
1996-Oct-03 Thu	1.52	1.57	1.52	1.55			86.8	86.8	###
1996-Oct-02 Wed	###	1.52	1.49	1.5			###	###	0.1
1996-Oct-01 Tue	1.556	1.556	1.5	1.52			###	###	0.1
1996-Sep-30 Mon	###	1.58	1.5	1.57			###	###	0.1
1996-Sep-27 Fri	1.55	1.58	1.52	1.55			###	###	###
1996-Sep-26 Thu	###	1.55	###	1.55			###	###	###
1996-Sep-25 Wed	1.48	1.49	1.47	1.49			###	###	###
1996-Sep-24 Tue	###	1.49	1.43	1.49			###	###	###
1996-Sep-23 Mon	1.41	1.44	1.41	1.42			86.8	86.8	###
1996-Sep-20 Fri	###	1.42	###	1.4			###	###	###
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	###	###	###	###			28.6	28.6	0.0
1996-Sep-17 Tue	1.43	1.43	###	1.4			12.8	12.8	###
1996-Sep-16 Mon	###	1.44	###	1.44			86.3	86.3	0.1
1996-Sep-13 Fri	###	1.4	###	1.4			73.3	73.3	###
1996-Sep-12 Thu	1.389	1.4	###	###			75.3	75.3	0.0
1996-Sep-11 Wed	###	###	###	###			###	###	0.0
1996-Sep-10 Tue	1.4	1.4	###	###			11.6	11.6	0.0
1996-Sep-09 Mon	1.4	1.4	###	###			###	###	0.0
1996-Sep-06 Fri	1.41	1.42	###	1.42			78.2	78.2	###
1996-Sep-05 Thu	1.43	1.43	1.41	1.41			12.0	12.0	###
1996-Sep-04 Wed	1.45	1.46	1.42	1.43			###	###	0.1
1996-Sep-03 Tue	1.43	1.44	1.4	1.41			###	###	###
1996-Sep-02 Mon	1.45	1.45	1.42	1.43			###	###	0.1
1996-Aug-30 Fri	1.472	1.472	1.44	1.47			###	###	###
1996-Aug-29 Thu	###	1.48	1.43	1.48			92.0	92.0	0.1
1996-Aug-28 Wed	1.41	1.43	1.41	1.43			83.7	83.7	0.1
1996-Aug-27 Tue	1.43	1.43	###	1.4			8.3	8.3	###
1996-Aug-26 Mon	1.44	1.44	1.42	1.42			15.6	15.6	###
1996-Aug-23 Fri	1.456	1.47	1.4	1.42			###	###	###
1996-Aug-22 Thu	1.387	1.43	1.387	1.42			###	###	###
1996-Aug-21 Wed	###	1.4	###	###			###	###	0.0
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	1.325	###	###	###			###	###	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			###	###	0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	###	###	###			68.5	68.5	0.0
1996-Aug-12 Mon	###	###	###	###			###	###	0.0
1996-Aug-09 Fri	###	###	###	###			14.9	14.9	0.0
1996-Aug-08 Thu	###	###	###	###			69.9	69.9	0.0
1996-Aug-07 Wed	###	###	###	###			###	###	0.0
1996-Aug-06 Tue	###	1.4	###	###			6.0	6.0	0.0
1996-Aug-05 Mon	###	1.42	###	1.4			###	###	###
1996-Aug-02 Fri	###	1.41	###	1.4			93.5	93.5	###
1996-Aug-01 Thu	###	###	###	###			94.3	94.3	0.0
1996-Jul-31 Wed	###	###	1.29	###			###	###	0.0
1996-Jul-30 Tue	1.29	1.29	1.28	1.28			22.2	22.2	###
1996-Jul-29 Mon	###	###	1.29	###			83.1	83.1	0.0
1996-Jul-26 Fri	###	###	###	###			###	###	0.0
1996-Jul-25 Thu	1.28	1.28	1.28	1.28			###	###	###
1996-Jul-24 Wed	###	###	1.28	1.28			###	###	###
1996-Jul-23 Tue	###	###	1.28	###			###	###	0.0
1996-Jul-22 Mon	###	###	###	###			92.3	92.3	0.0
1996-Jul-19 Fri	###	###	###	###			64.4	64.4	0.0
1996-Jul-18 Thu	1.27	###	1.27	###			85.7	85.7	0.0
1996-Jul-17 Wed	1.25	1.25	1.23	1.25			###	###	###
1996-Jul-16 Tue	1.25	1.25	1.22	1.25			83.2	83.2	###
1996-Jul-15 Mon	1.27	1.27	1.26	1.27			###	###	###
1996-Jul-12 Fri	1.275	1.275	1.26	1.27			33.0	33.0	###
1996-Jul-11 Thu	###	###	1.29	1.29			###	###	0.1
1996-Jul-10 Wed	1.27	###	1.27	###			###	###	0.0
1996-Jul-09 Tue	1.26	1.27	1.26	1.26			73.2	73.2	###
1996-Jul-08 Mon	1.26	1.28	1.25	1.28			90.1	90.1	###
1996-Jul-05 Fri	1.285	###	1.28	###			###	###	0.0
1996-Jul-04 Thu	###	###	###	###			###	###	0.0
1996-Jul-03 Wed	###	###	1.28	###			28.7	28.7	0.0
1996-Jul-02 Tue	1.28	###	1.28	###			###	###	0.0
1996-Jul-01 Mon	1.25	1.29	1.24	1.29			91.8	91.8	0.1

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 2025-06-23 02:30:20 thru 2025-06-23 02:30:22 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000