(PRY) PRIMARY HEALTH CARE LIMITED Daily Prices Page 2

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

_{Currently Sat 24-May-18 06:48:40 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(PRY) PRIMARY HEALTH CARE LIMITED Daily Prices Page 2...

TOC Company Info for PRY Limits

Company Details for (PRY) PRIMARY HEALTH CARE LIMITED

Listing Code	PRY
Listing Name	PRIMARY HEALTH CARE LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	PRIMARY HEALTH CARE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PRY5

Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for PRY .. Tuesday 4th December 2018

PRY 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	###	2	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PRY Bottom

End of day Prices (full format),

153600 Days for (PRY) PRIMARY HEALTH CARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.017
2018-Dec-04 Tue	###	###	2.52	2.57			###	###	###
2018-Dec-03 Mon	2.71	2.72	###	###			###	###	0.0
2018-Nov-30 Fri	###	###	###	###	2,830,157	0	76.5	76.5	0.0
2018-Nov-29 Thu	2.52	###	2.51	###	2,239,623	2,810,726	###	###	0.0
2018-Nov-13 Tue	###	###	2.575	2.58	1,821,147	2,344,726	###	###	0.2
2018-Nov-12 Mon	2.7	2.71	###	###	1,930,245	2,615,481	###	###	0.0
2018-Nov-09 Fri	###	2.7	###	2.7			###	###	0.2
2018-Nov-08 Thu	2.72	2.76	###	###			###	###	0.0
2018-Nov-07 Wed	2.72	2.76	2.675	2.72	2,428,287	###	65.2	65.2	0.2
2018-Nov-06 Tue	2.73	2.76	2.71	2.75	1,184,959	###	72.9	72.9	###
2018-Nov-05 Mon	2.75	###	2.73	2.75			###	###	###
2018-Nov-02 Fri	2.72	2.845	###	2.82			###	###	###
2018-Nov-01 Thu	###	2.76	2.625	2.74	2,228,443	6,000,082	89.5	89.5	0.2
2018-Oct-31 Wed	###	2.72	###	###	2,175,175	###	71.4	71.4	0.0
2018-Oct-30 Tue	2.45	###	2.45	###			###	###	0.0
2018-Oct-29 Mon	2.5	2.5	###	2.45			21.5	21.5	0.2
2018-Oct-26 Fri	2.73	2.75	2.52	2.53	5,313,220	###	4.2	4.2	###
2018-Oct-25 Thu	2.85	2.87	2.74	2.74			###	###	0.2
2018-Oct-24 Wed	###	###	2.87	###	5,475,581	7,857,458	74.6	74.6	0.0
2018-Oct-23 Tue	2.84	###	2.81	2.89			###	###	###
2018-Oct-22 Mon	2.86	2.86	2.81	2.83			###	###	0.2
2018-Oct-19 Fri	2.81	2.88	2.76	2.85	2,055,553	5,796,659	###	###	###
2018-Oct-18 Thu	2.8	2.85	2.8	2.83	1,829,420	###	###	###	0.2
2018-Oct-17 Wed	2.73	2.81	2.72	2.8			###	###	0.2
2018-Oct-16 Tue	2.78	2.78	2.73	2.74	1,738,754	###	19.8	19.8	0.2
2018-Oct-15 Mon	2.81	2.81	2.75	2.78	2,374,351	###	30.5	30.5	0.2
2018-Oct-12 Fri	2.85	2.88	2.82	2.82	2,606,475	7,428,453	###	###	###
2018-Oct-11 Thu	###	###	2.88	###	5,034,725	###	84.7	84.7	0.0
2018-Oct-10 Wed	###	###	###	3			82.2	82.2	0.2
2018-Oct-09 Tue	###	###	###	###	1,924,956	0	###	###	0.0
2018-Oct-08 Mon	###	###	###	###			###	###	0.0
2018-Oct-05 Fri	###	###	###	###	1,417,388	0	###	###	0.0
2018-Oct-04 Thu	###	###	###	###			###	###	0.0
2018-Oct-03 Wed	###	###	###	###	2,568,777	0	85.6	85.6	0.0
2018-Oct-02 Tue	###	###	###	###	3,107,658	0	79.1	79.1	0.0
2018-Oct-01 Mon	###	###	###	###			###	###	0.0
2018-Sep-28 Fri	###	###	###	###	2,160,372	0	27.7	27.7	0.0
2018-Sep-27 Thu	3	###	###	###	2,102,341	0	73.4	73.4	0.0
2018-Sep-26 Wed	###	###	###	###	2,406,078	0	85.4	85.4	0.0
2018-Sep-25 Tue	2.88	###	2.85	###			84.5	84.5	0.0
2018-Sep-24 Mon	2.86	2.87	2.84	2.87			###	###	###
2018-Sep-21 Fri	2.86	###	2.86	2.88	2,694,355	3,852,927	72.2	72.2	0.2
2018-Sep-20 Thu	###	###	2.85	2.89			###	###	###
2018-Sep-19 Wed	###	###	2.875	###			###	###	0.0
2018-Sep-18 Tue	2.89	###	2.84	###			###	###	0.0
2018-Sep-17 Mon	###	###	2.83	2.87	3,495,453	###	25.5	25.5	###
2018-Sep-14 Fri	2.87	###	2.84	2.84			###	###	0.2
2018-Sep-13 Thu	2.88	###	2.84	###	3,143,026	###	77.6	77.6	0.0
2018-Sep-12 Wed	###	###	2.83	2.85	4,889,574	6,918,747	###	###	###
2018-Sep-11 Tue	2.86	###	2.84	###			###	###	0.0
2018-Sep-10 Mon	2.86	###	2.85	2.86			69.5	69.5	0.2
2018-Sep-07 Fri	2.86	2.86	2.79	2.81			###	###	###
2018-Sep-06 Thu	2.84	2.86	2.83	2.85			###	###	###
2018-Sep-05 Wed	2.85	2.85	2.82	2.84			###	###	0.2
2018-Sep-04 Tue	2.79	2.87	2.78	2.84	5,534,320	15,634,454	86.4	86.4	0.2
2018-Sep-03 Mon	2.81	2.83	2.76	2.78			31.2	31.2	0.2
2018-Aug-31 Fri	2.7	2.8	###	2.78	10,542,729	14,759,820	###	###	0.2
2018-Aug-30 Thu	###	2.73	###	2.7	3,371,044	4,601,475	###	###	0.2
2018-Aug-29 Wed	###	2.72	###	###	5,609,221	7,628,540	###	###	0.0
2018-Aug-28 Tue	###	###	###	###			32.4	32.4	0.0
2018-Aug-27 Mon	###	###	###	###	3,310,851	0	29.8	29.8	0.0
2018-Aug-24 Fri	2.74	2.76	###	2.7	4,621,324	6,377,427	22.9	22.9	0.2
2018-Aug-23 Thu	2.87	2.87	2.7	2.72	8,835,557	24,607,026	7.0	7.0	0.2
2018-Aug-22 Wed	2.73	###	###	2.86			###	###	0.2
2018-Aug-21 Tue	3.2	3.2	3.2	3.2	0				0.2
2018-Aug-20 Mon	3.2	3.2	3.2	3.2	0				0.2
2018-Aug-17 Fri	3.21	3.25	###	3.2	1,130,473	###	29.3	29.3	0.2
2018-Aug-16 Thu	3.22	3.25	###	3.21			###	###	###
2018-Aug-15 Wed	###	3.21	###	###			85.5	85.5	0.0
2018-Aug-14 Tue	###	###	###	###	1,740,186	0	68.3	68.3	0.0
2018-Aug-13 Mon	3.23	3.24	###	###			21.1	21.1	0.0
2018-Aug-10 Fri	###	###	3.27	3.28	720,181	###	33.1	33.1	0.2
2018-Aug-09 Thu	3.29	###	3.26	3.29			69.7	69.7	###
2018-Aug-08 Wed	###	###	3.285	###			###	###	0.0
2018-Aug-07 Tue	3.45	3.46	###	###	1,781,459	3,081,924	21.2	21.2	0.0
2018-Aug-06 Mon	3.5	3.5	3.46	3.47	574,641	1,999,750	26.7	26.7	0.2
2018-Aug-03 Fri	3.5	3.56	3.49	3.5			70.3	70.3	0.3
2018-Aug-02 Thu	3.51	###	3.5	3.51	3,834,428	6,710,249	###	###	###
2018-Aug-01 Wed	3.51	###	3.49	3.51	741,176	1,293,352	###	###	###
2018-Jul-31 Tue	3.51	3.545	3.485	3.51			72.8	72.8	###
2018-Jul-30 Mon	3.51	3.52	3.475	3.5	919,345	###	36.2	36.2	0.3
2018-Jul-27 Fri	3.53	###	3.52	3.53	980,088	1,724,954	66.5	66.5	0.3
2018-Jul-26 Thu	3.45	3.53	3.45	3.53	1,408,784	4,916,656	###	###	0.3
2018-Jul-25 Wed	3.49	3.5	3.445	3.45	1,364,086	4,736,788	24.1	24.1	###
2018-Jul-24 Tue	3.45	3.51	3.45	3.48	2,018,957	7,025,970	81.3	81.3	0.2
2018-Jul-23 Mon	3.53	3.54	3.44	3.46			18.8	18.8	0.2
2018-Jul-20 Fri	3.55	###	3.53	3.54			30.9	30.9	0.3
2018-Jul-19 Thu	3.55	###	3.55	3.57			###	###	0.3
2018-Jul-18 Wed	3.55	###	3.54	3.58	1,048,124	1,855,179	###	###	0.3
2018-Jul-17 Tue	3.56	###	3.53	3.55	701,584	###	###	###	###
2018-Jul-16 Mon	3.55	###	3.55	3.58			82.9	82.9	0.3
2018-Jul-13 Fri	3.58	3.59	3.53	3.56	1,314,225	4,678,640	###	###	0.3
2018-Jul-12 Thu	3.56	###	3.55	3.56			###	###	0.3
2018-Jul-11 Wed	3.59	###	3.55	3.56	745,988	1,324,128	###	###	0.3
2018-Jul-10 Tue	3.58	###	3.55	3.58	818,082	###	74.3	74.3	0.3
2018-Jul-09 Mon	###	###	3.55	3.57			###	###	0.3
2018-Jul-06 Fri	3.53	###	3.51	3.58	1,015,988	1,783,058	###	###	0.3
2018-Jul-05 Thu	3.53	3.53	3.49	3.5			###	###	0.3
2018-Jul-04 Wed	3.55	3.57	3.53	3.55			77.7	77.7	###
2018-Jul-03 Tue	3.57	###	###	3.54	1,078,051	0	25.6	25.6	0.3
2018-Jul-02 Mon	3.5	3.58	3.5	3.55	5,230,356	###	###	###	###
2018-Jun-29 Fri	3.51	3.53	3.48	3.49			27.6	27.6	###
2018-Jun-28 Thu	3.52	3.55	3.51	3.52	1,038,824	3,667,048	68.0	68.0	###
2018-Jun-27 Wed	3.53	3.55	3.5	3.53			###	###	0.3
2018-Jun-26 Tue	3.55	3.56	###	3.54	1,089,225	1,938,820	###	###	0.3
2018-Jun-25 Mon	3.53	3.56	3.52	3.55			###	###	###
2018-Jun-22 Fri	3.58	3.59	3.53	3.54			26.5	26.5	0.3
2018-Jun-21 Thu	###	###	3.57	3.59			###	###	###
2018-Jun-20 Wed	###	###	3.585	###	1,899,948	3,405,656	###	###	0.0
2018-Jun-19 Tue	3.55	###	3.54	3.58			84.1	84.1	0.3
2018-Jun-18 Mon	3.47	3.56	3.47	3.52	1,640,872	###	86.8	86.8	###
2018-Jun-15 Fri	3.55	3.555	3.42	3.48			16.3	16.3	0.2
2018-Jun-14 Thu	3.71	3.71	3.455	3.54			###	###	0.3
2018-Jun-13 Wed	3.86	3.88	3.82	3.86	915,848	###	76.5	76.5	0.3
2018-Jun-12 Tue	3.79	3.89	3.79	3.87	1,452,341	5,576,989	###	###	###
2018-Jun-08 Fri	3.82	3.83	3.77	3.8	510,329	1,939,250	###	###	###
2018-Jun-07 Thu	3.75	3.825	3.74	3.81	2,048,486	###	85.8	85.8	0.3
2018-Jun-06 Wed	3.72	3.78	3.7	3.77			82.8	82.8	###
2018-Jun-05 Tue	3.72	3.74	###	3.71	901,578	1,685,950	35.0	35.0	###
2018-Jun-04 Mon	3.74	3.76	3.71	3.75			70.7	70.7	0.3
2018-Jun-01 Fri	3.72	3.75	###	3.74	653,329	###	76.0	76.0	0.3
2018-May-31 Thu	3.77	3.8	3.72	3.75	1,107,728	4,165,057	27.7	27.7	0.3
2018-May-30 Wed	3.76	3.82	3.745	3.75	1,532,778	###	###	###	0.3
2018-May-29 Tue	3.76	3.81	3.76	3.79			77.9	77.9	###
2018-May-28 Mon	3.78	3.79	3.75	3.77			36.7	36.7	###
2018-May-25 Fri	3.78	3.79	3.76	3.77			###	###	###
2018-May-24 Thu	3.8	###	3.75	3.78	695,620	1,304,287	###	###	0.3
2018-May-23 Wed	3.81	3.82	3.78	3.81	1,052,155	3,998,189	###	###	0.3
2018-May-22 Tue	3.82	3.83	3.79	3.81			39.9	39.9	0.3
2018-May-21 Mon	3.8	###	3.8	3.82	532,541	1,011,827	75.3	75.3	0.3
2018-May-18 Fri	3.81	3.81	3.775	3.81			72.9	72.9	0.3
2018-May-17 Thu	3.83	3.84	3.79	3.8	1,544,646	5,892,824	26.1	26.1	###
2018-May-16 Wed	3.82	3.845	###	3.84			###	###	0.3
2018-May-15 Tue	3.84	3.84	3.8	3.8			###	###	###
2018-May-14 Mon	3.79	3.83	3.77	3.83			###	###	###
2018-May-11 Fri	3.76	3.8	3.74	3.78			###	###	0.3
2018-May-10 Thu	3.77	3.785	3.74	3.75			31.2	31.2	0.3
2018-May-09 Wed	3.75	3.8	3.75	3.78			###	###	0.3
2018-May-08 Tue	3.82	3.82	3.77	3.78	868,371	###	27.9	27.9	0.3
2018-May-07 Mon	3.85	3.85	3.8	3.81			###	###	0.3
2018-May-04 Fri	3.8	3.83	###	3.82			80.7	80.7	0.3
2018-May-03 Thu	3.82	3.82	3.78	3.81	1,216,579	###	###	###	0.3
2018-May-02 Wed	3.77	3.84	###	3.81			79.1	79.1	0.3
2018-May-01 Tue	3.8	3.82	3.76	3.78			32.5	32.5	0.3
2018-Apr-30 Mon	3.83	###	3.79	3.81	956,455	1,812,482	###	###	0.3
2018-Apr-27 Fri	3.77	3.825	3.77	3.81			###	###	0.3
2018-Apr-26 Thu	3.77	3.8	3.76	3.76	1,606,251	6,071,628	34.3	34.3	0.3
2018-Apr-24 Tue	3.76	3.785	3.74	3.76	1,002,221	3,770,856	68.8	68.8	0.3
2018-Apr-23 Mon	3.81	3.81	3.72	3.73	1,065,329	###	19.1	19.1	###
2018-Apr-20 Fri	3.8	3.84	3.79	3.8	1,705,976	###	72.1	72.1	###
2018-Apr-19 Thu	3.85	###	3.79	3.8	3,257,187	###	###	###	###
2018-Apr-18 Wed	3.86	3.87	3.81	3.81			###	###	0.3
2018-Apr-17 Tue	3.89	###	3.84	3.85			###	###	0.3
2018-Apr-16 Mon	###	###	3.87	3.88			###	###	0.3
2018-Apr-13 Fri	3.77	###	3.77	###	4,770,970	8,993,278	###	###	0.0
2018-Apr-12 Thu	3.7	3.73	###	###			###	###	0.0
2018-Apr-11 Wed	3.73	3.76	3.7	3.72	1,312,755	4,896,576	32.1	32.1	0.3
2018-Apr-10 Tue	3.76	3.77	3.7	3.7			19.8	19.8	0.3
2018-Apr-09 Mon	3.74	###	3.74	3.78			###	###	0.3
2018-Apr-06 Fri	3.74	3.76	3.71	3.74			###	###	0.3
2018-Apr-05 Thu	3.71	3.75	3.71	3.74			###	###	0.3
2018-Apr-04 Wed	3.77	3.82	###	3.71	2,881,544	5,503,749	###	###	###
2018-Apr-03 Tue	3.87	3.885	3.78	3.78			20.3	20.3	0.3
2018-Mar-29 Thu	3.81	###	3.8	###			###	###	0.0
2018-Mar-28 Wed	3.79	3.86	3.78	3.82	2,137,780	###	81.4	81.4	0.3
2018-Mar-27 Tue	3.77	3.86	3.76	3.84			###	###	0.3
2018-Mar-26 Mon	3.72	3.82	3.72	3.77			80.0	80.0	###
2018-Mar-23 Fri	3.81	3.86	3.77	3.79	1,699,471	6,483,481	34.7	34.7	###
2018-Mar-22 Thu	3.83	3.87	3.79	3.85	1,229,428	###	###	###	0.3
2018-Mar-21 Wed	###	###	3.84	3.87			20.8	20.8	###
2018-Mar-20 Tue	3.86	3.945	3.85	###	2,447,421	9,538,823	87.6	87.6	0.0
2018-Mar-19 Mon	3.84	3.88	###	3.87	1,779,077	###	###	###	###
2018-Mar-16 Fri	3.87	3.89	3.81	3.82			###	###	0.3
2018-Mar-15 Thu	###	###	3.88	###			68.1	68.1	0.0
2018-Mar-14 Wed	###	###	###	###			73.4	73.4	0.0
2018-Mar-13 Tue	###	###	###	###			30.7	30.7	0.0
2018-Mar-12 Mon	###	4	3.84	###	2,892,082	###	###	###	0.0
2018-Mar-09 Fri	4	4	###	###			###	###	0.0
2018-Mar-08 Thu	4	###	###	4	2,609,786	0	63.9	63.9	0.3
2018-Mar-07 Wed	###	###	###	###	2,791,285	0	###	###	0.0
2018-Mar-06 Tue	4	###	4	###	1,638,777	3,277,554	86.6	86.6	0.0
2018-Mar-05 Mon	###	###	###	###	1,370,928	0	75.9	75.9	0.0
2018-Mar-02 Fri	###	4.045	3.945	###			###	###	0.0
2018-Mar-01 Thu	###	###	###	###			###	###	0.0
2018-Feb-28 Wed	###	4	###	4			82.4	82.4	0.3
2018-Feb-27 Tue	###	###	3.89	###	2,680,153	###	84.4	84.4	0.0
2018-Feb-26 Mon	###	###	3.89	###			###	###	0.0
2018-Feb-23 Fri	###	3.945	3.87	###	1,611,826	###	23.8	23.8	0.0
2018-Feb-22 Thu	3.88	###	3.86	###			###	###	0.0
2018-Feb-21 Wed	3.76	3.88	3.76	3.86	1,498,858	###	89.0	89.0	0.3
2018-Feb-20 Tue	3.8	3.86	3.75	3.82			###	###	0.3
2018-Feb-19 Mon	3.7	3.84	###	3.77	7,155,145	13,737,878	82.5	82.5	###
2018-Feb-16 Fri	###	3.74	###	###	8,389,974	15,689,251	80.4	80.4	0.0
2018-Feb-15 Thu	3.48	3.53	3.45	3.53	1,742,545	6,081,482	77.2	77.2	0.3
2018-Feb-14 Wed	3.49	3.52	3.46	3.5			77.6	77.6	0.3
2018-Feb-13 Tue	3.48	3.53	3.46	3.51			72.5	72.5	###
2018-Feb-12 Mon	3.57	3.59	3.49	3.52			###	###	###
2018-Feb-09 Fri	3.58	###	3.58	3.59			58.7	58.7	###
2018-Feb-08 Thu	###	3.72	###	###			###	###	0.0
2018-Feb-07 Wed	###	3.72	###	###	1,780,947	###	###	###	0.0
2018-Feb-06 Tue	3.52	###	3.52	3.54	4,900,088	8,624,154	84.6	84.6	0.3
2018-Feb-05 Mon	###	3.74	###	3.7			###	###	0.3
2018-Feb-02 Fri	###	3.74	###	3.74	1,590,620	2,974,459	###	###	0.3
2018-Feb-01 Thu	###	3.72	###	3.7	3,003,275	###	###	###	0.3
2018-Jan-31 Wed	3.56	###	3.56	###			86.0	86.0	0.0
2018-Jan-30 Tue	3.51	###	3.51	###			92.4	92.4	0.0
2018-Jan-29 Mon	3.52	3.58	3.5	3.56			###	###	0.3
2018-Jan-25 Thu	3.47	3.52	3.41	3.5			###	###	0.3
2018-Jan-24 Wed	3.49	3.52	3.47	3.5	713,689	2,494,343	###	###	0.3
2018-Jan-23 Tue	3.48	3.53	3.48	3.49			###	###	###
2018-Jan-22 Mon	3.49	###	3.47	3.48	1,959,353	3,399,477	43.2	43.2	0.2
2018-Jan-19 Fri	3.51	3.57	3.51	3.54	2,529,185	###	81.7	81.7	0.3
2018-Jan-18 Thu	3.57	3.585	3.55	3.58			###	###	0.3
2018-Jan-17 Wed	3.52	3.575	3.5	3.56	1,927,041	###	###	###	0.3
2018-Jan-16 Tue	3.55	3.55	###	3.53	673,050	###	32.7	32.7	0.3
2018-Jan-15 Mon	3.56	###	3.52	3.54			###	###	0.3
2018-Jan-12 Fri	3.53	3.58	3.52	3.56	1,105,853	3,925,778	75.2	75.2	0.3
2018-Jan-11 Thu	3.46	3.54	3.45	3.52			###	###	###
2018-Jan-02 Tue	###	###	###	###			###	###	0.0
2017-Dec-29 Fri	###	###	###	###			###	###	0.0
2017-Dec-28 Thu	###	###	###	###	971,781	0	25.1	25.1	0.0
2017-Dec-27 Wed	###	###	###	###			###	###	0.0
2017-Dec-22 Fri	###	###	3.625	###	1,131,473	###	###	###	0.0
2017-Dec-21 Thu	###	3.655	###	###	1,860,640	###	###	###	0.0
2017-Dec-20 Wed	###	3.655	###	###	954,642	###	63.4	63.4	0.0
2017-Dec-19 Tue	###	###	###	###			###	###	0.0
2017-Dec-18 Mon	###	###	###	###			79.9	79.9	0.0
2017-Dec-15 Fri	###	###	###	###	1,408,841	0	33.7	33.7	0.0
2017-Dec-08 Fri	###	3.76	###	3.74	1,620,358	3,046,273	###	###	0.3
2017-Dec-07 Thu	###	3.71	###	###	1,579,185	2,929,388	###	###	0.0
2017-Dec-06 Wed	###	3.685	###	###	1,116,674	2,057,471	33.5	33.5	0.0
2017-Dec-05 Tue	###	3.71	###	###			76.4	76.4	0.0
2017-Dec-04 Mon	3.75	3.76	###	3.71			###	###	###
2017-Dec-01 Fri	3.72	3.76	###	3.75	1,447,384	2,721,081	75.8	75.8	0.3
2017-Nov-30 Thu	###	3.71	###	###	1,554,673	###	72.6	72.6	0.0
2017-Nov-29 Wed	###	###	###	###	2,296,447	0	###	###	0.0
2017-Nov-28 Tue	3.56	###	3.555	###	2,070,927	3,681,072	###	###	0.0
2017-Nov-27 Mon	3.5	###	3.5	3.56			84.8	84.8	0.3
2017-Nov-24 Fri	3.48	3.525	3.42	3.51			77.0	77.0	###
2017-Nov-23 Thu	3.59	3.59	###	3.5			17.7	17.7	0.3
2017-Nov-22 Wed	3.57	3.58	3.53	3.56			33.9	33.9	0.3
2017-Nov-21 Tue	3.55	###	3.52	3.55	1,188,548	2,091,844	66.7	66.7	###
2017-Nov-20 Mon	3.48	3.56	3.48	3.56	946,273	3,330,880	###	###	0.3
2017-Nov-17 Fri	3.5	3.53	3.48	3.53	1,118,225	3,919,378	76.9	76.9	0.3
2017-Nov-16 Thu	3.43	3.545	3.43	3.49			###	###	###
2017-Nov-15 Wed	3.52	3.55	###	3.49			###	###	###
2017-Nov-14 Tue	3.57	###	3.52	3.55	1,905,153	###	36.1	36.1	###
2017-Nov-13 Mon	###	###	3.55	3.59	597,778	1,061,055	31.1	31.1	###
2017-Nov-10 Fri	###	###	3.57	###			67.8	67.8	0.0
2017-Nov-09 Thu	3.59	###	3.555	###			78.1	78.1	0.0
2017-Nov-08 Wed	3.55	###	3.47	3.49			21.0	21.0	###
2017-Nov-07 Tue	3.51	3.56	3.51	3.56	598,047	###	###	###	0.3
2017-Nov-06 Mon	3.54	3.56	3.48	3.5			24.9	24.9	0.3
2017-Nov-03 Fri	3.51	3.55	###	3.53	2,846,542	###	###	###	0.3
2017-Nov-02 Thu	3.52	3.53	3.51	3.52			###	###	###
2017-Nov-01 Wed	3.42	###	3.42	3.5	1,666,357	2,849,470	84.9	84.9	0.3
2017-Oct-31 Tue	3.45	3.45	###	3.42	526,754	908,650	###	###	0.2
2017-Oct-30 Mon	3.44	3.48	3.42	3.43	901,984	3,111,844	38.5	38.5	0.2
2017-Oct-27 Fri	3.49	3.5	###	3.47	922,650	###	###	###	0.2
2017-Oct-26 Thu	3.46	3.49	3.385	3.49			79.3	79.3	###
2017-Oct-25 Wed	3.45	3.46	###	3.45			###	###	###
2017-Oct-24 Tue	###	3.44	###	3.43	820,641	###	###	###	0.2
2017-Oct-23 Mon	###	3.44	###	3.4			81.3	81.3	0.2
2017-Oct-20 Fri	###	###	###	###			###	###	0.0
2017-Oct-19 Thu	###	###	###	###			###	###	0.0
2017-Oct-18 Wed	###	###	###	###	1,244,059	0	32.9	32.9	0.0
2017-Oct-17 Tue	3.25	###	3.23	###			###	###	0.0
2017-Oct-16 Mon	###	###	3.26	3.28			###	###	0.2
2017-Oct-13 Fri	3.25	###	3.23	###	1,146,672	1,851,875	81.9	81.9	0.0
2017-Oct-12 Thu	3.24	3.25	3.21	3.24	642,880	###	64.2	64.2	###
2017-Oct-11 Wed	###	3.22	###	3.22	1,340,744	###	###	###	0.2
2017-Oct-10 Tue	###	###	###	###			###	###	0.0
2017-Oct-09 Mon	###	3.21	###	3.2	1,508,175	2,420,620	###	###	0.2
2017-Oct-06 Fri	###	###	###	###			###	###	0.0
2017-Oct-05 Thu	###	###	###	###			69.0	69.0	0.0
2017-Oct-04 Wed	###	###	###	###	1,351,126	0	73.1	73.1	0.0
2017-Oct-03 Tue	###	###	###	###			81.5	81.5	0.0
2017-Oct-02 Mon	###	###	###	###			###	###	0.0
2017-Sep-29 Fri	###	###	###	###	1,843,980	0	###	###	0.0
2017-Sep-28 Thu	###	###	###	###	1,314,755	0	###	###	0.0
2017-Sep-27 Wed	###	3.145	###	###			72.0	72.0	0.0
2017-Sep-26 Tue	###	3.2	###	###			###	###	0.0
2017-Sep-25 Mon	###	###	###	###	838,270	0	###	###	0.0
2017-Sep-22 Fri	###	###	###	###	1,030,153	0	###	###	0.0
2017-Sep-21 Thu	###	###	###	###	1,521,246	0	###	###	0.0
2017-Sep-20 Wed	###	3.21	3.085	###			###	###	0.0
2017-Sep-19 Tue	###	###	###	###			###	###	0.0
2017-Sep-18 Mon	###	###	###	###	2,566,852	0	###	###	0.0
2017-Sep-15 Fri	###	###	3	###	8,567,242	###	###	###	0.0
2017-Sep-14 Thu	3.2	3.21	3.125	###	2,737,852	8,672,146	###	###	0.0
2017-Sep-13 Wed	3.24	3.26	3.22	3.23	1,885,988	###	###	###	###
2017-Sep-12 Tue	3.2	3.24	3.175	3.21			73.0	73.0	###
2017-Sep-11 Mon	###	3.26	###	3.2	1,467,624	2,392,227	###	###	0.2
2017-Sep-08 Fri	###	3.21	###	###			###	###	0.0
2017-Sep-07 Thu	3.22	3.26	3.185	###	2,146,978	###	24.4	24.4	0.0
2017-Sep-06 Wed	3.2	3.25	3.185	3.22			73.0	73.0	0.2
2017-Sep-05 Tue	3.27	3.27	3.2	3.24	2,279,589	7,374,470	28.9	28.9	###
2017-Sep-04 Mon	###	###	3.27	3.27	3,314,455	###	13.8	13.8	###
2017-Sep-01 Fri	3.4	3.46	###	###	2,350,153	###	###	###	0.0
2017-Aug-31 Thu	3.45	3.45	###	3.42			20.6	20.6	0.2
2017-Aug-30 Wed	3.45	3.5	3.44	3.45			71.4	71.4	###
2017-Aug-29 Tue	3.44	3.47	3.4	3.45			###	###	###
2017-Aug-28 Mon	3.47	3.49	3.43	3.46			###	###	0.2
2017-Aug-25 Fri	3.49	3.52	3.46	3.46	945,676	###	###	###	0.2
2017-Aug-24 Thu	3.5	###	3.48	3.5			66.4	66.4	0.3
2017-Aug-23 Wed	3.59	###	3.51	3.54	1,224,979	###	###	###	0.3
2017-Aug-22 Tue	3.56	###	3.52	3.58			72.4	72.4	0.3
2017-Aug-21 Mon	###	###	3.5	3.53	1,388,480	2,429,840	18.1	18.1	0.3
2017-Aug-18 Fri	3.45	###	###	###			###	###	0.0
2017-Aug-17 Thu	3.58	###	3.51	3.53	1,199,878	2,105,785	19.7	19.7	0.3
2017-Aug-16 Wed	3.48	3.56	3.48	3.56			85.3	85.3	0.3
2017-Aug-15 Tue	3.52	3.52	3.48	3.5			###	###	0.3
2017-Aug-14 Mon	3.49	3.51	3.46	3.48			31.1	31.1	0.2
2017-Aug-11 Fri	3.45	3.485	3.43	3.44			33.7	33.7	0.2
2017-Aug-10 Thu	3.52	3.52	3.48	3.49			###	###	###
2017-Aug-09 Wed	3.48	###	3.46	3.49			69.3	69.3	###
2017-Aug-08 Tue	3.5	3.51	3.425	3.46			###	###	0.2
2017-Aug-07 Mon	3.5	3.55	3.47	3.52	1,732,759	6,081,984	77.5	77.5	###
2017-Aug-04 Fri	3.41	3.5	3.41	3.46			85.2	85.2	0.2
2017-Aug-03 Thu	###	3.43	###	3.4	978,243	1,677,686	###	###	0.2
2017-Aug-02 Wed	###	3.45	###	3.4	2,653,450	###	###	###	0.2
2017-Aug-01 Tue	###	3.41	###	###	2,399,678	4,091,450	69.6	69.6	0.0
2017-Jul-31 Mon	3.45	3.48	###	###	1,796,078	3,125,175	###	###	0.0
2017-Jul-28 Fri	3.53	3.56	3.46	3.47			19.2	19.2	0.2
2017-Jul-27 Thu	3.57	3.57	3.53	3.55	522,846	###	27.8	27.8	###
2017-Jul-26 Wed	3.59	###	3.55	3.57	1,073,743	###	25.2	25.2	0.3
2017-Jul-25 Tue	###	###	3.57	3.59			###	###	###
2017-Jul-24 Mon	3.57	###	3.54	###			85.5	85.5	0.0
2017-Jul-21 Fri	3.49	###	3.42	###	3,901,127	6,670,927	92.3	92.3	0.0
2017-Jul-20 Thu	3.59	###	3.58	###			###	###	0.0
2017-Jul-19 Wed	###	###	3.555	3.57			###	###	0.3
2017-Jul-18 Tue	###	###	3.55	###			25.6	25.6	0.0
2017-Jul-17 Mon	###	###	###	###			85.0	85.0	0.0
2017-Jul-14 Fri	###	3.645	3.59	###			79.3	79.3	0.0
2017-Jul-13 Thu	3.54	3.57	3.525	3.56	1,255,122	4,452,545	###	###	0.3
2017-Jul-12 Wed	3.53	3.53	3.445	3.48			20.2	20.2	0.2
2017-Jul-11 Tue	3.56	###	3.56	3.57	853,176	1,518,653	###	###	0.3
2017-Jul-10 Mon	3.56	3.625	3.53	###			###	###	0.0
2017-Jul-07 Fri	###	3.655	3.57	3.58			###	###	0.3
2017-Jul-06 Thu	###	3.725	###	3.7			###	###	0.3
2017-Jul-05 Wed	###	3.7	###	###	1,994,576	###	73.5	73.5	0.0
2017-Jul-04 Tue	3.7	3.7	###	###	1,043,374	1,930,241	23.5	23.5	0.0
2017-Jul-03 Mon	###	###	###	###			###	###	0.0
2017-Jun-30 Fri	3.75	3.755	###	###			11.7	11.7	0.0
2017-Jun-29 Thu	3.79	3.82	3.77	3.78			25.9	25.9	0.3
2017-Jun-28 Wed	3.7	3.8	3.7	3.78	1,493,441	###	###	###	0.3
2017-Jun-27 Tue	3.72	3.785	3.685	3.77	1,095,520	###	###	###	###
2017-Jun-26 Mon	3.76	3.77	3.7	3.74			###	###	0.3
2017-Jun-23 Fri	3.75	###	3.725	3.74			31.3	31.3	0.3
2017-Jun-22 Thu	3.73	3.76	###	3.73	1,298,757	###	###	###	###
2017-Jun-21 Wed	3.72	3.75	3.71	3.74	2,465,456	9,196,150	###	###	0.3
2017-Jun-20 Tue	3.76	3.78	3.72	3.75			###	###	0.3
2017-Jun-19 Mon	3.72	3.785	3.72	3.78			###	###	0.3
2017-Jun-16 Fri	3.79	3.85	3.73	3.73	4,293,129	16,270,958	16.9	16.9	###
2017-Jun-15 Thu	3.8	3.84	3.785	3.81			###	###	0.3
2017-Jun-14 Wed	3.81	3.88	3.81	3.86	1,493,951	5,744,241	76.7	76.7	0.3
2017-Jun-13 Tue	3.72	3.82	3.72	3.82	1,278,983	###	###	###	0.3
2017-Jun-09 Fri	3.72	3.785	3.72	3.74	610,344	###	###	###	0.3
2017-Jun-08 Thu	3.73	3.81	3.71	3.77			###	###	###
2017-Jun-07 Wed	3.74	3.8	3.73	3.77			###	###	###
2017-Jun-06 Tue	3.81	3.87	3.755	3.77	1,314,159	###	###	###	###
2017-Jun-05 Mon	3.89	###	3.85	3.89			###	###	0.3
2017-Jun-02 Fri	###	###	3.88	###			###	###	0.0
2017-Jun-01 Thu	3.71	###	###	###			###	###	0.0
2017-May-31 Wed	###	3.7	###	###			87.0	87.0	0.0
2017-May-30 Tue	###	###	3.58	###	1,048,676	###	28.9	28.9	0.0
2017-May-29 Mon	###	3.685	###	###	1,045,055	###	###	###	0.0
2017-May-26 Fri	3.72	3.72	3.645	###	1,080,553	###	25.3	25.3	0.0
2017-May-25 Thu	3.7	3.71	###	###	1,274,724	###	###	###	0.0
2017-May-24 Wed	3.72	3.72	3.655	3.7	1,668,357	###	###	###	0.3
2017-May-23 Tue	3.73	3.79	###	3.7	2,285,523	###	###	###	0.3
2017-May-22 Mon	3.72	3.78	3.71	3.73			69.2	69.2	###
2017-May-19 Fri	3.72	###	3.71	3.74	1,769,288	3,282,029	###	###	0.3
2017-May-18 Thu	3.74	###	3.71	3.74			70.7	70.7	0.3
2017-May-17 Wed	3.79	3.82	3.78	3.81	2,772,970	10,537,286	###	###	0.3
2017-May-16 Tue	3.83	3.86	3.78	3.85	3,246,479	12,401,549	79.2	79.2	0.3
2017-May-15 Mon	3.81	3.82	3.73	3.77			###	###	###
2017-May-12 Fri	3.87	3.89	###	3.82			22.7	22.7	0.3
2017-May-11 Thu	3.85	3.925	3.84	3.89			79.8	79.8	0.3
2017-May-10 Wed	3.79	3.84	3.78	3.82			76.7	76.7	0.3
2017-May-09 Tue	3.72	3.76	###	3.75			###	###	0.3
2017-May-08 Mon	3.58	3.8	3.55	3.73			###	###	###
2017-May-05 Fri	3.58	###	3.54	3.56			31.7	31.7	0.3
2017-May-04 Thu	3.54	3.57	3.51	3.56			76.2	76.2	0.3
2017-May-03 Wed	3.42	3.58	3.42	3.56	2,855,281	9,993,483	92.5	92.5	0.3
2017-May-02 Tue	3.4	3.425	###	3.42	3,023,578	5,177,877	77.0	77.0	0.2
2017-May-01 Mon	3.4	###	###	###			26.1	26.1	0.0
2017-Apr-28 Fri	3.42	3.425	###	###			###	###	0.0
2017-Apr-27 Thu	3.44	3.45	3.4	3.42	1,108,086	###	26.1	26.1	0.2
2017-Apr-26 Wed	3.45	3.455	3.43	3.45			###	###	###
2017-Apr-24 Mon	3.43	3.475	3.42	3.42			31.2	31.2	0.2
2017-Apr-21 Fri	3.42	3.445	3.41	3.44	626,722	2,148,089	###	###	0.2
2017-Apr-20 Thu	3.41	3.43	3.375	3.4	1,969,842	6,702,387	30.8	30.8	0.2
2017-Apr-19 Wed	3.46	3.48	3.41	3.43			###	###	0.2
2017-Apr-18 Tue	3.43	3.47	3.43	3.46			###	###	0.2
2017-Apr-13 Thu	3.46	3.47	3.44	3.45			34.7	34.7	###
2017-Apr-12 Wed	3.47	3.485	3.44	3.47			72.9	72.9	0.2
2017-Apr-11 Tue	3.43	3.49	3.41	3.45	1,872,185	###	###	###	###
2017-Apr-10 Mon	3.4	3.45	3.385	3.4	1,115,448	3,812,043	###	###	0.2
2017-Apr-07 Fri	3.41	3.455	###	3.4	1,420,427	2,453,787	###	###	0.2
2017-Apr-06 Thu	3.44	3.46	3.42	3.43	1,378,672	###	33.0	33.0	0.2
2017-Apr-05 Wed	3.45	3.47	3.41	3.43	1,624,527	5,588,372	###	###	0.2
2017-Apr-04 Tue	3.53	3.54	3.48	3.48			###	###	0.2
2017-Apr-03 Mon	3.56	3.58	3.51	3.53			###	###	0.3
2017-Mar-31 Fri	3.55	3.59	3.54	3.57			74.2	74.2	0.3
2017-Mar-30 Thu	3.54	3.57	3.53	3.56			###	###	0.3
2017-Mar-29 Wed	3.51	3.55	3.5	3.54			###	###	0.3
2017-Mar-28 Tue	3.44	3.51	3.42	3.5			83.9	83.9	0.3
2017-Mar-27 Mon	3.44	3.44	3.385	3.41			26.2	26.2	###
2017-Mar-24 Fri	###	3.45	###	3.44	1,508,258	2,601,745	###	###	0.2
2017-Mar-23 Thu	3.4	3.4	###	###			###	###	0.0
2017-Mar-22 Wed	###	3.425	###	###			82.3	82.3	0.0
2017-Mar-21 Tue	###	3.45	###	###			###	###	0.0
2017-Mar-20 Mon	3.29	3.43	3.28	3.41			###	###	###
2017-Mar-17 Fri	3.27	###	3.245	3.29			###	###	###
2017-Mar-16 Thu	3.29	###	3.29	###	2,699,657	###	###	###	0.0
2017-Mar-15 Wed	###	###	###	###	1,611,875	0	25.1	25.1	0.0
2017-Mar-14 Tue	###	###	###	###	1,607,774	0	###	###	0.0
2017-Mar-13 Mon	###	###	3.275	###	3,337,523	###	###	###	0.0
2017-Mar-10 Fri	###	###	###	###			###	###	0.0
2017-Mar-09 Thu	###	###	###	###	1,910,770	0	69.1	69.1	0.0
2017-Mar-08 Wed	###	3.4	3.29	###	2,307,388	###	###	###	0.0
2017-Mar-07 Tue	###	###	3.29	###			77.6	77.6	0.0
2017-Mar-06 Mon	###	###	3.27	###			32.6	32.6	0.0
2017-Mar-03 Fri	###	###	3.29	###			32.9	32.9	0.0
2017-Mar-02 Thu	###	3.4	###	###			###	###	0.0
2017-Mar-01 Wed	###	###	3.29	###			###	###	0.0
2017-Feb-28 Tue	###	###	3.29	###	2,204,929	###	25.9	25.9	0.0
2017-Feb-27 Mon	###	3.4	###	###			71.5	71.5	0.0
2017-Feb-24 Fri	###	###	###	###			###	###	0.0
2017-Feb-23 Thu	###	3.41	###	###			###	###	0.0
2017-Feb-22 Wed	3.26	###	3.25	###	4,887,456	###	88.5	88.5	0.0
2017-Feb-21 Tue	3.25	###	###	3.24	3,841,085	0	36.6	36.6	###
2017-Feb-20 Mon	###	###	3.25	3.27	2,582,482	###	###	###	###
2017-Feb-17 Fri	###	###	3.29	###	3,654,553	###	24.1	24.1	0.0
2017-Feb-16 Thu	###	3.4	###	###	6,566,880	###	###	###	0.0
2017-Feb-15 Wed	3.74	3.74	###	3.41	9,652,471	18,050,120	###	###	###
2017-Feb-14 Tue	###	###	3.87	3.87	3,419,072	###	16.7	16.7	###
2017-Feb-13 Mon	###	###	###	###	1,211,275	0	###	###	0.0
2017-Feb-10 Fri	###	###	###	###	1,745,787	0	###	###	0.0
2017-Feb-09 Thu	###	###	3.86	###			26.2	26.2	0.0
2017-Feb-08 Wed	###	###	###	###			###	###	0.0
2017-Feb-07 Tue	3.77	###	3.77	3.89	2,564,856	4,834,753	###	###	0.3
2017-Feb-06 Mon	3.85	3.87	3.77	3.77	914,184	3,492,182	###	###	###
2017-Feb-03 Fri	3.72	3.83	###	3.8	2,071,376	3,966,685	###	###	###
2017-Feb-02 Thu	3.78	3.79	3.72	3.74			###	###	0.3
2017-Feb-01 Wed	3.73	3.81	3.72	3.79	2,062,928	7,766,923	###	###	###
2017-Jan-31 Tue	3.78	3.79	3.73	3.75	1,789,527	6,728,621	31.5	31.5	0.3
2017-Jan-30 Mon	3.88	3.885	3.8	3.81			20.5	20.5	0.3
2017-Jan-27 Fri	###	###	###	###			20.6	20.6	0.0
2017-Jan-25 Wed	###	3.955	3.89	###	3,979,253	###	###	###	0.0
2017-Jan-24 Tue	###	###	###	3.74			###	###	0.3
2017-Jan-23 Mon	3.77	3.78	###	###			###	###	0.0
2017-Jan-20 Fri	3.8	3.8	3.72	3.73			16.0	16.0	###
2017-Jan-19 Thu	3.83	3.83	3.77	3.77	1,262,354	4,796,945	19.7	19.7	###
2017-Jan-18 Wed	3.78	3.825	3.7	3.8			79.5	79.5	###
2017-Jan-17 Tue	3.86	3.88	3.78	3.8	1,738,620	###	20.6	20.6	###
2017-Jan-16 Mon	###	###	3.85	3.86			###	###	0.3
2017-Jan-13 Fri	###	###	###	###	2,186,172	0	78.9	78.9	0.0
2017-Jan-12 Thu	###	###	###	###			77.4	77.4	0.0
2017-Jan-11 Wed	###	###	3.85	###	3,678,849	7,081,784	###	###	0.0
2017-Jan-10 Tue	4.21	4.21	###	###	2,916,158	###	###	###	0.0
2017-Jan-09 Mon	4.21	4.24	4.175	4.21	2,877,187	###	68.8	68.8	###
2017-Jan-06 Fri	4.2	4.22	4.175	###	1,516,253	6,364,471	30.7	30.7	0.0
2017-Jan-05 Thu	###	4.22	###	###	2,685,927	###	82.7	82.7	0.0
2017-Jan-04 Wed	###	4.2	###	###			###	###	0.0
2017-Jan-03 Tue	###	###	###	###			74.5	74.5	0.0
2016-Dec-30 Fri	###	###	###	###	907,026	0	###	###	0.0
2016-Dec-29 Thu	###	###	4	###			80.8	80.8	0.0
2016-Dec-28 Wed	###	###	###	###			85.4	85.4	0.0
2016-Dec-23 Fri	###	4	###	###	881,480	###	###	###	0.0
2016-Dec-22 Thu	###	###	###	###			71.7	71.7	0.0
2016-Dec-21 Wed	###	###	3.89	###			81.4	81.4	0.0
2016-Dec-20 Tue	###	###	3.89	###	1,636,579	3,183,146	###	###	0.0
2016-Dec-19 Mon	###	###	3.86	3.89			34.8	34.8	0.3
2016-Dec-16 Fri	3.89	###	3.87	3.88			###	###	0.3
2016-Dec-15 Thu	3.88	###	3.845	3.87	1,291,823	2,483,529	38.1	38.1	###
2016-Dec-14 Wed	3.83	###	3.83	3.88	2,301,827	###	80.5	80.5	0.3
2016-Dec-13 Tue	3.87	###	3.845	3.86			35.0	35.0	0.3
2016-Dec-12 Mon	3.82	###	3.82	3.87			###	###	###
2016-Dec-09 Fri	3.75	3.85	3.72	3.82	2,705,629	###	82.5	82.5	0.3
2016-Dec-08 Thu	###	3.75	###	3.74			86.0	86.0	0.3
2016-Dec-07 Wed	###	###	3.58	###	620,283	###	67.1	67.1	0.0
2016-Dec-06 Tue	###	###	###	###			###	###	0.0
2016-Dec-05 Mon	###	###	###	###			###	###	0.0
2016-Dec-02 Fri	###	3.74	###	###			78.3	78.3	0.0
2016-Dec-01 Thu	3.7	3.77	###	3.72			###	###	0.3
2016-Nov-30 Wed	3.74	3.78	###	###			###	###	0.0
2016-Nov-29 Tue	3.59	3.745	3.58	3.73			93.7	93.7	###
2016-Nov-28 Mon	###	###	3.59	3.59	2,113,088	###	###	###	###
2016-Nov-25 Fri	###	3.78	###	###	2,699,985	5,102,971	16.5	16.5	0.0
2016-Nov-24 Thu	###	###	3.625	###	1,643,528	###	###	###	0.0
2016-Nov-23 Wed	3.58	###	3.57	###			72.5	72.5	0.0
2016-Nov-22 Tue	###	###	3.59	3.59			21.8	21.8	###
2016-Nov-21 Mon	###	###	###	###			29.5	29.5	0.0
2016-Nov-18 Fri	###	###	###	###	799,385	0	28.2	28.2	0.0
2016-Nov-17 Thu	###	###	3.59	###			77.8	77.8	0.0
2016-Nov-16 Wed	###	###	###	###			28.2	28.2	0.0
2016-Nov-15 Tue	3.71	3.75	###	###			29.1	29.1	0.0
2016-Nov-14 Mon	3.75	3.77	3.71	3.73			###	###	###
2016-Nov-11 Fri	3.73	3.77	3.685	3.73	1,018,088	3,794,923	###	###	###
2016-Nov-10 Thu	###	3.775	###	3.72	1,182,747	###	69.4	69.4	0.3
2016-Nov-09 Wed	3.76	3.8	3.555	###	1,571,328	5,778,558	29.7	29.7	0.0
2016-Nov-08 Tue	3.72	3.76	3.71	3.74	1,281,485	4,786,346	###	###	0.3
2016-Nov-07 Mon	###	3.75	###	3.71	1,231,870	2,309,756	79.5	79.5	###
2016-Nov-04 Fri	###	3.7	###	###			###	###	0.0
2016-Nov-03 Thu	3.7	3.74	###	###	1,785,983	3,339,788	29.5	29.5	0.0
2016-Nov-02 Wed	3.77	3.785	###	3.7	1,647,327	###	27.1	27.1	0.3
2016-Nov-01 Tue	3.78	3.84	3.76	3.81	631,059	2,398,024	80.3	80.3	0.3
2016-Oct-31 Mon	3.83	3.885	3.78	3.84	900,272	###	67.5	67.5	0.3
2016-Oct-28 Fri	3.79	3.83	3.75	3.81			75.9	75.9	0.3
2016-Oct-27 Thu	3.82	3.85	3.79	3.79			###	###	###
2016-Oct-26 Wed	###	###	###	3.84	1,168,676	0	19.4	19.4	0.3
2016-Oct-25 Tue	###	###	###	###			###	###	0.0
2016-Oct-24 Mon	###	3.975	3.88	###			###	###	0.0
2016-Oct-21 Fri	###	###	3.87	###			73.5	73.5	0.0
2016-Oct-20 Thu	4	###	###	###	1,261,257	0	77.7	77.7	0.0
2016-Oct-19 Wed	###	###	4	###	988,624	1,977,248	###	###	0.0
2016-Oct-18 Tue	###	###	###	###			###	###	0.0
2016-Oct-17 Mon	###	###	###	###			35.5	35.5	0.0
2016-Oct-14 Fri	4	###	###	###	734,225	0	###	###	0.0
2016-Oct-13 Thu	###	###	###	4	1,278,521	0	###	###	0.3
2016-Oct-12 Wed	4	###	###	###	2,282,856	0	###	###	0.0
2016-Oct-11 Tue	###	###	###	###			36.2	36.2	0.0
2016-Oct-10 Mon	###	###	###	###			###	###	0.0
2016-Oct-07 Fri	###	###	###	###			###	###	0.0
2016-Oct-06 Thu	###	4.055	###	###			79.7	79.7	0.0
2016-Oct-05 Wed	###	###	###	###	1,447,871	0	80.1	80.1	0.0
2016-Oct-04 Tue	###	###	3.88	4	1,165,249	2,260,583	###	###	0.3
2016-Oct-03 Mon	###	###	###	###	789,282	0	###	###	0.0
2016-Sep-30 Fri	###	###	###	###	883,027	0	73.4	73.4	0.0
2016-Sep-29 Thu	###	4.025	###	###			###	###	0.0
2016-Sep-28 Wed	4	4	###	###			31.4	31.4	0.0
2016-Sep-27 Tue	###	###	###	4	1,285,159	0	28.8	28.8	0.3
2016-Sep-26 Mon	###	###	###	###	925,984	0	###	###	0.0
2016-Sep-23 Fri	###	###	###	###	1,570,385	0	###	###	0.0
2016-Sep-22 Thu	3.88	###	3.85	###	1,770,743	3,408,680	###	###	0.0
2016-Sep-21 Wed	3.73	3.87	3.73	3.85	2,192,486	8,331,446	###	###	0.3
2016-Sep-20 Tue	3.74	3.81	3.7	3.76			76.3	76.3	0.3
2016-Sep-19 Mon	3.79	3.81	3.75	3.79			###	###	###
2016-Sep-16 Fri	3.79	3.83	3.77	3.8			65.3	65.3	###
2016-Sep-15 Thu	###	3.81	###	3.76	2,174,628	###	82.9	82.9	0.3
2016-Sep-14 Wed	3.75	3.76	3.72	3.74	1,948,653	###	30.7	30.7	0.3
2016-Sep-13 Tue	3.77	3.84	3.77	3.77	881,582	###	###	###	###
2016-Sep-12 Mon	3.8	###	3.74	3.77	1,288,528	2,409,547	39.4	39.4	###
2016-Sep-09 Fri	3.85	3.89	3.81	3.86			###	###	0.3
2016-Sep-08 Thu	3.84	###	3.8	###			86.7	86.7	0.0
2016-Sep-07 Wed	3.87	3.885	3.84	3.87			65.0	65.0	###
2016-Sep-06 Tue	###	###	3.85	3.87			19.1	19.1	###
2016-Sep-05 Mon	###	###	###	###			31.1	31.1	0.0
2016-Sep-02 Fri	###	###	3.825	3.83			###	###	###
2016-Sep-01 Thu	4	###	###	###	1,718,047	0	18.9	18.9	0.0
2016-Aug-31 Wed	###	###	###	###	1,402,843	0	###	###	0.0
2016-Aug-30 Tue	###	4.125	###	###			###	###	0.0
2016-Aug-29 Mon	###	###	###	###			79.0	79.0	0.0
2016-Aug-26 Fri	###	###	###	###			###	###	0.0
2016-Aug-25 Thu	###	###	###	###			###	###	0.0
2016-Aug-24 Wed	###	###	###	###	1,308,784	0	29.2	29.2	0.0
2016-Aug-23 Tue	###	###	###	###			21.5	21.5	0.0
2016-Aug-22 Mon	###	###	###	###	2,976,626	0	96.1	96.1	0.0
2016-Aug-19 Fri	4	4.055	###	###	1,637,080	3,319,179	###	###	0.0
2016-Aug-18 Thu	###	###	###	###	2,786,257	0	7.4	7.4	0.0
2016-Aug-17 Wed	4	###	###	###			###	###	0.0
2016-Aug-16 Tue	###	###	###	###			###	###	0.0
2016-Aug-15 Mon	4	###	###	###			###	###	0.0
2016-Aug-12 Fri	###	###	###	###	1,414,226	0	###	###	0.0
2016-Aug-11 Thu	###	3.945	3.88	###			27.0	27.0	0.0
2016-Aug-10 Wed	###	###	###	###			73.8	73.8	0.0
2016-Aug-09 Tue	###	###	###	###			19.1	19.1	0.0
2016-Aug-08 Mon	###	###	###	###	793,147	0	32.4	32.4	0.0
2016-Aug-05 Fri	###	###	###	4	1,260,741	0	###	###	0.3
2016-Aug-04 Thu	###	###	3.925	###			19.1	19.1	0.0
2016-Aug-03 Wed	###	###	###	###	1,456,252	0	41.1	41.1	0.0
2016-Aug-02 Tue	###	###	###	###			15.7	15.7	0.0
2016-Aug-01 Mon	###	###	###	###	1,288,372	0	30.3	30.3	0.0
2016-Jul-29 Fri	###	###	###	###	1,404,159	0	26.9	26.9	0.0
2016-Jul-28 Thu	###	###	4.045	###			71.1	71.1	0.0
2016-Jul-27 Wed	###	###	4.055	###	1,513,478	3,068,576	23.8	23.8	0.0
2016-Jul-26 Tue	###	###	###	###			75.2	75.2	0.0
2016-Jul-25 Mon	###	###	###	###			###	###	0.0
2016-Jul-22 Fri	###	###	###	###			###	###	0.0
2016-Jul-21 Thu	###	###	###	###	1,066,975	0	###	###	0.0
2016-Jul-20 Wed	3.88	###	3.87	###	1,289,672	###	76.8	76.8	0.0
2016-Jul-19 Tue	3.88	###	3.85	3.87			###	###	###
2016-Jul-18 Mon	3.87	###	3.84	3.88	1,011,756	1,942,571	67.3	67.3	0.3
2016-Jul-15 Fri	3.78	3.89	3.76	3.85	1,720,880	###	###	###	0.3
2016-Jul-14 Thu	3.84	3.87	3.73	3.77	1,490,076	5,662,288	19.2	19.2	###
2016-Jul-13 Wed	3.76	3.89	###	3.87			87.1	87.1	###
2016-Jul-12 Tue	3.78	3.83	3.73	3.77	2,182,741	###	###	###	###
2016-Jul-11 Mon	###	3.79	3.5	3.73	4,425,782	16,131,975	83.7	83.7	###
2016-Jul-08 Fri	3.88	###	3.78	3.82			16.6	16.6	0.3
2016-Jul-07 Thu	###	###	3.89	###	3,304,724	6,427,688	31.6	31.6	0.0
2016-Jul-06 Wed	###	###	3.83	###			###	###	0.0
2016-Jul-05 Tue	###	3.985	###	###			77.0	77.0	0.0
2016-Jul-04 Mon	###	###	3.89	###	1,291,429	2,511,829	61.5	61.5	0.0
2016-Jul-01 Fri	###	###	###	###	1,163,944	0	25.3	25.3	0.0
2016-Jun-30 Thu	3.8	###	3.8	###	2,240,248	4,256,471	###	###	0.0
2016-Jun-29 Wed	3.76	###	3.73	3.78	2,087,982	3,894,086	69.6	69.6	0.3
2016-Jun-28 Tue	3.71	3.76	###	3.74			###	###	0.3
2016-Jun-27 Mon	3.74	3.85	3.74	3.78			###	###	0.3
2016-May-26 Thu	3.8	3.825	3.74	3.82			###	###	0.3
2016-May-25 Wed	3.7	3.84	###	3.74	3,208,472	###	###	###	0.3
2016-May-24 Tue	###	###	3.53	###	2,777,029	4,901,456	86.4	86.4	0.0
2016-May-23 Mon	###	###	3.58	3.59			###	###	###
2016-May-20 Fri	3.58	###	3.545	###	3,611,953	6,402,186	68.6	68.6	0.0
2016-May-19 Thu	###	###	3.455	3.56			22.4	22.4	0.3
2016-May-18 Wed	###	###	3.57	###			###	###	0.0
2016-May-17 Tue	3.5	3.645	3.49	###			###	###	0.0
2016-May-16 Mon	3.4	3.51	###	3.47	5,332,246	###	###	###	0.2
2016-May-13 Fri	3.4	3.4	3.27	###			###	###	0.0
2016-May-12 Thu	3.45	3.45	###	###	1,465,454	###	17.1	17.1	0.0
2016-May-11 Wed	3.44	3.47	3.41	3.43			###	###	0.2
2016-May-10 Tue	3.43	3.43	###	3.4	1,905,759	3,268,376	###	###	0.2
2016-May-09 Mon	3.41	3.46	3.385	3.42	2,596,543	###	###	###	0.2
2016-May-06 Fri	3.46	3.48	3.385	3.45	1,707,321	5,860,379	25.7	25.7	###
2016-May-05 Thu	3.52	3.54	3.47	3.51	2,362,088	###	32.2	32.2	###
2016-May-04 Wed	3.52	3.56	3.45	3.52			###	###	###
2016-May-03 Tue	3.49	3.54	3.46	3.52	1,833,644	6,417,754	69.0	69.0	###
2016-May-02 Mon	3.44	3.5	3.43	3.47			73.8	73.8	0.2
2016-Apr-29 Fri	3.4	3.49	3.4	3.47	1,951,452	6,722,752	80.6	80.6	0.2
2016-Apr-28 Thu	3.5	3.52	###	3.4			###	###	0.2
2016-Apr-27 Wed	3.55	3.56	3.485	3.5			27.4	27.4	0.3
2016-Apr-26 Tue	3.59	###	3.525	3.55			###	###	###
2016-Apr-22 Fri	###	###	3.58	###			24.2	24.2	0.0
2016-Apr-21 Thu	###	3.72	###	###			###	###	0.0
2016-Apr-20 Wed	3.7	3.74	###	###	2,926,224	###	31.5	31.5	0.0
2016-Apr-19 Tue	3.77	3.78	###	3.7	2,926,677	###	21.1	21.1	0.3
2016-Apr-18 Mon	3.8	###	3.76	3.77			###	###	###
2016-Apr-15 Fri	3.8	3.81	3.76	3.79			26.5	26.5	###
2016-Apr-14 Thu	3.79	3.81	3.77	3.79			###	###	###
2016-Apr-13 Wed	3.71	3.8	###	3.78			###	###	0.3
2016-Apr-12 Tue	###	3.72	###	3.7			###	###	0.3
2016-Apr-11 Mon	###	3.7	###	###			###	###	0.0
2016-Apr-08 Fri	###	###	###	###			68.9	68.9	0.0
2016-Apr-07 Thu	3.73	3.785	3.7	3.72			###	###	0.3
2016-Apr-06 Wed	3.74	3.79	3.72	3.75	3,829,278	###	###	###	0.3
2016-Apr-05 Tue	3.72	3.77	###	3.75			83.8	83.8	0.3
2016-Apr-04 Mon	3.71	3.77	3.7	3.74			###	###	0.3
2016-Apr-01 Fri	3.72	3.75	###	3.74			###	###	0.3
2016-Mar-31 Thu	3.81	3.82	###	3.75			14.7	14.7	0.3
2016-Mar-30 Wed	3.86	3.89	3.725	3.79			###	###	###
2016-Mar-29 Tue	3.8	3.85	3.76	3.85			###	###	0.3
2016-Mar-24 Thu	###	###	###	3.8	6,455,389	0	91.2	91.2	###
2016-Mar-23 Wed	3.71	3.8	###	3.71			76.4	76.4	###
2016-Mar-22 Tue	3.84	3.84	3.7	3.74	4,910,626	###	13.9	13.9	0.3
2016-Mar-21 Mon	3.72	3.83	3.7	3.8			###	###	###
2016-Mar-18 Fri	###	###	###	3.7			4.1	4.1	0.3
2016-Mar-17 Thu	###	###	3.625	3.8	12,025,583	###	###	###	###
2016-Mar-16 Wed	3.49	###	###	###	15,709,051	0	90.1	90.1	0.0
2016-Mar-15 Tue	###	###	3.48	3.5	25,181,955	###			0.3
2016-Mar-14 Mon	3.79	3.79	###	###	4,647,051	###	###	###	0.0
2016-Mar-11 Fri	3.7	3.79	###	3.75	4,987,950	###	79.4	79.4	0.3
2016-Mar-10 Thu	###	3.71	###	###	7,008,145	###	74.2	74.2	0.0
2016-Mar-09 Wed	3.55	###	3.52	###	4,727,489	8,320,380	90.7	90.7	0.0
2016-Mar-08 Tue	3.52	3.7	3.49	###			91.6	91.6	0.0
2016-Mar-07 Mon	3.54	3.55	3.49	3.52	2,102,827	7,401,951	30.4	30.4	###
2016-Mar-04 Fri	###	3.54	###	3.52			91.0	91.0	###
2016-Mar-03 Thu	3.25	###	3.185	###	9,746,246	###	85.9	85.9	0.0
2016-Mar-02 Wed	###	###	3.185	3.26	8,265,352	13,162,573	###	###	0.2
2016-Mar-01 Tue	###	###	3.175	3.28	4,567,184	###	###	###	0.2
2016-Feb-29 Mon	###	3.24	###	###			###	###	0.0
2016-Feb-26 Fri	###	###	###	###			8.6	8.6	0.0
2016-Feb-25 Thu	3.24	###	3.23	###			88.4	88.4	0.0
2016-Feb-24 Wed	###	###	###	3.21			###	###	###
2016-Feb-23 Tue	###	3.25	3	###			###	###	0.0
2016-Feb-22 Mon	###	###	###	3	5,099,571	0	###	###	0.2
2016-Feb-19 Fri	2.84	###	2.79	2.86			75.5	75.5	0.2
2016-Feb-18 Thu	2.75	2.89	2.73	2.83			85.3	85.3	0.2
2016-Feb-17 Wed	###	2.88	###	###			97.1	97.1	0.0
2016-Feb-16 Tue	2.22	2.225	###	2.2	8,327,252	###	24.0	24.0	0.2
2016-Feb-15 Mon	2.2	2.23	###	###	3,549,944	3,958,187	###	###	0.0
2016-Feb-12 Fri	2.21	2.24	###	###	3,266,948	3,658,981	###	###	0.0
2016-Feb-11 Thu	###	###	2.23	2.24	3,315,459	###	###	###	###
2016-Feb-10 Wed	###	###	###	###	3,487,226	0	46.9	46.9	0.0
2016-Feb-09 Tue	###	###	2.28	###	2,944,627	3,356,874	45.9	45.9	0.0
2016-Feb-08 Mon	###	2.4	###	###	1,817,023	2,180,427	83.1	83.1	0.0
2016-Feb-05 Fri	2.4	2.41	###	###			13.5	13.5	0.0
2016-Feb-04 Thu	2.45	2.46	###	2.44	3,643,820	###	###	###	0.2
2016-Feb-03 Wed	2.43	2.45	###	2.42			###	###	0.2
2016-Feb-02 Tue	2.48	2.51	2.45	2.48	3,541,745	8,783,527	###	###	0.2
2016-Feb-01 Mon	2.48	2.54	2.44	2.46			28.8	28.8	0.2
2016-Jan-29 Fri	2.45	2.47	###	2.46	6,209,921	7,669,252	71.0	71.0	0.2
2016-Jan-28 Thu	2.47	2.48	2.44	2.47	3,953,875	###	65.6	65.6	###
2016-Jan-27 Wed	2.56	###	2.45	2.46			###	###	0.2
2016-Jan-25 Mon	2.47	###	2.45	2.52			85.1	85.1	###
2016-Jan-22 Fri	2.42	2.47	2.4	2.45	2,665,971	###	78.8	78.8	0.2
2016-Jan-21 Thu	2.45	2.45	###	2.4			###	###	###
2016-Jan-20 Wed	2.46	2.46	###	2.42	4,292,373	###	29.1	29.1	0.2
2016-Jan-19 Tue	2.4	2.47	###	2.45			###	###	0.2
2016-Jan-18 Mon	2.45	2.46	###	###			###	###	0.0
2016-Jan-15 Fri	2.43	2.49	2.4	2.48	6,188,052	15,129,787	###	###	0.2
2016-Jan-14 Thu	2.41	2.44	###	2.4			###	###	###
2016-Jan-13 Wed	###	2.49	###	2.48			###	###	0.2
2016-Jan-12 Tue	2.4	2.42	2.29	###	5,522,923	13,006,483	30.5	30.5	0.0
2016-Jan-11 Mon	2.44	2.45	###	2.41			###	###	0.2
2016-Jan-08 Fri	###	2.49	2.385	2.46			87.8	87.8	0.2
2016-Jan-07 Thu	2.43	2.45	###	2.42	5,291,158	###	###	###	0.2
2016-Jan-06 Wed	2.43	2.46	###	2.44			###	###	0.2
2016-Jan-05 Tue	2.44	2.47	###	2.42	5,508,823	###	###	###	0.2
2016-Jan-04 Mon	###	2.44	###	2.42			###	###	0.2
2015-Dec-31 Thu	###	###	###	###			16.1	16.1	0.0
2015-Dec-30 Wed	2.42	2.42	###	###			14.8	14.8	0.0
2015-Dec-29 Tue	###	###	2.29	###			82.4	82.4	0.0
2015-Dec-24 Thu	###	###	2.27	2.28	1,813,321	###	###	###	0.2
2015-Dec-23 Wed	2.26	###	2.26	2.26	2,493,026	###	69.4	69.4	###
2015-Dec-22 Tue	2.24	2.28	2.21	2.24	7,593,551	17,047,521	###	###	###
2015-Dec-21 Mon	2.24	2.27	2.2	2.21			20.5	20.5	0.2
2015-Dec-18 Fri	2.26	2.29	2.2	2.26			63.1	63.1	###
2015-Dec-17 Thu	2.42	###	###	2.25			4.8	4.8	###
2015-Dec-16 Wed	2.53	2.54	###	###			3.0	3.0	0.0
2015-Dec-15 Tue	2.86	###	2.57	2.58	8,536,440	10,969,325	2.3	2.3	0.2
2015-Dec-14 Mon	###	###	2.86	2.86			20.3	20.3	0.2
2015-Dec-11 Fri	###	###	###	###	2,829,684	0	###	###	0.0
2015-Dec-10 Thu	###	3	###	3			###	###	0.2
2015-Dec-09 Wed	###	###	###	###			70.8	70.8	0.0
2015-Dec-08 Tue	###	###	###	###			22.6	22.6	0.0
2015-Dec-07 Mon	###	###	###	###			###	###	0.0
2015-Dec-04 Fri	###	###	###	###			69.2	69.2	0.0
2015-Dec-03 Thu	3.21	3.23	###	###			15.2	15.2	0.0
2015-Dec-02 Wed	3.27	3.28	3.2	3.23			###	###	###
2015-Dec-01 Tue	3.22	3.27	###	3.26	2,346,759	3,836,950	74.1	74.1	0.2
2015-Nov-30 Mon	3.23	3.23	###	3.21	3,933,048	6,351,872	32.1	32.1	###
2015-Nov-27 Fri	3.28	###	3.21	3.24	2,186,780	3,509,781	28.1	28.1	###
2015-Nov-26 Thu	###	3.26	###	3.25	3,630,029	5,916,947	88.2	88.2	0.2
2015-Nov-25 Wed	3.28	3.28	###	###	3,542,775	5,810,151	15.1	15.1	0.0
2015-Nov-24 Tue	3.25	3.28	###	3.26	3,665,577	6,011,546	80.4	80.4	0.2
2015-Nov-23 Mon	###	###	3.22	3.26			19.4	19.4	0.2
2015-Nov-20 Fri	3.2	###	###	###	14,769,688	0	92.3	92.3	0.0
2015-Nov-19 Thu	###	###	3.58	###	3,313,377	5,930,944	21.7	21.7	0.0
2015-Nov-18 Wed	3.53	###	3.52	3.59			84.0	84.0	###
2015-Nov-17 Tue	3.56	3.56	3.5	3.52			24.0	24.0	###
2015-Nov-16 Mon	3.55	3.55	3.5	3.5			19.5	19.5	0.3
2015-Nov-13 Fri	3.73	###	3.46	3.58			###	###	0.3
2015-Nov-12 Thu	3.78	3.78	3.75	3.77	1,698,342	6,394,257	33.2	33.2	###
2015-Nov-11 Wed	3.71	3.78	3.71	3.77			###	###	###
2015-Nov-10 Tue	###	###	3.59	###			###	###	0.0
2015-Nov-09 Mon	3.72	3.76	###	###	1,978,259	3,719,126	30.0	30.0	0.0
2015-Nov-06 Fri	3.73	3.78	3.72	3.74			###	###	0.3
2015-Nov-05 Thu	3.75	3.76	3.71	3.72	1,527,220	###	29.0	29.0	0.3
2015-Nov-04 Wed	3.74	3.79	3.73	3.76			77.8	77.8	0.3
2015-Nov-03 Tue	3.73	3.73	###	3.71	2,743,543	###	###	###	###
2015-Nov-02 Mon	3.72	3.73	###	###			###	###	0.0
2015-Oct-30 Fri	3.72	3.75	###	3.71	5,623,287	###	###	###	###
2015-Oct-29 Thu	3.89	###	3.73	3.73	3,312,659	###	10.3	10.3	###
2015-Oct-28 Wed	###	###	3.86	3.88			###	###	0.3
2015-Oct-27 Tue	###	###	###	###	1,394,680	0	25.3	25.3	0.0
2015-Oct-26 Mon	4	4	###	###	2,581,121	5,162,242	19.5	19.5	0.0
2015-Oct-23 Fri	###	###	###	###	2,221,984	0	19.1	19.1	0.0
2015-Oct-22 Thu	###	###	###	###			###	###	0.0
2015-Oct-21 Wed	###	###	###	###			66.5	66.5	0.0
2015-Oct-20 Tue	###	###	3.86	###	2,079,258	###	77.8	77.8	0.0
2015-Oct-19 Mon	3.89	###	3.89	###	1,619,289	###	78.2	78.2	0.0
2015-Oct-16 Fri	3.88	###	3.85	3.88			###	###	0.3
2015-Oct-15 Thu	3.88	3.88	3.83	3.85			###	###	0.3
2015-Oct-14 Wed	3.82	3.87	3.81	3.85			74.9	74.9	0.3
2015-Oct-13 Tue	3.73	3.81	3.72	3.79			85.5	85.5	###
2015-Oct-12 Mon	3.7	3.72	###	3.7	2,797,659	5,203,645	###	###	0.3
2015-Oct-09 Fri	3.74	3.77	###	3.71	3,180,371	###	20.6	20.6	###
2015-Oct-08 Thu	3.71	3.75	###	###			29.3	29.3	0.0
2015-Oct-07 Wed	3.76	3.76	###	###			###	###	0.0
2015-Oct-06 Tue	3.8	3.8	###	3.73	3,024,426	###	19.1	19.1	###
2015-Oct-05 Mon	3.74	3.78	3.73	3.75	1,108,640	4,162,943	61.9	61.9	0.3
2015-Oct-02 Fri	3.77	3.8	3.71	3.72			###	###	0.3
2015-Oct-01 Thu	3.78	3.83	###	3.8			###	###	###
2015-Sep-30 Wed	3.8	3.84	3.76	3.79	3,345,189	###	23.2	23.2	###
2015-Sep-29 Tue	3.86	3.86	3.74	3.75	3,284,342	###	###	###	0.3
2015-Sep-28 Mon	###	###	###	###	2,676,356	0	62.2	62.2	0.0
2015-Sep-25 Fri	###	###	###	###			###	###	0.0
2015-Sep-24 Thu	###	###	###	4	4,884,772	0	63.5	63.5	0.3
2015-Sep-23 Wed	###	###	###	###			82.2	82.2	0.0
2015-Sep-22 Tue	###	###	###	###	2,412,925	0	73.9	73.9	0.0
2015-Sep-21 Mon	###	###	###	###	2,959,870	0	18.9	18.9	0.0
2015-Sep-18 Fri	###	###	###	###			22.2	22.2	0.0
2015-Sep-17 Thu	###	###	###	###			14.4	14.4	0.0
2015-Sep-16 Wed	###	###	###	###	2,045,783	0	76.5	76.5	0.0
2015-Sep-15 Tue	###	###	###	###	1,958,322	0	28.0	28.0	0.0
2015-Sep-14 Mon	###	###	###	###			###	###	0.0
2015-Sep-11 Fri	###	###	###	###			###	###	0.0
2015-Sep-10 Thu	###	###	###	###			###	###	0.0
2015-Sep-09 Wed	###	###	4.055	###	3,308,329	###	81.7	81.7	0.0
2015-Sep-08 Tue	###	###	###	###			###	###	0.0
2015-Sep-07 Mon	###	###	###	###	1,282,126	0	###	###	0.0
2015-Sep-04 Fri	###	###	###	###			74.2	74.2	0.0
2015-Sep-03 Thu	###	###	###	###	2,179,571	0	###	###	0.0
2015-Sep-02 Wed	4	###	4	###	2,978,880	###	###	###	0.0
2015-Sep-01 Tue	###	###	###	###	3,725,284	0	###	###	0.0
2015-Aug-31 Mon	###	4.245	###	###	1,936,249	4,109,688	29.5	29.5	0.0
2015-Aug-28 Fri	4.26	4.26	4.2	4.22			26.9	26.9	###
2015-Aug-27 Thu	###	4.26	###	4.23	2,770,426	###	75.6	75.6	0.3
2015-Aug-26 Wed	###	4.22	###	###	4,385,440	9,253,278	###	###	0.0
2015-Aug-25 Tue	4	4.29	4	4.26	6,053,458	25,091,583	84.6	84.6	0.3
2015-Aug-24 Mon	###	###	###	###			52.7	52.7	0.0
2015-Aug-21 Fri	###	4.23	###	###	4,387,850	###	77.1	77.1	0.0
2015-Aug-20 Thu	###	4.24	###	4.21			82.3	82.3	###
2015-Aug-19 Wed	4.2	4.22	###	4.2	3,716,378	7,841,557	###	###	###
2015-Aug-18 Tue	###	###	###	4.24			###	###	0.3
2015-Aug-17 Mon	4.4	4.45	###	###			34.0	34.0	0.0
2015-Aug-14 Fri	4.48	4.54	###	###	4,345,640	###	###	###	0.0
2015-Aug-13 Thu	###	###	4.44	4.48	4,404,241	###	###	###	###
2015-Aug-12 Wed	4.47	###	4.46	###	6,458,188	14,401,759	93.7	93.7	0.0
2015-Aug-11 Tue	4.53	4.53	4.41	4.45	2,292,475	###	22.2	22.2	0.3
2015-Aug-10 Mon	4.5	4.55	4.47	4.48			###	###	###
2015-Aug-07 Fri	4.51	4.55	4.47	4.48	1,652,342	###	32.7	32.7	###
2015-Aug-06 Thu	###	###	4.52	4.55	2,466,559	5,574,423	###	###	0.3
2015-Aug-05 Wed	4.57	###	4.55	###	2,167,140	4,930,243	###	###	0.0
2015-Aug-04 Tue	4.58	###	4.56	4.58			###	###	0.3
2015-Aug-03 Mon	4.58	###	4.55	###			84.1	84.1	0.0
2015-Jul-31 Fri	###	###	4.57	###	2,021,556	4,619,255	###	###	0.0
2015-Jul-30 Thu	###	###	###	###	2,520,828	0	22.9	22.9	0.0
2015-Jul-29 Wed	4.58	###	4.57	###	2,507,343	5,729,278	84.7	84.7	0.0
2015-Jul-28 Tue	###	###	4.51	4.55	5,229,670	###	19.9	19.9	0.3
2015-Jul-27 Mon	4.71	4.71	###	###			###	###	0.0
2015-Jul-24 Fri	4.72	4.75	4.645	4.73			###	###	0.3
2015-Jul-23 Thu	4.71	4.76	4.7	4.73			76.4	76.4	0.3
2015-Jul-22 Wed	4.75	4.78	###	4.7			27.5	27.5	0.3
2015-Jul-21 Tue	4.76	4.77	4.72	4.75			29.1	29.1	###
2015-Jul-20 Mon	4.76	4.78	4.72	4.75	3,299,554	15,672,881	32.1	32.1	###
2015-Jul-17 Fri	4.78	4.86	4.73	4.76	5,696,256	27,313,547	26.0	26.0	###
2015-Jul-16 Thu	4.7	4.81	###	4.77	15,719,724	###	86.5	86.5	###
2015-Jul-15 Wed	###	5.23	###	###			63.1	63.1	0.0
2015-Jul-14 Tue	###	###	###	###	1,876,771	0	###	###	0.0
2015-Jul-13 Mon	###	###	###	###	1,262,581	0	30.1	30.1	0.0
2015-Jul-10 Fri	###	###	###	###	1,391,054	0	23.4	23.4	0.0
2015-Jul-09 Thu	###	5.075	###	###			###	###	0.0
2015-Jul-08 Wed	5	###	###	###			84.1	84.1	0.0
2015-Jul-07 Tue	###	###	5	###			###	###	0.0
2015-Jul-06 Mon	###	###	4.945	###			###	###	0.0
2015-Jul-03 Fri	###	###	###	###	1,913,122	0	###	###	0.0
2015-Jul-02 Thu	###	5.23	###	5.21	1,756,322	4,592,782	66.6	66.6	0.4
2015-Jul-01 Wed	###	###	5.055	###			71.3	71.3	0.0
2015-Jun-30 Tue	###	###	###	###			82.0	82.0	0.0
2015-Jun-29 Mon	###	###	###	###	2,757,449	0	###	###	0.0
2015-Jun-26 Fri	###	###	5	###			74.8	74.8	0.0
2015-Jun-25 Thu	###	###	###	###	3,501,489	0	28.8	28.8	0.0
2015-Jun-24 Wed	###	###	###	###	5,049,029	0	31.1	31.1	0.0
2015-Jun-23 Tue	###	###	###	###			77.2	77.2	0.0
2015-Jun-22 Mon	###	###	###	###			22.2	22.2	0.0
2015-Jun-19 Fri	###	###	###	###	3,695,372	0	###	###	0.0
2015-Jun-18 Thu	###	###	###	###			23.4	23.4	0.0
2015-Jun-17 Wed	###	5.23	###	5.21			80.6	80.6	0.4
2015-Jun-16 Tue	5.25	5.26	###	###			15.4	15.4	0.0
2015-Jun-15 Mon	5.26	5.28	###	5.23			###	###	###
2015-Jun-12 Fri	5.25	5.28	5.185	5.25			###	###	0.4
2015-Jun-11 Thu	###	5.24	###	5.24	1,615,878	###	76.5	76.5	0.4
2015-Jun-10 Wed	###	5.25	###	###			83.2	83.2	0.0
2015-Jun-09 Tue	###	###	###	###	1,525,383	0	###	###	0.0
2015-Jun-05 Fri	###	###	###	###			73.9	73.9	0.0
2015-Jun-04 Thu	###	###	###	###	1,896,676	0	###	###	0.0
2015-Jun-03 Wed	###	###	###	###			38.7	38.7	0.0
2015-Jun-02 Tue	5.27	5.27	###	###			###	###	0.0
2015-Jun-01 Mon	5.29	5.29	###	5.23	1,758,521	4,651,288	23.5	23.5	###
2015-May-29 Fri	5.29	###	5.29	###	2,236,957	5,916,751	###	###	0.0
2015-May-28 Thu	###	###	5.24	5.29	1,875,874	4,914,789	19.7	19.7	0.4
2015-May-27 Wed	###	###	5.29	###			###	###	0.0
2015-May-26 Tue	5.29	###	5.28	###	984,053	###	81.7	81.7	0.0
2015-May-25 Mon	5.27	###	5.25	###			###	###	0.0
2015-May-22 Fri	###	###	5.21	5.23			18.1	18.1	###
2015-May-21 Thu	###	###	###	5.29	2,124,425	0	85.3	85.3	0.4
2015-May-20 Wed	###	5.26	###	5.25			###	###	0.4
2015-May-19 Tue	###	5.24	###	###			37.5	37.5	0.0
2015-May-18 Mon	5.22	5.26	###	###			28.6	28.6	0.0
2015-May-15 Fri	###	5.23	###	5.22			###	###	0.4
2015-May-14 Thu	###	5.125	5.055	###			###	###	0.0
2015-May-13 Wed	###	###	###	###	1,440,022	0	27.1	27.1	0.0
2015-May-12 Tue	5	###	###	5			67.6	67.6	0.4
2015-May-11 Mon	###	###	###	###			35.4	35.4	0.0
2015-May-08 Fri	###	###	###	###			###	###	0.0
2015-May-07 Thu	###	###	###	###	1,629,082	0	73.7	73.7	0.0
2015-May-06 Wed	###	###	###	###			###	###	0.0
2015-May-05 Tue	###	###	###	###	2,278,643	0	36.2	36.2	0.0
2015-May-04 Mon	###	###	###	###			25.8	25.8	0.0
2015-May-01 Fri	###	###	###	###			###	###	0.0
2015-Apr-30 Thu	5	###	###	###			###	###	0.0
2015-Apr-29 Wed	###	###	###	###	1,392,747	0	27.7	27.7	0.0
2015-Apr-28 Tue	5.22	5.22	###	###	1,612,555	###	17.4	17.4	0.0
2015-Apr-27 Mon	###	5.23	###	5.21	1,304,185	3,410,443	###	###	0.4
2015-Apr-24 Fri	###	5.2	###	###			70.1	70.1	0.0
2015-Apr-23 Thu	###	###	5.045	###	2,168,026	5,468,845	###	###	0.0
2015-Apr-22 Wed	###	###	###	###	2,417,021	0	###	###	0.0
2015-Apr-21 Tue	5.21	5.21	5.155	###	3,414,570	###	###	###	0.0
2015-Apr-20 Mon	5.24	5.24	###	###	1,830,850	4,796,827	16.4	16.4	0.0
2015-Apr-17 Fri	###	###	5.26	5.27	2,949,153	7,756,272	###	###	###
2015-Apr-16 Thu	###	###	5.25	5.26	1,099,748	###	###	###	0.4
2015-Apr-15 Wed	5.23	5.29	5.22	5.23			###	###	###
2015-Apr-14 Tue	5.27	###	5.22	5.26			###	###	0.4
2015-Apr-13 Mon	###	###	5.255	5.28			28.4	28.4	0.4
2015-Apr-10 Fri	5.25	###	5.25	5.28	1,522,057	###	###	###	0.4
2015-Apr-09 Thu	###	###	5.21	5.25	3,509,988	###	###	###	0.4
2015-Apr-08 Wed	5.41	5.44	###	5.4	1,819,573	###	26.6	26.6	0.4
2015-Apr-07 Tue	###	5.47	###	5.4	1,722,379	###	85.5	85.5	0.4
2015-Apr-02 Thu	5.41	5.45	5.29	###	5,207,643	27,965,042	16.3	16.3	0.0
2015-Apr-01 Wed	5.44	5.47	###	###			25.2	25.2	0.0
2015-Mar-31 Tue	5.22	5.52	5.21	5.5	8,913,422	###	###	###	0.4
2015-Mar-30 Mon	###	###	###	###			88.5	88.5	0.0
2015-Mar-27 Fri	###	###	###	###	2,197,883	0	73.8	73.8	0.0
2015-Mar-26 Thu	###	###	5	5			###	###	0.4
2015-Mar-25 Wed	###	###	###	###	4,502,651	0	85.0	85.0	0.0
2015-Mar-24 Tue	###	###	###	###	2,297,282	0	###	###	0.0
2015-Mar-23 Mon	###	###	###	###	1,701,120	0	30.3	30.3	0.0
2015-Mar-20 Fri	###	5.125	5	###	5,534,521	###	###	###	0.0
2015-Mar-19 Thu	###	###	###	###	2,861,978	0	78.3	78.3	0.0
2015-Mar-18 Wed	###	###	###	5	3,820,354	0	###	###	0.4
2015-Mar-17 Tue	###	###	###	###			23.1	23.1	0.0
2015-Mar-16 Mon	###	###	###	###			###	###	0.0
2015-Mar-13 Fri	###	###	###	###			###	###	0.0
2015-Mar-12 Thu	###	###	###	###	2,700,775	0	###	###	0.0
2015-Mar-11 Wed	###	###	###	###			###	###	0.0
2015-Mar-10 Tue	###	###	###	###	3,872,451	0	###	###	0.0
2015-Mar-09 Mon	###	5	###	###	1,683,127	###	###	###	0.0
2015-Mar-06 Fri	###	5	4.945	###	2,169,329	10,786,988	76.3	76.3	0.0
2015-Mar-05 Thu	###	###	###	###			###	###	0.0
2015-Mar-04 Wed	4.89	###	4.87	###	13,989,585	###	###	###	0.0
2015-Mar-03 Tue	4.88	4.89	4.83	4.86	4,546,357	###	###	###	0.3
2015-Mar-02 Mon	4.78	4.85	4.76	4.83	5,985,875	28,762,129	79.3	79.3	0.3
2015-Feb-27 Fri	###	4.75	###	4.72	5,245,554	###	80.2	80.2	0.3
2015-Feb-26 Thu	4.5	###	4.5	###			###	###	0.0
2015-Feb-25 Wed	4.54	4.59	4.51	4.55	2,471,288	###	###	###	0.3
2015-Feb-24 Tue	4.51	4.56	4.5	4.52			73.6	73.6	0.3
2015-Feb-23 Mon	4.58	###	4.49	4.5	1,853,820	4,161,825	19.1	19.1	###
2015-Feb-20 Fri	###	###	4.52	4.56	3,675,975	###	###	###	0.3
2015-Feb-19 Thu	###	4.72	4.59	###			20.8	20.8	0.0
2015-Feb-18 Wed	4.72	4.74	4.59	###			22.8	22.8	0.0
2015-Feb-17 Tue	###	###	4.89	###	1,866,326	###	###	###	0.0
2015-Feb-16 Mon	###	###	4.89	###			69.7	69.7	0.0
2015-Feb-13 Fri	###	###	4.885	###	1,367,051	3,339,022	71.2	71.2	0.0
2015-Feb-12 Thu	###	###	4.845	4.87	2,452,524	###	20.3	20.3	0.3
2015-Feb-11 Wed	4.88	###	4.87	4.89			74.5	74.5	###
2015-Feb-10 Tue	###	###	4.89	###			29.8	29.8	0.0
2015-Feb-09 Mon	4.86	###	4.83	###	1,736,685	###	###	###	0.0
2015-Feb-06 Fri	4.82	4.87	4.785	4.86	2,791,382	###	###	###	0.3
2015-Feb-05 Thu	4.78	4.83	4.75	4.82	2,636,580	###	74.5	74.5	0.3
2015-Feb-04 Wed	4.7	4.77	###	4.77			79.6	79.6	###
2015-Feb-03 Tue	###	###	4.58	###	1,460,973	3,345,628	63.7	63.7	0.0
2015-Feb-02 Mon	###	###	###	###			69.4	69.4	0.0
2015-Jan-30 Fri	###	###	4.59	###			###	###	0.0
2015-Jan-29 Thu	4.58	###	4.57	4.59			###	###	0.3
2015-Jan-28 Wed	4.55	###	4.54	4.57			71.9	71.9	###
2015-Jan-27 Tue	4.53	4.59	4.51	4.56	2,697,072	12,271,677	###	###	0.3
2015-Jan-23 Fri	4.46	4.49	4.42	4.47	1,325,182	5,903,685	###	###	###
2015-Jan-22 Thu	4.41	4.45	###	4.4	1,844,024	4,102,953	32.6	32.6	0.3
2015-Jan-21 Wed	4.44	4.46	###	4.4	2,326,572	5,188,255	###	###	0.3
2015-Jan-20 Tue	4.45	4.45	###	###			19.1	19.1	0.0
2015-Jan-19 Mon	4.53	4.53	4.44	4.44			###	###	0.3
2015-Jan-16 Fri	4.47	4.49	###	4.45			###	###	0.3
2015-Jan-15 Thu	4.5	4.54	4.42	4.48	3,753,554	16,815,921	27.1	27.1	###
2015-Jan-14 Wed	###	###	4.5	4.53	1,602,142	###	22.6	22.6	###
2015-Jan-13 Tue	###	###	###	###	1,745,023	0	###	###	0.0
2015-Jan-12 Mon	###	4.71	###	###			85.3	85.3	0.0
2015-Jan-09 Fri	4.73	4.73	###	###			12.3	12.3	0.0
2015-Jan-08 Thu	4.73	###	4.59	###			20.7	20.7	0.0
2015-Jan-07 Wed	###	4.71	###	###	1,723,449	4,058,722	###	###	0.0
2015-Jan-06 Tue	###	###	###	###			31.9	31.9	0.0
2015-Jan-05 Mon	4.76	4.81	###	4.7			###	###	0.3
2015-Jan-02 Fri	4.7	4.78	###	4.78	581,773	###	79.1	79.1	###
2014-Dec-31 Wed	4.71	4.73	###	4.71			69.2	69.2	###
2014-Dec-30 Tue	4.74	4.75	###	###	730,053	1,733,875	###	###	0.0
2014-Dec-29 Mon	###	4.77	###	4.74			72.9	72.9	0.3
2014-Dec-24 Wed	###	4.7	###	###	283,250	###	22.2	22.2	0.0
2014-Dec-23 Tue	###	4.71	###	###			25.0	25.0	0.0
2014-Dec-22 Mon	###	###	###	###	949,324	0	###	###	0.0
2014-Dec-19 Fri	4.55	###	4.52	###			72.0	72.0	0.0
2014-Dec-18 Thu	4.5	4.57	4.5	4.51	2,500,024	###	###	###	0.3
2014-Dec-17 Wed	4.5	4.53	4.5	4.5	1,768,358	###	65.9	65.9	###
2014-Dec-16 Tue	4.47	4.55	4.47	4.5	1,913,483	###	79.3	79.3	###
2014-Dec-15 Mon	4.57	###	4.53	4.53	2,528,180	5,726,327	###	###	###
2014-Dec-12 Fri	4.5	4.58	###	4.57			82.7	82.7	###
2014-Dec-11 Thu	4.48	4.59	4.44	4.49			###	###	###
2014-Dec-10 Wed	4.57	###	4.47	4.52	4,712,024	10,531,373	###	###	0.3
2014-Dec-09 Tue	4.8	4.85	4.73	4.81			###	###	###
2014-Dec-08 Mon	4.78	4.81	4.76	4.81			76.2	76.2	###
2014-Dec-05 Fri	4.82	4.83	4.71	4.77			24.3	24.3	###
2014-Dec-04 Thu	4.75	4.82	4.73	4.82	2,927,921	13,980,822	82.8	82.8	0.3
2014-Dec-03 Wed	###	4.75	###	4.73			###	###	0.3
2014-Dec-02 Tue	###	###	4.625	###	2,290,821	5,297,523	###	###	0.0
2014-Dec-01 Mon	4.72	4.72	###	###			43.6	43.6	0.0
2014-Nov-28 Fri	###	4.73	###	4.7	1,658,728	###	###	###	0.3
2014-Nov-27 Thu	###	4.85	###	4.7			###	###	0.3
2014-Nov-26 Wed	4.57	###	4.53	4.56	2,191,972	###	###	###	0.3
2014-Nov-25 Tue	4.54	4.59	4.52	4.54			###	###	0.3
2014-Nov-24 Mon	4.51	###	4.47	4.57			83.8	83.8	###
2014-Nov-21 Fri	4.42	4.58	4.4	4.5	3,244,149	14,566,229	###	###	###
2014-Nov-20 Thu	4.51	4.51	4.385	4.45	3,189,250	14,184,189	24.2	24.2	0.3
2014-Nov-19 Wed	###	###	###	4.58			33.1	33.1	0.3
2014-Nov-18 Tue	###	###	4.58	###			77.8	77.8	0.0
2014-Nov-17 Mon	###	###	4.59	###	1,948,754	###	28.1	28.1	0.0
2014-Nov-14 Fri	4.59	4.7	4.59	###			###	###	0.0
2014-Nov-13 Thu	4.54	###	4.53	4.57	1,983,979	###	80.5	80.5	###
2014-Nov-12 Wed	###	###	4.55	4.57	1,297,148	###	28.9	28.9	###
2014-Nov-11 Tue	###	###	4.59	###	1,999,340	4,588,485	23.7	23.7	0.0
2014-Nov-10 Mon	###	###	4.59	###			77.9	77.9	0.0
2014-Nov-07 Fri	###	###	###	###	4,160,873	0	###	###	0.0
2014-Nov-06 Thu	###	###	4.58	###	3,992,571	9,142,987	34.6	34.6	0.0
2014-Nov-05 Wed	###	###	4.57	4.59			###	###	0.3
2014-Nov-04 Tue	4.7	4.75	4.7	4.74	990,172	###	81.1	81.1	0.3
2014-Nov-03 Mon	###	4.745	###	4.73			89.3	89.3	0.3
2014-Oct-31 Fri	###	###	###	###			###	###	0.0
2014-Oct-30 Thu	4.57	###	4.57	###	2,522,974	###	###	###	0.0
2014-Oct-29 Wed	4.56	4.58	4.545	4.55	2,279,676	10,401,021	32.5	32.5	0.3
2014-Oct-28 Tue	4.49	4.545	4.48	4.53	1,672,643	###	82.0	82.0	###
2014-Oct-27 Mon	4.54	4.55	###	4.49			###	###	###
2014-Oct-24 Fri	4.48	4.52	4.47	4.52	2,269,325	###	77.9	77.9	0.3
2014-Oct-23 Thu	###	4.46	###	4.46			###	###	0.3
2014-Oct-22 Wed	###	4.42	###	4.41	2,290,476	5,061,951	###	###	###
2014-Oct-21 Tue	###	###	4.29	###	2,238,388	4,801,342	75.7	75.7	0.0
2014-Oct-20 Mon	###	###	###	###	1,226,775	0	###	###	0.0
2014-Oct-17 Fri	###	###	4.29	###	1,093,355	2,345,246	31.7	31.7	0.0
2014-Oct-16 Thu	4.27	###	4.225	###			###	###	0.0
2014-Oct-15 Wed	4.24	4.26	4.21	4.25			###	###	###
2014-Oct-14 Tue	###	4.225	###	4.22			###	###	###
2014-Oct-13 Mon	###	###	###	###	2,298,129	0	28.4	28.4	0.0
2014-Oct-10 Fri	4.23	4.28	4.21	4.22			36.1	36.1	###
2014-Oct-09 Thu	4.26	###	4.25	###	3,344,384	###	###	###	0.0
2014-Oct-08 Wed	###	4.24	###	4.23	4,263,488	###	86.8	86.8	0.3
2014-Oct-07 Tue	###	###	4.185	4.23			17.4	17.4	0.3
2014-Oct-06 Mon	4.28	###	4.26	###			###	###	0.0
2014-Oct-03 Fri	4.27	###	4.24	4.28	1,346,358	2,854,278	###	###	0.3
2014-Oct-02 Thu	###	###	4.24	4.27	2,022,850	4,288,442	###	###	###
2014-Oct-01 Wed	###	4.385	4.325	###	1,396,577	###	###	###	0.0
2014-Sep-30 Tue	###	###	###	###			80.1	80.1	0.0
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	###	4.4	###	###	1,306,181	###	###	###	0.0
2014-Sep-25 Thu	4.43	4.47	###	###			###	###	0.0
2014-Sep-24 Wed	4.46	4.48	4.43	4.44			###	###	0.3
2014-Sep-23 Tue	4.45	4.48	4.41	4.45	1,551,781	###	67.8	67.8	0.3
2014-Sep-22 Mon	4.47	4.5	4.41	4.42	1,203,085	5,359,743	32.0	32.0	0.3
2014-Sep-19 Fri	4.43	4.48	4.43	4.46			74.9	74.9	0.3
2014-Sep-18 Thu	4.41	4.42	###	###			23.6	23.6	0.0
2014-Sep-17 Wed	###	###	###	###	3,899,548	0	83.9	83.9	0.0
2014-Sep-16 Tue	###	###	###	###	2,855,774	0	###	###	0.0
2014-Sep-15 Mon	4.42	4.42	###	###			###	###	0.0
2014-Sep-12 Fri	4.43	###	4.4	4.42			###	###	0.3
2014-Sep-11 Thu	4.51	4.52	###	4.41			###	###	###
2014-Sep-10 Wed	4.48	###	4.45	4.46			30.2	30.2	0.3
2014-Sep-09 Tue	4.5	4.55	###	4.52	1,453,857	3,307,524	70.8	70.8	0.3
2014-Sep-08 Mon	4.59	###	4.45	4.47			15.2	15.2	###
2014-Sep-05 Fri	###	###	4.54	4.55			###	###	0.3
2014-Sep-04 Thu	4.56	###	4.55	4.57	2,852,087	###	74.8	74.8	###
2014-Sep-03 Wed	4.5	4.575	4.5	4.56			###	###	0.3
2014-Sep-02 Tue	4.43	4.51	4.42	4.51			###	###	0.3
2014-Sep-01 Mon	4.53	4.54	4.43	4.45			###	###	0.3
2014-Aug-29 Fri	4.5	4.54	4.47	4.52	1,552,176	6,992,552	###	###	0.3
2014-Aug-28 Thu	4.45	4.52	4.44	4.47			75.2	75.2	###
2014-Aug-27 Wed	4.49	4.51	4.42	4.44			21.0	21.0	0.3
2014-Aug-26 Tue	###	###	4.57	###	1,394,153	###	###	###	0.0
2014-Aug-25 Mon	4.59	###	4.52	4.58			32.6	32.6	0.3
2014-Aug-22 Fri	4.59	###	4.58	###			71.7	71.7	0.0
2014-Aug-21 Thu	###	###	4.58	4.59	3,051,753	###	###	###	0.3
2014-Aug-20 Wed	4.58	###	4.51	###			###	###	0.0
2014-Aug-19 Tue	###	###	4.58	4.59	3,862,349	8,844,779	###	###	0.3
2014-Aug-18 Mon	###	###	4.58	###	2,244,553	5,140,026	###	###	0.0
2014-Aug-15 Fri	###	###	4.56	4.57			###	###	###
2014-Aug-14 Thu	###	###	###	###	5,459,644	0	21.2	21.2	0.0
2014-Aug-13 Wed	###	###	4.51	###	5,011,120	11,300,075	###	###	0.0
2014-Aug-12 Tue	4.82	4.855	4.81	4.82			60.6	60.6	0.3
2014-Aug-11 Mon	4.83	4.83	4.78	4.8	1,860,654	8,940,442	28.4	28.4	0.3
2014-Aug-08 Fri	4.78	4.82	4.77	4.81	1,487,485	###	84.1	84.1	###
2014-Aug-07 Thu	4.83	4.84	4.775	4.81	1,771,489	###	27.2	27.2	###
2014-Aug-06 Wed	4.76	4.87	4.755	4.84	1,036,929	4,990,220	87.3	87.3	0.3
2014-Aug-05 Tue	4.75	4.8	4.75	4.75	1,543,842	7,371,845	79.1	79.1	###
2014-Aug-04 Mon	4.79	4.82	4.76	4.77			###	###	###
2014-Aug-01 Fri	4.81	4.82	4.79	4.81			###	###	###
2014-Jul-31 Thu	4.8	4.87	4.8	4.86	1,250,881	###	82.4	82.4	0.3
2014-Jul-30 Wed	4.74	4.83	4.74	4.81	1,512,742	7,238,470	81.2	81.2	###
2014-Jul-29 Tue	4.73	4.75	4.72	4.73	1,085,548	###	###	###	0.3
2014-Jul-28 Mon	4.71	4.76	4.7	4.71	547,144	###	71.3	71.3	###
2014-Jul-25 Fri	4.73	4.76	###	4.74			72.7	72.7	0.3
2014-Jul-24 Thu	4.77	4.78	4.72	4.75			###	###	###
2014-Jul-23 Wed	4.73	4.77	###	4.75	1,790,723	4,270,874	###	###	###
2014-Jul-22 Tue	4.79	4.79	###	4.7			15.9	15.9	0.3
2014-Jul-21 Mon	4.72	4.8	4.72	4.76			78.4	78.4	###
2014-Jul-18 Fri	4.7	4.77	###	4.75	1,142,442	2,724,724	###	###	###
2014-Jul-17 Thu	4.72	4.74	###	4.7	2,033,849	4,820,222	###	###	0.3
2014-Jul-16 Wed	###	4.71	###	###			29.5	29.5	0.0
2014-Jul-15 Tue	###	###	###	###	904,453	0	77.5	77.5	0.0
2014-Jul-14 Mon	4.71	4.72	###	###	1,124,656	2,654,188	25.0	25.0	0.0
2014-Jul-11 Fri	###	4.7	4.58	4.7			###	###	0.3
2014-Jul-10 Thu	###	###	4.55	4.59	1,324,626	3,013,524	28.2	28.2	0.3
2014-Jul-09 Wed	###	###	4.555	4.59			28.4	28.4	0.3
2014-Jul-08 Tue	4.59	###	4.55	###			87.7	87.7	0.0
2014-Jul-07 Mon	4.57	###	4.57	4.59	1,086,529	###	###	###	0.3
2014-Jul-04 Fri	###	4.71	4.57	4.57			###	###	###
2014-Jul-03 Thu	###	###	###	###			###	###	0.0
2014-Jul-02 Wed	###	###	###	4.59	1,405,521	0	22.4	22.4	0.3
2014-Jul-01 Tue	4.54	4.58	4.53	4.54			###	###	0.3
2014-Jun-30 Mon	4.58	4.59	4.53	4.54	1,045,386	###	30.6	30.6	0.3
2014-Jun-27 Fri	###	###	4.57	4.59			###	###	0.3
2014-Jun-26 Thu	4.56	4.57	###	4.55	1,915,420	###	22.0	22.0	0.3
2014-Jun-25 Wed	4.4	4.57	###	4.57	2,287,171	5,226,185	###	###	###
2014-Jun-24 Tue	4.46	4.46	4.41	4.42			22.9	22.9	0.3
2014-Jun-23 Mon	###	4.5	###	4.48			###	###	###
2014-Jun-20 Fri	4.45	4.45	###	###	2,060,673	###	20.0	20.0	0.0
2014-Jun-19 Thu	4.45	4.46	###	4.45			###	###	0.3
2014-Jun-18 Wed	4.45	4.47	###	4.4	2,354,124	###	###	###	0.3
2014-Jun-17 Tue	4.5	4.52	4.45	4.46	1,831,327	###	23.6	23.6	0.3
2014-Jun-16 Mon	4.48	4.5	4.45	4.5	1,624,143	###	###	###	###
2014-Jun-13 Fri	4.4	4.5	###	4.49			###	###	###
2014-Jun-12 Thu	###	4.47	###	4.41	2,853,828	###	82.1	82.1	###
2014-Jun-11 Wed	4.42	###	###	###	1,168,524	0	###	###	0.0
2014-Jun-10 Tue	4.45	4.45	4.41	4.45	1,059,822	###	76.1	76.1	0.3
2014-Jun-06 Fri	4.42	4.44	4.385	4.42			66.1	66.1	0.3
2014-Jun-05 Thu	4.51	4.51	4.4	4.44	1,470,483	###	###	###	0.3
2014-Jun-04 Wed	4.49	4.52	4.46	4.51			82.2	82.2	0.3
2014-Jun-03 Tue	4.52	4.53	4.47	4.48			###	###	###
2014-Jun-02 Mon	4.49	4.54	4.47	4.53			80.5	80.5	###
2014-May-30 Fri	4.49	4.5	4.47	4.47			###	###	###
2014-May-29 Thu	4.52	4.54	4.46	4.47			###	###	###
2014-May-28 Wed	4.5	4.55	4.49	4.52			###	###	0.3
2014-May-27 Tue	4.55	4.55	4.47	4.48	1,119,671	###	###	###	###
2014-May-26 Mon	4.54	4.54	###	4.5			###	###	###
2014-May-23 Fri	4.55	4.55	4.5	4.53			###	###	###
2014-May-22 Thu	4.5	4.55	###	4.55	2,501,254	5,690,352	###	###	0.3
2014-May-21 Wed	4.47	4.49	###	4.46	2,086,049	4,683,180	30.8	30.8	0.3
2014-May-20 Tue	4.49	4.51	###	4.47	1,926,244	4,343,680	27.7	27.7	###
2014-May-19 Mon	4.57	4.59	4.45	4.48			20.9	20.9	###
2014-May-16 Fri	###	4.625	4.56	4.56	1,168,749	5,367,479	19.2	19.2	0.3
2014-May-15 Thu	4.55	###	4.52	###	4,049,687	###	84.0	84.0	0.0
2014-May-14 Wed	4.73	4.73	4.41	4.53	8,491,120	###	###	###	###
2014-May-13 Tue	4.7	4.8	4.7	4.77			84.8	84.8	###
2014-May-12 Mon	###	###	4.59	###	2,827,889	###	###	###	0.0
2014-May-09 Fri	4.56	###	4.51	###	814,423	1,836,523	81.8	81.8	0.0
2014-May-08 Thu	###	###	4.55	4.59	1,627,247	3,701,986	###	###	0.3
2014-May-07 Wed	###	4.685	###	###	818,620	###	###	###	0.0
2014-May-06 Tue	4.72	4.72	###	4.7			###	###	0.3
2014-May-05 Mon	4.7	4.74	###	4.7	1,191,679	2,824,279	###	###	0.3
2014-May-02 Fri	###	4.74	###	4.71	1,916,388	###	###	###	###
2014-May-01 Thu	4.7	4.71	###	4.54	2,094,957	4,933,623	###	###	0.3
2014-Apr-30 Wed	4.7	###	###	###			31.6	31.6	0.0
2014-Apr-29 Tue	4.74	4.74	###	###	2,231,174	5,287,882	###	###	0.0
2014-Apr-28 Mon	4.71	4.73	###	4.71			76.3	76.3	###
2014-Apr-24 Thu	4.7	4.74	###	4.73			###	###	0.3
2014-Apr-23 Wed	4.72	###	###	###	1,535,458	0	22.4	22.4	0.0
2014-Apr-22 Tue	4.71	4.73	4.675	###			###	###	0.0
2014-Apr-17 Thu	4.71	4.72	###	###			###	###	0.0
2014-Apr-16 Wed	###	4.725	###	###	1,172,527	###	75.6	75.6	0.0
2014-Apr-15 Tue	###	4.72	###	###			###	###	0.0
2014-Apr-14 Mon	4.77	4.79	###	###			###	###	0.0
2014-Apr-11 Fri	4.78	4.825	4.77	4.81			###	###	###
2014-Apr-10 Thu	4.88	###	4.845	4.88	1,339,986	###	###	###	0.3
2014-Apr-09 Wed	4.8	4.86	4.79	4.81			###	###	###
2014-Apr-08 Tue	4.81	4.87	4.76	4.79			30.7	30.7	0.3
2014-Apr-07 Mon	4.76	4.85	4.74	4.83	1,182,221	5,668,749	85.9	85.9	0.3
2014-Apr-04 Fri	4.72	4.87	###	4.85	1,690,326	4,115,943	###	###	###
2014-Apr-03 Thu	###	4.755	###	4.73			81.7	81.7	0.3
2014-Apr-02 Wed	###	4.71	###	###			23.5	23.5	0.0
2014-Apr-01 Tue	4.71	4.74	###	###	1,400,143	###	34.8	34.8	0.0
2014-Mar-31 Mon	4.75	4.76	###	4.71	1,234,556	2,938,243	22.5	22.5	###
2014-Mar-28 Fri	###	4.73	###	4.71			###	###	###
2014-Mar-27 Thu	###	4.7	###	###	1,190,649	2,798,025	30.8	30.8	0.0
2014-Mar-26 Wed	4.7	4.76	4.685	4.71			73.4	73.4	###
2014-Mar-25 Tue	4.71	4.72	###	###			###	###	0.0
2014-Mar-24 Mon	4.7	4.76	###	4.75			79.4	79.4	###
2014-Mar-21 Fri	4.7	4.74	###	4.73			73.1	73.1	0.3
2014-Mar-20 Thu	###	4.73	###	4.7	2,573,181	6,085,573	83.8	83.8	0.3
2014-Mar-19 Wed	4.72	4.77	###	4.73	3,509,228	###	###	###	0.3
2014-Mar-18 Tue	4.88	###	###	4.72	4,345,456	0	12.4	12.4	0.3
2014-Mar-17 Mon	4.76	4.87	4.74	4.86			88.8	88.8	0.3
2014-Mar-14 Fri	4.88	###	4.85	4.85	1,975,345	###	###	###	###
2014-Mar-13 Thu	###	###	###	###			11.1	11.1	0.0
2014-Mar-12 Wed	###	###	###	###			86.0	86.0	0.0
2014-Mar-11 Tue	###	###	###	###			34.4	34.4	0.0
2014-Mar-10 Mon	4.89	###	4.88	###			###	###	0.0
2014-Mar-07 Fri	4.8	4.89	4.79	4.87	959,289	4,642,958	###	###	0.3
2014-Mar-06 Thu	4.84	4.87	4.78	4.79			###	###	0.3
2014-Mar-05 Wed	4.85	4.86	4.81	4.85	1,508,878	7,295,425	###	###	###
2014-Mar-04 Tue	4.81	4.83	4.79	4.81	1,363,254	6,557,251	###	###	###
2014-Mar-03 Mon	4.8	4.83	4.755	4.81	1,469,475	7,042,458	###	###	###
2014-Feb-28 Fri	4.84	4.85	4.8	4.84			###	###	0.3
2014-Feb-27 Thu	4.82	4.83	4.785	4.83	1,336,324	6,424,377	###	###	0.3
2014-Feb-26 Wed	4.8	4.83	4.77	4.82	2,379,476	11,421,484	###	###	0.3
2014-Feb-25 Tue	4.77	4.79	4.73	4.75			###	###	###
2014-Feb-24 Mon	4.75	4.76	4.73	4.76	1,872,278	8,883,959	71.8	71.8	###
2014-Feb-21 Fri	4.74	4.78	4.73	4.75			72.0	72.0	###
2014-Feb-20 Thu	4.74	4.74	###	4.73			###	###	0.3
2014-Feb-19 Wed	4.74	4.74	###	4.72	1,927,244	###	31.6	31.6	0.3
2014-Feb-18 Tue	4.74	4.76	###	4.72			###	###	0.3
2014-Feb-17 Mon	4.7	4.745	###	4.74	2,756,943	6,540,847	79.5	79.5	0.3
2014-Feb-14 Fri	###	###	4.57	###	10,459,451	23,899,845	###	###	0.0
2014-Feb-13 Thu	4.76	###	4.53	4.55			7.2	7.2	0.3
2014-Feb-12 Wed	###	###	4.72	4.81			12.7	12.7	###
2014-Feb-11 Tue	4.81	4.945	4.8	###			87.0	87.0	0.0
2014-Feb-10 Mon	4.8	4.85	4.8	4.83			###	###	0.3
2014-Feb-07 Fri	4.77	4.81	4.74	4.8			###	###	0.3
2014-Feb-06 Thu	###	4.8	###	4.79	1,982,986	###	###	###	0.3
2014-Feb-05 Wed	4.76	4.78	4.645	###			###	###	0.0
2014-Feb-04 Tue	4.83	4.87	4.75	4.76	3,160,987	15,204,347	###	###	###
2014-Feb-03 Mon	###	###	4.87	###	1,499,772	3,651,944	###	###	0.0
2014-Jan-31 Fri	###	###	###	###	1,508,488	0	###	###	0.0
2014-Jan-30 Thu	###	###	###	###	1,839,121	0	###	###	0.0
2014-Jan-29 Wed	###	###	###	###			###	###	0.0
2014-Jan-28 Tue	4.85	4.945	4.85	###	1,898,481	###	###	###	0.0
2014-Jan-24 Fri	###	###	4.89	4.89			###	###	###
2014-Jan-23 Thu	###	###	4.89	###	2,997,476	7,328,828	83.0	83.0	0.0
2014-Jan-22 Wed	###	###	4.87	4.89	1,538,146	3,745,385	16.2	16.2	###
2014-Jan-21 Tue	4.88	5	4.88	5	1,121,322	###	###	###	0.4
2014-Jan-20 Mon	###	###	4.86	4.89	788,752	###	###	###	###
2014-Jan-17 Fri	###	###	###	###	782,323	0	23.5	23.5	0.0
2014-Jan-16 Thu	###	###	###	###	1,314,980	0	66.1	66.1	0.0
2014-Jan-15 Wed	###	###	4.925	###			70.9	70.9	0.0
2014-Jan-14 Tue	###	###	###	###	1,188,275	0	79.8	79.8	0.0
2014-Jan-13 Mon	###	###	###	###			###	###	0.0
2014-Jan-10 Fri	###	5	###	###	750,743	1,876,857	###	###	0.0
2014-Jan-09 Thu	###	5	###	###	769,226	###	###	###	0.0
2014-Jan-08 Wed	###	###	4.945	###	1,357,570	###	###	###	0.0
2014-Jan-07 Tue	###	###	###	###	944,473	0	###	###	0.0
2014-Jan-06 Mon	5	5	###	###			###	###	0.0
2014-Jan-03 Fri	###	5	###	###			80.1	80.1	0.0
2014-Jan-02 Thu	###	###	###	###	821,124	0	###	###	0.0
2013-Dec-31 Tue	###	###	###	###			69.1	69.1	0.0
2013-Dec-30 Mon	###	###	###	###	1,494,179	0	69.2	69.2	0.0
2013-Dec-27 Fri	###	###	###	###	289,051	0	13.9	13.9	0.0
2013-Dec-24 Tue	###	###	###	###	644,729	0	67.7	67.7	0.0
2013-Dec-23 Mon	###	###	###	###	824,948	0	###	###	0.0
2013-Dec-20 Fri	4.88	###	4.88	5	3,092,758	7,546,329	###	###	0.4
2013-Dec-19 Thu	4.87	###	4.84	###	3,054,586	###	###	###	0.0
2013-Dec-18 Wed	4.89	###	4.84	4.87	1,475,844	3,571,542	30.9	30.9	0.3
2013-Dec-17 Tue	4.88	###	###	4.87	934,989	0	###	###	0.3
2013-Dec-16 Mon	4.8	4.88	4.79	4.86	859,882	4,157,529	80.3	80.3	0.3
2013-Dec-13 Fri	4.78	4.88	4.77	4.88	1,454,287	###	79.8	79.8	0.3
2013-Dec-12 Thu	4.84	###	4.77	4.84	8,213,345	19,588,827	###	###	0.3
2013-Dec-11 Wed	4.83	4.885	4.81	4.86	2,214,327	10,733,950	77.5	77.5	0.3
2013-Dec-10 Tue	4.75	4.86	4.75	4.85			###	###	###
2013-Dec-09 Mon	4.85	4.85	4.72	4.77			###	###	###
2013-Dec-06 Fri	4.8	4.82	###	4.76	1,672,720	4,031,255	###	###	###
2013-Dec-05 Thu	###	###	4.78	4.78			18.9	18.9	###
2013-Dec-04 Wed	4.87	4.945	4.87	4.89			###	###	###
2013-Dec-03 Tue	###	5	4.87	4.89			###	###	###
2013-Dec-02 Mon	###	###	###	###			###	###	0.0
2013-Nov-29 Fri	5	###	###	5			71.9	71.9	0.4
2013-Nov-28 Thu	###	###	4.885	###	2,274,822	5,556,252	85.9	85.9	0.0
2013-Nov-27 Wed	###	###	4.82	4.89	1,014,928	2,445,976	36.0	36.0	###
2013-Nov-26 Tue	###	4.945	4.86	###			###	###	0.0
2013-Nov-25 Mon	4.83	4.88	4.82	4.88	2,323,026	11,266,676	82.7	82.7	0.3
2013-Nov-22 Fri	4.8	4.81	4.77	4.8	2,119,185	###	68.2	68.2	0.3
2013-Nov-21 Thu	4.76	4.79	4.72	4.76	1,910,022	9,082,154	###	###	###
2013-Nov-20 Wed	4.84	4.84	4.78	4.79	1,563,728	###	###	###	0.3
2013-Nov-19 Tue	4.81	4.85	4.755	4.85	1,897,943	9,114,871	###	###	###
2013-Nov-18 Mon	4.83	4.84	4.7	4.81	1,802,478	8,597,820	37.7	37.7	###
2013-Nov-15 Fri	4.81	4.82	4.75	4.77	2,708,577	12,960,540	20.7	20.7	###
2013-Nov-14 Thu	4.83	4.85	4.8	4.83	1,812,420	8,744,926	67.3	67.3	0.3
2013-Nov-13 Wed	###	###	4.8	4.81			###	###	###
2013-Nov-12 Tue	###	###	###	###			###	###	0.0
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	###	###	###			###	###	0.0
2013-Nov-07 Thu	###	###	###	###	1,723,641	0	31.3	31.3	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	###	###	###	1,106,455	0	###	###	0.0
2013-Nov-04 Mon	###	###	4.89	###	2,441,788	5,970,171	###	###	0.0
2013-Nov-01 Fri	###	4.955	4.89	###			###	###	0.0
2013-Oct-31 Thu	###	###	###	###	4,743,241	0	27.2	27.2	0.0
2013-Oct-30 Wed	###	###	###	###	1,676,825	0	74.5	74.5	0.0
2013-Oct-29 Tue	###	###	4.87	4.87	1,185,120	###	###	###	0.3
2013-Oct-28 Mon	###	###	###	###	2,966,772	0	80.0	80.0	0.0
2013-Oct-25 Fri	###	###	4.86	###	3,108,678	7,554,087	###	###	0.0
2013-Oct-24 Thu	###	###	4.87	###	2,365,422	###	24.7	24.7	0.0
2013-Oct-23 Wed	###	4.945	4.89	###			74.4	74.4	0.0
2013-Oct-22 Tue	4.8	4.88	4.77	4.88	2,130,625	###	###	###	0.3
2013-Oct-21 Mon	4.84	4.84	4.79	4.8			22.8	22.8	0.3
2013-Oct-18 Fri	4.85	4.87	4.77	4.8			###	###	0.3
2013-Oct-17 Thu	4.85	4.85	4.73	4.8	1,860,550	###	###	###	0.3
2013-Oct-16 Wed	4.82	4.85	4.76	4.8			28.6	28.6	0.3
2013-Oct-15 Tue	4.89	4.89	4.81	4.84	1,852,970	###	19.7	19.7	0.3
2013-Oct-14 Mon	4.89	###	###	4.81			###	###	###
2013-Oct-11 Fri	###	###	4.855	4.89	1,868,458	4,535,681	###	###	###
2013-Oct-10 Thu	###	4.925	4.86	4.87	2,149,627	10,517,050	###	###	0.3
2013-Oct-09 Wed	###	###	4.89	###	1,610,387	###	###	###	0.0
2013-Oct-08 Tue	###	###	4.885	###			79.8	79.8	0.0
2013-Oct-07 Mon	###	###	4.89	###			40.7	40.7	0.0
2013-Oct-04 Fri	###	###	###	###			29.5	29.5	0.0
2013-Oct-03 Thu	4.88	###	4.88	###	4,120,076	10,052,985	###	###	0.0
2013-Oct-02 Wed	4.85	###	4.84	###			###	###	0.0
2013-Oct-01 Tue	4.81	4.845	4.775	4.82			###	###	0.3
2013-Sep-30 Mon	4.85	4.86	4.78	4.82	1,032,828	###	###	###	0.3
2013-Sep-27 Fri	4.87	4.88	4.83	4.87			###	###	0.3
2013-Sep-26 Thu	4.8	4.87	4.72	4.84	1,666,277	###	###	###	0.3
2013-Sep-25 Wed	4.84	4.86	4.81	4.83			23.5	23.5	0.3
2013-Sep-24 Tue	4.86	4.86	4.79	4.83	1,944,154	9,380,543	26.8	26.8	0.3
2013-Sep-23 Mon	4.81	4.87	4.77	4.87	1,131,942	###	84.0	84.0	0.3
2013-Sep-20 Fri	4.88	4.88	4.83	4.85			###	###	###
2013-Sep-19 Thu	4.89	###	4.84	4.89	2,540,584	###	###	###	###
2013-Sep-18 Wed	###	###	4.77	4.79			15.5	15.5	0.3
2013-Sep-17 Tue	4.88	4.945	4.88	###			###	###	0.0
2013-Sep-16 Mon	5	5	###	###	1,435,020	3,587,550	18.3	18.3	0.0
2013-Sep-13 Fri	###	###	###	###			24.4	24.4	0.0
2013-Sep-12 Thu	###	5.125	###	###	1,652,777	4,235,241	29.0	29.0	0.0
2013-Sep-11 Wed	###	###	###	###	1,275,348	0	21.7	21.7	0.0
2013-Sep-10 Tue	###	###	###	###			29.7	29.7	0.0
2013-Sep-09 Mon	###	###	###	###	902,124	0	69.4	69.4	0.0
2013-Sep-06 Fri	###	###	###	###			71.6	71.6	0.0
2013-Sep-05 Thu	###	###	###	###			75.9	75.9	0.0
2013-Sep-04 Wed	###	###	###	###			11.3	11.3	0.0
2013-Sep-03 Tue	###	###	###	###	605,886	0	27.0	27.0	0.0
2013-Sep-02 Mon	###	5.23	###	###			63.8	63.8	0.0
2013-Aug-30 Fri	###	###	###	###			###	###	0.0
2013-Aug-29 Thu	###	###	###	###	2,357,454	0	###	###	0.0
2013-Aug-28 Wed	5.2	5.25	###	###	1,882,427	4,941,370	15.1	15.1	0.0
2013-Aug-27 Tue	5.28	5.285	5.22	5.23	1,353,954	7,111,643	###	###	###
2013-Aug-26 Mon	###	###	###	5.25	1,065,429	0	###	###	0.4
2013-Aug-23 Fri	###	###	###	5.28	1,521,172	0	80.7	80.7	0.4
2013-Aug-22 Thu	###	5.225	###	5.22			###	###	0.4
2013-Aug-21 Wed	5.23	5.245	###	5.23	1,854,757	###	###	###	###
2013-Aug-20 Tue	5.25	5.27	###	5.2	1,956,784	5,156,125	25.3	25.3	###
2013-Aug-19 Mon	5.2	5.26	5.175	5.24			###	###	0.4
2013-Aug-16 Fri	###	###	###	###	2,302,080	0	81.4	81.4	0.0
2013-Aug-15 Thu	###	###	###	###			25.0	25.0	0.0
2013-Aug-14 Wed	5.29	###	###	###			14.0	14.0	0.0
2013-Aug-13 Tue	###	5.41	###	5.29	3,660,952	9,902,875	###	###	0.4
2013-Aug-12 Mon	###	###	4.89	###			73.5	73.5	0.0
2013-Aug-09 Fri	###	5	###	###	1,226,557	###	###	###	0.0
2013-Aug-08 Thu	4.89	###	4.89	###			90.7	90.7	0.0
2013-Aug-07 Wed	###	###	4.89	###			###	###	0.0
2013-Aug-06 Tue	###	###	5.025	###	790,349	1,985,751	###	###	0.0
2013-Aug-05 Mon	###	###	###	###	346,587	0	###	###	0.0
2013-Aug-02 Fri	###	###	###	###	891,986	0	27.7	27.7	0.0
2013-Aug-01 Thu	###	5.2	###	###			###	###	0.0
2013-Jul-31 Wed	###	###	###	###	729,546	0	###	###	0.0
2013-Jul-30 Tue	###	###	###	###			###	###	0.0
2013-Jul-29 Mon	###	###	###	###	539,586	0	33.0	33.0	0.0
2013-Jul-26 Fri	###	###	###	###	1,835,759	0	###	###	0.0
2013-Jul-25 Thu	###	###	###	5			74.3	74.3	0.4
2013-Jul-24 Wed	###	###	###	###			12.4	12.4	0.0
2013-Jul-23 Tue	###	###	###	###	2,304,653	0	77.8	77.8	0.0
2013-Jul-22 Mon	###	###	###	###	723,027	0	10.6	10.6	0.0
2013-Jul-19 Fri	###	###	4.88	###	1,583,354	3,863,383	82.5	82.5	0.0
2013-Jul-18 Thu	###	###	4.85	4.89	1,091,949	2,647,976	###	###	###
2013-Jul-17 Wed	###	###	###	###	873,529	0	###	###	0.0
2013-Jul-16 Tue	###	###	4.88	###			###	###	0.0
2013-Jul-15 Mon	###	###	4.925	###			77.5	77.5	0.0
2013-Jul-12 Fri	###	5	4.86	###	1,366,489	###	###	###	0.0
2013-Jul-11 Thu	###	###	4.845	###			###	###	0.0
2013-Jul-10 Wed	4.88	###	4.81	###	1,841,582	###	81.3	81.3	0.0
2013-Jul-09 Tue	4.84	4.84	4.73	4.83	1,139,350	5,451,789	25.6	25.6	0.3
2013-Jul-08 Mon	4.72	4.82	4.72	4.76	1,334,528	###	77.2	77.2	###
2013-Jul-05 Fri	4.88	###	4.79	4.81			###	###	###
2013-Jul-04 Thu	4.81	4.87	4.76	4.79	537,557	###	22.8	22.8	0.3
2013-Jul-03 Wed	4.82	4.86	4.72	4.8			32.1	32.1	0.3
2013-Jul-02 Tue	4.75	###	4.74	###			###	###	0.0
2013-Jul-01 Mon	4.7	4.72	###	###	1,925,128	###	###	###	0.0
2013-Jun-28 Fri	4.72	4.81	###	4.78			76.5	76.5	###
2013-Jun-27 Thu	###	4.79	###	4.76	1,509,488	3,615,223	76.2	76.2	###
2013-Jun-26 Wed	4.56	4.71	4.56	###	3,023,125	14,012,184	78.3	78.3	0.0
2013-Jun-25 Tue	4.49	###	###	###			89.0	89.0	0.0
2013-Jun-24 Mon	###	4.76	###	4.72	1,244,940	2,962,957	###	###	0.3
2013-Jun-21 Fri	4.88	###	###	4.75			15.4	15.4	###
2013-Jun-20 Thu	###	5	4.82	4.89	4,188,827	20,567,140	38.6	38.6	###
2013-Jun-19 Wed	###	###	###	###			###	###	0.0
2013-Jun-18 Tue	###	###	4.86	###	2,423,374	###	###	###	0.0
2013-Jun-17 Mon	###	###	4.86	###			78.0	78.0	0.0
2013-Jun-14 Fri	4.82	###	4.74	###	2,034,782	###	75.8	75.8	0.0
2013-Jun-13 Thu	4.87	4.89	4.79	4.86			38.9	38.9	0.3
2013-Jun-12 Wed	###	###	###	###	1,790,280	0	73.8	73.8	0.0
2013-Jun-11 Tue	###	5.055	###	5			85.7	85.7	0.4
2013-Jun-07 Fri	4.83	###	4.83	###			83.4	83.4	0.0
2013-Jun-06 Thu	###	###	4.82	###			###	###	0.0
2013-Jun-05 Wed	###	5.055	###	5			###	###	0.4
2013-Jun-04 Tue	###	###	4.975	###			###	###	0.0
2013-Jun-03 Mon	###	###	###	###			34.9	34.9	0.0
2013-May-31 Fri	###	5.175	###	###	620,973	###	###	###	0.0
2013-May-30 Thu	###	5.21	5.085	###			32.3	32.3	0.0
2013-May-29 Wed	###	###	###	###	2,158,979	0	76.0	76.0	0.0
2013-May-28 Tue	###	###	4.89	###	4,506,442	11,018,250	84.6	84.6	0.0
2013-May-27 Mon	4.86	###	4.7	###	2,366,741	5,561,841	84.4	84.4	0.0
2013-May-24 Fri	###	###	4.82	###	2,262,382	5,452,340	10.3	10.3	0.0
2013-May-23 Thu	###	###	###	###	3,506,042	0	###	###	0.0
2013-May-22 Wed	###	###	###	###	2,496,979	0	###	###	0.0
2013-May-21 Tue	###	###	###	###			82.2	82.2	0.0
2013-May-20 Mon	###	###	###	###	1,182,548	0	31.9	31.9	0.0
2013-May-17 Fri	###	###	5.055	###	1,781,222	###	###	###	0.0
2013-May-16 Thu	###	###	###	###			###	###	0.0
2013-May-15 Wed	###	###	###	###			81.5	81.5	0.0
2013-May-14 Tue	5.2	5.25	4.975	###			11.8	11.8	0.0
2013-May-13 Mon	###	###	###	###			###	###	0.0
2013-May-10 Fri	5.26	###	4.88	###			###	###	0.0
2013-May-09 Thu	5.29	5.355	5.23	###	1,699,840	###	68.9	68.9	0.0
2013-May-08 Wed	###	###	5.28	###			24.3	24.3	0.0
2013-May-07 Tue	5.2	###	###	###	1,680,529	0	###	###	0.0
2013-May-06 Mon	###	5.42	5.255	5.27			19.1	19.1	###
2013-May-03 Fri	###	###	5.28	###	1,750,172	4,620,454	###	###	0.0
2013-May-02 Thu	5.25	5.28	###	5.2			###	###	###
2013-May-01 Wed	5.25	###	5.23	5.25			75.7	75.7	0.4
2013-Apr-30 Tue	###	###	###	5.27	2,042,072	0	22.0	22.0	###
2013-Apr-29 Mon	5.23	###	5.23	###			###	###	0.0
2013-Apr-26 Fri	5.25	5.29	###	###	1,504,279	###	20.7	20.7	0.0
2013-Apr-24 Wed	5.24	###	5.23	5.29			72.2	72.2	0.4
2013-Apr-23 Tue	###	###	###	###			###	###	0.0
2013-Apr-22 Mon	###	5.21	###	###			###	###	0.0
2013-Apr-19 Fri	###	5.23	###	###			18.9	18.9	0.0
2013-Apr-18 Thu	###	###	###	###			48.4	48.4	0.0
2013-Apr-17 Wed	###	###	###	###	963,620	0	84.6	84.6	0.0
2013-Apr-16 Tue	###	###	###	###			71.4	71.4	0.0
2013-Apr-15 Mon	###	###	###	###			82.2	82.2	0.0
2013-Apr-12 Fri	###	###	4.975	###			###	###	0.0
2013-Apr-11 Thu	5	###	###	###			###	###	0.0
2013-Apr-10 Wed	4.89	###	4.89	###			###	###	0.0
2013-Apr-09 Tue	4.83	###	4.83	###			81.3	81.3	0.0
2013-Apr-08 Mon	4.78	###	###	###			###	###	0.0
2013-Apr-05 Fri	4.88	###	4.74	4.8			###	###	0.3
2013-Apr-04 Thu	###	4.955	4.87	###			###	###	0.0
2013-Apr-03 Wed	###	###	###	###			80.3	80.3	0.0
2013-Apr-02 Tue	###	5.075	###	5	1,425,824	3,618,028	83.5	83.5	0.4
2013-Mar-28 Thu	###	###	###	###	1,607,576	0	###	###	0.0
2013-Mar-27 Wed	4.89	###	4.89	###	823,485	2,013,420	###	###	0.0
2013-Mar-26 Tue	4.81	###	4.81	###	2,198,822	###	###	###	0.0
2013-Mar-25 Mon	4.82	###	###	###			84.2	84.2	0.0
2013-Mar-22 Fri	4.81	###	4.79	4.87	1,305,757	3,127,288	###	###	0.3
2013-Mar-21 Thu	4.88	###	4.82	###	2,938,388	###	###	###	0.0
2013-Mar-20 Wed	4.87	###	4.78	4.84			30.2	30.2	0.3
2013-Mar-19 Tue	###	###	4.86	###	3,355,971	###	###	###	0.0
2013-Mar-18 Mon	5.22	5.25	5	###	2,405,455	12,327,956	13.5	13.5	0.0
2013-Mar-15 Fri	5.23	###	###	###			###	###	0.0
2013-Mar-14 Thu	5.2	5.22	###	5.22	1,920,889	5,013,520	###	###	0.4
2013-Mar-13 Wed	###	5.2	###	###			###	###	0.0
2013-Mar-12 Tue	5.25	5.29	###	###	2,176,026	5,755,588	###	###	0.0
2013-Mar-11 Mon	###	###	###	###	3,923,326	0	###	###	0.0
2013-Mar-08 Fri	###	5.28	###	###			14.7	14.7	0.0
2013-Mar-07 Thu	5.25	###	5.23	5.23	7,831,179	###	###	###	###
2013-Mar-06 Wed	###	###	###	5.25			86.3	86.3	0.4
2013-Mar-05 Tue	###	###	###	###	3,681,448	0	89.5	89.5	0.0
2013-Mar-04 Mon	###	5	4.87	4.89			26.3	26.3	###
2013-Mar-01 Fri	###	4.975	4.89	###			###	###	0.0
2013-Feb-28 Thu	4.89	###	4.85	###	6,205,878	15,049,254	###	###	0.0
2013-Feb-27 Wed	4.85	###	4.85	4.86			71.6	71.6	0.3
2013-Feb-26 Tue	4.8	###	4.7	4.87			###	###	0.3
2013-Feb-25 Mon	4.8	###	4.8	4.83	871,147	2,090,752	74.7	74.7	0.3
2013-Feb-22 Fri	###	###	###	4.77	2,375,024	0	76.3	76.3	###
2013-Feb-21 Thu	4.72	4.78	###	4.72			83.8	83.8	0.3
2013-Feb-20 Wed	4.78	4.785	###	4.72			25.3	25.3	0.3
2013-Feb-19 Tue	4.73	4.74	###	4.7			28.9	28.9	0.3
2013-Feb-18 Mon	4.72	4.76	4.7	4.73			72.2	72.2	0.3
2013-Feb-15 Fri	###	4.72	###	4.7			77.5	77.5	0.3
2013-Feb-14 Thu	###	###	###	###			73.7	73.7	0.0
2013-Feb-13 Wed	###	###	4.58	###	1,610,186	3,687,325	71.9	71.9	0.0
2013-Feb-12 Tue	###	###	4.54	4.59	1,763,785	###	###	###	0.3
2013-Feb-11 Mon	###	###	4.59	###	1,382,382	###	###	###	0.0
2013-Feb-08 Fri	###	4.73	4.58	###	2,067,727	###	79.7	79.7	0.0
2013-Feb-07 Thu	4.52	###	4.52	4.57			###	###	###
2013-Feb-06 Wed	4.59	4.71	4.49	4.49	9,592,521	###	###	###	###
2013-Feb-05 Tue	4.41	4.59	4.4	4.49			85.6	85.6	###
2013-Feb-04 Mon	4.47	4.49	###	###			###	###	0.0
2013-Feb-01 Fri	4.51	4.51	4.44	4.45	4,911,342	21,978,255	18.7	18.7	0.3
2013-Jan-31 Thu	4.5	4.54	4.43	4.5	2,769,224	###	72.1	72.1	###
2013-Jan-30 Wed	4.53	4.56	###	4.5			###	###	###
2013-Jan-29 Tue	###	###	4.51	4.58			###	###	0.3
2013-Jan-25 Fri	###	###	4.53	4.55	1,209,879	2,740,375	20.4	20.4	0.3
2013-Jan-24 Thu	4.44	4.54	4.41	4.54			###	###	0.3
2013-Jan-23 Wed	###	4.445	###	###	1,403,142	3,118,483	###	###	0.0
2013-Jan-22 Tue	4.46	4.48	###	###	3,421,153	7,663,382	22.4	22.4	0.0
2013-Jan-21 Mon	###	4.42	###	4.42			84.8	84.8	0.3
2013-Jan-18 Fri	4.4	4.42	###	###	2,014,854	4,452,827	###	###	0.0
2013-Jan-17 Thu	###	4.42	###	###			###	###	0.0
2013-Jan-16 Wed	4.23	###	4.23	###	1,788,172	3,781,983	###	###	0.0
2013-Jan-15 Tue	###	4.27	###	4.25			###	###	###
2013-Jan-14 Mon	###	4.2	###	###			###	###	0.0
2013-Jan-11 Fri	###	###	###	###	731,988	0	81.5	81.5	0.0
2013-Jan-10 Thu	###	###	###	###			###	###	0.0
2013-Jan-09 Wed	###	4.23	###	###			70.6	70.6	0.0
2013-Jan-08 Tue	###	###	###	###			###	###	0.0
2013-Jan-07 Mon	###	###	###	###	979,082	0	78.2	78.2	0.0
2013-Jan-04 Fri	###	###	###	###	1,067,947	0	86.2	86.2	0.0
2013-Jan-03 Thu	4	###	###	###	800,459	0	69.5	69.5	0.0
2013-Jan-02 Wed	###	###	3.875	###			77.5	77.5	0.0
2012-Dec-31 Mon	###	###	3.975	4			19.0	19.0	0.3
2012-Dec-28 Fri	###	###	###	###			78.3	78.3	0.0
2012-Dec-27 Thu	###	###	###	###			71.1	71.1	0.0
2012-Dec-24 Mon	###	###	3.88	###	228,751	443,776	83.2	83.2	0.0
2012-Dec-21 Fri	###	###	3.87	###	1,138,645	2,203,278	###	###	0.0
2012-Dec-20 Thu	###	###	###	###			###	###	0.0
2012-Dec-19 Wed	###	###	###	###	3,414,856	0	27.5	27.5	0.0
2012-Dec-18 Tue	###	###	###	###	1,097,285	0	###	###	0.0
2012-Dec-17 Mon	###	###	###	###	668,550	0	###	###	0.0
2012-Dec-14 Fri	###	###	###	###	1,634,675	0	18.6	18.6	0.0
2012-Dec-13 Thu	###	###	###	###	1,404,623	0	###	###	0.0
2012-Dec-12 Wed	4	###	3.955	###	1,700,020	3,361,789	###	###	0.0
2012-Dec-11 Tue	###	###	###	4			71.2	71.2	0.3
2012-Dec-10 Mon	###	###	###	###	998,041	0	###	###	0.0
2012-Dec-07 Fri	###	4.025	###	###			###	###	0.0
2012-Dec-06 Thu	###	###	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	###	4	2,163,329	0	69.2	69.2	0.3
2012-Dec-04 Tue	4	###	3.985	4			###	###	0.3
2012-Dec-03 Mon	###	###	###	###			19.3	19.3	0.0
2012-Nov-30 Fri	###	###	###	4			20.5	20.5	0.3
2012-Nov-29 Thu	###	###	###	###			###	###	0.0
2012-Nov-28 Wed	###	###	###	###			###	###	0.0
2012-Nov-27 Tue	###	###	3.89	###			69.3	69.3	0.0
2012-Nov-26 Mon	###	###	###	###	1,134,941	0	###	###	0.0
2012-Nov-23 Fri	###	4	###	###	595,088	1,190,176	###	###	0.0
2012-Nov-22 Thu	###	###	###	###	1,616,955	0	76.3	76.3	0.0
2012-Nov-21 Wed	###	###	###	###	5,498,949	0	20.8	20.8	0.0
2012-Nov-20 Tue	###	4	###	###	1,843,022	3,686,044	###	###	0.0
2012-Nov-19 Mon	3.86	3.925	3.82	###			79.5	79.5	0.0
2012-Nov-16 Fri	3.84	3.85	3.8	3.82			###	###	0.3
2012-Nov-15 Thu	3.79	3.885	3.79	3.8			76.8	76.8	###
2012-Nov-14 Wed	3.84	###	3.79	3.79	1,664,874	###	20.8	20.8	###
2012-Nov-13 Tue	3.85	3.85	3.76	3.77			24.5	24.5	###
2012-Nov-12 Mon	3.82	###	3.81	3.81			###	###	0.3
2012-Nov-09 Fri	3.76	3.82	3.76	3.79			###	###	###
2012-Nov-08 Thu	3.73	3.845	3.73	3.8			84.5	84.5	###
2012-Nov-07 Wed	3.72	3.81	3.72	3.79			84.8	84.8	###
2012-Nov-06 Tue	3.72	3.76	3.72	3.73			71.1	71.1	###
2012-Nov-05 Mon	3.73	3.78	3.7	3.75	13,387,572	###	###	###	0.3
2012-Nov-02 Fri	3.76	3.81	3.675	3.75			30.5	30.5	0.3
2012-Nov-01 Thu	3.89	###	3.82	3.82	1,311,850	###	20.5	20.5	0.3
2012-Oct-31 Wed	3.81	###	3.77	3.89	3,850,472	###	83.7	83.7	0.3
2012-Oct-30 Tue	3.74	3.83	3.72	3.73			36.1	36.1	###
2012-Oct-29 Mon	3.72	3.76	###	3.74			###	###	0.3
2012-Oct-26 Fri	3.72	3.79	3.7	3.73	1,833,978	6,868,247	###	###	###
2012-Oct-25 Thu	3.72	3.84	3.71	3.83	3,557,645	###	###	###	###
2012-Oct-24 Wed	3.72	3.79	###	###			18.4	18.4	0.0
2012-Oct-23 Tue	3.77	3.785	3.74	3.77	841,773	3,167,170	###	###	###
2012-Oct-22 Mon	3.8	3.81	3.76	3.77	1,690,546	###	###	###	###
2012-Oct-19 Fri	3.77	###	3.74	3.88			86.1	86.1	0.3
2012-Oct-18 Thu	3.84	3.84	3.72	3.73			###	###	###
2012-Oct-17 Wed	3.77	3.82	3.75	3.78			###	###	0.3
2012-Oct-16 Tue	3.8	3.83	3.73	3.74			###	###	0.3
2012-Oct-15 Mon	3.8	3.8	3.76	3.76			###	###	0.3
2012-Oct-12 Fri	3.76	3.81	3.75	3.76	667,685	2,523,849	67.4	67.4	0.3
2012-Oct-11 Thu	3.75	3.82	3.75	3.79			79.3	79.3	###
2012-Oct-10 Wed	3.78	3.82	3.78	3.8			###	###	###
2012-Oct-09 Tue	3.83	3.85	3.79	3.82	2,331,389	###	###	###	0.3
2012-Oct-08 Mon	3.81	3.83	3.79	3.81			74.2	74.2	0.3
2012-Oct-05 Fri	3.76	3.82	3.74	3.8			###	###	###
2012-Oct-04 Thu	3.8	3.85	3.73	3.76			20.8	20.8	0.3
2012-Oct-03 Wed	###	3.87	###	3.83	4,552,576	###	93.5	93.5	###
2012-Oct-02 Tue	###	3.7	###	###			###	###	0.0
2012-Oct-01 Mon	###	###	3.57	###	477,681	###	79.4	79.4	0.0
2012-Sep-28 Fri	3.57	###	3.56	###			78.2	78.2	0.0
2012-Sep-27 Thu	3.48	###	3.46	###			91.7	91.7	0.0
2012-Sep-26 Wed	3.47	3.51	3.45	3.5			###	###	0.3
2012-Sep-25 Tue	3.47	3.49	3.42	3.47	2,603,526	8,995,182	74.5	74.5	0.2
2012-Sep-24 Mon	3.5	3.54	3.5	3.53			81.6	81.6	0.3
2012-Sep-21 Fri	###	###	3.48	3.5			10.9	10.9	0.3
2012-Sep-20 Thu	###	###	3.57	3.58	2,245,688	4,008,553	###	###	0.3
2012-Sep-19 Wed	3.58	###	3.53	3.57			25.6	25.6	0.3
2012-Sep-18 Tue	3.53	###	3.53	3.53			69.2	69.2	0.3
2012-Sep-17 Mon	###	###	3.52	3.55			15.5	15.5	###
2012-Sep-14 Fri	3.79	3.79	3.73	3.75	1,256,552	###	###	###	0.3
2012-Sep-13 Thu	3.74	3.78	###	3.76			###	###	0.3
2012-Sep-12 Wed	3.78	3.78	3.73	3.78			###	###	0.3
2012-Sep-11 Tue	###	3.77	###	3.74			84.0	84.0	0.3
2012-Sep-10 Mon	###	3.71	###	3.7			79.6	79.6	0.3
2012-Sep-07 Fri	3.75	3.76	###	###	1,558,688	###	9.0	9.0	0.0
2012-Sep-06 Thu	3.72	3.72	###	3.7	1,846,056	###	###	###	0.3
2012-Sep-05 Wed	###	3.7	###	###			79.8	79.8	0.0
2012-Sep-04 Tue	3.78	3.78	###	3.7	1,784,444	###	###	###	0.3
2012-Sep-03 Mon	3.71	3.76	###	3.76	624,673	1,174,385	###	###	0.3
2012-Aug-31 Fri	3.8	3.8	3.7	3.73			21.0	21.0	###
2012-Aug-30 Thu	###	3.8	###	3.8			93.1	93.1	###
2012-Aug-29 Wed	###	###	###	###			80.9	80.9	0.0
2012-Aug-28 Tue	3.59	###	3.58	###	2,598,220	###	84.6	84.6	0.0
2012-Aug-27 Mon	###	###	3.57	3.57			25.1	25.1	0.3
2012-Aug-24 Fri	###	###	3.56	###			###	###	0.0
2012-Aug-23 Thu	###	3.71	###	3.7	1,735,340	3,219,055	###	###	0.3
2012-Aug-22 Wed	###	###	3.56	###	3,392,771	###	###	###	0.0
2012-Aug-21 Tue	3.56	###	3.56	3.59			###	###	###
2012-Aug-20 Mon	3.55	###	3.52	3.55			69.0	69.0	###
2012-Aug-17 Fri	3.48	3.53	3.44	3.52			###	###	###
2012-Aug-16 Thu	3.5	3.51	###	3.48	6,529,676	11,459,581	###	###	0.2
2012-Aug-15 Wed	3.28	3.53	3.28	3.46			###	###	0.2
2012-Aug-14 Tue	###	###	###	###			86.2	86.2	0.0
2012-Aug-13 Mon	###	###	###	3	831,158	0	18.9	18.9	0.2
2012-Aug-10 Fri	###	###	###	###	2,527,645	0	###	###	0.0
2012-Aug-09 Thu	###	###	###	3			###	###	0.2
2012-Aug-08 Wed	3	###	###	###	4,119,587	0	###	###	0.0
2012-Aug-07 Tue	###	###	###	###			###	###	0.0
2012-Aug-06 Mon	###	###	###	###	476,020	0	###	###	0.0
2012-Aug-03 Fri	###	3.025	###	###	1,114,321	###	###	###	0.0
2012-Aug-02 Thu	###	###	###	###	2,127,388	0	65.3	65.3	0.0
2012-Aug-01 Wed	###	###	###	###			83.3	83.3	0.0
2012-Jul-30 Mon	###	###	###	###			23.2	23.2	0.0
2012-Jul-27 Fri	###	###	###	###	686,083	0	72.9	72.9	0.0
2012-Jul-26 Thu	###	###	###	###	1,177,659	0	###	###	0.0
2012-Jul-25 Wed	###	###	###	###	1,513,052	0	###	###	0.0
2012-Jul-24 Tue	###	###	###	###			22.9	22.9	0.0
2012-Jul-23 Mon	###	###	3	3			###	###	0.2
2012-Jul-20 Fri	###	###	###	###	2,484,120	0	23.7	23.7	0.0
2012-Jul-19 Thu	###	###	###	###			###	###	0.0
2012-Jul-18 Wed	###	###	###	###	1,440,774	0	###	###	0.0
2012-Jul-17 Tue	###	###	###	###	987,672	0	###	###	0.0
2012-Jul-13 Fri	###	###	###	###			###	###	0.0
2012-Jul-12 Thu	###	###	###	###	3,165,529	0	###	###	0.0
2012-Jul-11 Wed	###	3.2	###	###	1,994,178	3,190,684	88.6	88.6	0.0
2012-Jul-10 Tue	###	###	3	###	2,521,443	###	91.2	91.2	0.0
2012-Jul-09 Mon	###	###	###	###	2,337,150	0	###	###	0.0
2012-Jul-06 Fri	###	###	###	###	1,081,788	0	###	###	0.0
2012-Jul-05 Thu	###	###	###	###	1,080,179	0	76.6	76.6	0.0
2012-Jul-04 Wed	###	###	###	###	1,153,485	0	79.7	79.7	0.0
2012-Jul-03 Tue	###	###	###	###			###	###	0.0
2012-Jul-02 Mon	###	###	###	###	1,548,488	0	25.9	25.9	0.0
2012-Jun-29 Fri	2.89	###	2.87	###			72.1	72.1	0.0
2012-Jun-28 Thu	###	###	###	###	1,471,388	0	###	###	0.0
2012-Jun-27 Wed	###	###	###	###			###	###	0.0
2012-Jun-26 Tue	2.87	###	2.85	###	3,164,388	4,509,252	###	###	0.0
2012-Jun-25 Mon	2.86	###	2.84	2.89	2,423,821	3,441,825	###	###	###
2012-Jun-22 Fri	2.89	###	2.85	2.87			###	###	###
2012-Jun-21 Thu	2.88	2.885	2.83	2.86	3,020,224	###	32.6	32.6	0.2
2012-Jun-20 Wed	###	###	2.85	2.87	4,546,128	###	17.8	17.8	###
2012-Jun-19 Tue	2.78	2.89	2.76	2.88	2,052,720	###	###	###	0.2
2012-Jun-18 Mon	2.75	2.8	2.73	2.77	2,410,822	6,665,922	###	###	0.2
2012-Jun-15 Fri	2.83	2.83	2.75	2.77	1,198,044	3,342,542	###	###	0.2
2012-Jun-14 Thu	2.83	2.83	2.79	2.8			###	###	0.2
2012-Jun-13 Wed	2.81	2.84	2.8	2.82	942,447	###	###	###	###
2012-Jun-12 Tue	2.81	2.84	2.77	2.8			32.9	32.9	0.2
2012-Jun-08 Fri	2.8	2.81	2.73	2.77	4,020,589	###	33.2	33.2	0.2
2012-Jun-07 Thu	2.77	2.8	2.72	2.79	1,945,781	5,370,355	###	###	###
2012-Jun-06 Wed	2.74	2.77	###	2.74	1,141,946	###	70.2	70.2	0.2
2012-Jun-05 Tue	2.72	###	###	2.71	2,004,576	0	###	###	###
2012-Jun-04 Mon	2.73	2.74	###	###	1,438,380	1,970,580	###	###	0.0
2012-Jun-01 Fri	2.81	2.82	2.745	2.77			28.2	28.2	0.2
2012-May-31 Thu	2.77	2.81	2.77	2.8			70.9	70.9	0.2
2012-May-30 Wed	2.77	2.83	2.75	2.78	1,200,152	3,348,424	73.7	73.7	0.2
2012-May-29 Tue	2.75	2.78	2.75	2.78			68.7	68.7	0.2
2012-May-28 Mon	2.8	2.8	2.75	2.77			###	###	0.2
2012-May-25 Fri	2.81	2.83	2.79	2.81			74.8	74.8	###
2012-May-24 Thu	2.75	2.82	2.75	2.81			###	###	###
2012-May-23 Wed	2.83	2.85	2.8	2.8			31.4	31.4	0.2
2012-May-22 Tue	2.76	2.78	2.73	2.76	1,327,849	3,658,223	###	###	0.2
2012-May-21 Mon	2.84	2.84	2.76	2.76	778,174	2,178,887	14.1	14.1	0.2
2012-May-18 Fri	2.81	2.87	2.78	2.79	2,192,851	###	39.2	39.2	###
2012-May-17 Thu	2.83	2.86	2.81	2.83			###	###	0.2
2012-May-16 Wed	###	###	2.82	2.85			###	###	###
2012-May-15 Tue	2.77	###	2.77	2.86	2,563,289	3,550,155	###	###	0.2
2012-May-14 Mon	2.8	2.82	2.74	2.78			28.2	28.2	0.2
2012-May-11 Fri	2.77	2.81	2.74	2.8	3,303,847	9,168,175	79.7	79.7	0.2
2012-May-10 Thu	2.72	2.75	2.71	2.75	1,910,140	5,214,682	###	###	###
2012-May-09 Wed	2.7	2.78	2.7	2.73	3,177,723	###	88.3	88.3	###
2012-May-08 Tue	2.71	2.73	###	2.7			###	###	0.2
2012-May-07 Mon	2.76	2.78	2.72	2.72			###	###	0.2
2012-May-04 Fri	2.83	2.83	2.79	2.79	474,350	1,332,923	###	###	###
2012-May-03 Thu	2.83	2.84	###	2.8			26.0	26.0	0.2
2012-May-02 Wed	2.81	2.83	2.79	2.81	730,482	2,052,654	71.2	71.2	###
2012-May-01 Tue	2.85	2.86	2.82	2.83			###	###	0.2
2012-Apr-30 Mon	2.83	2.85	2.79	2.83	1,072,681	###	###	###	0.2
2012-Apr-27 Fri	2.81	2.85	###	2.8	581,826	###	###	###	0.2
2012-Apr-26 Thu	2.85	2.87	2.79	2.81	1,265,220	3,580,572	###	###	###
2012-Apr-24 Tue	2.82	2.86	2.8	2.82	1,299,377	###	###	###	###
2012-Apr-23 Mon	2.83	2.86	2.8	2.82			###	###	###
2012-Apr-20 Fri	2.88	###	2.82	2.87			###	###	###
2012-Apr-19 Thu	2.84	###	2.81	2.88			80.6	80.6	0.2
2012-Apr-18 Wed	2.8	2.86	2.78	2.81	1,267,949	###	69.7	69.7	###
2012-Apr-17 Tue	2.79	2.83	2.75	2.78	1,126,375	3,142,586	###	###	0.2
2012-Apr-16 Mon	2.79	2.8	2.76	2.79	1,207,127	###	###	###	###
2012-Apr-13 Fri	2.84	2.84	2.78	2.82			22.3	22.3	###
2012-Apr-12 Thu	2.72	2.81	2.72	2.8			89.2	89.2	0.2
2012-Apr-11 Wed	2.72	2.76	2.71	2.73	1,723,070	###	78.7	78.7	###
2012-Apr-10 Tue	2.81	2.82	2.73	2.73	2,054,071	5,700,047	###	###	###
2012-Apr-05 Thu	2.85	2.85	2.79	2.81	1,684,989	###	###	###	###
2012-Apr-04 Wed	2.77	2.89	2.76	2.85	2,738,786	7,737,070	###	###	###
2012-Apr-03 Tue	2.8	2.83	2.75	2.78			25.2	25.2	0.2
2012-Apr-02 Mon	2.88	###	2.82	2.84			###	###	0.2
2012-Mar-30 Fri	2.8	2.88	2.8	2.86	2,125,451	6,036,280	###	###	0.2
2012-Mar-29 Thu	2.85	2.85	2.77	2.81			###	###	###
2012-Mar-28 Wed	2.8	2.81	2.72	2.79	1,804,225	4,988,682	###	###	###
2012-Mar-27 Tue	2.89	2.89	2.77	2.78	1,458,357	4,127,150	###	###	0.2
2012-Mar-26 Mon	2.83	2.87	2.83	2.86			###	###	0.2
2012-Mar-23 Fri	2.87	###	2.84	2.89	3,136,525	###	###	###	###
2012-Mar-22 Thu	2.86	2.87	2.84	2.85	1,778,553	###	###	###	###
2012-Mar-21 Wed	2.85	2.88	2.84	2.86	1,072,287	3,066,740	###	###	0.2
2012-Mar-20 Tue	2.86	2.89	2.85	2.86			###	###	0.2
2012-Mar-19 Mon	2.89	###	2.85	2.86	2,945,086	4,196,747	24.4	24.4	0.2
2012-Mar-16 Fri	2.89	###	2.88	###	1,778,777	###	72.0	72.0	0.0
2012-Mar-15 Thu	2.89	###	2.86	2.88			30.0	30.0	0.2
2012-Mar-14 Wed	###	###	###	###			###	###	0.0
2012-Mar-13 Tue	3	###	###	###	495,641	0	###	###	0.0
2012-Mar-12 Mon	###	3	###	###	592,252	888,378	###	###	0.0
2012-Mar-09 Fri	###	###	###	###			###	###	0.0
2012-Mar-08 Thu	3	###	###	###			###	###	0.0
2012-Mar-07 Wed	###	###	3	###	1,954,583	2,931,874	###	###	0.0
2012-Mar-06 Tue	###	###	###	###	920,177	0	###	###	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	###	###	###	###			###	###	0.0
2012-Mar-01 Thu	###	###	###	###	2,182,645	0	###	###	0.0
2012-Feb-29 Wed	###	###	###	###	3,342,222	0	###	###	0.0
2012-Feb-28 Tue	###	3.27	###	###	4,312,473	###	87.7	87.7	0.0
2012-Feb-27 Mon	###	###	###	###	768,847	0	###	###	0.0
2012-Feb-24 Fri	3	###	###	###	882,421	0	74.0	74.0	0.0
2012-Feb-23 Thu	3	###	###	3			72.1	72.1	0.2
2012-Feb-22 Wed	###	###	###	###			79.9	79.9	0.0
2012-Feb-21 Tue	3	###	###	3	2,142,585	0	64.8	64.8	0.2
2012-Feb-20 Mon	3	###	###	3	1,440,629	0	66.0	66.0	0.2
2012-Feb-17 Fri	###	###	2.89	###	2,203,657	3,184,284	76.0	76.0	0.0
2012-Feb-16 Thu	2.81	###	2.8	###	6,686,856	###	###	###	0.0
2012-Feb-15 Wed	2.88	2.88	2.71	2.83	5,215,756	###	17.6	17.6	0.2
2012-Feb-14 Tue	###	###	###	###			77.2	77.2	0.0
2012-Feb-13 Mon	###	###	###	###	625,755	0	###	###	0.0
2012-Feb-10 Fri	3	###	###	###			22.0	22.0	0.0
2012-Feb-09 Thu	3	###	###	###			25.5	25.5	0.0
2012-Feb-08 Wed	###	###	###	###			###	###	0.0
2012-Feb-07 Tue	###	###	###	###	2,088,526	0	###	###	0.0
2012-Feb-06 Mon	###	###	###	###	1,344,559	0	###	###	0.0
2012-Feb-03 Fri	###	###	###	###	919,846	0	###	###	0.0
2012-Feb-02 Thu	###	###	###	###	816,653	0	###	###	0.0
2012-Feb-01 Wed	###	###	2.89	###	695,583	###	###	###	0.0
2012-Jan-31 Tue	###	###	###	###	742,249	0	16.2	16.2	0.0
2012-Jan-30 Mon	###	###	###	###			31.2	31.2	0.0
2012-Jan-27 Fri	###	###	###	###			###	###	0.0
2012-Jan-25 Wed	###	###	2.89	###			###	###	0.0
2012-Jan-24 Tue	###	###	###	###	999,955	0	###	###	0.0
2012-Jan-23 Mon	###	###	###	###	780,487	0	11.7	11.7	0.0
2012-Jan-20 Fri	###	###	###	###	1,174,080	0	###	###	0.0
2012-Jan-19 Thu	###	###	###	###	1,040,622	0	28.8	28.8	0.0
2012-Jan-18 Wed	###	###	###	###			###	###	0.0
2012-Jan-17 Tue	2.85	###	2.85	###	2,429,474	###	87.2	87.2	0.0
2012-Jan-16 Mon	2.82	2.86	2.81	2.85	1,833,241	###	83.5	83.5	###
2012-Jan-13 Fri	2.87	2.89	2.84	2.86	2,374,181	6,802,028	###	###	0.2
2012-Jan-12 Thu	###	###	2.86	2.87	1,414,676	2,022,986	8.3	8.3	###
2012-Jan-11 Wed	###	###	###	###	978,178	0	###	###	0.0
2012-Jan-10 Tue	###	###	###	###			66.5	66.5	0.0
2012-Jan-09 Mon	###	###	###	###			13.1	13.1	0.0
2012-Jan-06 Fri	###	###	###	###	903,573	0	79.6	79.6	0.0
2012-Jan-05 Thu	###	###	###	###			###	###	0.0
2012-Jan-04 Wed	###	###	###	###	728,886	0	64.5	64.5	0.0
2012-Jan-03 Tue	###	###	###	###			8.9	8.9	0.0
2011-Dec-30 Fri	###	###	###	###			19.3	19.3	0.0
2011-Dec-29 Thu	###	###	###	###			###	###	0.0
2011-Dec-28 Wed	###	###	###	###	410,252	0	82.3	82.3	0.0
2011-Dec-23 Fri	3.21	3.22	###	3.22	472,526	###	71.6	71.6	0.2
2011-Dec-22 Thu	###	###	###	###			81.0	81.0	0.0
2011-Dec-21 Wed	###	3.22	###	###			69.7	69.7	0.0
2011-Dec-20 Tue	###	###	###	###			96.6	96.6	0.0
2011-Dec-19 Mon	###	###	###	###			51.5	51.5	0.0
2011-Dec-16 Fri	###	###	###	###			###	###	0.0
2011-Dec-15 Thu	###	###	###	###			19.1	19.1	0.0
2011-Dec-14 Wed	3.22	3.23	###	###			###	###	0.0
2011-Dec-13 Tue	###	3.23	###	3.22	1,759,045	2,840,857	###	###	0.2
2011-Dec-12 Mon	3.27	###	###	3.23	737,046	0	###	###	###
2011-Dec-09 Fri	3.21	3.27	###	3.23			79.0	79.0	###
2011-Dec-08 Thu	###	###	3.24	3.24			###	###	###
2011-Dec-07 Wed	###	###	3.29	###	1,099,023	###	70.5	70.5	0.0
2011-Dec-06 Tue	###	###	###	###			###	###	0.0
2011-Dec-05 Mon	###	###	###	###	1,275,684	0	###	###	0.0
2011-Dec-02 Fri	###	###	3.26	3.29			25.0	25.0	###
2011-Dec-01 Thu	3.29	3.29	3.22	3.25	1,912,323	###	###	###	0.2
2011-Nov-30 Wed	3.22	3.25	###	###			###	###	0.0
2011-Nov-29 Tue	###	3.24	###	3.21	1,246,175	###	81.1	81.1	###
2011-Nov-28 Mon	###	###	###	###			79.1	79.1	0.0
2011-Nov-25 Fri	###	3.26	###	###	1,454,672	###	###	###	0.0
2011-Nov-24 Thu	###	###	3.24	3.28	2,294,171	3,716,557	###	###	0.2
2011-Nov-23 Wed	###	###	3.23	###			84.7	84.7	0.0
2011-Nov-22 Tue	###	###	3.23	###	1,924,541	###	###	###	0.0
2011-Nov-21 Mon	###	3.41	###	###			80.0	80.0	0.0
2011-Nov-18 Fri	###	3.41	###	###	1,018,551	1,736,629	84.1	84.1	0.0
2011-Nov-17 Thu	3.41	3.44	###	3.42			68.8	68.8	0.2
2011-Nov-16 Wed	3.42	3.43	###	3.41			40.0	40.0	###
2011-Nov-15 Tue	3.42	3.44	###	3.42	2,574,842	4,428,728	72.4	72.4	0.2
2011-Nov-14 Mon	3.42	3.43	3.4	3.42			76.6	76.6	0.2
2011-Nov-11 Fri	###	3.41	###	3.4			73.8	73.8	0.2
2011-Nov-10 Thu	3.22	3.4	###	###	1,904,958	3,238,428	91.6	91.6	0.0
2011-Nov-09 Wed	3.4	3.4	###	###			###	###	0.0
2011-Nov-08 Tue	###	###	3.27	3.29	600,171	981,279	###	###	###
2011-Nov-07 Mon	3.28	3.29	3.21	3.27			###	###	###
2011-Nov-04 Fri	3.28	###	3.21	3.26			21.3	21.3	0.2
2011-Nov-03 Thu	3.25	3.25	###	3.2			###	###	0.2
2011-Nov-02 Wed	###	###	###	3.29			97.1	97.1	###
2011-Nov-01 Tue	3.21	###	3.21	3.25	1,715,940	2,754,083	83.4	83.4	0.2
2011-Oct-31 Mon	###	3.41	3.29	###			###	###	0.0
2011-Oct-28 Fri	3.28	3.41	3.28	3.4			###	###	0.2
2011-Oct-27 Thu	###	3.41	###	3.4	1,556,424	###	80.7	80.7	0.2
2011-Oct-26 Wed	3.25	###	3.24	###			80.0	80.0	0.0
2011-Oct-25 Tue	###	###	3.26	3.28			21.7	21.7	0.2
2011-Oct-24 Mon	###	###	3.29	###	1,840,921	###	###	###	0.0
2011-Oct-21 Fri	###	###	###	###	2,166,848	0	89.5	89.5	0.0
2011-Oct-20 Thu	###	###	###	###	842,846	0	###	###	0.0
2011-Oct-19 Wed	3.2	3.24	###	###	2,575,358	4,172,079	###	###	0.0
2011-Oct-18 Tue	###	3.22	###	###	990,279	1,594,349	###	###	0.0
2011-Oct-17 Mon	###	###	###	###			###	###	0.0
2011-Oct-14 Fri	###	###	###	###			###	###	0.0
2011-Oct-13 Thu	###	3.2	###	###			###	###	0.0
2011-Oct-12 Wed	###	###	###	###			28.1	28.1	0.0
2011-Oct-11 Tue	###	###	###	###	1,859,885	0	###	###	0.0
2011-Oct-10 Mon	###	###	###	###	1,808,275	0	62.6	62.6	0.0
2011-Oct-07 Fri	###	###	###	###	1,964,528	0	###	###	0.0
2011-Oct-06 Thu	###	###	###	###	5,991,225	0	###	###	0.0
2011-Oct-05 Wed	###	###	###	###	1,544,585	0	78.4	78.4	0.0
2011-Oct-04 Tue	2.88	###	2.87	###			96.4	96.4	0.0
2011-Oct-03 Mon	2.85	###	2.85	###			91.6	91.6	0.0
2011-Sep-30 Fri	3	###	###	###	1,683,970	0	###	###	0.0
2011-Sep-29 Thu	###	###	###	###			###	###	0.0
2011-Sep-28 Wed	###	###	###	###	1,814,628	0	77.6	77.6	0.0
2011-Sep-27 Tue	###	###	2.985	###	1,567,675	2,339,754	23.6	23.6	0.0
2011-Sep-26 Mon	###	###	###	3	1,632,029	0	53.0	53.0	0.2
2011-Sep-23 Fri	###	###	2.89	3	1,749,843	2,528,523	86.5	86.5	0.2
2011-Sep-22 Thu	###	3	2.89	###	962,320	###	46.0	46.0	0.0
2011-Sep-21 Wed	###	###	###	###			###	###	0.0
2011-Sep-20 Tue	###	###	###	###	1,058,280	0	###	###	0.0
2011-Sep-19 Mon	###	###	###	###	1,234,921	0	###	###	0.0
2011-Sep-16 Fri	###	###	3	###	1,599,448	2,399,172	###	###	0.0
2011-Sep-15 Thu	3	###	###	###			80.0	80.0	0.0
2011-Sep-14 Wed	###	###	2.89	###			42.4	42.4	0.0
2011-Sep-13 Tue	###	###	###	###			###	###	0.0
2011-Sep-12 Mon	###	###	2.89	###	2,532,559	3,659,547	42.8	42.8	0.0
2011-Sep-09 Fri	3	###	###	3			63.1	63.1	0.2
2011-Sep-08 Thu	###	###	###	###	2,780,225	0	74.5	74.5	0.0
2011-Sep-07 Wed	###	###	###	###			###	###	0.0
2011-Sep-06 Tue	###	###	###	###			###	###	0.0
2011-Sep-05 Mon	3	###	###	###	3,377,075	0	34.7	34.7	0.0
2011-Sep-02 Fri	###	###	###	###	3,579,877	0	###	###	0.0
2011-Sep-01 Thu	###	###	###	###	3,188,373	0	20.3	20.3	0.0
2011-Aug-31 Wed	###	###	###	###			12.6	12.6	0.0
2011-Aug-30 Tue	###	###	###	###	6,863,673	0	76.8	76.8	0.0
2011-Aug-29 Mon	3	###	3	###			80.6	80.6	0.0
2011-Aug-26 Fri	3	###	###	3	3,020,953	0	70.4	70.4	0.2
2011-Aug-25 Thu	###	3	###	###			###	###	0.0
2011-Aug-24 Wed	2.85	###	2.83	2.87	9,626,753	13,621,855	###	###	###
2011-Aug-23 Tue	2.75	2.81	2.74	2.8			72.1	72.1	0.2
2011-Aug-22 Mon	2.8	2.8	###	###			8.3	8.3	0.0
2011-Aug-19 Fri	2.77	2.81	2.73	2.74	2,190,284	6,067,086	34.3	34.3	0.2
2011-Aug-18 Thu	2.88	###	2.82	2.83			30.9	30.9	0.2
2011-Aug-17 Wed	###	###	###	###			###	###	0.0
2011-Aug-16 Tue	###	###	2.87	2.87	1,595,823	###	36.0	36.0	###
2011-Aug-15 Mon	###	###	2.87	###	1,117,722	###	60.1	60.1	0.0
2011-Aug-12 Fri	2.86	###	2.85	2.88			70.0	70.0	0.2
2011-Aug-11 Thu	2.81	2.88	2.8	2.8	1,882,922	###	###	###	0.2
2011-Aug-10 Wed	###	###	2.85	###			61.1	61.1	0.0
2011-Aug-09 Tue	###	2.77	2.56	2.77	4,676,127	12,461,878	59.1	59.1	0.2
2011-Aug-08 Mon	###	###	2.85	2.89	1,963,253	###	30.6	30.6	###
2011-Aug-05 Fri	###	###	###	3	2,166,325	0	###	###	0.2
2011-Aug-04 Thu	3.2	3.21	###	###	1,056,749	1,696,082	40.2	40.2	0.0
2011-Aug-03 Wed	3.23	3.25	3.21	3.21	1,441,489	###	###	###	###
2011-Aug-02 Tue	###	###	3.27	###	1,377,144	###	74.8	74.8	0.0
2011-Aug-01 Mon	3.24	###	3.22	###			###	###	0.0
2011-Jul-29 Fri	3.25	###	3.21	3.24			###	###	###
2011-Jul-28 Thu	###	###	3.27	3.27	2,404,947	3,932,088	26.9	26.9	###
2011-Jul-27 Wed	3.41	3.43	###	###	1,682,850	2,886,087	###	###	0.0
2011-Jul-26 Tue	3.46	3.47	3.4	3.43			###	###	0.2
2011-Jul-25 Mon	3.5	3.52	3.45	3.45			###	###	###
2011-Jul-22 Fri	3.45	3.51	3.44	3.5			72.8	72.8	0.3
2011-Jul-21 Thu	3.45	3.46	3.43	3.43	527,127	1,815,952	###	###	0.2
2011-Jul-20 Wed	3.5	3.5	3.41	3.45			16.9	16.9	###
2011-Jul-19 Tue	3.41	3.47	###	3.45	1,084,389	###	###	###	###
2011-Jul-18 Mon	###	3.44	###	###			81.8	81.8	0.0
2011-Jul-15 Fri	###	###	###	###			###	###	0.0
2011-Jul-14 Thu	3.28	###	3.28	###			83.6	83.6	0.0
2011-Jul-13 Wed	3.26	###	3.25	###			###	###	0.0
2011-Jul-12 Tue	###	###	3.26	3.26	1,172,883	###	###	###	0.2
2011-Jul-11 Mon	###	3.42	###	3.4			###	###	0.2
2011-Jul-08 Fri	3.45	3.48	3.42	3.43			###	###	0.2
2011-Jul-07 Thu	###	3.44	###	3.42	2,141,048	###	###	###	0.2
2011-Jul-06 Wed	3.5	3.57	3.42	3.45			16.2	16.2	###
2011-Jul-05 Tue	3.46	3.49	3.43	3.49	1,610,141	5,571,087	79.2	79.2	###
2011-Jul-04 Mon	3.45	3.45	3.4	3.45			###	###	###
2011-Jul-01 Fri	3.43	3.46	3.41	3.45			###	###	###
2011-Jun-30 Thu	3.4	3.43	###	3.43			###	###	0.2
2011-Jun-29 Wed	3.44	3.44	###	###	1,346,878	###	18.5	18.5	0.0
2011-Jun-28 Tue	###	3.41	###	3.41			88.4	88.4	###
2011-Jun-27 Mon	3.29	###	3.29	###			83.1	83.1	0.0
2011-Jun-24 Fri	###	3.44	###	3.41	3,467,559	###	###	###	###
2011-Jun-23 Thu	3.26	###	3.26	3.29			79.6	79.6	###
2011-Jun-22 Wed	3.29	###	3.29	3.29	1,567,789	###	67.9	67.9	###
2011-Jun-21 Tue	###	###	3.27	###	457,583	748,148	71.0	71.0	0.0
2011-Jun-20 Mon	3.29	###	3.26	3.27			48.1	48.1	###
2011-Jun-17 Fri	###	3.27	###	3.22			78.0	78.0	0.2
2011-Jun-16 Thu	3.21	3.24	###	3.22			84.4	84.4	0.2
2011-Jun-15 Wed	3.28	###	3.25	3.27	2,236,128	###	37.3	37.3	###
2011-Jun-14 Tue	###	###	3.27	###	1,940,544	3,172,789	###	###	0.0
2011-Jun-10 Fri	3.24	###	3.24	###			86.4	86.4	0.0
2011-Jun-09 Thu	3.22	3.27	3.22	3.26			###	###	0.2
2011-Jun-08 Wed	3.28	###	3.23	3.24	1,797,249	2,902,557	###	###	###
2011-Jun-07 Tue	###	###	3.28	3.28	1,051,450	1,724,378	24.6	24.6	0.2
2011-Jun-06 Mon	###	###	###	###			28.8	28.8	0.0
2011-Jun-03 Fri	3.41	3.43	###	###	1,238,851	2,124,629	29.0	29.0	0.0
2011-Jun-02 Thu	3.42	3.45	3.4	3.41			###	###	###
2011-Jun-01 Wed	3.47	3.47	3.42	3.44			###	###	0.2
2011-May-31 Tue	3.46	3.53	3.46	3.51			###	###	###
2011-May-30 Mon	3.46	3.48	3.44	3.46	783,280	2,710,148	72.5	72.5	0.2
2011-May-27 Fri	3.41	3.48	3.41	3.48			80.5	80.5	0.2
2011-May-26 Thu	3.41	3.45	3.41	3.45			73.3	73.3	###
2011-May-25 Wed	3.51	3.54	3.41	3.41	2,565,740	8,915,946	20.4	20.4	###
2011-May-24 Tue	3.52	3.55	3.49	3.52	1,183,887	4,167,282	72.9	72.9	###
2011-May-23 Mon	3.53	3.58	3.53	3.55	2,594,444	9,223,248	###	###	###
2011-May-20 Fri	3.47	3.52	3.47	3.5	1,288,852	###	77.3	77.3	0.3
2011-May-19 Thu	3.5	3.52	3.47	3.51	1,441,771	5,038,989	67.8	67.8	###
2011-May-18 Wed	3.41	3.47	3.41	3.47			###	###	0.2
2011-May-17 Tue	3.41	3.44	3.4	3.44	654,920	2,239,826	###	###	0.2
2011-May-16 Mon	3.41	3.43	###	3.41			78.4	78.4	###
2011-May-13 Fri	3.5	3.51	3.43	3.45			###	###	###
2011-May-12 Thu	3.43	3.47	3.43	3.44			###	###	0.2
2011-May-11 Wed	3.42	3.48	3.41	3.48	1,702,573	###	###	###	0.2
2011-May-10 Tue	3.44	3.45	###	###	1,254,273	2,163,620	26.6	26.6	0.0
2011-May-09 Mon	3.45	3.5	3.45	3.46	3,587,976	###	###	###	0.2
2011-May-06 Fri	###	###	###	###			65.0	65.0	0.0
2011-May-05 Thu	###	###	3.29	###			21.3	21.3	0.0
2011-May-04 Wed	3.4	3.425	###	###			38.9	38.9	0.0
2011-May-03 Tue	3.44	3.48	3.44	3.45	1,800,253	6,228,875	77.5	77.5	###
2011-May-02 Mon	3.44	3.5	3.4	3.47			85.3	85.3	0.2
2011-Apr-29 Fri	3.51	3.53	3.41	3.47	2,469,587	###	###	###	0.2
2011-Apr-28 Thu	3.56	3.57	3.5	3.53			38.0	38.0	0.3
2011-Apr-27 Wed	3.55	###	3.54	3.56			###	###	0.3
2011-Apr-21 Thu	3.56	3.57	3.52	3.57	1,220,922	###	###	###	0.3
2011-Apr-20 Wed	3.45	3.51	3.45	3.51	3,158,154	10,990,375	###	###	###
2011-Apr-19 Tue	###	3.47	###	3.45			94.1	94.1	###
2011-Apr-18 Mon	3.47	3.5	3.44	3.46	2,995,046	###	37.1	37.1	0.2
2011-Apr-15 Fri	3.51	3.54	3.45	3.46			22.9	22.9	0.2
2011-Apr-14 Thu	3.54	3.54	3.5	3.53	3,729,159	###	###	###	0.3
2011-Apr-13 Wed	3.41	3.51	###	3.51	2,472,543	###	###	###	###
2011-Apr-12 Tue	3.47	3.47	###	3.41			###	###	###
2011-Apr-11 Mon	###	###	3.53	3.55			19.2	19.2	###
2011-Apr-08 Fri	3.41	###	###	###	5,358,547	0	94.4	94.4	0.0
2011-Apr-07 Thu	###	3.43	###	3.42			###	###	0.2
2011-Apr-06 Wed	###	###	###	###	1,220,052	0	###	###	0.0
2011-Apr-05 Tue	3.27	###	3.27	###			74.9	74.9	0.0
2011-Apr-04 Mon	3.25	###	3.25	###			82.5	82.5	0.0
2011-Apr-01 Fri	3.25	3.27	###	3.2	2,845,082	###	19.1	19.1	0.2
2011-Mar-31 Thu	###	###	###	###			###	###	0.0
2011-Mar-30 Wed	###	###	###	###	2,709,321	0	###	###	0.0
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	###	3,307,047	0	17.5	17.5	0.0
2011-Mar-25 Fri	###	###	###	3			87.2	87.2	0.2
2011-Mar-24 Thu	2.83	###	2.81	###			###	###	0.0
2011-Mar-23 Wed	2.84	2.86	2.8	2.85			###	###	###
2011-Mar-22 Tue	2.85	2.87	2.81	2.86			###	###	0.2
2011-Mar-21 Mon	###	###	2.8	2.85	2,449,985	3,429,979	17.7	17.7	###
2011-Mar-18 Fri	2.79	###	2.77	2.87			72.8	72.8	###
2011-Mar-17 Thu	2.72	2.85	2.72	2.84			###	###	0.2
2011-Mar-16 Wed	###	###	2.8	2.82			7.2	7.2	###
2011-Mar-15 Tue	###	3	2.83	2.89	2,204,679	###	43.9	43.9	###
2011-Mar-14 Mon	3	###	###	###			48.6	48.6	0.0
2011-Mar-11 Fri	3	###	3	###	2,167,155	###	###	###	0.0
2011-Mar-10 Thu	###	###	###	###			52.9	52.9	0.0
2011-Mar-09 Wed	###	###	###	###			###	###	0.0
2011-Mar-08 Tue	3	###	###	###	1,613,844	0	84.1	84.1	0.0
2011-Mar-07 Mon	###	###	###	###			30.4	30.4	0.0
2011-Mar-04 Fri	###	###	###	###	3,281,041	0	69.2	69.2	0.0
2011-Mar-03 Thu	###	###	###	###	4,412,444	0	77.9	77.9	0.0
2011-Mar-02 Wed	###	###	###	3			###	###	0.2
2011-Mar-01 Tue	###	###	###	###	5,317,056	0	14.8	14.8	0.0
2011-Feb-28 Mon	3.29	3.29	3.24	3.24	1,111,582	###	###	###	###
2011-Feb-25 Fri	###	###	3.25	3.27	1,867,047	3,033,951	23.2	23.2	###
2011-Feb-24 Thu	###	###	###	###	3,447,476	0	70.9	70.9	0.0
2011-Feb-23 Wed	3.44	3.44	###	###	1,744,045	2,999,757	###	###	0.0
2011-Feb-22 Tue	3.45	3.45	###	###			36.4	36.4	0.0
2011-Feb-21 Mon	3.43	3.47	3.41	3.44			###	###	0.2
2011-Feb-18 Fri	3.41	3.44	3.4	3.42	1,038,984	3,553,325	###	###	0.2
2011-Feb-17 Thu	###	3.43	###	3.4	1,062,327	###	76.4	76.4	0.2
2011-Feb-16 Wed	###	###	###	###	4,364,729	0	78.1	78.1	0.0
2011-Feb-15 Tue	3.58	###	3.47	3.47			13.3	13.3	0.2
2011-Feb-14 Mon	###	###	3.57	3.57	835,254	1,490,928	###	###	0.3
2011-Feb-11 Fri	###	###	3.53	3.57	692,345	1,221,988	###	###	0.3
2011-Feb-10 Thu	###	###	3.59	3.59			30.1	30.1	###
2011-Feb-09 Wed	3.7	3.7	###	###	961,773	1,779,280	23.7	23.7	0.0
2011-Feb-08 Tue	###	###	###	###			32.1	32.1	0.0
2011-Feb-07 Mon	###	###	###	###	1,342,157	0	###	###	0.0
2011-Feb-04 Fri	###	###	###	###	1,525,046	0	###	###	0.0
2011-Feb-03 Thu	###	###	###	###			###	###	0.0
2011-Feb-02 Wed	3.71	3.74	###	###			22.7	22.7	0.0
2011-Feb-01 Tue	###	###	###	###			26.4	26.4	0.0
2011-Jan-31 Mon	3.72	3.73	###	###			###	###	0.0
2011-Jan-28 Fri	3.82	3.82	3.71	3.73			###	###	###
2011-Jan-27 Thu	3.75	3.81	3.75	3.79	1,514,482	5,724,741	###	###	###
2011-Jan-25 Tue	3.79	3.8	3.76	3.78	2,039,080	7,707,722	###	###	0.3
2011-Jan-24 Mon	3.76	3.79	3.76	3.76	1,139,329	###	###	###	0.3
2011-Jan-21 Fri	3.8	3.86	3.76	3.76			35.0	35.0	0.3
2011-Jan-20 Thu	3.82	3.83	###	3.76	2,730,674	5,229,240	###	###	0.3
2011-Jan-19 Wed	###	###	3.83	3.86			23.8	23.8	0.3
2011-Jan-18 Tue	###	###	3.85	3.87			###	###	###
2011-Jan-17 Mon	###	###	3.89	###			37.4	37.4	0.0
2011-Jan-14 Fri	###	4	###	###	2,638,920	5,277,840	###	###	0.0
2011-Jan-13 Thu	###	###	###	4			###	###	0.3
2011-Jan-12 Wed	###	###	###	4			###	###	0.3
2011-Jan-11 Tue	###	###	###	###			###	###	0.0
2011-Jan-10 Mon	###	###	4	###	1,554,553	###	81.7	81.7	0.0
2011-Jan-07 Fri	###	###	###	###			###	###	0.0
2011-Jan-06 Thu	###	###	###	###			###	###	0.0
2011-Jan-05 Wed	###	###	3.84	3.89			###	###	0.3
2011-Jan-04 Tue	3.78	###	3.76	###	3,636,457	###	91.8	91.8	0.0
2010-Dec-31 Fri	3.84	3.84	3.77	3.77	868,840	###	###	###	###
2010-Dec-30 Thu	3.85	###	3.8	3.8			###	###	###
2010-Dec-29 Wed	3.75	3.83	3.71	3.79	2,124,180	8,008,158	###	###	###
2010-Dec-24 Fri	###	###	3.59	###	916,140	1,644,471	80.7	80.7	0.0
2010-Dec-23 Thu	3.59	###	3.58	3.59			65.0	65.0	###
2010-Dec-22 Wed	3.55	###	3.55	###	2,042,054	3,624,645	###	###	0.0
2010-Dec-21 Tue	3.54	3.55	3.51	3.53	3,004,241	10,604,970	###	###	0.3
2010-Dec-20 Mon	3.51	3.55	3.5	3.5	1,274,549	4,492,785	41.5	41.5	0.3
2010-Dec-17 Fri	3.5	3.56	3.5	3.52	2,918,043	###	###	###	###
2010-Dec-16 Thu	3.52	3.54	3.46	3.48			###	###	0.2
2010-Dec-15 Wed	3.54	###	3.53	3.57			74.3	74.3	0.3
2010-Dec-14 Tue	3.49	3.54	3.47	3.52	3,015,248	10,568,444	###	###	###
2010-Dec-13 Mon	3.5	3.5	3.46	3.47			29.7	29.7	0.2
2010-Dec-10 Fri	3.49	3.52	3.46	3.49			###	###	###
2010-Dec-09 Thu	3.48	3.5	3.47	3.49	1,702,351	###	###	###	###
2010-Dec-08 Wed	3.49	3.52	3.47	3.47			###	###	0.2
2010-Dec-07 Tue	3.47	3.47	3.41	3.45			###	###	###
2010-Dec-06 Mon	3.41	3.52	3.4	3.5	4,991,654	17,271,122	86.5	86.5	0.3
2010-Dec-03 Fri	3.4	3.4	###	###	1,266,451	###	32.9	32.9	0.0
2010-Dec-02 Thu	###	3.4	###	###	2,196,547	3,734,129	###	###	0.0
2010-Dec-01 Wed	###	###	3.29	3.29			###	###	###
2010-Nov-30 Tue	###	3.4	###	###			82.3	82.3	0.0
2010-Nov-29 Mon	###	###	3.25	###	1,343,756	###	35.7	35.7	0.0
2010-Nov-26 Fri	###	3.4	###	###			70.3	70.3	0.0
2010-Nov-25 Thu	###	###	###	###	1,438,781	0	###	###	0.0
2010-Nov-24 Wed	###	###	###	###			###	###	0.0
2010-Nov-23 Tue	3.4	3.4	###	###			42.4	42.4	0.0
2010-Nov-22 Mon	3.44	3.47	###	3.41	1,249,224	###	###	###	###
2010-Nov-19 Fri	3.4	3.42	###	###	1,839,878	###	34.8	34.8	0.0
2010-Nov-18 Thu	3.24	###	3.24	###	5,645,282	9,145,356	###	###	0.0
2010-Nov-17 Wed	###	3.26	###	3.24			###	###	###
2010-Nov-16 Tue	3.21	3.23	###	3.2	2,128,284	3,437,178	###	###	0.2
2010-Nov-15 Mon	###	3.27	###	3.25			###	###	0.2
2010-Nov-12 Fri	###	3.24	###	3.22			###	###	0.2
2010-Nov-11 Thu	###	###	###	###	1,341,285	0	25.5	25.5	0.0
2010-Nov-10 Wed	###	###	###	###	3,083,749	0	36.9	36.9	0.0
2010-Nov-09 Tue	###	###	###	###			83.0	83.0	0.0
2010-Nov-08 Mon	###	###	3	###	2,690,620	###	###	###	0.0
2010-Nov-05 Fri	###	###	###	###			###	###	0.0
2010-Nov-04 Thu	###	###	###	###	1,408,943	0	###	###	0.0
2010-Nov-03 Wed	###	3.2	###	###	1,416,950	2,267,120	###	###	0.0
2010-Nov-02 Tue	###	###	###	###	2,008,876	0	###	###	0.0
2010-Nov-01 Mon	###	###	###	###			###	###	0.0
2010-Oct-29 Fri	3.21	3.23	###	###	1,889,774	3,051,985	###	###	0.0
2010-Oct-28 Thu	###	3.27	###	3.21			80.9	80.9	###
2010-Oct-27 Wed	###	###	###	###	3,547,686	0	###	###	0.0
2010-Oct-26 Tue	###	###	3.29	###			###	###	0.0
2010-Oct-25 Mon	###	###	###	###	1,154,155	0	58.8	58.8	0.0
2010-Oct-22 Fri	###	###	###	###			###	###	0.0
2010-Oct-21 Thu	###	###	###	###	487,121	0	24.7	24.7	0.0
2010-Oct-20 Wed	###	###	###	###	843,827	0	76.0	76.0	0.0
2010-Oct-19 Tue	###	3.42	###	###			###	###	0.0
2010-Oct-18 Mon	3.41	3.44	###	###			###	###	0.0
2010-Oct-15 Fri	###	3.44	###	3.41			70.1	70.1	###
2010-Oct-14 Thu	3.44	3.44	###	3.4			###	###	0.2
2010-Oct-13 Wed	3.4	3.45	###	3.43			###	###	0.2
2010-Oct-12 Tue	3.48	3.49	###	3.4			###	###	0.2
2010-Oct-11 Mon	3.53	3.53	3.43	3.49			###	###	###
2010-Oct-08 Fri	3.42	3.53	3.41	3.49			###	###	###
2010-Oct-07 Thu	3.47	3.49	3.42	3.45	2,736,440	###	###	###	###
2010-Oct-06 Wed	3.52	3.54	3.46	3.51	2,052,289	###	28.6	28.6	###
2010-Oct-05 Tue	3.46	3.52	3.42	3.51			80.6	80.6	###
2010-Oct-04 Mon	3.48	3.59	3.46	3.5	761,878	###	75.1	75.1	0.3
2010-Oct-01 Fri	3.52	3.54	3.46	3.47			###	###	0.2
2010-Sep-30 Thu	3.56	3.58	3.52	3.52	2,532,944	8,991,951	32.1	32.1	###
2010-Sep-29 Wed	###	3.71	3.57	3.59			16.3	16.3	###
2010-Sep-28 Tue	3.55	###	3.54	###	3,009,281	5,326,427	89.5	89.5	0.0
2010-Sep-27 Mon	3.48	3.57	3.45	3.57	2,683,777	9,420,057	###	###	0.3
2010-Sep-24 Fri	3.4	3.43	###	3.42			###	###	0.2
2010-Sep-23 Thu	###	3.43	###	3.42			###	###	0.2
2010-Sep-22 Wed	###	###	###	###	1,851,326	0	70.2	70.2	0.0
2010-Sep-21 Tue	###	###	3.29	###	1,186,180	###	31.2	31.2	0.0
2010-Sep-20 Mon	###	###	###	###	1,001,045	0	###	###	0.0
2010-Sep-17 Fri	###	3.4	3.28	3.4	2,699,157	9,015,184	79.9	79.9	0.2
2010-Sep-16 Thu	###	###	3.28	3.29			34.1	34.1	###
2010-Sep-15 Wed	###	###	3.29	###	3,049,974	###	###	###	0.0
2010-Sep-14 Tue	###	3.42	###	###	1,342,278	###	24.7	24.7	0.0
2010-Sep-13 Mon	###	###	###	###	1,611,840	0	69.9	69.9	0.0
2010-Sep-10 Fri	###	###	###	###			###	###	0.0
2010-Sep-09 Thu	###	###	###	###	1,663,977	0	24.9	24.9	0.0
2010-Sep-08 Wed	3.41	3.42	###	###			17.2	17.2	0.0
2010-Sep-07 Tue	###	3.43	###	###	3,082,221	###	72.6	72.6	0.0
2010-Sep-06 Mon	3.42	3.43	###	3.41			###	###	###
2010-Sep-03 Fri	###	###	###	###			###	###	0.0
2010-Sep-02 Thu	3.42	3.42	###	###	774,246	###	###	###	0.0
2010-Sep-01 Wed	###	3.41	3.26	###			###	###	0.0
2010-Aug-31 Tue	3.24	3.29	3.21	3.23			###	###	###
2010-Aug-30 Mon	3.2	3.24	###	3.23	2,017,624	3,268,550	72.3	72.3	###
2010-Aug-27 Fri	###	###	###	###	1,266,346	0	###	###	0.0
2010-Aug-26 Thu	###	3.2	###	###	2,037,270	###	###	###	0.0
2010-Aug-25 Wed	3.21	###	###	###			###	###	0.0
2010-Aug-24 Tue	3.23	3.25	###	3.23			77.1	77.1	###
2010-Aug-23 Mon	###	3.27	###	3.26			###	###	0.2
2010-Aug-20 Fri	###	###	###	###	2,225,270	0	###	###	0.0
2010-Aug-19 Thu	###	###	###	###			###	###	0.0
2010-Aug-18 Wed	3.2	3.22	###	###			15.7	15.7	0.0
2010-Aug-17 Tue	3.29	###	###	3.24	7,634,156	0	17.3	17.3	###
2010-Aug-16 Mon	###	3.4	###	###			###	###	0.0
2010-Aug-13 Fri	3.4	3.44	###	3.42	2,284,274	3,928,951	59.7	59.7	0.2
2010-Aug-12 Thu	3.46	3.46	3.41	3.44	1,437,946	4,939,344	29.6	29.6	0.2
2010-Aug-11 Wed	3.49	3.51	3.47	3.47	2,017,180	7,039,958	43.9	43.9	0.2
2010-Aug-10 Tue	3.5	3.53	3.48	3.49	1,752,327	###	41.6	41.6	###
2010-Aug-09 Mon	3.44	3.51	3.43	3.5	1,456,480	5,053,985	###	###	0.3
2010-Aug-06 Fri	3.5	3.5	3.47	3.48	946,053	###	###	###	0.2
2010-Aug-05 Thu	3.58	3.58	3.49	3.52			###	###	###
2010-Aug-04 Wed	3.47	3.55	3.47	3.52	2,541,045	###	###	###	###
2010-Aug-03 Tue	###	###	3.47	3.5			13.6	13.6	0.3
2010-Aug-02 Mon	###	###	3.56	3.57	1,627,158	2,896,341	###	###	0.3
2010-Jul-30 Fri	3.58	###	3.57	###	1,172,373	2,092,685	###	###	0.0
2010-Jul-29 Thu	###	3.7	###	###	1,435,341	2,655,380	17.5	17.5	0.0
2010-Jul-28 Wed	3.71	3.72	###	3.71	1,256,581	2,337,240	66.0	66.0	###
2010-Jul-27 Tue	###	3.72	###	###			###	###	0.0
2010-Jul-26 Mon	3.7	3.7	###	###			###	###	0.0
2010-Jul-23 Fri	###	###	3.59	###	1,912,480	###	###	###	0.0
2010-Jul-22 Thu	3.58	###	3.56	3.56			28.5	28.5	0.3
2010-Jul-21 Wed	###	###	3.58	###			22.3	22.3	0.0
2010-Jul-20 Tue	###	###	3.55	3.59	1,187,653	2,108,084	###	###	###
2010-Jul-19 Mon	3.58	3.71	3.49	###	2,094,871	###	83.8	83.8	0.0
2010-Jul-16 Fri	###	###	3.59	###			19.5	19.5	0.0
2010-Jul-15 Thu	3.74	3.74	###	###	1,207,553	2,258,124	17.2	17.2	0.0
2010-Jul-14 Wed	3.74	3.78	3.72	3.74			64.7	64.7	0.3
2010-Jul-13 Tue	3.74	3.77	3.71	3.72			32.0	32.0	0.3
2010-Jul-12 Mon	3.71	3.74	###	3.72	887,742	1,660,077	###	###	0.3
2010-Jul-09 Fri	3.7	3.75	###	3.71			###	###	###
2010-Jul-08 Thu	3.71	3.75	###	3.7			###	###	0.3
2010-Jul-07 Wed	3.59	3.7	3.59	###			90.2	90.2	0.0
2010-Jul-06 Tue	3.59	###	3.54	###	1,512,958	###	###	###	0.0
2010-Jul-05 Mon	###	3.71	3.56	###			35.1	35.1	0.0
2010-Jul-02 Fri	###	###	###	###			###	###	0.0
2010-Jul-01 Thu	3.46	###	3.46	###			89.4	89.4	0.0
2010-Jun-30 Wed	3.5	3.56	3.45	3.56			76.4	76.4	0.3
2010-Jun-29 Tue	###	###	3.55	3.59			###	###	###
2010-Jun-28 Mon	3.78	3.79	3.57	###			###	###	0.0
2010-Jun-25 Fri	3.8	3.86	3.79	3.8			###	###	###
2010-Jun-24 Thu	3.84	###	3.8	3.84			78.0	78.0	0.3
2010-Jun-23 Wed	3.82	3.87	3.81	3.81			40.7	40.7	0.3
2010-Jun-22 Tue	3.82	3.87	3.81	3.85			81.5	81.5	0.3
2010-Jun-21 Mon	###	###	3.83	3.85	1,092,172	###	16.4	16.4	0.3
2010-Jun-18 Fri	###	###	3.89	###	2,639,426	5,133,683	###	###	0.0
2010-Jun-17 Thu	###	4	###	###	1,822,587	3,645,174	###	###	0.0
2010-Jun-16 Wed	###	###	###	###			###	###	0.0
2010-Jun-15 Tue	3.89	###	3.89	###	2,512,977	4,887,740	###	###	0.0
2010-Jun-11 Fri	###	###	3.89	###	1,812,745	3,525,789	31.0	31.0	0.0
2010-Jun-10 Thu	###	###	3.85	3.89	1,316,228	###	###	###	0.3
2010-Jun-09 Wed	3.8	###	3.79	3.86	2,354,680	###	###	###	0.3
2010-Jun-08 Tue	3.71	3.75	###	3.75			###	###	0.3
2010-Jun-07 Mon	3.77	3.8	3.73	3.78	3,088,454	11,628,029	###	###	0.3
2010-Jun-04 Fri	3.82	3.85	3.8	3.84			74.1	74.1	0.3
2010-Jun-03 Thu	3.8	3.85	3.73	3.85			###	###	0.3
2010-Jun-02 Wed	3.7	3.84	###	3.79			89.0	89.0	###
2010-Jun-01 Tue	###	3.7	###	###	867,752	1,605,341	79.0	79.0	0.0
2010-May-31 Mon	###	3.7	###	###	1,103,921	2,042,253	###	###	0.0
2010-May-28 Fri	3.72	3.75	###	###			###	###	0.0
2010-May-27 Thu	###	3.72	###	3.7			###	###	0.3
2010-May-26 Wed	3.76	3.77	###	###			###	###	0.0
2010-May-25 Tue	3.76	3.8	3.73	3.74	2,680,522	###	###	###	0.3
2010-May-24 Mon	3.71	3.85	3.7	3.8	5,828,285	22,001,775	79.1	79.1	###
2010-May-21 Fri	3.83	3.84	3.71	3.82	2,620,584	###	###	###	0.3
2010-May-20 Thu	###	###	###	###			87.6	87.6	0.0
2010-May-19 Wed	4	###	###	###	2,268,176	0	###	###	0.0
2010-May-18 Tue	###	###	###	###	2,586,083	0	44.1	44.1	0.0
2010-May-17 Mon	###	###	###	###			###	###	0.0
2010-May-14 Fri	4.5	4.52	4.22	4.22	4,341,059	18,970,427	###	###	###
2010-May-13 Thu	###	###	###	###	1,837,787	0	###	###	0.0
2010-May-12 Wed	###	###	###	###	1,613,988	0	22.7	22.7	0.0
2010-May-11 Tue	###	###	###	###			83.8	83.8	0.0
2010-May-10 Mon	###	###	###	###			63.2	63.2	0.0
2010-May-07 Fri	4	###	###	###			###	###	0.0
2010-May-06 Thu	###	###	4	###	2,058,628	4,117,256	###	###	0.0
2010-May-05 Wed	###	###	4	###			68.4	68.4	0.0
2010-May-04 Tue	###	###	###	###	1,937,657	0	###	###	0.0
2010-May-03 Mon	###	###	###	###			75.1	75.1	0.0
2010-Apr-30 Fri	###	4.2	###	###	2,074,626	###	17.7	17.7	0.0
2010-Apr-29 Thu	###	###	###	###			###	###	0.0
2010-Apr-28 Wed	###	###	###	###	4,696,248	0	###	###	0.0
2010-Apr-27 Tue	###	###	4.2	4.2			20.6	20.6	###
2010-Apr-23 Fri	###	###	4.27	###	3,882,825	###	31.5	31.5	0.0
2010-Apr-22 Thu	4.4	4.41	###	###			28.0	28.0	0.0
2010-Apr-21 Wed	###	4.47	###	###			###	###	0.0
2010-Apr-20 Tue	###	###	4.29	###			###	###	0.0
2010-Apr-19 Mon	###	###	4.27	###			34.0	34.0	0.0
2010-Apr-16 Fri	4.28	###	4.25	###	15,156,879	###	86.2	86.2	0.0
2010-Apr-15 Thu	4.28	4.29	4.25	4.26			###	###	0.3
2010-Apr-14 Wed	4.25	4.28	4.24	4.24			###	###	0.3
2010-Apr-13 Tue	###	4.28	###	4.25			###	###	###
2010-Apr-12 Mon	###	###	###	###	6,429,140	0	10.1	10.1	0.0
2010-Apr-09 Fri	4.41	4.43	###	###	4,488,571	9,942,184	19.9	19.9	0.0
2010-Apr-08 Thu	4.43	4.45	4.4	4.4	1,918,452	8,489,150	###	###	0.3
2010-Apr-07 Wed	4.42	4.49	4.41	4.43	4,952,840	###	###	###	###
2010-Apr-06 Tue	4.49	4.49	###	4.4	5,754,056	12,917,855	18.1	18.1	0.3
2010-Apr-01 Thu	4.45	4.56	4.43	4.44			28.6	28.6	0.3
2010-Mar-31 Wed	4.44	4.47	4.44	4.45			###	###	0.3
2010-Mar-30 Tue	4.46	4.48	4.43	4.44	6,807,056	###	33.1	33.1	0.3
2010-Mar-29 Mon	4.42	4.46	4.42	4.45			75.1	75.1	0.3
2010-Mar-26 Fri	###	4.42	###	4.42	1,531,054	3,383,629	80.0	80.0	0.3
2010-Mar-25 Thu	###	4.42	###	4.4			###	###	0.3
2010-Mar-24 Wed	4.29	4.41	4.28	4.41	5,054,680	21,962,584	###	###	###
2010-Mar-23 Tue	4.23	4.28	4.21	4.26			###	###	0.3
2010-Mar-22 Mon	###	4.21	###	4.2	2,640,724	5,558,724	###	###	###
2010-Mar-19 Fri	###	###	###	###	3,099,923	0	23.8	23.8	0.0
2010-Mar-18 Thu	###	4.2	###	###			71.8	71.8	0.0
2010-Mar-17 Wed	###	###	###	###	3,689,655	0	78.6	78.6	0.0
2010-Mar-16 Tue	###	###	###	###			###	###	0.0
2010-Mar-15 Mon	###	###	###	###			31.3	31.3	0.0
2010-Mar-12 Fri	###	###	###	###			77.9	77.9	0.0
2010-Mar-11 Thu	###	###	###	###			###	###	0.0
2010-Mar-10 Wed	###	###	###	###	6,523,286	0	82.9	82.9	0.0
2010-Mar-09 Tue	###	###	###	###			25.9	25.9	0.0
2010-Mar-08 Mon	###	4.2	###	###	2,126,883	4,466,454	###	###	0.0
2010-Mar-05 Fri	###	###	###	###			23.9	23.9	0.0
2010-Mar-04 Thu	###	###	###	4.26	23,076,729	0	###	###	0.3
2010-Mar-03 Wed	4.47	4.47	###	###	2,900,275	###	18.4	18.4	0.0
2010-Mar-02 Tue	4.5	4.5	4.4	4.44			25.4	25.4	0.3
2010-Mar-01 Mon	4.41	4.47	4.4	4.43	2,728,189	###	###	###	###
2010-Feb-26 Fri	4.46	4.47	###	###	3,231,975	###	###	###	0.0
2010-Feb-25 Thu	###	###	4.45	4.46			22.1	22.1	0.3
2010-Feb-24 Wed	4.59	###	4.55	4.55	2,679,020	6,094,770	###	###	0.3
2010-Feb-23 Tue	###	###	4.55	4.58			21.9	21.9	0.3
2010-Feb-22 Mon	###	4.7	###	###			75.5	75.5	0.0
2010-Feb-19 Fri	###	###	4.56	4.59			###	###	0.3
2010-Feb-18 Thu	4.7	4.73	###	###			35.4	35.4	0.0
2010-Feb-17 Wed	4.73	4.77	4.54	4.7	15,449,422	71,917,059	###	###	0.3
2010-Feb-16 Tue	4.89	###	4.77	4.89			###	###	###
2010-Feb-15 Mon	5.45	###	5.43	5.55			85.6	85.6	###
2010-Feb-12 Fri	5.49	5.54	5.46	5.48			###	###	###
2010-Feb-11 Thu	5.54	###	5.51	5.52			22.8	22.8	0.4
2010-Feb-10 Wed	5.54	###	5.49	5.52			38.8	38.8	0.4
2010-Feb-09 Tue	5.42	5.55	5.42	5.52			85.2	85.2	0.4
2010-Feb-08 Mon	5.47	5.56	5.44	5.49	632,041	3,476,225	72.9	72.9	0.4
2010-Feb-05 Fri	###	5.49	###	5.46	2,443,325	6,706,927	81.3	81.3	###
2010-Feb-04 Thu	5.47	5.47	###	5.4			29.3	29.3	0.4
2010-Feb-03 Wed	5.44	5.54	5.4	5.52			###	###	0.4
2010-Feb-02 Tue	5.4	5.48	###	5.47			69.2	69.2	###
2010-Feb-01 Mon	5.47	5.54	5.42	5.51	1,300,083	7,124,454	87.1	87.1	###
2010-Jan-29 Fri	5.46	5.54	5.46	5.52	1,406,624	###	###	###	0.4
2010-Jan-28 Thu	5.48	5.52	5.44	5.49	6,835,178	37,456,775	69.9	69.9	0.4
2010-Jan-27 Wed	5.48	5.57	###	5.56			90.9	90.9	0.4
2010-Jan-25 Mon	5.47	5.53	5.46	5.53	821,783	###	70.1	70.1	###
2010-Jan-22 Fri	5.5	5.59	5.46	5.52	1,253,185	6,923,847	66.4	66.4	0.4
2010-Jan-21 Thu	###	5.7	5.56	###	1,616,474	9,100,748	###	###	0.0
2010-Jan-20 Wed	5.71	5.73	###	###	914,926	###	33.1	33.1	0.0
2010-Jan-19 Tue	5.8	5.81	5.59	###			17.0	17.0	0.0
2010-Jan-18 Mon	5.76	5.81	5.74	5.75	2,581,374	###	###	###	###
2010-Jan-15 Fri	5.81	5.84	5.78	5.81	754,353	###	###	###	###
2010-Jan-14 Thu	5.88	5.89	5.8	5.84			###	###	0.4
2010-Jan-13 Wed	5.8	5.87	5.76	5.85			77.3	77.3	0.4
2010-Jan-12 Tue	5.82	5.85	5.81	5.81	912,184	###	###	###	###
2010-Jan-11 Mon	###	###	5.82	5.84	720,153	2,095,645	###	###	0.4
2010-Jan-08 Fri	5.86	5.87	5.8	5.84	1,204,679	###	34.3	34.3	0.4
2010-Jan-07 Thu	###	###	5.8	5.82			###	###	0.4
2010-Jan-06 Wed	5.87	###	5.87	5.89			67.8	67.8	###
2010-Jan-05 Tue	###	###	5.82	5.85	1,193,855	###	11.9	11.9	0.4
2010-Jan-04 Mon	6	###	###	6	649,089	0	65.4	65.4	0.4
2009-Dec-31 Thu	###	6	###	###			###	###	0.0
2009-Dec-30 Wed	###	6	###	###	720,376	2,161,128	72.0	72.0	0.0
2009-Dec-29 Tue	###	6	###	###			###	###	0.0
2009-Dec-24 Thu	###	###	5.88	###			###	###	0.0
2009-Dec-23 Wed	5.86	###	5.82	###	817,343	###	70.8	70.8	0.0
2009-Dec-22 Tue	5.88	5.89	5.82	5.89	395,185	###	###	###	###
2009-Dec-21 Mon	5.77	###	5.77	5.82			78.3	78.3	0.4
2009-Dec-18 Fri	###	5.77	###	5.77			###	###	0.4
2009-Dec-17 Thu	5.71	5.83	###	5.72			###	###	0.4
2009-Dec-16 Wed	5.8	5.8	5.7	5.73			27.9	27.9	###
2009-Dec-15 Tue	5.75	5.87	5.72	5.83			###	###	###
2009-Dec-14 Mon	###	###	5.58	###			81.4	81.4	0.0
2009-Dec-11 Fri	5.56	###	5.52	###	4,215,920	###	###	###	0.0
2009-Dec-10 Thu	###	###	5.52	5.54			31.1	31.1	0.4
2009-Dec-09 Wed	###	###	5.58	###	2,152,078	###	###	###	0.0
2009-Dec-08 Tue	5.79	5.8	###	5.71			###	###	0.4
2009-Dec-07 Mon	5.89	5.89	5.77	5.79	1,534,577	8,946,583	###	###	###
2009-Dec-04 Fri	###	6	5.86	5.86			###	###	0.4
2009-Dec-03 Thu	###	###	###	###	2,020,473	0	68.7	68.7	0.0
2009-Dec-02 Wed	5.89	###	5.87	###			70.7	70.7	0.0
2009-Dec-01 Tue	5.82	5.88	5.79	5.85			###	###	0.4
2009-Nov-30 Mon	###	###	5.83	5.85			22.7	22.7	0.4
2009-Nov-27 Fri	###	###	5.86	5.88			###	###	0.4
2009-Nov-26 Thu	###	###	###	###	1,465,670	0	28.9	28.9	0.0
2009-Nov-25 Wed	###	###	###	###	3,077,357	0	###	###	0.0
2009-Nov-24 Tue	###	###	###	###	1,177,973	0	31.5	31.5	0.0
2009-Nov-23 Mon	6	###	###	###			66.5	66.5	0.0
2009-Nov-20 Fri	###	###	###	###	1,113,271	0	###	###	0.0
2009-Nov-19 Thu	###	###	###	###			###	###	0.0
2009-Nov-18 Wed	###	###	###	###			26.0	26.0	0.0
2009-Nov-17 Tue	###	###	###	###	4,943,124	0	80.5	80.5	0.0
2009-Nov-16 Mon	###	###	###	###			###	###	0.0
2009-Nov-13 Fri	###	###	###	###	3,200,751	0	###	###	0.0
2009-Nov-12 Thu	6	###	6	###			78.3	78.3	0.0
2009-Nov-11 Wed	###	###	###	###			###	###	0.0
2009-Nov-10 Tue	###	###	###	###			###	###	0.0
2009-Nov-09 Mon	###	###	###	###	2,430,488	0	16.1	16.1	0.0
2009-Nov-06 Fri	###	6.29	###	6.23	1,747,541	###	###	###	0.4
2009-Nov-05 Thu	###	###	###	###	840,149	0	###	###	0.0
2009-Nov-04 Wed	###	###	###	###	1,153,842	0	73.1	73.1	0.0
2009-Nov-03 Tue	###	###	###	6			###	###	0.4
2009-Nov-02 Mon	###	###	5.86	###	1,994,648	###	###	###	0.0
2009-Oct-30 Fri	###	6.23	###	###	3,033,646	###	30.5	30.5	0.0
2009-Oct-29 Thu	6.29	###	###	###			40.9	40.9	0.0
2009-Oct-28 Wed	6.2	###	###	###			###	###	0.0
2009-Oct-27 Tue	###	6.23	5.8	6.23	2,711,626	###	90.4	90.4	0.4
2009-Oct-26 Mon	###	6.24	###	###			###	###	0.0
2009-Oct-23 Fri	6.26	###	###	6.26	1,706,279	0	70.6	70.6	0.4
2009-Oct-22 Thu	6.22	###	6.22	###	1,029,352	3,201,284	80.7	80.7	0.0
2009-Oct-21 Wed	6.21	6.29	6.21	6.28			###	###	0.4
2009-Oct-20 Tue	###	###	6.24	6.25			###	###	###
2009-Oct-19 Mon	###	6.29	###	6.22	1,135,773	###	###	###	0.4
2009-Oct-16 Fri	###	6.29	###	6.22			80.3	80.3	0.4
2009-Oct-15 Thu	###	6.21	###	###			###	###	0.0
2009-Oct-14 Wed	###	6.25	###	###			60.5	60.5	0.0
2009-Oct-13 Tue	6.26	###	###	6.22	2,919,849	0	###	###	0.4
2009-Oct-12 Mon	###	###	###	6.29			39.3	39.3	###
2009-Oct-09 Fri	###	6.4	6.21	6.29	4,274,746	26,952,273	###	###	###
2009-Oct-07 Wed	6.2	###	6.2	6.27	2,383,382	7,388,484	71.3	71.3	0.4
2009-Oct-06 Tue	6.28	6.28	###	6.2	2,914,559	###	32.0	32.0	0.4
2009-Oct-05 Mon	6.2	6.27	###	6.24	1,137,380	3,565,686	###	###	0.4
2009-Oct-02 Fri	###	6.28	###	6.2			###	###	0.4
2009-Oct-01 Thu	###	###	###	6.21			###	###	###
2009-Sep-30 Wed	###	6.21	###	6.21	1,303,825	4,048,376	75.3	75.3	###
2009-Sep-29 Tue	###	###	###	###	3,861,553	0	70.0	70.0	0.0
2009-Sep-28 Mon	###	###	###	###	1,529,389	0	###	###	0.0
2009-Sep-25 Fri	###	###	###	###			67.6	67.6	0.0
2009-Sep-24 Thu	6.23	###	###	6.2			###	###	0.4
2009-Sep-23 Wed	6.2	6.29	###	6.26	2,994,024	###	70.5	70.5	0.4
2009-Sep-22 Tue	###	###	###	###	1,577,924	0	###	###	0.0
2009-Sep-21 Mon	6.2	6.2	###	###	1,176,387	###	###	###	0.0
2009-Sep-18 Fri	###	###	###	###			###	###	0.0
2009-Sep-17 Thu	6.2	6.23	###	###	5,593,347	17,423,275	###	###	0.0
2009-Sep-16 Wed	###	###	5.84	###			###	###	0.0
2009-Sep-15 Tue	6.41	6.51	###	###			36.7	36.7	0.0
2009-Sep-14 Mon	###	###	###	6.26	1,363,273	0	###	###	0.4
2009-Sep-11 Fri	###	6.56	6.24	###			69.3	69.3	0.0
2009-Sep-10 Thu	6.42	6.48	###	###	2,607,442	###	###	###	0.0
2009-Sep-09 Wed	###	6.44	###	6.41			###	###	0.5
2009-Sep-08 Tue	###	###	6.25	6.28			###	###	0.4
2009-Sep-07 Mon	###	6.5	6.26	###	1,649,529	###	###	###	0.0
2009-Sep-04 Fri	###	###	###	6.25			###	###	###
2009-Sep-03 Thu	6.27	6.29	###	###	3,307,849	10,403,185	16.8	16.8	0.0
2009-Sep-02 Wed	6.22	###	###	6.24			69.6	69.6	0.4
2009-Sep-01 Tue	###	6.4	###	6.26	3,141,054	10,051,372	###	###	0.4
2009-Aug-31 Mon	6.29	###	###	###	4,524,553	0	74.8	74.8	0.0
2009-Aug-28 Fri	6.23	###	###	6.2	2,021,384	0	###	###	0.4
2009-Aug-27 Thu	###	###	###	###	3,805,272	0	###	###	0.0
2009-Aug-26 Wed	###	###	###	###			###	###	0.0
2009-Aug-25 Tue	6	###	###	###	1,653,921	0	71.2	71.2	0.0
2009-Aug-24 Mon	###	###	###	6	1,529,021	0	17.3	17.3	0.4
2009-Aug-21 Fri	6	###	###	###			###	###	0.0
2009-Aug-20 Thu	###	###	###	6	1,568,946	0	23.0	23.0	0.4
2009-Aug-19 Wed	###	###	###	###	2,037,442	0	###	###	0.0
2009-Aug-18 Tue	5.82	###	5.82	###	2,912,348	###	###	###	0.0
2009-Aug-17 Mon	6	###	5.79	5.81			###	###	###
2009-Aug-14 Fri	5.89	###	5.73	6	2,860,384	###	79.4	79.4	0.4
2009-Aug-13 Thu	5.85	###	5.78	5.87	3,828,125	11,063,281	60.8	60.8	###
2009-Aug-12 Wed	###	5.81	###	5.78	4,162,682	###	###	###	0.4
2009-Aug-11 Tue	###	###	5.4	5.58	2,691,623	7,267,382	###	###	0.4
2009-Aug-10 Mon	###	5.8	5.58	###			###	###	0.0
2009-Aug-07 Fri	###	###	5.47	5.51			###	###	###
2009-Aug-06 Thu	5.5	###	5.5	###	2,137,924	###	###	###	0.0
2009-Aug-05 Wed	###	###	5.45	5.53			###	###	###
2009-Aug-04 Tue	5.55	5.57	5.44	5.5			35.2	35.2	0.4
2009-Aug-03 Mon	###	###	5.51	###			###	###	0.0
2009-Jul-31 Fri	###	###	5.5	5.57			28.6	28.6	0.4
2009-Jul-30 Thu	###	###	5.57	5.57			18.0	18.0	0.4
2009-Jul-29 Wed	5.57	5.7	5.52	###			75.1	75.1	0.0
2009-Jul-28 Tue	5.49	5.57	5.44	5.54			77.1	77.1	0.4
2009-Jul-27 Mon	5.44	5.5	###	5.45			70.0	70.0	###
2009-Jul-24 Fri	5.5	5.55	###	5.41			###	###	###
2009-Jul-23 Thu	5.41	5.5	###	5.46			68.5	68.5	###
2009-Jul-22 Wed	###	###	###	5.41	1,992,376	0	8.4	8.4	###
2009-Jul-21 Tue	5.55	###	5.5	###	1,420,579	###	76.3	76.3	0.0
2009-Jul-20 Mon	5.44	5.5	###	5.42	805,388	###	28.5	28.5	0.4
2009-Jul-17 Fri	###	5.45	###	###			31.3	31.3	0.0
2009-Jul-16 Thu	5.4	5.4	###	###	799,987	###	###	###	0.0
2009-Jul-15 Wed	5.29	5.29	###	5.22			###	###	0.4
2009-Jul-14 Tue	5.29	5.29	5.2	5.22			###	###	0.4
2009-Jul-13 Mon	5.21	5.29	5.2	5.22			###	###	0.4
2009-Jul-10 Fri	5.25	5.29	###	5.24			###	###	0.4
2009-Jul-09 Thu	###	5.23	###	5.2			70.8	70.8	###
2009-Jul-08 Wed	###	5.27	###	###			###	###	0.0
2009-Jul-07 Tue	###	5.27	###	5.22	1,105,849	###	80.3	80.3	0.4
2009-Jul-06 Mon	###	###	###	###			###	###	0.0
2009-Jul-03 Fri	5.21	5.24	###	###	1,441,149	###	###	###	0.0
2009-Jul-02 Thu	5.21	###	5.21	5.27	1,111,080	###	###	###	###
2009-Jul-01 Wed	###	5.23	###	5.2	1,101,629	2,880,759	###	###	###
2009-Jun-30 Tue	5.25	5.25	###	5.25			70.2	70.2	0.4
2009-Jun-29 Mon	5.2	5.23	###	###			###	###	0.0
2009-Jun-26 Fri	5.29	###	###	5.22			###	###	0.4
2009-Jun-25 Thu	###	###	5.24	5.29			29.4	29.4	0.4
2009-Jun-24 Wed	###	###	###	###	1,778,548	0	###	###	0.0
2009-Jun-23 Tue	###	5.47	###	###			45.7	45.7	0.0
2009-Jun-22 Mon	5.52	5.54	###	5.45			###	###	###
2009-Jun-19 Fri	###	###	5.45	5.52			26.9	26.9	0.4
2009-Jun-18 Thu	5.55	5.58	5.41	5.46			###	###	###
2009-Jun-17 Wed	###	5.45	###	5.45	1,357,752	3,699,874	86.9	86.9	###
2009-Jun-16 Tue	5.4	5.44	###	###			41.5	41.5	0.0
2009-Jun-15 Mon	5.45	5.54	###	5.43			###	###	0.4
2009-Jun-12 Fri	5.42	5.5	5.4	5.45			68.2	68.2	###
2009-Jun-11 Thu	5.4	###	5.4	5.49			###	###	0.4
2009-Jun-10 Wed	5.55	5.56	###	5.48	2,875,158	###	25.4	25.4	###
2009-Jun-09 Tue	###	###	###	5.5	2,040,523	0	###	###	0.4
2009-Jun-05 Fri	5.49	###	###	5.45			###	###	###
2009-Jun-04 Thu	5.44	5.5	###	5.42	2,730,526	7,508,946	37.0	37.0	0.4
2009-Jun-03 Wed	5.43	5.5	5.4	5.45			62.5	62.5	###
2009-Jun-02 Tue	5.28	###	5.21	###	2,689,156	7,005,251	###	###	0.0
2009-Jun-01 Mon	###	###	###	5.23			18.7	18.7	###
2009-May-29 Fri	5.21	###	5.21	###	3,426,023	8,924,789	###	###	0.0
2009-May-28 Thu	###	###	###	###	0				0.0
2009-May-27 Wed	###	###	###	###	774,880	0	###	###	0.0
2009-May-26 Tue	5	5	4.83	4.88			17.4	17.4	0.3
2009-May-25 Mon	###	###	###	###			29.2	29.2	0.0
2009-May-22 Fri	###	###	###	###	1,130,852	0	###	###	0.0
2009-May-21 Thu	5	###	###	###			73.8	73.8	0.0
2009-May-20 Wed	###	###	4.88	###	930,751	###	###	###	0.0
2009-May-19 Tue	###	###	###	###			86.9	86.9	0.0
2009-May-18 Mon	###	###	4.88	###	595,674	1,453,444	39.8	39.8	0.0
2009-May-15 Fri	###	###	###	###			###	###	0.0
2009-May-14 Thu	4.85	###	4.85	5	2,667,154	6,467,848	###	###	0.4
2009-May-13 Wed	4.7	###	###	###			85.3	85.3	0.0
2009-May-12 Tue	4.5	###	4.48	###			###	###	0.0
2009-May-11 Mon	4.54	###	4.42	4.59	1,034,975	###	72.7	72.7	0.3
2009-May-08 Fri	###	###	4.48	4.58			###	###	0.3
2009-May-07 Thu	4.57	4.75	4.54	###			65.1	65.1	0.0
2009-May-06 Wed	4.5	4.55	4.42	4.52			###	###	0.3
2009-May-05 Tue	###	###	4.41	4.5	2,192,775	###	###	###	###
2009-May-04 Mon	4.51	###	4.45	###			70.9	70.9	0.0
2009-May-01 Fri	###	4.55	###	4.49			83.2	83.2	###
2009-Apr-30 Thu	4.2	4.43	###	###	2,957,976	###	83.6	83.6	0.0
2009-Apr-29 Wed	###	###	###	###	2,015,380	0	###	###	0.0
2009-Apr-28 Tue	###	###	###	###	1,151,786	0	28.4	28.4	0.0
2009-Apr-27 Mon	4.2	4.2	###	###			25.1	25.1	0.0
2009-Apr-24 Fri	###	###	###	###	1,440,625	0	###	###	0.0
2009-Apr-23 Thu	###	4.21	###	###			###	###	0.0
2009-Apr-22 Wed	4.2	4.26	###	###			30.1	30.1	0.0
2009-Apr-21 Tue	###	###	###	4.25			###	###	###
2009-Apr-20 Mon	###	###	4.2	4.24			27.9	27.9	0.3
2009-Apr-17 Fri	4.43	4.44	###	###	1,679,553	###	###	###	0.0
2009-Apr-16 Thu	4.58	4.58	###	4.44	1,182,470	2,707,856	12.8	12.8	0.3
2009-Apr-15 Wed	4.54	###	4.48	4.58	852,388	1,909,349	###	###	0.3
2009-Apr-14 Tue	###	4.75	4.58	4.59			19.9	19.9	0.3
2009-Apr-09 Thu	4.73	4.73	4.53	###	760,642	3,521,772	###	###	0.0
2009-Apr-08 Wed	###	4.71	4.49	###	1,109,448	###	###	###	0.0
2009-Apr-07 Tue	4.84	4.84	###	###	497,246	###	16.8	16.8	0.0
2009-Apr-06 Mon	4.72	4.84	###	4.8			73.6	73.6	0.3
2009-Apr-03 Fri	###	4.74	4.48	4.74			79.6	79.6	0.3
2009-Apr-02 Thu	4.59	###	4.58	###			###	###	0.0
2009-Apr-01 Wed	4.45	###	4.45	###	882,978	1,964,626	###	###	0.0
2009-Mar-31 Tue	4.4	###	###	4.55	1,284,129	0	###	###	0.3
2009-Mar-30 Mon	4.46	4.5	###	4.41			30.6	30.6	###
2009-Mar-27 Fri	###	4.55	###	4.55	1,169,583	###	###	###	0.3
2009-Mar-26 Thu	4.47	4.57	###	4.44	1,231,774	###	23.7	23.7	0.3
2009-Mar-25 Wed	###	###	###	4.26			###	###	0.3
2009-Mar-24 Tue	4	4.2	###	###			86.5	86.5	0.0
2009-Mar-23 Mon	4	4	3.89	###	857,688	3,383,579	19.7	19.7	0.0
2009-Mar-20 Fri	3.82	###	3.78	4			###	###	0.3
2009-Mar-19 Thu	###	3.87	###	3.81			88.2	88.2	0.3
2009-Mar-18 Wed	3.89	3.89	###	3.74			###	###	0.3
2009-Mar-17 Tue	3.86	###	3.78	###	1,305,756	2,467,878	###	###	0.0
2009-Mar-16 Mon	3.75	3.82	3.71	3.8	1,931,145	###	71.0	71.0	###
2009-Mar-13 Fri	3.84	###	3.76	3.8			###	###	###
2009-Mar-12 Thu	3.83	3.89	3.72	3.75			###	###	0.3
2009-Mar-11 Wed	###	###	3.84	3.87			###	###	###
2009-Mar-10 Tue	3.83	###	###	###	1,881,323	0	###	###	0.0
2009-Mar-09 Mon	3.86	3.88	3.75	3.83	1,344,349	###	30.0	30.0	###
2009-Mar-06 Fri	###	###	3.86	###			###	###	0.0
2009-Mar-05 Thu	4	###	3.88	###	2,120,820	###	###	###	0.0
2009-Mar-04 Wed	###	###	###	###	3,349,354	0	###	###	0.0
2009-Mar-03 Tue	###	4.21	###	###	2,662,256	5,604,048	###	###	0.0
2009-Mar-02 Mon	4.25	4.26	###	###	2,277,757	4,851,622	28.0	28.0	0.0
2009-Feb-27 Fri	4.53	4.55	4.25	###	2,263,588	9,959,787	###	###	0.0
2009-Feb-26 Thu	4.89	4.89	4.55	4.56	873,121	###	###	###	0.3
2009-Feb-25 Wed	4.81	###	4.71	4.8	1,108,589	2,610,727	###	###	0.3
2009-Feb-24 Tue	4.86	###	4.75	4.83	1,936,081	###	33.4	33.4	0.3
2009-Feb-23 Mon	4.81	4.87	4.72	4.81	1,355,643	###	79.0	79.0	###
2009-Feb-20 Fri	###	###	4.85	4.86			###	###	0.3
2009-Feb-19 Thu	###	###	###	###			77.8	77.8	0.0
2009-Feb-18 Wed	###	###	4.87	###	1,133,587	2,760,284	25.2	25.2	0.0
2009-Feb-17 Tue	5.2	5.25	5	###			###	###	0.0
2009-Feb-16 Mon	5.21	5.23	###	5.2	1,158,473	###	###	###	###
2009-Feb-13 Fri	###	###	###	5.23			70.4	70.4	###
2009-Feb-12 Thu	###	5.2	###	5.2	1,153,977	3,000,340	89.7	89.7	###
2009-Feb-11 Wed	4.81	###	4.81	###	1,252,855	###	81.7	81.7	0.0
2009-Feb-10 Tue	4.83	###	4.82	4.88	5,284,952	###	###	###	0.3
2009-Feb-09 Mon	4.86	###	4.78	4.8			27.9	27.9	0.3
2009-Feb-06 Fri	###	4.7	4.57	###	2,928,074	13,571,622	72.2	72.2	0.0
2009-Feb-05 Thu	4.55	4.72	4.54	###	1,661,526	###	83.6	83.6	0.0
2009-Feb-04 Wed	###	4.71	4.52	4.53			###	###	###
2009-Feb-03 Tue	###	4.73	4.55	4.56			###	###	0.3
2009-Feb-02 Mon	###	4.85	###	###			###	###	0.0
2009-Jan-30 Fri	4.78	4.85	4.75	4.8			67.9	67.9	0.3
2009-Jan-29 Thu	4.76	###	4.73	4.85	1,551,352	3,668,947	84.5	84.5	###
2009-Jan-28 Wed	###	###	###	###	1,113,457	0	###	###	0.0
2009-Jan-27 Tue	###	4.78	###	4.71	350,882	###	86.5	86.5	###
2009-Jan-23 Fri	4.74	4.79	###	###			37.4	37.4	0.0
2009-Jan-22 Thu	4.81	4.85	4.76	4.8			36.6	36.6	0.3
2009-Jan-21 Wed	###	###	4.55	4.86	1,492,052	###	###	###	0.3
2009-Jan-20 Tue	4.89	4.89	###	4.78	773,885	1,892,148	###	###	###
2009-Jan-19 Mon	5	###	4.88	###	2,673,388	###	34.8	34.8	0.0
2009-Jan-16 Fri	###	5.21	###	###			74.0	74.0	0.0
2009-Jan-15 Thu	###	5.24	###	###			83.9	83.9	0.0
2009-Jan-14 Wed	###	###	###	5.23	4,362,378	0	74.6	74.6	###
2009-Jan-13 Tue	###	###	###	###	2,314,853	0	###	###	0.0
2009-Jan-12 Mon	###	5.28	###	5.21	2,120,022	5,596,858	84.6	84.6	0.4
2009-Jan-09 Fri	5	###	5	###	1,353,841	###	81.4	81.4	0.0
2009-Jan-08 Thu	###	###	###	###			###	###	0.0
2009-Jan-07 Wed	###	###	###	###			###	###	0.0
2009-Jan-06 Tue	###	###	4.89	###	1,138,321	###	75.0	75.0	0.0
2009-Jan-05 Mon	4.85	###	4.75	4.85			###	###	###
2009-Jan-02 Fri	4.85	###	4.74	###			67.5	67.5	0.0
2008-Dec-31 Wed	###	###	4.7	###			###	###	0.0
2008-Dec-30 Tue	###	4.88	###	4.83			###	###	0.3
2008-Dec-29 Mon	4.74	4.85	4.57	###	275,251	###	18.3	18.3	0.0
2008-Dec-24 Wed	4.77	4.78	4.56	4.7	330,185	###	###	###	0.3
2008-Dec-23 Tue	4.77	4.77	4.54	###	1,350,857	###	19.8	19.8	0.0
2008-Dec-22 Mon	###	4.78	4.51	###			39.3	39.3	0.0
2008-Dec-19 Fri	4.44	###	###	4.55	1,804,049	0	###	###	0.3
2008-Dec-18 Thu	###	4.49	###	4.48	3,181,555	###	###	###	###
2008-Dec-17 Wed	4.28	###	###	###			###	###	0.0
2008-Dec-16 Tue	4.49	4.49	###	4.24	1,000,945	2,247,121	###	###	0.3
2008-Dec-15 Mon	###	###	4.52	4.54	995,922	2,250,783	22.2	22.2	0.3
2008-Dec-12 Fri	4.52	###	###	4.5			###	###	###
2008-Dec-11 Thu	###	4.78	4.51	###	1,541,040	###	78.8	78.8	0.0
2008-Dec-10 Wed	###	4.76	###	4.74			77.3	77.3	0.3
2008-Dec-09 Tue	4.76	4.76	4.5	4.75			35.9	35.9	###
2008-Dec-08 Mon	###	4.76	###	###	953,945	2,270,389	31.9	31.9	0.0
2008-Dec-05 Fri	###	###	4.47	4.57			32.7	32.7	###
2008-Dec-04 Thu	###	4.74	4.45	4.54			28.3	28.3	0.3
2008-Dec-03 Wed	4.55	4.78	4.5	4.57			###	###	###
2008-Dec-02 Tue	4.52	###	4.46	4.53			###	###	###
2008-Dec-01 Mon	4.54	4.71	###	4.53	1,519,555	3,578,552	35.6	35.6	###
2008-Nov-28 Fri	4	###	3.86	4.28	1,992,822	3,846,146	###	###	0.3
2008-Nov-27 Thu	###	###	###	###			77.1	77.1	0.0
2008-Nov-26 Wed	4	###	###	###	1,511,970	0	29.2	29.2	0.0
2008-Nov-25 Tue	###	###	###	4	2,418,825	0	###	###	0.3
2008-Nov-24 Mon	###	###	###	###	1,998,029	0	80.1	80.1	0.0
2008-Nov-21 Fri	###	4	3.55	###			###	###	0.0
2008-Nov-20 Thu	3.49	3.84	3.46	3.7			###	###	0.3
2008-Nov-19 Wed	3.87	3.87	3.54	###			19.2	19.2	0.0
2008-Nov-18 Tue	3.85	###	3.83	###			89.3	89.3	0.0
2008-Nov-17 Mon	###	###	3.81	3.82	1,940,189	###	18.7	18.7	0.3
2008-Nov-14 Fri	###	###	###	###	1,602,843	0	###	###	0.0
2008-Nov-13 Thu	4	4	3.84	###			33.8	33.8	0.0
2008-Nov-12 Wed	###	4.24	###	###			###	###	0.0
2008-Nov-11 Tue	###	4.28	###	4.2			###	###	###
2008-Nov-10 Mon	4.29	###	###	4.26	981,378	0	###	###	0.3
2008-Nov-07 Fri	###	###	4.26	4.29			24.7	24.7	###
2008-Nov-06 Thu	###	###	4.48	4.5			32.2	32.2	###
2008-Nov-05 Wed	4.78	4.78	###	###			###	###	0.0
2008-Nov-04 Tue	4.7	4.76	###	4.71			###	###	###
2008-Nov-03 Mon	###	4.84	###	4.82	833,887	###	###	###	0.3
2008-Oct-31 Fri	4.41	4.7	4.41	###			###	###	0.0
2008-Oct-30 Thu	4.54	4.58	4.4	4.48			###	###	###
2008-Oct-29 Wed	4.87	###	###	###			###	###	0.0
2008-Oct-28 Tue	###	4.75	4.55	4.7			###	###	0.3
2008-Oct-27 Mon	###	4.79	###	4.75			89.7	89.7	###
2008-Oct-24 Fri	4.76	###	###	4.8	636,350	0	86.9	86.9	0.3
2008-Oct-23 Thu	4.8	###	4.73	4.81			###	###	###
2008-Oct-22 Wed	###	###	4.84	4.84			###	###	0.3
2008-Oct-21 Tue	###	###	4.75	###	943,746	###	###	###	0.0
2008-Oct-20 Mon	4.72	###	4.71	4.8			79.2	79.2	0.3
2008-Oct-17 Fri	4.75	4.82	4.57	###			###	###	0.0
2008-Oct-16 Thu	4.45	4.71	4.45	###			90.1	90.1	0.0
2008-Oct-15 Wed	4.8	4.89	###	4.82	1,940,671	4,744,940	74.8	74.8	0.3
2008-Oct-14 Tue	4.8	4.89	###	4.8	897,257	###	###	###	0.3
2008-Oct-13 Mon	4.4	###	4.26	4.49	7,131,649	###	###	###	###
2008-Oct-10 Fri	###	###	3.81	4.24			55.9	55.9	0.3
2008-Oct-09 Thu	4.48	4.5	###	4.4			39.6	39.6	0.3
2008-Oct-08 Wed	4.51	###	###	4.5	1,058,023	0	###	###	###
2008-Oct-07 Tue	4.56	4.79	4.42	###	2,726,627	###	69.7	69.7	0.0
2008-Oct-06 Mon	###	###	4.77	4.83			39.0	39.0	0.3
2008-Oct-03 Fri	###	###	###	###			###	###	0.0
2008-Oct-02 Thu	5.23	###	###	###	1,105,925	0	###	###	0.0
2008-Oct-01 Wed	###	###	###	5.2			24.8	24.8	###
2008-Sep-30 Tue	###	5.22	4.75	###	1,899,427	9,468,643	###	###	0.0
2008-Sep-29 Mon	###	5.4	###	5.22			31.4	31.4	0.4
2008-Sep-26 Fri	5.45	5.45	5.21	5.28			22.4	22.4	0.4
2008-Sep-25 Thu	###	###	5.21	###			72.8	72.8	0.0
2008-Sep-24 Wed	5.49	5.55	5.25	###			###	###	0.0
2008-Sep-23 Tue	5.49	5.49	###	5.43			###	###	0.4
2008-Sep-22 Mon	5.5	5.7	5.42	5.5	1,637,056	###	###	###	0.4
2008-Sep-19 Fri	###	5.85	5.24	5.56	16,329,623	90,547,759	###	###	0.4
2008-Sep-18 Thu	5.26	###	###	###	2,384,247	0	###	###	0.0
2008-Sep-17 Wed	###	5.44	5.29	###			###	###	0.0
2008-Sep-16 Tue	###	###	###	###	1,387,387	0	###	###	0.0
2008-Sep-15 Mon	5.28	###	###	###	1,066,986	0	###	###	0.0
2008-Sep-12 Fri	###	5.44	5.28	###	1,099,322	###	71.0	71.0	0.0
2008-Sep-11 Thu	5.27	###	5.27	###	807,971	###	###	###	0.0
2008-Sep-10 Wed	###	###	5.29	###	1,121,947	2,967,549	###	###	0.0
2008-Sep-09 Tue	5.41	5.42	5.27	###			###	###	0.0
2008-Sep-08 Mon	###	5.41	5.28	5.4	1,067,240	###	###	###	0.4
2008-Sep-05 Fri	###	5.4	5.26	5.27			###	###	###
2008-Sep-04 Thu	###	5.46	###	###			85.6	85.6	0.0
2008-Sep-03 Wed	###	###	###	###	1,672,571	0	###	###	0.0
2008-Sep-02 Tue	###	###	###	###	2,642,451	0	79.4	79.4	0.0
2008-Sep-01 Mon	###	5.22	###	###			###	###	0.0
2008-Aug-29 Fri	5.22	###	5.2	5.25			66.2	66.2	0.4
2008-Aug-28 Thu	5.25	5.25	###	###	2,245,478	5,894,379	23.4	23.4	0.0
2008-Aug-27 Wed	###	###	###	###	1,714,543	0	###	###	0.0
2008-Aug-26 Tue	5.25	###	###	5.25			65.4	65.4	0.4
2008-Aug-25 Mon	5.5	###	5.4	5.4			18.8	18.8	0.4
2008-Aug-22 Fri	5.45	5.52	5.41	5.5			###	###	0.4
2008-Aug-21 Thu	5.55	###	5.43	5.45	1,696,578	###	26.1	26.1	###
2008-Aug-20 Wed	5.5	5.53	###	5.53	1,778,846	###	###	###	###
2008-Aug-19 Tue	5.42	5.45	5.29	5.4	3,654,826	###	39.1	39.1	0.4
2008-Aug-18 Mon	5.2	5.27	###	###			31.0	31.0	0.0
2008-Aug-15 Fri	###	5.25	###	5.25	1,423,224	###	89.8	89.8	0.4
2008-Aug-14 Thu	###	###	###	###			85.0	85.0	0.0
2008-Aug-13 Wed	###	###	4.86	4.88			18.0	18.0	0.3
2008-Aug-12 Tue	###	5.4	###	###	949,878	2,564,670	###	###	0.0
2008-Aug-11 Mon	###	###	###	###			35.1	35.1	0.0
2008-Aug-08 Fri	###	###	5	###	645,520	###	###	###	0.0
2008-Aug-07 Thu	###	###	###	###			###	###	0.0
2008-Aug-06 Wed	###	5.27	4.85	5	1,389,525	###	24.9	24.9	0.4
2008-Aug-05 Tue	###	###	4.82	4.83	1,011,623	###	29.0	29.0	0.3
2008-Aug-04 Mon	###	###	5	###			###	###	0.0
2008-Aug-01 Fri	###	5.42	###	###			76.9	76.9	0.0
2008-Jul-31 Thu	###	5.23	###	###	925,841	2,421,074	###	###	0.0
2008-Jul-30 Wed	###	###	4.88	###			###	###	0.0
2008-Jul-29 Tue	###	###	4.83	4.87			###	###	0.3
2008-Jul-28 Mon	###	###	5	###			###	###	0.0
2008-Jul-25 Fri	###	###	###	###			###	###	0.0
2008-Jul-24 Thu	5	###	5	5.23			###	###	###
2008-Jul-23 Wed	###	###	4.79	###	4,778,157	11,443,686	69.9	69.9	0.0
2008-Jul-22 Tue	5	5	4.72	4.79	3,012,387	###	10.6	10.6	0.3
2008-Jul-21 Mon	###	###	4.85	5			###	###	0.4
2008-Jul-18 Fri	###	4.75	4.46	4.75	2,238,242	###	88.5	88.5	###
2008-Jul-17 Thu	4.54	4.55	4.43	4.5	2,651,853	###	31.5	31.5	###
2008-Jul-16 Wed	###	4.57	###	4.5			86.2	86.2	###
2008-Jul-15 Tue	4.53	4.53	###	###	1,547,588	3,505,286	###	###	0.0
2008-Jul-14 Mon	4.73	4.73	4.5	###	1,100,782	###	###	###	0.0
2008-Jul-11 Fri	4.72	4.89	4.72	4.84			###	###	0.3
2008-Jul-10 Thu	4.4	4.84	###	4.7			95.0	95.0	0.3
2008-Jul-09 Wed	4.75	4.78	4.46	4.5			###	###	###
2008-Jul-08 Tue	###	###	4.77	4.82	699,641	1,668,643	21.8	21.8	0.3
2008-Jul-07 Mon	###	###	4.82	###			75.4	75.4	0.0
2008-Jul-04 Fri	###	###	###	###			###	###	0.0
2008-Jul-03 Thu	###	###	4.82	###			94.9	94.9	0.0
2008-Jul-02 Wed	5	5	4.86	4.89			###	###	###
2008-Jul-01 Tue	###	5.4	###	###	729,841	1,970,570	10.7	10.7	0.0
2008-Jun-30 Mon	###	###	###	5.2			###	###	###
2008-Jun-27 Fri	5.51	###	5.24	###			13.6	13.6	0.0
2008-Jun-26 Thu	###	###	5.5	5.57	1,809,021	###	30.5	30.5	0.4
2008-Jun-25 Wed	5.55	###	5.45	5.57	2,359,282	6,429,043	72.0	72.0	0.4
2008-Jun-24 Tue	###	5.84	5.55	5.58	523,354	###	30.4	30.4	0.4
2008-Jun-23 Mon	5.75	5.8	###	5.71			###	###	0.4
2008-Jun-20 Fri	5.55	###	5.55	###			93.8	93.8	0.0
2008-Jun-19 Thu	###	5.7	5.42	5.58			###	###	0.4
2008-Jun-18 Wed	5.8	5.81	###	###	1,252,572	3,638,721	###	###	0.0
2008-Jun-17 Tue	5.85	5.86	5.75	5.8	1,048,289	###	###	###	0.4
2008-Jun-16 Mon	6	###	###	###			###	###	0.0
2008-Jun-13 Fri	###	###	###	###			37.1	37.1	0.0
2008-Jun-12 Thu	###	###	###	###			###	###	0.0
2008-Jun-11 Wed	###	###	###	###			###	###	0.0
2008-Jun-10 Tue	###	6	5.82	###	545,428	3,223,479	77.9	77.9	0.0
2008-Jun-06 Fri	###	###	###	###			###	###	0.0
2008-Jun-05 Thu	6.23	6.28	###	###			41.6	41.6	0.0
2008-Jun-04 Wed	###	###	###	6.2	980,948	0	###	###	0.4
2008-Jun-03 Tue	6.25	6.25	###	###			33.4	33.4	0.0
2008-Jun-02 Mon	###	6.2	###	###			###	###	0.0
2008-May-30 Fri	###	6.22	###	###	771,947	2,400,755	###	###	0.0
2008-May-29 Thu	6	6.2	6	###	769,587	4,694,480	81.7	81.7	0.0
2008-May-28 Wed	###	###	###	###			###	###	0.0
2008-May-27 Tue	6.25	###	###	6.27	792,749	0	71.0	71.0	0.4
2008-May-26 Mon	###	6.2	###	###	321,140	###	77.2	77.2	0.0
2008-May-23 Fri	###	###	###	6.23			25.6	25.6	0.4
2008-May-22 Thu	###	###	###	###			###	###	0.0
2008-May-21 Wed	###	6.2	###	6.2			###	###	0.4
2008-May-20 Tue	###	###	###	###	807,886	0	###	###	0.0
2008-May-19 Mon	5.88	###	5.83	###			###	###	0.0
2008-May-16 Fri	5.7	5.75	###	5.75	2,102,881	6,045,782	71.0	71.0	###
2008-May-15 Thu	5.75	5.84	5.72	5.72	1,648,959	9,530,983	###	###	0.4
2008-May-14 Wed	5.8	###	5.7	5.75			###	###	###
2008-May-13 Tue	###	###	5.76	5.82			###	###	0.4
2008-May-12 Mon	6	6	5.84	###			22.7	22.7	0.0
2008-May-09 Fri	###	###	###	6			20.3	20.3	0.4
2008-May-08 Thu	6	###	5.88	6			62.5	62.5	0.4
2008-May-07 Wed	###	###	###	###			###	###	0.0
2008-May-06 Tue	6.45	6.45	6.27	6.27			###	###	0.4
2008-May-05 Mon	###	###	###	6.45			###	###	###
2008-May-02 Fri	###	###	###	###			83.5	83.5	0.0
2008-May-01 Thu	###	###	###	###			15.3	15.3	0.0
2008-Apr-30 Wed	6.29	###	6.24	6.27			29.7	29.7	0.4
2008-Apr-29 Tue	###	###	6.21	6.29	616,755	1,915,024	###	###	###
2008-Apr-28 Mon	###	###	###	###	1,339,321	0	33.2	33.2	0.0
2008-Apr-24 Thu	6.29	###	###	6.26	1,779,447	0	###	###	0.4
2008-Apr-23 Wed	6.28	###	6.2	6.27			###	###	0.4
2008-Apr-22 Tue	###	6.21	###	6.2			81.3	81.3	0.4
2008-Apr-21 Mon	###	###	###	###	492,186	0	74.6	74.6	0.0
2008-Apr-18 Fri	###	###	###	###			71.3	71.3	0.0
2008-Apr-17 Thu	###	6.22	###	###	787,422	2,448,882	###	###	0.0
2008-Apr-16 Wed	###	###	###	###	856,048	0	###	###	0.0
2008-Apr-15 Tue	6	###	###	###			###	###	0.0
2008-Apr-14 Mon	6	###	###	###			35.1	35.1	0.0
2008-Apr-11 Fri	###	###	5.86	###	1,322,479	###	###	###	0.0
2008-Apr-10 Thu	###	###	###	###			24.7	24.7	0.0
2008-Apr-09 Wed	###	6.24	###	###			###	###	0.0
2008-Apr-08 Tue	###	###	###	6.23			###	###	0.4
2008-Apr-07 Mon	6.42	6.46	###	###	1,232,859	###	25.6	25.6	0.0
2008-Apr-04 Fri	###	6.4	###	###			###	###	0.0
2008-Apr-03 Thu	6.25	###	###	6.24			###	###	0.4
2008-Apr-02 Wed	###	###	###	###	805,953	0	78.3	78.3	0.0
2008-Apr-01 Tue	###	###	6	###			34.9	34.9	0.0
2008-Mar-31 Mon	###	###	###	###	977,220	0	###	###	0.0
2008-Mar-28 Fri	###	###	###	###	976,476	0	###	###	0.0
2008-Mar-27 Thu	###	###	###	6.25			72.3	72.3	###
2008-Mar-26 Wed	6.2	6.21	###	###			###	###	0.0
2008-Mar-25 Tue	6.27	6.27	6	###			###	###	0.0
2008-Mar-20 Thu	5.75	5.85	5.71	5.77	1,932,242	11,168,358	###	###	0.4
2008-Mar-19 Wed	5.7	5.7	5.7	5.7	0				0.4
2008-Mar-18 Tue	5.7	5.8	###	5.7	4,051,783	11,750,170	###	###	0.4
2008-Mar-17 Mon	5.73	5.84	5.55	5.75	1,820,149	10,365,748	76.9	76.9	###
2008-Mar-14 Fri	###	###	###	5.78			11.7	11.7	0.4
2008-Mar-13 Thu	###	###	5.5	5.75	3,100,580	###	###	###	###
2008-Mar-12 Wed	5.45	5.84	###	5.8	7,452,652	21,761,743	93.0	93.0	0.4
2008-Mar-11 Tue	###	###	###	###	3,065,053	0	###	###	0.0
2008-Mar-10 Mon	###	5.21	###	###			###	###	0.0
2008-Mar-07 Fri	5.21	5.4	###	5.2			45.1	45.1	###
2008-Mar-06 Thu	5.74	5.74	5.4	5.4	1,501,821	8,365,142	7.1	7.1	0.4
2008-Mar-05 Wed	###	###	###	5.7	1,376,326	0	###	###	0.4
2008-Mar-04 Tue	###	###	###	###	870,747	0	81.4	81.4	0.0
2008-Mar-03 Mon	###	###	5.72	###	917,382	###	6.8	6.8	0.0
2008-Feb-29 Fri	6.48	6.5	###	6.44			###	###	0.5
2008-Feb-28 Thu	6.75	6.8	6.41	6.5	1,049,289	6,930,553	14.2	14.2	0.5
2008-Feb-27 Wed	###	###	6.58	###			32.1	32.1	0.0
2008-Feb-26 Tue	6.75	6.76	###	6.7			###	###	0.5
2008-Feb-25 Mon	6.79	6.79	6.72	6.75			35.0	35.0	0.5
2008-Feb-22 Fri	###	6.79	6.58	6.75			78.0	78.0	0.5
2008-Feb-21 Thu	###	###	6.51	###			89.2	89.2	0.0
2008-Feb-20 Wed	6.58	###	6.42	6.5	689,126	###	34.4	34.4	0.5
2008-Feb-19 Tue	6.7	6.75	6.59	6.59			###	###	###
2008-Feb-18 Mon	7	7	6.5	###			###	###	0.0
2008-Feb-15 Fri	10.22	10.22	10.22	10.22	0				0.7
2008-Feb-14 Thu	0	0	0	0	0				0.0
2008-Feb-13 Wed	0	0	0	0	0				0.0
2008-Feb-12 Tue	10.24	10.44	###	10.22	317,721	###	###	###	0.7
2008-Feb-11 Mon	10.8	10.8	###	10.24			###	###	###
2008-Feb-08 Fri	10.55	###	10.53	###	163,179	###	67.8	67.8	0.0
2008-Feb-07 Thu	10.7	10.76	10.4	10.52			27.7	27.7	###
2008-Feb-06 Wed	10.7	10.84	10.45	10.7			74.3	74.3	0.8
2008-Feb-05 Tue	###	###	10.75	10.75			###	###	0.8
2008-Feb-04 Mon	11.25	11.25	10.52	###	55,774	###	###	###	0.0
2008-Feb-01 Fri	11.21	11.29	10.75	###	81,123	893,975	13.9	13.9	0.0
2008-Jan-31 Thu	10.89	###	###	###			68.1	68.1	0.0
2008-Jan-30 Wed	###	###	10.8	10.89			40.7	40.7	0.8
2008-Jan-29 Tue	###	###	10.86	###	118,876	###	44.1	44.1	0.0
2008-Jan-25 Fri	10.7	###	10.55	###			70.5	70.5	0.0
2008-Jan-24 Thu	###	10.76	10.45	10.55	197,747	###	35.1	35.1	###
2008-Jan-23 Wed	###	10.74	10.24	10.45			62.8	62.8	###
2008-Jan-22 Tue	10.45	10.45	###	10.25	457,682	2,391,388	66.5	66.5	0.7
2008-Jan-21 Mon	11.4	11.42	10.71	###			24.9	24.9	0.0
2008-Jan-18 Fri	11.48	###	###	11.41	97,021	0	40.7	40.7	###
2008-Jan-17 Thu	11.55	###	11.49	###			71.6	71.6	0.0
2008-Jan-16 Wed	11.74	11.74	11.51	###	163,547	###	46.4	46.4	0.0
2008-Jan-15 Tue	11.8	11.8	###	11.7			36.7	36.7	0.8
2008-Jan-14 Mon	###	11.84	###	11.8	75,542	###	80.3	80.3	0.8
2008-Jan-11 Fri	###	###	11.72	11.72	97,148	569,287	39.4	39.4	0.8
2008-Jan-10 Thu	###	11.83	11.49	###			74.2	74.2	0.0
2008-Jan-09 Wed	11.5	###	11.5	###	54,378	312,673	###	###	0.0
2008-Jan-08 Tue	11.85	11.85	11.5	11.5	27,940	###	18.2	18.2	###
2008-Jan-07 Mon	###	###	###	11.78			35.6	35.6	###
2008-Jan-04 Fri	11.88	###	11.8	###			###	###	0.0
2008-Jan-03 Thu	11.88	###	###	11.88	6,473	0	###	###	0.8
2008-Jan-02 Wed	###	###	11.86	###			###	###	0.0
2007-Dec-31 Mon	###	###	###	###	10,344	0	###	###	0.0
2007-Dec-28 Fri	###	###	11.74	###	37,770	###	###	###	0.0
2007-Dec-27 Thu	###	###	11.84	###			66.2	66.2	0.0
2007-Dec-24 Mon	11.87	###	11.82	###			###	###	0.0
2007-Dec-21 Fri	###	11.83	11.56	11.83	83,449	###	73.0	73.0	0.8
2007-Dec-20 Thu	11.8	###	11.57	11.7			34.2	34.2	0.8
2007-Dec-19 Wed	###	###	11.57	11.81			79.7	79.7	###
2007-Dec-18 Tue	###	###	11.57	###	83,641	###	###	###	0.0
2007-Dec-17 Mon	###	###	###	###	172,348	0	91.7	91.7	0.0
2007-Dec-14 Fri	12.2	###	###	###			45.9	45.9	0.0
2007-Dec-13 Thu	12.2	12.2	###	###			39.9	39.9	0.0
2007-Dec-12 Wed	###	###	###	###	144,988	0	17.2	17.2	0.0
2007-Dec-11 Tue	12.4	12.4	11.87	###			15.7	15.7	0.0
2007-Dec-10 Mon	###	12.5	###	12.5			78.6	78.6	0.9
2007-Dec-07 Fri	12.27	12.5	###	12.5			78.8	78.8	0.9
2007-Dec-06 Thu	12.45	12.45	###	###			13.8	13.8	0.0
2007-Dec-05 Wed	12.27	12.42	###	12.26	95,348	###	37.7	37.7	0.9
2007-Dec-04 Tue	12.24	12.44	12.2	12.44	138,370	###	###	###	0.9
2007-Dec-03 Mon	12.4	12.5	12.25	12.49	92,629	1,146,283	###	###	0.9
2007-Nov-30 Fri	12.29	12.5	12.27	12.4	382,486	4,737,089	67.1	67.1	0.9
2007-Nov-29 Thu	###	12.52	###	12.52	173,922	1,088,751	92.0	92.0	0.9
2007-Nov-28 Wed	###	12.21	###	###			78.9	78.9	0.0
2007-Nov-27 Tue	###	12.41	###	###			###	###	0.0
2007-Nov-26 Mon	###	12.21	###	###			65.3	65.3	0.0
2007-Nov-23 Fri	###	###	###	12.28	39,042	0	###	###	0.9
2007-Nov-22 Thu	12.41	12.47	12.25	12.25	196,881	2,433,449	34.1	34.1	0.9
2007-Nov-21 Wed	12.45	12.7	12.41	12.5	257,141	###	75.8	75.8	0.9
2007-Nov-20 Tue	12.4	12.48	###	12.45			###	###	###
2007-Nov-19 Mon	12.49	12.57	12.44	12.45			33.7	33.7	###
2007-Nov-16 Fri	###	12.46	###	12.4	401,026	###	74.3	74.3	0.9
2007-Nov-15 Thu	###	###	###	###	180,249	0	88.0	88.0	0.0
2007-Nov-14 Wed	12.2	12.2	###	###			23.4	23.4	0.0
2007-Nov-13 Tue	###	###	###	###	176,173	0	73.2	73.2	0.0
2007-Nov-12 Mon	###	###	11.8	###			###	###	0.0
2007-Nov-09 Fri	0	0	0	0	0				0.0
2007-Nov-08 Thu	0	0	0	0	0				0.0
2007-Nov-07 Wed	11.85	12.29	11.85	12.29	47,174	###	###	###	0.9
2007-Nov-06 Tue	11.88	###	11.8	###			###	###	0.0
2007-Nov-05 Mon	12.21	12.26	11.83	###			42.7	42.7	0.0
2007-Nov-02 Fri	11.8	12.26	11.77	12.25			86.6	86.6	0.9
2007-Nov-01 Thu	###	###	###	###			83.5	83.5	0.0
2007-Oct-31 Wed	11.82	###	11.79	11.85	64,671	###	60.5	60.5	###
2007-Oct-30 Tue	###	###	###	###	31,459	0	71.2	71.2	0.0
2007-Oct-29 Mon	###	###	11.81	###	39,988	236,129	32.0	32.0	0.0
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	11.89	###	11.87	###			###	###	0.0
2007-Oct-24 Wed	###	###	11.81	11.89			###	###	###
2007-Oct-23 Tue	###	###	11.8	###	168,749	###	23.5	23.5	0.0
2007-Oct-22 Mon	###	###	###	11.77			16.0	16.0	###
2007-Oct-19 Fri	###	###	###	###	39,843	0	18.5	18.5	0.0
2007-Oct-18 Thu	12.42	12.44	12.28	###			25.1	25.1	0.0
2007-Oct-17 Wed	###	###	###	###	81,947	0	###	###	0.0
2007-Oct-16 Tue	12.2	12.25	###	12.21			###	###	0.9
2007-Oct-15 Mon	###	12.2	###	12.2			76.7	76.7	###
2007-Oct-12 Fri	###	###	###	###	109,143	0	###	###	0.0
2007-Oct-11 Thu	###	12.2	###	###	134,058	817,753	31.0	31.0	0.0
2007-Oct-10 Wed	###	12.25	###	###			33.7	33.7	0.0
2007-Oct-09 Tue	###	###	###	###	148,657	0	###	###	0.0
2007-Oct-08 Mon	###	###	###	###	38,585	0	###	###	0.0
2007-Oct-05 Fri	###	###	###	###			62.8	62.8	0.0
2007-Oct-04 Thu	###	###	###	###	115,278	0	###	###	0.0
2007-Oct-03 Wed	###	###	###	###			###	###	0.0
2007-Oct-02 Tue	###	12.2	###	###	138,520	844,972	39.5	39.5	0.0
2007-Oct-01 Mon	12.25	12.25	###	12.24			###	###	0.9
2007-Sep-28 Fri	12.2	12.24	###	###	143,929	880,845	###	###	0.0
2007-Sep-27 Thu	###	###	###	###			###	###	0.0
2007-Sep-26 Wed	###	###	###	###	4,984	0	66.2	66.2	0.0
2007-Sep-25 Tue	###	###	###	###	247,051	0	###	###	0.0
2007-Sep-24 Mon	12.29	12.29	###	###			###	###	0.0
2007-Sep-21 Fri	12.25	###	###	###	45,183	0	###	###	0.0
2007-Sep-20 Thu	12.57	###	###	###			19.6	19.6	0.0
2007-Sep-19 Wed	###	12.75	###	###	134,680	858,585	###	###	0.0
2007-Sep-18 Tue	###	12.46	###	###	148,578	925,640	###	###	0.0
2007-Sep-17 Mon	###	###	###	###			###	###	0.0
2007-Sep-14 Fri	###	###	###	###	34,544	0	68.2	68.2	0.0
2007-Sep-13 Thu	11.82	###	11.82	###	108,456	640,974	87.2	87.2	0.0
2007-Sep-12 Wed	###	###	11.87	###			80.3	80.3	0.0
2007-Sep-11 Tue	###	12.28	###	###			33.5	33.5	0.0
2007-Sep-10 Mon	###	###	###	###	216,885	0	###	###	0.0
2007-Sep-07 Fri	###	###	###	###	101,959	0	79.0	79.0	0.0
2007-Sep-06 Thu	11.75	###	11.75	###	158,342	930,259	83.8	83.8	0.0
2007-Sep-05 Wed	###	###	###	11.72			###	###	0.8
2007-Sep-04 Tue	11.5	11.81	11.5	###			79.0	79.0	0.0
2007-Sep-03 Mon	###	11.43	###	11.43	211,824	1,210,574	92.2	92.2	###
2007-Aug-31 Fri	10.84	###	###	###	192,141	0	###	###	0.0
2007-Aug-30 Thu	10.8	###	10.8	###			78.9	78.9	0.0
2007-Aug-29 Wed	10.85	###	10.73	10.79	266,454	1,429,525	27.2	27.2	###
2007-Aug-28 Tue	###	###	###	###	114,947	0	28.4	28.4	0.0
2007-Aug-27 Mon	###	###	###	###	113,279	0	###	###	0.0
2007-Aug-24 Fri	###	###	###	###			###	###	0.0
2007-Aug-23 Thu	###	###	###	###			60.2	60.2	0.0
2007-Aug-22 Wed	###	###	10.85	###			62.5	62.5	0.0
2007-Aug-21 Tue	###	###	10.81	###			###	###	0.0
2007-Aug-20 Mon	11.5	11.5	###	###	306,843	1,764,347	###	###	0.0
2007-Aug-17 Fri	###	11.2	10.87	###			28.5	28.5	0.0
2007-Aug-16 Thu	11.2	11.23	###	###			59.6	59.6	0.0
2007-Aug-15 Wed	###	11.75	###	###	162,674	###	###	###	0.0
2007-Aug-14 Tue	11.8	###	11.7	11.77	194,422	###	###	###	###
2007-Aug-13 Mon	11.88	11.89	11.73	11.79	349,981	4,133,275	39.3	39.3	0.8
2007-Aug-10 Fri	###	###	11.76	###	109,172	###	41.6	41.6	0.0
2007-Aug-09 Thu	###	###	11.77	###	137,575	809,628	78.4	78.4	0.0
2007-Aug-08 Wed	###	###	###	###			11.2	11.2	0.0
2007-Aug-07 Tue	###	12.25	###	###			30.8	30.8	0.0
2007-Aug-06 Mon	###	###	11.87	###	132,251	###	###	###	0.0
2007-Aug-03 Fri	###	###	###	###	47,583	0	###	###	0.0
2007-Aug-02 Thu	###	12.49	###	###	58,525	365,488	42.4	42.4	0.0
2007-Aug-01 Wed	###	###	###	###	101,657	0	52.3	52.3	0.0
2007-Jul-31 Tue	###	12.43	###	###			80.0	80.0	0.0
2007-Jul-30 Mon	###	###	11.85	###	58,272	###	###	###	0.0
2007-Jul-27 Fri	###	###	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	###	###	73,477	0	30.0	30.0	0.0
2007-Jul-25 Wed	###	###	12.27	###	243,555	###	30.3	30.3	0.0
2007-Jul-24 Tue	###	12.47	###	###	203,642	###	63.7	63.7	0.0
2007-Jul-23 Mon	12.45	12.46	###	12.43	119,577	###	###	###	0.9
2007-Jul-20 Fri	12.5	12.5	12.4	12.43			26.3	26.3	0.9
2007-Jul-19 Thu	12.47	12.54	12.4	12.44	552,983	###	###	###	0.9
2007-Jul-18 Wed	12.41	12.45	###	12.41			###	###	###
2007-Jul-17 Tue	###	###	12.42	12.5			31.7	31.7	0.9
2007-Jul-16 Mon	12.79	12.79	12.47	12.74			35.8	35.8	###
2007-Jul-13 Fri	12.7	###	12.5	12.87			###	###	###
2007-Jul-12 Thu	12.7	12.73	###	12.7	74,328	###	###	###	0.9
2007-Jul-11 Wed	###	12.73	###	###	50,755	323,055	###	###	0.0
2007-Jul-10 Tue	###	12.75	###	12.7			73.1	73.1	0.9
2007-Jul-09 Mon	###	12.7	###	###			###	###	0.0
2007-Jul-06 Fri	###	###	###	###			32.6	32.6	0.0
2007-Jul-05 Thu	###	12.8	12.46	###			29.9	29.9	0.0
2007-Jul-04 Wed	12.7	12.75	###	12.73	75,345	480,324	###	###	###
2007-Jul-03 Tue	12.7	12.72	12.59	###	90,579	1,146,277	###	###	0.0
2007-Jul-02 Mon	###	12.7	12.52	###	47,240	###	40.1	40.1	0.0
2007-Jun-29 Fri	###	12.7	12.46	12.7			###	###	0.9
2007-Jun-28 Thu	12.48	###	12.45	12.58	118,941	###	67.7	67.7	0.9
2007-Jun-27 Wed	###	###	12.45	12.47			###	###	###
2007-Jun-26 Tue	12.73	12.79	###	12.75			###	###	###
2007-Jun-25 Mon	12.53	12.72	12.49	12.7			80.4	80.4	0.9
2007-Jun-22 Fri	###	###	12.46	12.46	107,470	###	20.4	20.4	0.9
2007-Jun-21 Thu	###	12.78	###	###	89,755	###	###	###	0.0
2007-Jun-20 Wed	12.58	12.84	12.53	###			###	###	0.0
2007-Jun-19 Tue	12.54	12.58	12.26	12.56	87,942	###	68.3	68.3	0.9
2007-Jun-18 Mon	12.46	###	12.46	12.56	43,345	###	###	###	0.9
2007-Jun-15 Fri	12.26	12.47	12.25	12.47			###	###	###
2007-Jun-14 Thu	12.41	12.45	12.24	12.27	75,987	938,059	###	###	###
2007-Jun-13 Wed	###	###	12.2	12.23			14.7	14.7	###
2007-Jun-12 Tue	12.7	12.7	12.51	12.54	149,828	1,888,581	###	###	0.9
2007-Jun-08 Fri	12.5	12.7	12.5	12.7	44,522	560,977	###	###	0.9
2007-Jun-07 Thu	12.7	12.8	###	12.75			63.7	63.7	###
2007-Jun-06 Wed	12.73	12.75	###	###			38.3	38.3	0.0
2007-Jun-05 Tue	###	12.8	###	12.74			77.6	77.6	###
2007-Jun-04 Mon	12.4	###	12.4	###			80.1	80.1	0.0
2007-Jun-01 Fri	12.4	12.42	###	###			33.0	33.0	0.0
2007-May-31 Thu	12.51	12.56	###	12.41	193,245	1,213,578	23.9	23.9	###
2007-May-30 Wed	12.51	12.73	12.51	###			###	###	0.0
2007-May-29 Tue	12.59	###	12.53	12.53	36,577	229,154	31.3	31.3	###
2007-May-28 Mon	12.76	###	12.5	###			###	###	0.0
2007-May-25 Fri	12.71	12.89	12.55	12.84	122,172	1,554,027	###	###	0.9
2007-May-24 Thu	###	12.75	###	12.7	19,548	###	73.9	73.9	0.9
2007-May-23 Wed	12.51	12.76	12.51	12.75			###	###	###
2007-May-22 Tue	12.7	12.87	12.52	12.71			###	###	0.9
2007-May-21 Mon	12.8	12.82	12.75	12.75			34.0	34.0	###
2007-May-18 Fri	12.75	12.83	12.74	12.8	40,250	###	###	###	0.9
2007-May-17 Thu	12.81	###	12.77	12.77	48,081	###	###	###	0.9
2007-May-16 Wed	12.89	###	12.75	###	230,640	###	###	###	0.0
2007-May-15 Tue	12.44	12.8	###	###			###	###	0.0
2007-May-14 Mon	12.25	###	12.25	###	50,472	309,141	###	###	0.0
2007-May-11 Fri	###	###	###	12.25			###	###	0.9
2007-May-10 Thu	12.2	###	###	###			72.5	72.5	0.0
2007-May-09 Wed	12.25	12.25	###	###	56,079	343,483	###	###	0.0
2007-May-08 Tue	12.23	12.23	###	12.2			42.5	42.5	###
2007-May-07 Mon	12.25	12.25	###	###	1,283,340	7,860,457	29.2	29.2	0.0
2007-May-04 Fri	12.24	###	12.22	12.25	84,424	###	###	###	0.9
2007-May-03 Thu	12.43	12.43	###	12.22			###	###	0.9
2007-May-02 Wed	12.21	12.47	12.21	12.44	103,429	###	###	###	0.9
2007-May-01 Tue	###	###	###	###			77.8	77.8	0.0
2007-Apr-30 Mon	12.25	12.25	###	###	69,378	424,940	###	###	0.0
2007-Apr-27 Fri	###	###	12.2	12.25			###	###	0.9
2007-Apr-26 Thu	12.22	###	###	###	94,548	0	74.7	74.7	0.0
2007-Apr-24 Tue	###	###	###	12.22	40,320	0	32.8	32.8	0.9
2007-Apr-23 Mon	12.29	###	###	###	218,543	0	70.0	70.0	0.0
2007-Apr-20 Fri	12.2	12.45	12.2	12.42	137,422	1,693,726	###	###	0.9
2007-Apr-19 Thu	###	12.22	###	12.2			###	###	###
2007-Apr-18 Wed	###	###	###	###			34.7	34.7	0.0
2007-Apr-17 Tue	###	###	###	###	491,883	0	###	###	0.0
2007-Apr-16 Mon	###	###	###	###	110,781	0	###	###	0.0
2007-Apr-13 Fri	###	###	###	###	203,746	0	34.5	34.5	0.0
2007-Apr-12 Thu	###	###	###	###			21.0	21.0	0.0
2007-Apr-11 Wed	12.55	12.56	###	12.4			###	###	0.9
2007-Apr-10 Tue	12.42	12.54	12.4	12.46			###	###	0.9
2007-Apr-05 Thu	12.2	12.42	12.2	###	76,321	###	###	###	0.0
2007-Apr-04 Wed	###	###	###	###	52,586	0	###	###	0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	###	12.27	###	###	23,840	146,258	###	###	0.0
2007-Mar-30 Fri	###	12.24	###	12.2	73,382	###	76.9	76.9	###
2007-Mar-29 Thu	###	###	###	###	36,157	0	28.0	28.0	0.0
2007-Mar-28 Wed	12.25	###	###	###	137,655	0	20.0	20.0	0.0
2007-Mar-27 Tue	###	12.26	###	12.25			###	###	0.9
2007-Mar-26 Mon	11.88	###	11.88	###	36,624	217,546	75.6	75.6	0.0
2007-Mar-23 Fri	11.85	###	11.85	11.88			###	###	0.8
2007-Mar-22 Thu	11.88	###	11.82	###			65.9	65.9	0.0
2007-Mar-21 Wed	###	###	11.89	11.89	2,092,622	###	39.4	39.4	###
2007-Mar-20 Tue	11.85	###	11.85	11.88			###	###	0.8
2007-Mar-19 Mon	###	###	11.77	###			28.2	28.2	0.0
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	###	###	###	###	112,088	0	24.7	24.7	0.0
2007-Mar-14 Wed	###	###	###	###			###	###	0.0
2007-Mar-13 Tue	12.2	12.2	###	###	203,785	1,243,088	38.6	38.6	0.0
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	12.25	12.25	###	###	34,487	###	###	###	0.0
2007-Mar-08 Thu	12.22	12.28	###	12.25			69.9	69.9	0.9
2007-Mar-07 Wed	###	###	###	12.22			26.9	26.9	0.9
2007-Mar-06 Tue	###	###	11.82	###	134,585	###	24.0	24.0	0.0
2007-Mar-05 Mon	###	###	###	###			64.0	64.0	0.0
2007-Mar-02 Fri	12.21	###	12.2	###			###	###	0.0
2007-Mar-01 Thu	12.2	12.48	###	12.2	58,051	###	###	###	###
2007-Feb-28 Wed	12.51	12.51	###	12.2	290,388	1,816,376	###	###	###
2007-Feb-27 Tue	###	###	###	12.51	31,774	0	###	###	###
2007-Feb-26 Mon	12.44	12.44	###	###			28.9	28.9	0.0
2007-Feb-23 Fri	12.79	12.79	###	12.46			14.4	14.4	0.9
2007-Feb-22 Thu	###	12.74	12.41	12.55			25.9	25.9	###
2007-Feb-21 Wed	###	###	12.7	12.7	72,327	459,276	###	###	0.9
2007-Feb-20 Tue	12.8	###	12.7	###	123,179	782,186	###	###	0.0
2007-Feb-19 Mon	###	###	12.85	###			###	###	0.0
2007-Feb-16 Fri	###	###	12.58	###	2,067,645	13,005,487	89.7	89.7	0.0
2007-Feb-15 Thu	12.7	12.78	###	###	61,974	###	###	###	0.0
2007-Feb-14 Wed	12.86	12.86	12.59	12.71	1,499,528	###	24.5	24.5	0.9
2007-Feb-13 Tue	###	###	12.86	12.88			###	###	###
2007-Feb-12 Mon	###	###	###	###	71,478	0	###	###	0.0
2007-Feb-09 Fri	###	13.2	12.85	###			###	###	0.0
2007-Feb-08 Thu	13.45	13.46	###	###	138,557	932,488	###	###	0.0
2007-Feb-07 Wed	13.74	13.74	13.49	13.49	116,052	1,580,047	###	###	###
2007-Feb-06 Tue	13.7	13.8	###	13.75			###	###	1.0
2007-Feb-05 Mon	###	###	13.77	13.84			32.9	32.9	1.0
2007-Feb-02 Fri	###	###	13.85	13.85			25.8	25.8	###
2007-Feb-01 Thu	###	###	13.75	###	130,223	895,283	###	###	0.0
2007-Jan-31 Wed	13.56	13.8	13.42	13.75	160,772	###	79.8	79.8	1.0
2007-Jan-30 Tue	###	###	13.25	13.48			###	###	1.0
2007-Jan-29 Mon	13.26	13.26	13.2	13.2	9,870	130,580	###	###	0.9
2007-Jan-25 Thu	13.26	###	13.21	13.26			###	###	0.9
2007-Jan-24 Wed	13.26	###	13.22	13.26	66,746	###	###	###	0.9
2007-Jan-23 Tue	13.28	13.49	13.21	13.26	97,222	###	34.8	34.8	0.9
2007-Jan-22 Mon	###	###	13.2	13.28			###	###	0.9
2007-Jan-19 Fri	13.29	###	###	###	36,047	0	64.0	64.0	0.0
2007-Jan-18 Thu	###	###	###	###			###	###	0.0
2007-Jan-17 Wed	###	###	13.27	###			###	###	0.0
2007-Jan-16 Tue	13.4	13.5	###	###	57,555	###	28.5	28.5	0.0
2007-Jan-15 Mon	###	###	13.29	###			64.2	64.2	0.0
2007-Jan-12 Fri	###	13.58	###	###			###	###	0.0
2007-Jan-11 Thu	###	13.7	###	###	30,187	206,780	###	###	0.0
2007-Jan-10 Wed	13.71	13.71	13.56	13.57	43,123	587,982	###	###	###
2007-Jan-09 Tue	13.5	13.73	13.5	13.56			69.0	69.0	1.0
2007-Jan-08 Mon	###	13.73	13.47	13.47	17,922	###	###	###	1.0
2007-Jan-05 Fri	###	13.7	13.5	###	12,454	169,374	###	###	0.0
2007-Jan-04 Thu	###	13.73	###	###			###	###	0.0
2007-Jan-03 Wed	13.5	###	###	###	8,359	0	###	###	0.0
2007-Jan-02 Tue	###	13.51	###	###	4,371	29,526	###	###	0.0
2006-Dec-29 Fri	13.42	13.53	13.25	###	35,776	479,040	18.0	18.0	0.0
2006-Dec-28 Thu	###	13.43	13.21	13.41	54,171	721,557	64.5	64.5	1.0
2006-Dec-27 Wed	###	13.45	###	###	15,075	101,379	###	###	0.0
2006-Dec-22 Fri	###	###	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	12.85	12.85			###	###	0.9
2006-Dec-20 Wed	###	###	12.81	12.88			###	###	###
2006-Dec-19 Tue	###	###	###	###	141,089	0	31.3	31.3	0.0
2006-Dec-18 Mon	###	###	###	###	63,584	0	###	###	0.0
2006-Dec-15 Fri	###	###	###	###	102,924	0	###	###	0.0
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	12.86	###	12.86	###			74.4	74.4	0.0
2006-Dec-12 Tue	###	###	12.78	12.85	143,546	917,258	###	###	0.9
2006-Dec-11 Mon	###	###	12.82	###	22,146	141,955	70.4	70.4	0.0
2006-Dec-08 Fri	###	###	12.77	12.89			32.9	32.9	###
2006-Dec-07 Thu	12.8	###	12.8	###			79.7	79.7	0.0
2006-Dec-06 Wed	12.81	###	12.81	###			81.9	81.9	0.0
2006-Dec-05 Tue	###	###	12.75	12.81	294,340	###	###	###	###
2006-Dec-04 Mon	12.76	###	12.76	###	139,879	892,428	###	###	0.0
2006-Dec-01 Fri	12.76	###	12.76	###	4,470	###	79.5	79.5	0.0
2006-Nov-30 Thu	12.75	12.8	###	12.76	49,856	319,078	###	###	###
2006-Nov-29 Wed	12.8	12.85	12.71	12.77	38,972	###	26.8	26.8	0.9
2006-Nov-28 Tue	12.74	12.86	12.74	12.83	71,857	###	###	###	###
2006-Nov-27 Mon	###	###	12.87	###			###	###	0.0
2006-Nov-24 Fri	12.75	###	12.75	###	16,825	107,259	79.3	79.3	0.0
2006-Nov-23 Thu	12.75	12.85	12.74	12.75	123,120	1,575,320	###	###	###
2006-Nov-22 Wed	12.79	12.79	12.72	12.74	252,257	###	27.9	27.9	###
2006-Nov-21 Tue	12.81	###	12.71	12.73			###	###	###
2006-Nov-20 Mon	12.83	###	12.8	###	24,050	153,920	###	###	0.0
2006-Nov-17 Fri	12.75	12.83	###	12.83	50,127	###	70.9	70.9	###
2006-Nov-16 Thu	12.8	12.8	###	12.8	68,045	435,488	###	###	0.9
2006-Nov-15 Wed	###	12.71	###	12.7			68.6	68.6	0.9
2006-Nov-14 Tue	12.55	12.74	12.55	###	224,376	###	###	###	0.0
2006-Nov-13 Mon	12.56	12.56	12.4	12.52			###	###	0.9
2006-Nov-10 Fri	12.7	12.74	###	###	39,882	254,048	###	###	0.0
2006-Nov-09 Thu	12.75	12.83	12.72	12.74			###	###	###
2006-Nov-08 Wed	###	###	12.8	12.88			38.0	38.0	###
2006-Nov-07 Tue	12.8	12.88	12.79	12.83			69.2	69.2	###
2006-Nov-06 Mon	12.82	12.82	12.75	12.75	213,841	2,733,957	29.3	29.3	###
2006-Nov-03 Fri	12.8	12.84	12.76	12.79			33.6	33.6	###
2006-Nov-02 Thu	12.8	12.83	12.75	12.8	127,146	###	###	###	0.9
2006-Nov-01 Wed	12.76	12.8	###	12.75			###	###	###
2006-Oct-31 Tue	12.81	12.85	12.75	12.75	62,448	###	###	###	###
2006-Oct-30 Mon	###	###	12.83	###			###	###	0.0
2006-Oct-27 Fri	###	###	###	###	21,045	0	###	###	0.0
2006-Oct-26 Thu	###	###	###	###			67.4	67.4	0.0
2006-Oct-25 Wed	###	###	###	###			65.6	65.6	0.0
2006-Oct-24 Tue	###	###	12.85	###	53,125	341,328	###	###	0.0
2006-Oct-23 Mon	12.89	###	12.75	###	152,284	###	73.4	73.4	0.0
2006-Oct-20 Fri	12.84	###	12.84	###			76.2	76.2	0.0
2006-Oct-19 Thu	12.84	12.84	12.77	12.84	29,378	376,185	71.0	71.0	0.9
2006-Oct-18 Wed	12.88	12.88	12.8	12.84	346,575	4,450,023	###	###	0.9
2006-Oct-17 Tue	###	###	12.77	###	77,846	497,046	###	###	0.0
2006-Oct-16 Mon	###	###	###	###			###	###	0.0
2006-Oct-13 Fri	###	13.25	12.83	###	176,878	2,306,489	23.5	23.5	0.0
2006-Oct-12 Thu	###	13.25	###	13.25			80.2	80.2	###
2006-Oct-11 Wed	###	###	12.89	###	55,188	355,686	###	###	0.0
2006-Oct-10 Tue	###	###	###	###	112,076	0	62.4	62.4	0.0
2006-Oct-09 Mon	12.75	###	###	###			###	###	0.0
2006-Oct-06 Fri	###	###	###	###	92,579	0	84.5	84.5	0.0
2006-Oct-05 Thu	12.28	###	12.28	###	21,758	###	###	###	0.0
2006-Oct-04 Wed	12.25	12.29	12.22	12.25	21,127	###	68.8	68.8	0.9
2006-Oct-03 Tue	###	12.25	###	###			###	###	0.0
2006-Oct-02 Mon	###	###	###	###	5,644	0	22.3	22.3	0.0
2006-Sep-29 Fri	###	###	###	###	189,947	0	63.0	63.0	0.0
2006-Sep-28 Thu	###	###	###	###	192,523	0	26.9	26.9	0.0
2006-Sep-27 Wed	###	###	###	###	62,886	0	###	###	0.0
2006-Sep-26 Tue	###	###	###	###			71.5	71.5	0.0
2006-Sep-25 Mon	###	###	###	###			31.5	31.5	0.0
2006-Sep-22 Fri	11.85	11.89	11.84	11.88	51,484	610,857	###	###	0.8
2006-Sep-21 Thu	###	###	11.83	11.87	218,181	1,290,540	###	###	0.8
2006-Sep-20 Wed	###	12.22	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###	57,021	0	###	###	0.0
2006-Sep-18 Mon	###	###	###	###			30.5	30.5	0.0
2006-Sep-15 Fri	###	12.2	###	###			###	###	0.0
2006-Sep-14 Thu	###	###	###	11.76			16.4	16.4	0.8
2006-Sep-13 Wed	0	0	0	0	0				0.0
2006-Sep-12 Tue	11.85	12.48	11.85	###	167,142	2,033,282	###	###	0.0
2006-Sep-11 Mon	0	0	0	0	0				0.0
2006-Sep-08 Fri	11.2	11.5	11.2	###			###	###	0.0
2006-Sep-07 Thu	###	###	###	11.2	30,084	0	###	###	0.8
2006-Sep-06 Wed	###	###	11.2	11.2			###	###	0.8
2006-Sep-05 Tue	11.4	11.41	11.25	###	114,759	###	24.1	24.1	0.0
2006-Sep-04 Mon	11.55	11.55	11.29	11.41			###	###	###
2006-Sep-01 Fri	11.76	11.8	11.7	11.8	16,253	190,972	###	###	0.8
2006-Aug-31 Thu	11.7	###	###	11.76	38,841	0	###	###	0.8
2006-Aug-30 Wed	11.84	11.84	###	###	54,747	###	17.5	17.5	0.0
2006-Aug-29 Tue	###	11.81	###	11.8	97,559	576,085	###	###	0.8
2006-Aug-28 Mon	11.8	11.8	11.7	11.7			29.1	29.1	0.8
2006-Aug-25 Fri	11.85	11.85	11.75	11.75			###	###	###
2006-Aug-24 Thu	11.83	###	11.79	11.86			73.8	73.8	0.8
2006-Aug-23 Wed	11.82	11.89	11.82	11.85			###	###	###
2006-Aug-22 Tue	###	###	11.77	11.82			###	###	0.8
2006-Aug-21 Mon	11.87	###	11.87	###			72.4	72.4	0.0
2006-Aug-18 Fri	11.86	###	11.86	###			68.8	68.8	0.0
2006-Aug-17 Thu	###	###	11.86	11.86			23.6	23.6	0.8
2006-Aug-16 Wed	###	###	11.84	###	15,828	###	###	###	0.0
2006-Aug-15 Tue	###	###	11.8	###			###	###	0.0
2006-Aug-14 Mon	###	###	11.77	###			68.2	68.2	0.0
2006-Aug-11 Fri	11.85	###	11.84	###	47,548	281,484	77.4	77.4	0.0
2006-Aug-10 Thu	###	###	###	11.85			###	###	###
2006-Aug-09 Wed	11.48	###	11.48	###			###	###	0.0
2006-Aug-08 Tue	11.58	11.58	11.45	11.45			19.9	19.9	0.8
2006-Aug-07 Mon	11.5	11.5	11.43	11.45			31.6	31.6	0.8
2006-Aug-04 Fri	11.45	11.5	11.41	11.5			76.4	76.4	###
2006-Aug-03 Thu	11.42	11.49	11.41	11.49	124,271	###	73.8	73.8	###
2006-Aug-02 Wed	11.45	11.5	11.4	11.4	44,145	###	###	###	0.8
2006-Aug-01 Tue	11.5	11.5	11.4	11.45	36,242	414,970	###	###	0.8
2006-Jul-31 Mon	11.5	11.53	11.4	11.48			###	###	0.8
2006-Jul-28 Fri	11.46	11.46	11.42	11.46	72,821	833,072	###	###	0.8
2006-Jul-27 Thu	11.46	11.47	11.41	11.46	205,050	2,345,772	###	###	0.8
2006-Jul-26 Wed	11.48	###	11.42	11.45	202,887	1,158,484	###	###	0.8
2006-Jul-25 Tue	###	11.5	###	11.48	194,156	###	###	###	0.8
2006-Jul-24 Mon	11.28	###	11.28	###			76.3	76.3	0.0
2006-Jul-21 Fri	11.23	###	11.2	11.24			###	###	0.8
2006-Jul-20 Thu	11.23	11.25	11.2	11.24			###	###	0.8
2006-Jul-19 Wed	11.21	###	11.21	11.25	16,188	###	77.0	77.0	###
2006-Jul-18 Tue	11.23	11.26	###	11.2	62,779	353,445	36.0	36.0	0.8
2006-Jul-17 Mon	###	###	###	11.24	54,677	0	###	###	0.8
2006-Jul-14 Fri	###	###	###	###	43,653	0	38.7	38.7	0.0
2006-Jul-13 Thu	11.49	11.5	###	11.45	28,970	166,577	###	###	0.8
2006-Jul-12 Wed	11.45	11.45	###	###			29.0	29.0	0.0
2006-Jul-11 Tue	11.59	###	11.44	11.45	87,370	499,756	###	###	0.8
2006-Jul-10 Mon	11.44	11.53	11.4	11.5	26,141	###	###	###	###
2006-Jul-07 Fri	###	###	11.48	11.53	46,971	###	###	###	###
2006-Jul-06 Thu	11.7	11.7	11.48	###			23.1	23.1	0.0
2006-Jul-05 Wed	11.75	11.79	###	11.7			###	###	0.8
2006-Jul-04 Tue	11.8	11.8	11.73	11.73			29.9	29.9	0.8
2006-Jul-03 Mon	11.85	11.85	11.7	11.7			###	###	0.8
2006-Jun-30 Fri	###	###	###	###	131,521	0	74.9	74.9	0.0
2006-Jun-27 Tue	11.4	11.44	11.4	11.41	34,226	###	70.5	70.5	###
2006-Jun-26 Mon	11.45	11.45	11.4	11.45			###	###	0.8
2006-Jun-23 Fri	11.47	11.47	11.4	11.4	1,750	###	33.5	33.5	0.8
2006-Jun-22 Thu	11.41	11.43	###	11.4	106,189	606,870	31.2	31.2	0.8
2006-Jun-21 Wed	11.55	11.55	11.4	11.4			###	###	0.8
2006-Jun-20 Tue	11.55	###	11.55	11.59	171,389	989,771	###	###	0.8
2006-Jun-19 Mon	###	###	11.55	###			###	###	0.0
2006-Jun-16 Fri	11.53	###	11.5	###	34,144	196,328	63.3	63.3	0.0
2006-Jun-15 Thu	11.49	11.59	11.45	11.53			63.6	63.6	###
2006-Jun-14 Wed	11.48	11.51	11.21	11.51	68,873	###	65.7	65.7	0.8
2006-Jun-13 Tue	11.7	11.7	11.58	11.58			48.8	48.8	0.8
2006-Jun-09 Fri	###	###	11.41	###			###	###	0.0
2006-Jun-08 Thu	11.57	###	11.57	11.58			84.9	84.9	0.8
2006-Jun-07 Wed	11.26	11.58	11.26	11.58			89.4	89.4	0.8
2006-Jun-06 Tue	###	###	###	###	6,770	0	###	###	0.0
2006-Jun-05 Mon	###	###	###	###	26,941	0	68.8	68.8	0.0
2006-Jun-02 Fri	11.4	11.52	###	###	20,953	120,689	31.1	31.1	0.0
2006-Jun-01 Thu	###	###	###	11.4	22,673	0	19.2	19.2	0.8
2006-May-31 Wed	###	11.7	###	11.7			###	###	0.8
2006-May-30 Tue	###	11.72	###	11.7			70.6	70.6	0.8
2006-May-29 Mon	###	11.7	###	###			###	###	0.0
2006-May-26 Fri	11.54	###	11.54	###	207,674	1,198,278	###	###	0.0
2006-May-25 Thu	11.22	11.54	11.22	11.5			88.2	88.2	###
2006-May-24 Wed	###	11.46	###	11.46	18,079	###	84.1	84.1	0.8
2006-May-23 Tue	###	###	10.8	###	113,052	610,480	75.7	75.7	0.0
2006-May-22 Mon	###	###	###	###			###	###	0.0
2006-May-19 Fri	11.45	11.52	###	###			###	###	0.0
2006-May-18 Thu	11.7	11.7	11.4	11.4			22.5	22.5	0.8
2006-May-17 Wed	11.53	11.8	11.53	11.8			###	###	0.8
2006-May-16 Tue	11.49	###	11.49	11.53			###	###	###
2006-May-15 Mon	11.5	11.51	11.4	11.4			40.0	40.0	0.8
2006-May-12 Fri	###	11.71	###	###	52,980	###	30.4	30.4	0.0
2006-May-11 Thu	###	11.71	###	11.71	19,640	###	69.1	69.1	###
2006-May-10 Wed	11.85	11.85	###	###	198,678	###	24.6	24.6	0.0
2006-May-09 Tue	###	11.8	11.59	11.8			77.4	77.4	0.8
2006-May-08 Mon	###	###	###	###	23,228	0	65.0	65.0	0.0
2006-May-05 Fri	11.7	11.75	###	###	222,481	1,307,075	###	###	0.0
2006-May-04 Thu	11.54	###	11.5	11.52	288,947	1,661,445	44.4	44.4	0.8
2006-May-03 Wed	11.59	###	11.52	11.52			###	###	0.8
2006-May-02 Tue	###	11.75	11.58	###	66,125	771,348	74.0	74.0	0.0
2006-May-01 Mon	11.75	11.77	11.56	11.7			###	###	0.8
2006-Apr-28 Fri	11.86	###	11.78	11.83			###	###	0.8
2006-Apr-27 Thu	###	###	11.87	11.88	45,825	271,971	###	###	0.8
2006-Apr-26 Wed	11.71	###	11.71	###	138,659	811,848	###	###	0.0
2006-Apr-24 Mon	11.85	11.85	11.72	11.75			###	###	###
2006-Apr-21 Fri	11.7	11.85	11.7	11.85	71,857	###	78.3	78.3	###
2006-Apr-20 Thu	11.74	11.74	11.57	###	66,122	770,651	###	###	0.0
2006-Apr-19 Wed	11.81	###	11.76	11.77			###	###	###
2006-Apr-18 Tue	###	###	###	11.8			###	###	0.8
2006-Apr-13 Thu	###	###	###	###	261,325	0	###	###	0.0
2006-Apr-11 Tue	###	12.24	###	###			73.8	73.8	0.0
2006-Apr-10 Mon	12.25	12.25	###	###	438,225	2,684,128	###	###	0.0
2006-Apr-07 Fri	###	12.24	###	12.24			83.3	83.3	0.9
2006-Apr-06 Thu	###	###	###	###			63.5	63.5	0.0
2006-Apr-05 Wed	###	###	###	###			65.4	65.4	0.0
2006-Apr-04 Tue	###	###	11.87	###	11,546	68,525	###	###	0.0
2006-Apr-03 Mon	11.82	###	11.82	###	12,981	###	74.5	74.5	0.0
2006-Mar-31 Fri	###	###	###	###	136,170	0	71.4	71.4	0.0
2006-Mar-30 Thu	###	###	###	###			69.9	69.9	0.0
2006-Mar-29 Wed	11.8	###	11.8	###			77.3	77.3	0.0
2006-Mar-28 Tue	###	11.81	###	11.73			73.0	73.0	0.8
2006-Mar-27 Mon	11.5	###	11.43	###	37,386	###	71.2	71.2	0.0
2006-Mar-24 Fri	11.41	11.5	###	11.5	453,188	###	74.0	74.0	###
2006-Mar-23 Thu	###	###	11.2	11.25			10.0	10.0	###
2006-Mar-22 Wed	11.88	11.88	11.46	11.51			9.6	9.6	0.8
2006-Mar-21 Tue	###	11.8	###	11.7	20,526	###	71.6	71.6	0.8
2006-Mar-20 Mon	11.77	11.78	###	11.71	162,028	954,344	29.3	29.3	###
2006-Mar-17 Fri	###	###	###	11.78			24.0	24.0	###
2006-Mar-16 Thu	###	###	11.8	11.85	238,759	1,408,678	###	###	###
2006-Mar-15 Wed	###	###	11.73	###			33.7	33.7	0.0
2006-Mar-14 Tue	###	###	11.59	###			89.8	89.8	0.0
2006-Mar-13 Mon	###	###	11.5	11.59	70,678	###	###	###	0.8
2006-Mar-10 Fri	11.26	###	11.26	###	57,552	###	###	###	0.0
2006-Mar-09 Thu	###	###	###	11.25	128,352	0	76.8	76.8	###
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	11.41	11.45	###	###	52,144	298,524	###	###	0.0
2006-Mar-06 Mon	11.41	11.48	11.41	11.48	112,359	1,285,948	###	###	0.8
2006-Mar-03 Fri	11.41	11.42	###	11.4			30.8	30.8	0.8
2006-Mar-02 Thu	11.2	11.49	11.2	11.45	91,445	1,037,443	81.8	81.8	0.8
2006-Mar-01 Wed	###	11.25	###	11.2	377,257	2,122,070	###	###	0.8
2006-Feb-28 Tue	11.25	11.29	11.22	11.25	111,647	1,256,586	###	###	###
2006-Feb-27 Mon	###	###	###	11.29			###	###	###
2006-Feb-24 Fri	11.5	11.5	###	###	52,743	303,272	###	###	0.0
2006-Feb-23 Thu	###	11.74	11.49	11.5	26,354	###	18.3	18.3	###
2006-Feb-22 Wed	11.2	11.8	###	11.8	20,071	###	###	###	0.8
2006-Feb-21 Tue	11.43	11.43	11.2	11.21	36,071	408,143	###	###	###
2006-Feb-20 Mon	11.5	11.52	11.43	11.45			###	###	0.8
2006-Feb-17 Fri	11.79	11.79	###	###	59,220	###	###	###	0.0
2006-Feb-16 Thu	11.8	###	###	###			###	###	0.0
2006-Feb-15 Wed	11.7	11.76	###	11.75	25,341	###	76.1	76.1	###
2006-Feb-14 Tue	11.8	###	11.71	11.74	194,625	1,139,529	###	###	0.8
2006-Feb-13 Mon	11.8	11.8	11.75	11.75	10,088	118,786	###	###	###
2006-Feb-10 Fri	11.8	11.8	11.7	11.8			###	###	0.8
2006-Feb-09 Thu	###	###	11.82	11.82			24.1	24.1	0.8
2006-Feb-08 Wed	11.7	###	11.7	###			89.9	89.9	0.0
2006-Feb-07 Tue	###	###	###	###			89.7	89.7	0.0
2006-Feb-06 Mon	11.25	11.29	###	11.28			###	###	0.8
2006-Feb-03 Fri	11.22	###	11.2	11.25	50,382	###	###	###	###
2006-Feb-02 Thu	###	###	11.25	11.29	53,046	298,383	41.2	41.2	###
2006-Feb-01 Wed	###	11.45	11.29	###			###	###	0.0
2006-Jan-31 Tue	11.25	11.25	###	11.22	183,373	1,031,473	###	###	###
2006-Jan-30 Mon	###	11.21	###	11.2			###	###	0.8
2006-Jan-27 Fri	###	###	###	###			###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###	78,752	0	###	###	0.0
2006-Jan-23 Mon	11.29	###	11.24	###			74.2	74.2	0.0
2006-Jan-20 Fri	###	###	###	###			83.7	83.7	0.0
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###	86,584	0	###	###	0.0
2006-Jan-17 Tue	###	###	10.89	###			###	###	0.0
2006-Jan-16 Mon	11.2	11.2	###	###			17.5	17.5	0.0
2006-Jan-13 Fri	11.2	11.25	11.2	11.2			64.7	64.7	0.8
2006-Jan-12 Thu	11.5	11.5	11.2	11.2	87,440	992,444	11.8	11.8	0.8
2006-Jan-11 Wed	11.71	11.71	11.5	11.5			###	###	###
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	###	###	###	###	17,929	0	###	###	0.0
2006-Jan-06 Fri	12.25	12.25	###	###	46,271	###	###	###	0.0
2006-Jan-05 Thu	###	12.2	###	12.2			84.3	84.3	###
2006-Jan-04 Wed	###	###	###	###	73,055	0	###	###	0.0
2006-Jan-03 Tue	###	###	###	###	38,777	0	87.6	87.6	0.0
2005-Dec-30 Fri	###	11.73	11.5	###	11,527	133,886	23.4	23.4	0.0
2005-Dec-29 Thu	11.25	###	11.24	###			###	###	0.0
2005-Dec-28 Wed	11.2	11.25	11.2	11.24			###	###	0.8
2005-Dec-27 Tue	###	###	###	###	1,621	0	###	###	0.0
2005-Dec-23 Fri	###	###	###	###	1,621	0	###	###	0.0
2005-Dec-22 Thu	###	###	###	###			###	###	0.0
2005-Dec-21 Wed	###	###	###	###	35,748	0	###	###	0.0
2005-Dec-20 Tue	###	###	###	###			74.7	74.7	0.0
2005-Dec-19 Mon	###	###	###	###	35,681	0	###	###	0.0
2005-Dec-16 Fri	###	###	###	###			81.9	81.9	0.0
2005-Dec-15 Thu	###	###	###	###	26,328	0	20.8	20.8	0.0
2005-Dec-14 Wed	###	###	###	###	37,773	0	23.9	23.9	0.0
2005-Dec-13 Tue	###	###	###	###	51,327	0	22.0	22.0	0.0
2005-Dec-12 Mon	###	11.4	###	###			###	###	0.0
2005-Dec-09 Fri	###	11.2	###	###			29.3	29.3	0.0
2005-Dec-08 Thu	###	11.2	###	###	6,545	36,652	###	###	0.0
2005-Dec-07 Wed	11.29	11.29	###	###	25,727	145,228	###	###	0.0
2005-Dec-06 Tue	11.4	11.44	11.2	11.29			27.2	27.2	###
2005-Dec-05 Mon	###	11.22	###	11.2	160,852	902,379	###	###	0.8
2005-Dec-02 Fri	###	###	###	###	94,478	0	73.9	73.9	0.0
2005-Dec-01 Thu	###	###	###	###			###	###	0.0
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	###	###	###	###			###	###	0.0
2005-Nov-28 Mon	###	###	###	###	41,248	0	23.9	23.9	0.0
2005-Nov-25 Fri	###	###	###	###	320,679	0	###	###	0.0
2005-Nov-24 Thu	10.86	###	10.85	###			###	###	0.0
2005-Nov-23 Wed	10.75	###	10.71	10.85			###	###	0.8
2005-Nov-22 Tue	10.82	10.85	10.76	10.79	39,486	426,646	37.9	37.9	###
2005-Nov-21 Mon	###	###	10.83	10.83			25.9	25.9	###
2005-Nov-18 Fri	###	###	###	###	46,254	0	###	###	0.0
2005-Nov-17 Thu	###	###	10.88	10.88	39,629	215,581	19.8	19.8	0.8
2005-Nov-16 Wed	###	###	###	###	28,345	0	68.4	68.4	0.0
2005-Nov-15 Tue	###	###	###	###			27.1	27.1	0.0
2005-Nov-14 Mon	###	###	###	###	157,078	0	###	###	0.0
2005-Nov-11 Fri	###	###	10.88	10.89	207,351	1,127,989	###	###	0.8
2005-Nov-10 Thu	10.81	###	10.73	10.85			72.0	72.0	0.8
2005-Nov-09 Wed	10.85	10.85	10.77	10.81			34.7	34.7	0.8
2005-Nov-08 Tue	10.7	10.8	###	10.7	101,280	###	68.7	68.7	0.8
2005-Nov-07 Mon	10.7	10.7	###	###	129,275	691,621	###	###	0.0
2005-Nov-04 Fri	###	10.7	###	###			###	###	0.0
2005-Nov-03 Thu	###	###	10.59	###	189,576	###	###	###	0.0
2005-Nov-02 Wed	10.74	###	###	###			###	###	0.0
2005-Nov-01 Tue	10.5	###	10.4	###			85.0	85.0	0.0
2005-Oct-31 Mon	10.2	10.5	###	10.5			###	###	0.8
2005-Oct-28 Fri	###	10.2	###	###			###	###	0.0
2005-Oct-27 Thu	###	###	9.8	###			80.5	80.5	0.0
2005-Oct-26 Wed	###	###	9.85	9.85			25.7	25.7	###
2005-Oct-25 Tue	9.8	###	9.78	9.85	337,222	###	###	###	###
2005-Oct-24 Mon	9.89	###	9.81	9.81			28.2	28.2	###
2005-Oct-21 Fri	###	###	###	###	107,827	0	###	###	0.0
2005-Oct-20 Thu	10.21	10.23	###	###	16,680	###	30.9	30.9	0.0
2005-Oct-19 Wed	10.21	10.25	10.21	10.21	33,741	345,170	###	###	###
2005-Oct-18 Tue	10.2	###	###	10.2			###	###	0.7
2005-Oct-17 Mon	###	###	###	10.25	8,145	0	25.4	25.4	0.7
2005-Oct-14 Fri	10.22	###	###	10.26			76.3	76.3	0.7
2005-Oct-13 Thu	10.24	10.24	###	###	7,641	39,121	30.2	30.2	0.0
2005-Oct-12 Wed	###	###	###	10.24	165,372	0	76.5	76.5	###
2005-Oct-11 Tue	###	###	###	###	10,422	0	###	###	0.0
2005-Oct-10 Mon	10.25	10.25	###	###			###	###	0.0
2005-Oct-07 Fri	###	10.25	###	10.25			###	###	0.7
2005-Oct-06 Thu	###	###	###	###			###	###	0.0
2005-Oct-05 Wed	10.45	10.45	###	###	4,251	###	###	###	0.0
2005-Oct-04 Tue	10.54	10.54	###	10.4			###	###	0.7
2005-Oct-03 Mon	10.43	###	10.43	10.5			75.2	75.2	0.8
2005-Sep-30 Fri	###	10.4	10.25	10.4			70.6	70.6	0.7
2005-Sep-29 Thu	10.47	10.47	###	10.41			###	###	###
2005-Sep-28 Wed	10.46	10.49	###	10.46			###	###	0.7
2005-Sep-27 Tue	10.49	10.5	###	10.46			###	###	0.7
2005-Sep-26 Mon	10.5	10.5	10.5	10.5	16,951	177,985	65.4	65.4	0.8
2005-Sep-23 Fri	10.5	10.5	10.49	10.5			66.1	66.1	0.8
2005-Sep-22 Thu	10.42	10.5	10.42	10.5			73.3	73.3	0.8
2005-Sep-21 Wed	10.42	10.5	10.42	10.5			###	###	0.8
2005-Sep-20 Tue	10.5	10.5	10.45	10.5			65.6	65.6	0.8
2005-Sep-19 Mon	###	10.5	###	10.5			83.3	83.3	0.8
2005-Sep-16 Fri	10.5	10.5	###	###	60,571	###	###	###	0.0
2005-Sep-15 Thu	10.47	10.5	10.41	10.5			###	###	0.8
2005-Sep-14 Wed	10.5	10.5	10.48	10.5			67.0	67.0	0.8
2005-Sep-13 Tue	10.47	10.5	10.41	10.49			###	###	###
2005-Sep-12 Mon	10.5	10.5	10.45	10.5	46,221	###	69.1	69.1	0.8
2005-Sep-09 Fri	10.5	10.5	10.5	10.5			###	###	0.8
2005-Sep-08 Thu	10.5	10.5	10.4	10.46			32.8	32.8	0.7
2005-Sep-07 Wed	10.49	###	10.49	10.5	185,777	###	67.0	67.0	0.8
2005-Sep-06 Tue	10.46	10.48	10.4	10.48			###	###	0.7
2005-Sep-05 Mon	10.46	10.5	10.45	10.46			###	###	0.7
2005-Sep-02 Fri	10.53	10.54	10.45	10.46	15,085	###	###	###	0.7
2005-Sep-01 Thu	10.54	10.55	10.46	10.5	79,925	###	27.1	27.1	0.8
2005-Aug-31 Wed	10.5	10.55	10.47	10.54			70.1	70.1	0.8
2005-Aug-30 Tue	###	10.55	###	10.54	53,249	280,888	84.1	84.1	0.8
2005-Aug-29 Mon	10.7	10.7	10.49	10.49	131,543	###	25.8	25.8	###
2005-Aug-26 Fri	10.8	10.8	###	###			###	###	0.0
2005-Aug-25 Thu	10.7	10.89	10.7	10.79	353,681	3,817,986	###	###	###
2005-Aug-24 Wed	###	###	###	###			18.0	18.0	0.0
2005-Aug-23 Tue	###	10.77	###	###	221,382	1,192,142	###	###	0.0
2005-Aug-22 Mon	10.28	###	10.25	10.28	132,483	678,975	###	###	0.7
2005-Aug-19 Fri	###	###	10.29	10.29			###	###	###
2005-Aug-18 Thu	###	###	10.27	10.27	36,526	###	###	###	###
2005-Aug-17 Wed	10.29	###	10.2	###	6,582	###	73.4	73.4	0.0
2005-Aug-16 Tue	###	###	###	###			###	###	0.0
2005-Aug-15 Mon	###	###	###	###			87.3	87.3	0.0
2005-Aug-12 Fri	10.25	10.25	###	###	24,673	126,449	20.7	20.7	0.0
2005-Aug-11 Thu	###	###	10.2	10.2			###	###	0.7
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	9.81	###	9.75	###	478,852	###	82.4	82.4	0.0
2005-Aug-08 Mon	###	###	###	###	7,558	0	###	###	0.0
2005-Aug-05 Fri	###	###	9.47	###	19,641	###	65.8	65.8	0.0
2005-Aug-04 Thu	9.29	9.59	9.29	9.55			###	###	0.7
2005-Aug-03 Wed	9.26	9.26	9.26	9.26			71.9	71.9	###
2005-Aug-02 Tue	###	###	9.24	9.24	17,624	81,422	###	###	###
2005-Aug-01 Mon	###	###	###	###			71.4	71.4	0.0
2005-Jul-29 Fri	###	###	###	###	26,289	0	###	###	0.0
2005-Jul-28 Thu	9.44	9.45	###	###			###	###	0.0
2005-Jul-27 Wed	###	9.5	###	###			###	###	0.0
2005-Jul-26 Tue	###	###	###	###	59,772	0	###	###	0.0
2005-Jul-25 Mon	8.85	###	8.85	9	429,241	###	80.8	80.8	0.6
2005-Jul-22 Fri	8.8	8.85	8.8	8.85	30,943	273,071	###	###	0.6
2005-Jul-21 Thu	8.75	8.83	8.74	8.8			72.7	72.7	0.6
2005-Jul-20 Wed	###	###	8.77	8.8	58,828	###	11.2	11.2	0.6
2005-Jul-19 Tue	###	###	###	###	22,357	0	###	###	0.0
2005-Jul-18 Mon	###	###	###	###	56,272	0	24.8	24.8	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	###	###			70.6	70.6	0.0
2005-Jul-13 Wed	###	###	8.89	###			80.1	80.1	0.0
2005-Jul-12 Tue	###	###	###	###			23.1	23.1	0.0
2005-Jul-11 Mon	###	###	###	###			30.7	30.7	0.0
2005-Jul-08 Fri	9.22	9.22	###	###	58,429	269,357	###	###	0.0
2005-Jul-07 Thu	###	9.23	###	###			76.1	76.1	0.0
2005-Jul-06 Wed	###	###	###	###			###	###	0.0
2005-Jul-05 Tue	###	9.22	###	###			32.0	32.0	0.0
2005-Jul-04 Mon	###	###	###	###			###	###	0.0
2005-Jul-01 Fri	9.2	9.2	###	###	36,070	165,922	20.2	20.2	0.0
2005-Jun-30 Thu	9.21	9.21	###	###			###	###	0.0
2005-Jun-29 Wed	###	###	###	9.21			81.7	81.7	0.7
2005-Jun-28 Tue	###	###	###	9			69.7	69.7	0.6
2005-Jun-27 Mon	9	###	###	9			###	###	0.6
2005-Jun-24 Fri	###	###	###	9			###	###	0.6
2005-Jun-23 Thu	###	9.2	###	###			###	###	0.0
2005-Jun-22 Wed	###	9.2	###	9.2	24,376	112,129	###	###	0.7
2005-Jun-21 Tue	###	###	###	###	142,283	0	###	###	0.0
2005-Jun-20 Mon	###	9.23	###	###	135,527	625,457	73.1	73.1	0.0
2005-Jun-17 Fri	###	###	###	###	33,446	0	61.8	61.8	0.0
2005-Jun-16 Thu	8.85	###	8.85	###	30,629	###	###	###	0.0
2005-Jun-15 Wed	8.85	8.87	8.82	8.84			30.1	30.1	###
2005-Jun-14 Tue	8.87	8.87	8.85	8.86			35.5	35.5	0.6
2005-Jun-10 Fri	8.84	8.89	8.8	8.82			###	###	###
2005-Jun-09 Thu	8.74	###	8.74	###			###	###	0.0
2005-Jun-08 Wed	8.51	8.52	8.5	8.52	5,453	###	###	###	0.6
2005-Jun-07 Tue	8.51	###	8.5	8.5			###	###	0.6
2005-Jun-06 Mon	8.51	8.51	###	8.5	106,740	454,178	###	###	0.6
2005-Jun-03 Fri	8.26	###	8.26	###			78.7	78.7	0.0
2005-Jun-02 Thu	8.24	###	8.22	8.26			###	###	0.6
2005-Jun-01 Wed	8.23	8.29	8.23	8.27			71.2	71.2	###
2005-May-31 Tue	8.25	8.25	###	8.23	19,641	###	33.3	33.3	0.6
2005-May-30 Mon	8.2	8.25	###	8.25	17,081	70,459	###	###	###
2005-May-27 Fri	8.2	8.22	###	8.22			###	###	0.6
2005-May-26 Thu	8.2	8.2	###	###	52,987	217,246	20.5	20.5	0.0
2005-May-25 Wed	###	8.2	###	8.2	202,976	###	75.0	75.0	0.6
2005-May-24 Tue	###	8.2	###	###	76,987	315,646	65.5	65.5	0.0
2005-May-23 Mon	###	###	###	###	22,581	0	67.3	67.3	0.0
2005-May-20 Fri	###	###	###	###			74.9	74.9	0.0
2005-May-19 Thu	###	###	8	8	54,174	###	22.3	22.3	###
2005-May-18 Wed	###	###	###	###			###	###	0.0
2005-May-17 Tue	8	###	###	###			###	###	0.0
2005-May-16 Mon	###	###	7.81	###	7,341	###	###	###	0.0
2005-May-13 Fri	7.8	###	7.8	###			83.8	83.8	0.0
2005-May-12 Thu	8	8	7.8	7.8	14,888	###	###	###	0.6
2005-May-11 Wed	###	###	8	###	473	###	67.0	67.0	0.0
2005-May-10 Tue	###	###	###	###	45,427	0	###	###	0.0
2005-May-09 Mon	###	###	###	###	21,820	0	###	###	0.0
2005-May-06 Fri	###	###	8	###			63.3	63.3	0.0
2005-May-05 Thu	8	###	###	###	27,548	0	###	###	0.0
2005-May-04 Wed	###	###	###	###			###	###	0.0
2005-May-03 Tue	###	###	###	###			83.5	83.5	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	8.2	8.23	###	8.2			###	###	0.6
2005-Apr-28 Thu	8.2	8.25	###	8.25	224,141	924,581	77.5	77.5	###
2005-Apr-27 Wed	###	###	8.2	8.21			21.7	21.7	###
2005-Apr-26 Tue	8.49	8.49	###	8.4			###	###	###
2005-Apr-22 Fri	###	8.5	###	8.5	31,727	###	###	###	0.6
2005-Apr-21 Thu	8.4	8.4	###	###	46,452	###	30.6	30.6	0.0
2005-Apr-20 Wed	8.44	8.48	8.42	8.42	95,777	###	35.3	35.3	###
2005-Apr-19 Tue	8.2	8.44	8.2	###	170,873	###	###	###	0.0
2005-Apr-18 Mon	8.4	8.4	8.24	###	50,529	###	35.3	35.3	0.0
2005-Apr-15 Fri	8.52	8.52	8.41	8.43			41.9	41.9	0.6
2005-Apr-14 Thu	8.58	8.58	8.52	8.52			###	###	0.6
2005-Apr-13 Wed	###	###	8.59	###			###	###	0.0
2005-Apr-12 Tue	###	###	8.58	8.59			33.0	33.0	###
2005-Apr-11 Mon	###	###	8.52	8.53	86,825	369,874	###	###	###
2005-Apr-08 Fri	8.56	8.58	8.47	8.57			67.5	67.5	0.6
2005-Apr-07 Thu	8.45	8.52	###	8.52	25,827	110,023	###	###	0.6
2005-Apr-06 Wed	8.44	8.5	8.4	8.46			###	###	0.6
2005-Apr-05 Tue	8.2	8.49	8.2	8.45			###	###	###
2005-Apr-04 Mon	8.2	8.2	###	###	167,655	687,385	###	###	0.0
2005-Apr-01 Fri	###	###	###	8.2	77,028	0	###	###	0.6
2005-Mar-31 Thu	###	###	###	###			68.1	68.1	0.0
2005-Mar-30 Wed	8.21	8.21	###	###	33,946	139,348	###	###	0.0
2005-Mar-29 Tue	8.25	8.28	8.2	8.25	59,488	490,181	###	###	###
2005-Mar-24 Thu	8.29	###	8.25	###	48,351	199,447	###	###	0.0
2005-Mar-23 Wed	###	###	8.29	###			42.2	42.2	0.0
2005-Mar-22 Tue	8.46	8.46	8.2	###	130,449	1,086,640	###	###	0.0
2005-Mar-21 Mon	8.5	8.5	8.45	8.46	52,643	446,149	###	###	0.6
2005-Mar-18 Fri	8.47	8.5	8.47	8.5			66.4	66.4	0.6
2005-Mar-17 Thu	8.48	8.5	8.47	8.47			###	###	###
2005-Mar-16 Wed	8.5	8.55	8.49	8.5			70.2	70.2	0.6
2005-Mar-15 Tue	8.45	8.49	8.4	8.49	102,528	865,848	75.0	75.0	###
2005-Mar-14 Mon	8.5	8.5	8.45	8.45	20,842	###	###	###	###
2005-Mar-11 Fri	8.48	8.55	8.45	8.5	132,172	###	67.8	67.8	0.6
2005-Mar-10 Thu	8.27	8.48	8.27	8.4			###	###	###
2005-Mar-09 Wed	8.25	8.28	###	8.28	76,243	315,646	72.5	72.5	###
2005-Mar-08 Tue	8.25	8.28	8.24	8.25			68.8	68.8	###
2005-Mar-07 Mon	8.29	8.29	8.2	8.22			28.1	28.1	0.6
2005-Mar-04 Fri	8.2	###	###	###	132,488	0	###	###	0.0
2005-Mar-03 Thu	8.25	8.25	8.2	8.2			###	###	0.6
2005-Mar-02 Wed	###	###	###	8.2	19,885	0	81.0	81.0	0.6
2005-Mar-01 Tue	8	###	###	###			###	###	0.0
2005-Feb-28 Mon	8	8	7.74	8			68.4	68.4	###
2005-Feb-25 Fri	8.29	8.29	###	###			15.8	15.8	0.0
2005-Feb-24 Thu	8.49	8.49	8.26	###			20.8	20.8	0.0
2005-Feb-23 Wed	8.5	8.55	8.47	8.54	44,626	###	###	###	###
2005-Feb-22 Tue	8.53	8.55	8.5	8.52	15,275	###	###	###	0.6
2005-Feb-21 Mon	8.4	8.52	8.2	8.52	15,027	125,625	81.5	81.5	0.6
2005-Feb-18 Fri	8.5	8.57	8.4	8.54			###	###	###
2005-Feb-17 Thu	###	###	8.5	8.5			26.0	26.0	0.6
2005-Feb-16 Wed	8.75	8.75	8.52	###			20.3	20.3	0.0
2005-Feb-15 Tue	###	8.75	###	8.75			###	###	0.6
2005-Feb-14 Mon	8.7	8.8	###	###	85,250	###	###	###	0.0
2005-Feb-11 Fri	###	###	8.7	8.7			###	###	###
2005-Feb-10 Thu	###	9	8.82	8.84			25.8	25.8	###
2005-Feb-09 Wed	9	###	8.88	###	611,620	###	33.8	33.8	0.0
2005-Feb-08 Tue	###	###	8.87	8.88	107,958	###	###	###	0.6
2005-Feb-07 Mon	8.86	###	8.86	8.87	54,573	241,758	###	###	###
2005-Feb-04 Fri	8.87	8.87	8.82	8.82	13,486	119,283	31.4	31.4	###
2005-Feb-03 Thu	8.88	###	8.79	8.87			###	###	###
2005-Feb-02 Wed	8.88	8.88	8.78	8.88			71.1	71.1	0.6
2005-Feb-01 Tue	8.89	8.89	8.86	8.88			###	###	0.6
2005-Jan-31 Mon	8.75	8.75	###	###			###	###	0.0
2005-Jan-28 Fri	###	###	8.5	###	697,683	2,965,152	70.0	70.0	0.0
2005-Jan-27 Thu	###	8.58	###	8.57			88.4	88.4	0.6
2005-Jan-25 Tue	###	###	8.28	###	37,350	154,629	32.1	32.1	0.0
2005-Jan-24 Mon	8.25	###	8.25	###			81.5	81.5	0.0
2005-Jan-21 Fri	###	###	8.25	8.25			###	###	###
2005-Jan-20 Thu	8.54	8.54	8.47	8.47			###	###	###
2005-Jan-19 Wed	8.74	8.75	8.59	8.59	12,228	###	18.1	18.1	###
2005-Jan-18 Tue	8.45	###	8.44	###			87.9	87.9	0.0
2005-Jan-17 Mon	8.49	8.7	8.45	8.45	23,924	205,148	27.7	27.7	###
2005-Jan-14 Fri	8.4	8.45	8.4	8.45			76.8	76.8	###
2005-Jan-13 Thu	8.5	8.5	8.4	8.4	13,986	118,181	###	###	###
2005-Jan-12 Wed	8.4	8.5	8.4	8.5			80.2	80.2	0.6
2005-Jan-11 Tue	8.29	###	8.23	###			70.6	70.6	0.0
2005-Jan-10 Mon	###	8.25	###	8.25	26,026	107,357	79.6	79.6	###
2005-Jan-07 Fri	###	###	###	###			64.9	64.9	0.0
2005-Jan-06 Thu	###	###	###	###			74.4	74.4	0.0
2005-Jan-05 Wed	###	###	###	###	241,658	0	72.9	72.9	0.0
2005-Jan-04 Tue	###	###	###	###	23,470	0	###	###	0.0
2004-Dec-31 Fri	###	###	###	###	0				0.0
2004-Dec-30 Thu	###	###	###	###			77.2	77.2	0.0
2004-Dec-29 Wed	###	###	###	###	16,325	0	###	###	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###	57,625	0	28.5	28.5	0.0
2004-Dec-22 Wed	###	###	7.87	###			###	###	0.0
2004-Dec-21 Tue	###	###	###	###	33,870	0	33.4	33.4	0.0
2004-Dec-20 Mon	7.82	7.87	7.82	7.87			76.4	76.4	0.6
2004-Dec-17 Fri	7.85	7.85	7.72	7.8			25.9	25.9	0.6
2004-Dec-16 Thu	7.87	7.87	7.82	7.85			###	###	###
2004-Dec-15 Wed	7.78	7.85	7.75	7.84	449,372	###	###	###	0.6
2004-Dec-14 Tue	7.85	7.85	7.7	7.78			28.9	28.9	0.6
2004-Dec-13 Mon	8	8	7.8	7.8	269,955	2,132,644	15.4	15.4	0.6
2004-Dec-10 Fri	###	###	###	###	0				0.0
2004-Dec-09 Thu	8	###	###	###			###	###	0.0
2004-Dec-08 Wed	###	###	###	###	449,552	0	81.9	81.9	0.0
2004-Dec-07 Tue	###	8.29	###	###			37.8	37.8	0.0
2004-Dec-06 Mon	###	8.22	###	###	19,323	###	###	###	0.0
2004-Dec-03 Fri	###	###	###	###	97,372	0	73.7	73.7	0.0
2004-Dec-02 Thu	###	###	###	###	18,572	0	###	###	0.0
2004-Dec-01 Wed	###	###	###	###			72.6	72.6	0.0
2004-Nov-30 Tue	7.71	8	###	8	70,284	###	###	###	###
2004-Nov-29 Mon	7.42	7.51	7.42	7.49			###	###	###
2004-Nov-26 Fri	###	7.44	###	7.4	112,274	417,659	###	###	0.5
2004-Nov-25 Thu	###	7.4	###	###	31,750	117,475	###	###	0.0
2004-Nov-24 Wed	7.26	###	7.26	7.27			64.0	64.0	###
2004-Nov-23 Tue	7.23	7.26	7.23	7.26			67.0	67.0	0.5
2004-Nov-22 Mon	7.25	7.25	7.2	7.23			###	###	###
2004-Nov-19 Fri	7.26	7.28	7.24	7.24	35,640	258,746	32.6	32.6	0.5
2004-Nov-18 Thu	7.29	7.29	###	7.26	7,670	27,957	29.8	29.8	0.5
2004-Nov-17 Wed	###	###	###	7.29	10,783	0	87.5	87.5	###
2004-Nov-16 Tue	###	###	###	###	81,176	0	###	###	0.0
2004-Nov-15 Mon	7	###	###	7	21,779	0	67.1	67.1	0.5
2004-Nov-12 Fri	###	7	###	###	10,640	37,240	27.2	27.2	0.0
2004-Nov-11 Thu	7	7	###	###	13,027	###	###	###	0.0
2004-Nov-10 Wed	###	###	###	7			68.5	68.5	0.5
2004-Nov-09 Tue	###	###	###	7	70,429	0	21.6	21.6	0.5
2004-Nov-08 Mon	6.88	###	6.88	###			71.9	71.9	0.0
2004-Nov-05 Fri	6.89	###	6.85	6.85			28.9	28.9	###
2004-Nov-04 Thu	###	###	6.8	6.8			###	###	0.5
2004-Nov-03 Wed	6.7	6.8	6.7	6.8	1,642	11,083	79.0	79.0	0.5
2004-Nov-02 Tue	6.7	6.71	###	6.7	239,224	###	###	###	0.5
2004-Nov-01 Mon	6.78	6.8	###	6.7	18,642	63,382	###	###	0.5
2004-Oct-29 Fri	###	###	6.78	6.8			###	###	0.5
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	6.79	6.8	6.71	6.79	230,928	###	###	###	0.5
2004-Oct-25 Mon	6.82	6.84	6.7	6.81			35.6	35.6	###
2004-Oct-22 Fri	6.88	6.88	6.8	6.85			25.3	25.3	###
2004-Oct-21 Thu	###	###	###	###	128,528	0	###	###	0.0
2004-Oct-20 Wed	###	7	###	###			73.6	73.6	0.0
2004-Oct-19 Tue	###	###	###	###	60,889	0	71.4	71.4	0.0
2004-Oct-18 Mon	###	###	###	###			32.5	32.5	0.0
2004-Oct-15 Fri	6.74	6.82	6.74	6.82	129,655	###	76.5	76.5	0.5
2004-Oct-14 Thu	6.74	6.74	###	6.71	158,771	535,058	###	###	###
2004-Oct-13 Wed	###	6.7	###	###			66.4	66.4	0.0
2004-Oct-12 Tue	6.53	###	6.53	###	28,381	###	###	###	0.0
2004-Oct-11 Mon	###	###	6.53	###			69.7	69.7	0.0
2004-Oct-08 Fri	6.77	6.79	6.73	6.73	90,859	###	###	###	###
2004-Oct-07 Thu	6.8	6.8	6.75	6.75	50,373	341,277	###	###	0.5
2004-Oct-06 Wed	6.86	6.86	6.8	6.8	120,776	###	25.7	25.7	0.5
2004-Oct-05 Tue	6.88	6.88	6.81	6.86	10,751	###	###	###	0.5
2004-Oct-04 Mon	###	###	6.85	6.85			18.6	18.6	###
2004-Oct-01 Fri	###	###	###	###	13,175	0	32.2	32.2	0.0
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	6.78	###	6.78	###	41,442	140,488	###	###	0.0
2004-Sep-28 Tue	6.83	6.89	6.78	6.89	11,086	75,772	76.9	76.9	0.5
2004-Sep-27 Mon	6.86	###	6.86	###	40,054	137,385	###	###	0.0
2004-Sep-24 Fri	6.74	6.86	6.74	6.83			84.0	84.0	0.5
2004-Sep-23 Thu	6.72	6.75	6.72	6.74			70.6	70.6	###
2004-Sep-22 Wed	6.55	6.76	6.55	6.75	10,270	68,346	###	###	0.5
2004-Sep-21 Tue	6.44	6.55	6.44	6.55	17,045	###	###	###	0.5
2004-Sep-20 Mon	6.44	6.44	6.42	6.42			32.7	32.7	0.5
2004-Sep-17 Fri	6.45	6.48	6.45	6.45	22,748	###	###	###	###
2004-Sep-16 Thu	6.42	6.45	6.4	6.45			###	###	###
2004-Sep-15 Wed	6.5	6.5	6.41	6.42	5,750	###	###	###	0.5
2004-Sep-14 Tue	6.5	6.5	6.5	6.5			###	###	0.5
2004-Sep-13 Mon	6.45	6.5	6.44	6.5	42,421	###	###	###	0.5
2004-Sep-10 Fri	6.5	6.5	6.45	6.45			24.5	24.5	###
2004-Sep-09 Thu	6.48	6.5	6.41	6.5			###	###	0.5
2004-Sep-08 Wed	###	6.5	###	6.49	89,475	###	86.3	86.3	###
2004-Sep-07 Tue	6.2	###	###	###			90.1	90.1	0.0
2004-Sep-06 Mon	5.85	###	5.8	###	87,487	###	89.7	89.7	0.0
2004-Sep-03 Fri	5.85	5.89	5.85	5.85			###	###	0.4
2004-Sep-02 Thu	5.85	5.85	5.85	5.85	9,250	###	70.8	70.8	0.4
2004-Sep-01 Wed	5.83	5.84	5.8	5.83			70.2	70.2	###
2004-Aug-31 Tue	5.86	5.86	5.82	5.83	46,847	273,586	30.2	30.2	###
2004-Aug-30 Mon	###	###	5.89	5.89			33.5	33.5	###
2004-Aug-27 Fri	###	###	###	###	5,628	0	###	###	0.0
2004-Aug-26 Thu	###	###	5.86	5.86	43,245	###	26.7	26.7	0.4
2004-Aug-25 Wed	###	###	5.85	5.85			###	###	0.4
2004-Aug-24 Tue	5.85	###	5.85	###			###	###	0.0
2004-Aug-23 Mon	5.85	5.89	5.85	5.89			###	###	###
2004-Aug-20 Fri	5.85	5.86	5.83	5.86	100,823	###	66.5	66.5	0.4
2004-Aug-19 Thu	5.85	###	5.85	5.85	7,184	###	###	###	0.4
2004-Aug-18 Wed	###	###	###	###	17,975	0	###	###	0.0
2004-Aug-17 Tue	###	###	###	###	7,325	0	###	###	0.0
2004-Aug-16 Mon	5.85	###	5.85	###			87.2	87.2	0.0
2004-Aug-13 Fri	###	###	5.84	5.85			26.8	26.8	0.4
2004-Aug-12 Thu	6	6	###	###			23.2	23.2	0.0
2004-Aug-11 Wed	###	###	###	###	42,652	0	21.9	21.9	0.0
2004-Aug-10 Tue	###	###	###	###			###	###	0.0
2004-Aug-09 Mon	###	###	###	###			###	###	0.0
2004-Aug-06 Fri	###	###	###	###			###	###	0.0
2004-Aug-05 Thu	###	###	###	###	10,527	0	82.1	82.1	0.0
2004-Aug-04 Wed	###	###	###	###			###	###	0.0
2004-Aug-03 Tue	###	6.4	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	###	###			69.2	69.2	0.0
2004-Jul-30 Fri	###	###	###	###			###	###	0.0
2004-Jul-29 Thu	###	###	###	###			71.6	71.6	0.0
2004-Jul-28 Wed	5.85	5.85	5.84	5.85			###	###	0.4
2004-Jul-27 Tue	###	5.77	###	5.77			###	###	0.4
2004-Jul-26 Mon	5.55	5.59	5.55	5.59	273,882	1,525,522	79.2	79.2	###
2004-Jul-23 Fri	5.47	5.52	5.47	5.52	23,351	###	###	###	0.4
2004-Jul-22 Thu	5.46	5.48	5.46	5.48	31,259	170,986	###	###	###
2004-Jul-21 Wed	5.4	5.55	5.4	5.45			77.9	77.9	###
2004-Jul-20 Tue	5.48	5.5	5.48	5.5	105,145	577,246	###	###	0.4
2004-Jul-19 Mon	5.47	5.47	5.47	5.47	2	###	68.6	68.6	###
2004-Jul-16 Fri	5.55	5.55	5.48	5.48			18.0	18.0	###
2004-Jul-15 Thu	5.56	###	5.55	###	53,825	###	###	###	0.0
2004-Jul-14 Wed	5.56	###	5.56	###			80.6	80.6	0.0
2004-Jul-13 Tue	###	###	5.55	5.55	6,350	17,621	###	###	###
2004-Jul-12 Mon	###	5.7	###	###	3,526	10,049	74.4	74.4	0.0
2004-Jul-09 Fri	###	5.7	###	5.7	397,074	###	###	###	0.4
2004-Jul-08 Thu	5.7	5.7	5.7	5.7	38,980	222,186	67.6	67.6	0.4
2004-Jul-07 Wed	5.74	5.75	5.7	5.73			26.8	26.8	###
2004-Jul-06 Tue	5.7	5.75	5.7	5.71	47,157	269,973	###	###	0.4
2004-Jul-05 Mon	5.75	5.75	###	5.7	125,570	###	###	###	0.4
2004-Jul-02 Fri	5.74	5.74	5.7	5.7			23.1	23.1	0.4
2004-Jul-01 Thu	###	5.7	###	###	20,850	59,422	###	###	0.0
2004-Jun-30 Wed	5.55	5.7	5.55	###	78,547	441,826	81.9	81.9	0.0
2004-Jun-29 Tue	5.52	5.55	5.52	5.55			###	###	###
2004-Jun-28 Mon	5.4	5.47	5.4	5.47			###	###	###
2004-Jun-25 Fri	5.46	5.46	5.4	5.4	32,672	###	23.4	23.4	0.4
2004-Jun-24 Thu	5.47	5.47	5.46	5.47			###	###	###
2004-Jun-23 Wed	5.46	5.46	5.45	5.45			31.7	31.7	###
2004-Jun-22 Tue	5.45	5.45	5.45	5.45			###	###	###
2004-Jun-21 Mon	5.44	5.5	5.44	5.45	29,279	160,156	72.4	72.4	###
2004-Jun-18 Fri	5.42	5.5	5.42	5.45	118,173	645,224	###	###	###
2004-Jun-17 Thu	5.42	5.49	5.42	5.42	130,243	710,475	67.5	67.5	0.4
2004-Jun-16 Wed	5.42	5.42	5.4	5.4	134,059	725,259	###	###	0.4
2004-Jun-15 Tue	5.49	5.49	5.42	5.42	851,720	###	###	###	0.4
2004-Jun-14 Mon	5.49	5.49	5.4	5.45	709,755	###	25.0	25.0	###
2004-Jun-11 Fri	5.49	5.49	5.4	5.45	709,755	###	25.1	25.1	###
2004-Jun-10 Thu	###	###	5.54	5.54			17.8	17.8	0.4
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	###	###	###	###	30,674	0	###	###	0.0
2004-Jun-07 Mon	###	###	###	###	4,141	0	74.2	74.2	0.0
2004-Jun-04 Fri	###	###	###	###	10,456	0	###	###	0.0
2004-Jun-03 Thu	###	###	###	###	29,256	0	###	###	0.0
2004-Jun-02 Wed	###	###	###	###	41,144	0	###	###	0.0
2004-Jun-01 Tue	###	###	###	###			###	###	0.0
2004-May-31 Mon	###	###	###	###			83.8	83.8	0.0
2004-May-28 Fri	###	###	###	###	10,070	0	###	###	0.0
2004-May-27 Thu	5.46	###	5.46	###			84.9	84.9	0.0
2004-May-26 Wed	###	###	###	###			###	###	0.0
2004-May-25 Tue	###	###	###	###	6,087	0	###	###	0.0
2004-May-24 Mon	###	###	###	###	3,487	0	76.7	76.7	0.0
2004-May-21 Fri	###	###	5.28	###	10,285	27,152	###	###	0.0
2004-May-20 Thu	5.29	###	5.28	###			81.0	81.0	0.0
2004-May-19 Wed	5.26	5.29	5.24	5.29			77.9	77.9	0.4
2004-May-18 Tue	5.26	5.26	###	5.26	25,580	67,275	73.5	73.5	0.4
2004-May-17 Mon	###	###	###	###			###	###	0.0
2004-May-14 Fri	###	###	###	###	37,841	0	###	###	0.0
2004-May-13 Thu	###	###	###	###			###	###	0.0
2004-May-12 Wed	###	###	###	###	11,954	0	77.3	77.3	0.0
2004-May-11 Tue	###	###	###	###			71.2	71.2	0.0
2004-May-10 Mon	###	###	###	###	950	0	83.3	83.3	0.0
2004-May-07 Fri	###	###	###	###			74.4	74.4	0.0
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	###	###	###	7,442	0	###	###	0.0
2004-May-04 Tue	###	###	###	###	75,523	0	###	###	0.0
2004-May-03 Mon	###	###	###	###			78.6	78.6	0.0
2004-Apr-30 Fri	###	###	###	###			###	###	0.0
2004-Apr-29 Thu	###	5.4	###	###	28,152	###	79.6	79.6	0.0
2004-Apr-28 Wed	5.4	5.41	5.4	5.4	40,948	221,323	###	###	0.4
2004-Apr-27 Tue	###	###	###	###	34,770	0	77.7	77.7	0.0
2004-Apr-26 Mon	###	5.4	###	5.4	76,886	###	85.2	85.2	0.4
2004-Apr-23 Fri	5.45	5.45	5.45	5.45	15,347	83,641	67.6	67.6	###
2004-Apr-22 Thu	5.45	5.45	5.45	5.45	9,347	50,941	77.5	77.5	###
2004-Apr-21 Wed	5.45	5.45	5.45	5.45	12,145	###	###	###	###
2004-Apr-20 Tue	5.5	5.5	5.45	5.5	10,076	###	70.4	70.4	0.4
2004-Apr-19 Mon	5.5	5.5	5.4	5.4			21.1	21.1	0.4
2004-Apr-16 Fri	5.48	5.52	5.48	5.5	295,458	###	###	###	0.4
2004-Apr-15 Thu	5.5	5.5	5.5	5.5	150	825	###	###	0.4
2004-Apr-14 Wed	5.5	5.55	5.5	5.55			81.0	81.0	###
2004-Apr-13 Tue	5.5	5.5	5.5	5.5	103,455	###	###	###	0.4
2004-Apr-08 Thu	5.45	5.45	5.44	5.44			###	###	0.4
2004-Apr-07 Wed	5.5	5.55	5.5	5.55	20,857	###	###	###	###
2004-Apr-06 Tue	5.5	5.54	5.46	5.5	446,345	###	###	###	0.4
2004-Apr-05 Mon	5.45	5.5	5.45	5.45	5,650	###	###	###	###
2004-Apr-02 Fri	5.43	5.43	5.42	5.43			###	###	0.4
2004-Apr-01 Thu	5.42	5.43	5.4	5.43			###	###	0.4
2004-Mar-31 Wed	5.43	5.43	5.42	5.43	8,582	46,557	68.6	68.6	0.4
2004-Mar-30 Tue	5.49	5.5	###	###	2,643,975	###	11.8	11.8	0.0
2004-Mar-29 Mon	###	###	###	5.26			###	###	0.4
2004-Mar-26 Fri	###	###	###	###	96,841	0	###	###	0.0
2004-Mar-25 Thu	###	###	###	###			76.5	76.5	0.0
2004-Mar-24 Wed	5	###	5	###	28,375	###	###	###	0.0
2004-Mar-23 Tue	5.2	5.2	5	5	71,327	###	###	###	0.4
2004-Mar-22 Mon	5.27	###	5.2	5.2	23,580	###	27.4	27.4	###
2004-Mar-19 Fri	5.25	5.27	5.25	5.27	13,970	73,482	###	###	###
2004-Mar-18 Thu	5.2	5.25	5.2	5.25			80.1	80.1	0.4
2004-Mar-17 Wed	###	###	###	###	129,487	0	###	###	0.0
2004-Mar-16 Tue	5.48	5.48	5.48	5.48			###	###	###
2004-Mar-15 Mon	5.48	5.5	5.46	5.5	41,857	229,376	###	###	0.4
2004-Mar-11 Thu	5.51	5.51	5.5	5.5			###	###	0.4
2004-Mar-10 Wed	5.58	5.58	5.5	5.51			25.0	25.0	###
2004-Mar-09 Tue	###	###	5.51	5.55			###	###	###
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	8.2	###	###	###	132,488	0	77.8	77.8	0.0
2004-Mar-04 Thu	5.7	5.75	5.7	5.75			###	###	###
2004-Mar-03 Wed	###	5.75	###	5.75	4,720	13,570	80.2	80.2	###
2004-Mar-02 Tue	5.75	5.75	###	5.75	17,146	###	72.9	72.9	###
2004-Mar-01 Mon	5.7	5.75	5.7	5.7	51,441	###	69.7	69.7	0.4
2004-Feb-27 Fri	5.75	5.75	5.7	5.75	13,520	###	###	###	###
2004-Feb-26 Thu	5.7	5.75	5.7	5.75			79.6	79.6	###
2004-Feb-25 Wed	5.78	5.78	5.7	5.7			24.1	24.1	0.4
2004-Feb-24 Tue	###	5.75	###	5.75			###	###	###
2004-Feb-23 Mon	5.57	5.57	5.56	5.57			71.8	71.8	0.4
2004-Feb-20 Fri	5.55	###	5.55	###	5,529	15,342	75.4	75.4	0.0
2004-Feb-19 Thu	5.47	5.55	5.47	5.55			80.3	80.3	###
2004-Feb-18 Wed	5.48	5.48	5.47	5.47			28.8	28.8	###
2004-Feb-17 Tue	5.5	5.5	5.46	5.5			###	###	0.4
2004-Feb-16 Mon	5.5	5.5	5.47	5.5			###	###	0.4
2004-Feb-13 Fri	5.5	5.5	5.5	5.5			###	###	0.4
2004-Feb-12 Thu	5.49	5.5	5.49	5.5	71,273	391,645	65.2	65.2	0.4
2004-Feb-11 Wed	5.51	5.51	5.45	5.5	257,940	###	30.6	30.6	0.4
2004-Feb-10 Tue	5.48	5.51	5.48	5.51	38,471	###	72.3	72.3	###
2004-Feb-09 Mon	5.4	5.4	5.4	5.4			71.2	71.2	0.4
2004-Feb-06 Fri	###	5.43	###	5.4	4,485	12,176	###	###	0.4
2004-Feb-05 Thu	5.43	5.43	###	###			28.6	28.6	0.0
2004-Feb-04 Wed	###	###	###	###			73.1	73.1	0.0
2004-Feb-03 Tue	5.41	5.43	5.41	5.43	69,377	376,023	###	###	0.4
2004-Feb-02 Mon	###	###	###	###	115,254	0	85.4	85.4	0.0
2004-Jan-30 Fri	5.28	###	5.28	###	44,370	###	###	###	0.0
2004-Jan-29 Thu	5.2	5.25	5.2	5.25			###	###	0.4
2004-Jan-28 Wed	5.25	5.28	5.2	5.2	14,382	###	30.8	30.8	###
2004-Jan-27 Tue	###	###	###	###			78.7	78.7	0.0
2004-Jan-23 Fri	5.44	5.44	###	###			###	###	0.0
2004-Jan-22 Thu	5.48	5.48	5.45	5.45			28.1	28.1	###
2004-Jan-21 Wed	###	5.5	###	5.5			92.7	92.7	0.4
2004-Jan-20 Tue	###	5.21	###	5.21			###	###	0.4
2004-Jan-19 Mon	###	###	###	###			74.2	74.2	0.0
2004-Jan-16 Fri	###	###	5	###			26.1	26.1	0.0
2004-Jan-15 Thu	5	###	5	###			###	###	0.0
2004-Jan-14 Wed	5	5	5	5	9,188	45,940	72.1	72.1	0.4
2004-Jan-13 Tue	###	###	5	5			###	###	0.4
2004-Jan-12 Mon	###	###	###	###	6,275	0	69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	###	###	###	###			32.5	32.5	0.0
2004-Jan-07 Wed	###	###	###	###			###	###	0.0
2004-Jan-06 Tue	###	###	###	###			###	###	0.0
2004-Jan-05 Mon	###	###	###	###	859	0	75.4	75.4	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	###	###	###	35,972	0	84.8	84.8	0.0
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	5	###	###			###	###	0.0
2003-Dec-23 Tue	5	5	5	5			###	###	0.4
2003-Dec-22 Mon	###	###	4.75	5	47,044	111,729	11.8	11.8	0.4
2003-Dec-19 Fri	###	###	###	###			###	###	0.0
2003-Dec-18 Thu	5.23	5.26	5.2	5.2			###	###	###
2003-Dec-17 Wed	5.2	5.2	5.2	5.2			72.7	72.7	###
2003-Dec-16 Tue	5.25	5.25	5.2	5.2			28.9	28.9	###
2003-Dec-15 Mon	5.23	5.23	5.23	5.23	100,681	###	###	###	###
2003-Dec-12 Fri	5.23	5.23	5.23	5.23			###	###	###
2003-Dec-11 Thu	5.25	###	5.25	###			###	###	0.0
2003-Dec-10 Wed	###	###	###	###	26,150	0	75.6	75.6	0.0
2003-Dec-09 Tue	###	###	5.23	###			###	###	0.0
2003-Dec-08 Mon	5.25	5.5	5.25	###			###	###	0.0
2003-Dec-05 Fri	###	5.2	###	5.2	4,240	11,024	73.2	73.2	###
2003-Dec-04 Thu	###	###	###	###	116,858	0	74.3	74.3	0.0
2003-Dec-03 Wed	###	###	###	###	27,657	0	###	###	0.0
2003-Dec-02 Tue	###	###	###	###	42,645	0	###	###	0.0
2003-Dec-01 Mon	###	###	###	###	52,172	0	###	###	0.0
2003-Nov-28 Fri	###	5	###	5			72.8	72.8	0.4
2003-Nov-27 Thu	###	###	###	###	12,757	0	###	###	0.0
2003-Nov-26 Wed	###	###	###	###	43,356	0	###	###	0.0
2003-Nov-25 Tue	###	###	###	###	148,246	0	81.7	81.7	0.0
2003-Nov-24 Mon	###	###	###	###	4,351	0	73.7	73.7	0.0
2003-Nov-21 Fri	###	###	###	5			###	###	0.4
2003-Nov-20 Thu	###	###	###	###	16,553	0	12.5	12.5	0.0
2003-Nov-19 Wed	5	###	5	###	77,978	194,945	90.6	90.6	0.0
2003-Nov-18 Tue	5	###	5	5			78.7	78.7	0.4
2003-Nov-17 Mon	###	5	###	5	14,757	###	###	###	0.4
2003-Nov-14 Fri	4.77	5	4.77	5			###	###	0.4
2003-Nov-13 Thu	4.73	4.85	4.73	4.85	17,170	82,244	###	###	###
2003-Nov-12 Wed	4.7	4.7	4.7	4.7	50,450	###	74.7	74.7	0.3
2003-Nov-11 Tue	4.7	4.7	###	4.7	39,289	92,329	###	###	0.3
2003-Nov-10 Mon	4.7	4.8	4.7	4.7			73.8	73.8	0.3
2003-Nov-07 Fri	4.7	4.7	4.7	4.7			71.8	71.8	0.3
2003-Nov-06 Thu	4.7	4.7	4.7	4.7			###	###	0.3
2003-Nov-05 Wed	4.74	4.85	4.7	4.7	628,846	###	###	###	0.3
2003-Nov-04 Tue	4.71	4.72	###	###	73,281	172,943	###	###	0.0
2003-Nov-03 Mon	###	###	###	###	80,740	0	85.1	85.1	0.0
2003-Oct-31 Fri	4.71	4.71	4.71	4.71			70.3	70.3	###
2003-Oct-30 Thu	4.7	4.7	###	4.7	14,640	###	68.0	68.0	0.3
2003-Oct-29 Wed	###	4.75	###	4.7	477,172	1,133,283	###	###	0.3
2003-Oct-28 Tue	4.53	4.54	4.53	4.54	9,946	###	77.6	77.6	0.3
2003-Oct-27 Mon	4.5	4.51	4.5	4.51			78.5	78.5	0.3
2003-Oct-24 Fri	4.59	4.59	4.5	4.5	4,978	22,625	###	###	###
2003-Oct-23 Thu	4.4	4.51	4.4	4.5			87.1	87.1	###
2003-Oct-22 Wed	###	4.4	###	###	37,245	###	31.3	31.3	0.0
2003-Oct-21 Tue	###	###	###	###			###	###	0.0
2003-Oct-20 Mon	4.4	4.4	###	###	37,129	81,683	###	###	0.0
2003-Oct-17 Fri	4.45	4.45	4	4.4			###	###	0.3
2003-Oct-16 Thu	4.46	4.46	4.45	4.45	28,954	###	###	###	0.3
2003-Oct-15 Wed	4.45	4.46	4.45	4.46	8,328	###	72.0	72.0	0.3
2003-Oct-14 Tue	4.43	4.47	4.4	4.47			###	###	###
2003-Oct-13 Mon	4.48	4.48	4.48	4.48			66.3	66.3	###
2003-Oct-10 Fri	4.55	4.55	4.5	4.5			23.1	23.1	###
2003-Oct-09 Thu	4.53	4.58	4.53	4.55			###	###	0.3
2003-Oct-08 Wed	4.5	4.54	4.5	4.53	64,086	###	###	###	###
2003-Oct-07 Tue	4.51	4.58	4.5	4.5	24,051	###	32.2	32.2	###
2003-Oct-06 Mon	4.55	4.55	4.51	4.51			25.2	25.2	0.3
2003-Oct-03 Fri	4.55	4.57	4.55	4.56	57,484	262,127	###	###	0.3
2003-Oct-02 Thu	4.55	4.55	4.54	4.55	99,956	###	###	###	0.3
2003-Oct-01 Wed	4.5	4.55	4.5	4.55			80.1	80.1	0.3
2003-Sep-30 Tue	4.55	4.55	4.55	4.55	14,778	###	###	###	0.3
2003-Sep-29 Mon	4.55	4.55	4.55	4.55	2,546	11,584	70.9	70.9	0.3
2003-Sep-26 Fri	4.55	4.55	4.55	4.55	0				0.3
2003-Sep-25 Thu	4.55	4.55	4.55	4.55	0				0.3
2003-Sep-24 Wed	4.55	4.55	4.55	4.55			64.9	64.9	0.3
2003-Sep-23 Tue	4.55	4.55	4.52	4.55			74.3	74.3	0.3
2003-Sep-22 Mon	4.55	4.55	4.55	4.55			###	###	0.3
2003-Sep-19 Fri	###	###	4.55	4.55			###	###	0.3
2003-Sep-18 Thu	4.56	4.56	4.55	4.55	6,185	28,172	33.7	33.7	0.3
2003-Sep-17 Wed	###	###	###	###			###	###	0.0
2003-Sep-16 Tue	4.56	###	4.56	###			75.0	75.0	0.0
2003-Sep-15 Mon	4.55	4.55	4.55	4.55	0				0.3
2003-Sep-12 Fri	4.55	4.55	4.55	4.55	0				0.3
2003-Sep-11 Thu	4.55	4.55	4.55	4.55			###	###	0.3
2003-Sep-10 Wed	4.55	4.55	4.51	4.51			###	###	0.3
2003-Sep-09 Tue	4.55	4.55	4.53	4.53	7,150	###	31.7	31.7	###
2003-Sep-08 Mon	4.55	4.55	4.55	4.55	950	4,322	###	###	0.3
2003-Sep-05 Fri	4.55	4.55	4.55	4.55			###	###	0.3
2003-Sep-04 Thu	4.55	4.55	4.53	4.53			###	###	###
2003-Sep-03 Wed	4.52	4.57	4.52	4.55	72,976	331,675	70.7	70.7	0.3
2003-Sep-02 Tue	4.54	4.54	4.54	4.54	38,371	###	###	###	0.3
2003-Sep-01 Mon	4.54	###	4.54	###			83.3	83.3	0.0
2003-Aug-29 Fri	4.7	4.7	4.7	4.7			68.6	68.6	0.3
2003-Aug-28 Thu	4.7	4.7	4.7	4.7	0				0.3
2003-Aug-27 Wed	4.7	4.7	4.7	4.7			###	###	0.3
2003-Aug-26 Tue	4.7	4.7	4.7	4.7			71.6	71.6	0.3
2003-Aug-25 Mon	4.71	4.71	4.7	4.7			###	###	0.3
2003-Aug-22 Fri	4.75	4.83	###	4.75	727,782	###	69.1	69.1	###
2003-Aug-21 Thu	4.85	4.85	4.85	4.85			71.5	71.5	###
2003-Aug-20 Wed	4.52	4.85	4.52	4.85			96.0	96.0	###
2003-Aug-19 Tue	4.45	4.5	4.45	4.5	3,576	###	###	###	###
2003-Aug-18 Mon	4.45	4.45	4.42	4.45	2,174	9,641	66.4	66.4	0.3
2003-Aug-15 Fri	4.4	4.4	4.4	4.4	0				0.3
2003-Aug-14 Thu	4.45	4.45	4.4	4.4	6,750	###	###	###	0.3
2003-Aug-13 Wed	4.45	4.45	4.45	4.45			###	###	0.3
2003-Aug-12 Tue	4.4	4.45	4.4	4.45			###	###	0.3
2003-Aug-11 Mon	###	4.42	###	4.4			73.0	73.0	0.3
2003-Aug-08 Fri	###	###	###	###			###	###	0.0
2003-Aug-07 Thu	###	###	###	###			###	###	0.0
2003-Aug-06 Wed	###	###	###	###			###	###	0.0
2003-Aug-05 Tue	###	###	###	###	1,755	0	###	###	0.0
2003-Aug-04 Mon	###	###	###	###	3,843	0	###	###	0.0
2003-Aug-01 Fri	4.4	4.4	###	###			12.0	12.0	0.0
2003-Jul-31 Thu	4.25	###	4.25	###			75.0	75.0	0.0
2003-Jul-30 Wed	4.25	4.25	4.25	4.25	2,770	11,772	###	###	###
2003-Jul-29 Tue	4.2	4.2	4.2	4.2			68.9	68.9	###
2003-Jul-28 Mon	###	###	###	###			###	###	0.0
2003-Jul-25 Fri	###	###	###	###	0				0.0
2003-Jul-24 Thu	###	###	###	###	1,550	0	69.0	69.0	0.0
2003-Jul-23 Wed	###	4.2	###	4.2	2,772	5,821	79.6	79.6	###
2003-Jul-22 Tue	###	###	###	###			75.9	75.9	0.0
2003-Jul-21 Mon	###	###	###	###	1,253	0	###	###	0.0
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	###	###	###	###	0				0.0
2003-Jul-16 Wed	###	###	###	###	51,741	0	66.9	66.9	0.0
2003-Jul-15 Tue	###	###	###	###	51,254	0	###	###	0.0
2003-Jul-14 Mon	###	###	###	###			###	###	0.0
2003-Jul-11 Fri	###	###	###	###	3,128	0	66.9	66.9	0.0
2003-Jul-10 Thu	4.21	4.21	###	###	28,750	###	###	###	0.0
2003-Jul-09 Wed	4.2	4.2	4.2	4.2			###	###	###
2003-Jul-08 Tue	4.2	4.2	4.2	4.2	0				###
2003-Jul-07 Mon	4.2	4.2	###	4.2	88,747	###	###	###	###
2003-Jul-04 Fri	###	###	4.2	4.2			12.8	12.8	###
2003-Jul-03 Thu	4.21	###	4.2	###			###	###	0.0
2003-Jul-02 Wed	4.2	4.2	4.2	4.2	2,072	###	###	###	###
2003-Jul-01 Tue	###	###	###	4.2			###	###	###
2003-Jun-30 Mon	###	###	###	###			77.4	77.4	0.0
2003-Jun-27 Fri	###	###	###	###			###	###	0.0
2003-Jun-25 Wed	###	###	###	###			###	###	0.0
2003-Jun-24 Tue	###	###	###	###	25,248	0	76.5	76.5	0.0
2003-Jun-23 Mon	###	###	###	###	41,086	0	81.9	81.9	0.0
2003-Jun-20 Fri	###	4	3.7	###	180,058	693,223	29.3	29.3	0.0
2003-Jun-19 Thu	4	4	4	4			###	###	0.3
2003-Jun-18 Wed	###	###	###	###	486	0	###	###	0.0
2003-Jun-17 Tue	4	###	###	###	330,051	0	###	###	0.0
2003-Jun-16 Mon	3.81	3.81	3.81	3.81	0				0.3
2003-Jun-13 Fri	3.81	3.81	3.81	3.81	0				0.3
2003-Jun-12 Thu	3.8	3.81	3.8	3.81			###	###	0.3
2003-Jun-11 Wed	###	###	3.8	3.8			7.4	7.4	###
2003-Jun-10 Tue	###	###	###	###			###	###	0.0
2003-Jun-06 Fri	###	###	###	###			86.3	86.3	0.0
2003-Jun-05 Thu	3.75	###	3.74	###	26,150	###	###	###	0.0
2003-Jun-04 Wed	3.8	3.8	3.7	3.7			11.9	11.9	0.3
2003-Jun-03 Tue	3.83	3.83	3.8	3.8	148,386	###	28.8	28.8	###
2003-Jun-02 Mon	###	###	3.83	3.83	307,622	###	16.6	16.6	###
2003-May-30 Fri	###	###	###	###	1,141	0	70.8	70.8	0.0
2003-May-29 Thu	###	###	###	###	7,445	0	74.7	74.7	0.0
2003-May-28 Wed	###	###	###	###	67,742	0	24.1	24.1	0.0
2003-May-27 Tue	###	###	###	###	196,542	0	75.4	75.4	0.0
2003-May-26 Mon	###	###	###	###	0				0.0
2003-May-23 Fri	4	4	###	###	115,750	###	19.1	19.1	0.0
2003-May-22 Thu	###	###	###	###			81.1	81.1	0.0
2003-May-21 Wed	###	###	###	###	10,150	0	74.7	74.7	0.0
2003-May-20 Tue	###	###	###	###			###	###	0.0
2003-May-19 Mon	4	4	###	4	121,583	###	###	###	0.3
2003-May-16 Fri	###	###	###	###			72.3	72.3	0.0
2003-May-15 Thu	4.2	4.2	###	###			13.2	13.2	0.0
2003-May-14 Wed	###	4.2	###	4.2			###	###	###
2003-May-13 Tue	4.21	4.21	###	###			###	###	0.0
2003-May-12 Mon	4.2	4.22	4.2	4.2	21,145	89,020	69.3	69.3	###
2003-May-09 Fri	###	4.2	###	###			71.2	71.2	0.0
2003-May-08 Thu	###	4.21	###	###	52,726	110,988	87.1	87.1	0.0
2003-May-07 Wed	###	###	###	###			###	###	0.0
2003-May-06 Tue	###	###	###	###			###	###	0.0
2003-May-05 Mon	###	4	###	4			89.1	89.1	0.3
2003-May-02 Fri	4	4	3.86	###			14.9	14.9	0.0
2003-May-01 Thu	###	###	###	4	14,145	0	86.4	86.4	0.3
2003-Apr-30 Wed	###	###	3.85	###			70.5	70.5	0.0
2003-Apr-29 Tue	3.74	###	3.74	###			93.2	93.2	0.0
2003-Apr-28 Mon	###	3.74	###	3.74			91.2	91.2	0.3
2003-Apr-24 Thu	###	###	###	###			###	###	0.0
2003-Apr-23 Wed	###	###	###	###			###	###	0.0
2003-Apr-22 Tue	3.7	3.7	###	###			###	###	0.0
2003-Apr-17 Thu	3.7	3.7	3.7	3.7			###	###	0.3
2003-Apr-16 Wed	3.7	3.75	3.7	3.75	12,888	###	###	###	0.3
2003-Apr-15 Tue	3.7	3.7	3.7	3.7	0				0.3
2003-Apr-14 Mon	3.7	3.78	3.7	3.7			75.0	75.0	0.3
2003-Apr-11 Fri	3.7	3.71	3.7	3.71			###	###	###
2003-Apr-10 Thu	###	###	3.8	3.8			8.2	8.2	###
2003-Apr-09 Wed	###	###	3.86	###	11,740	22,658	###	###	0.0
2003-Apr-08 Tue	###	###	###	###			###	###	0.0
2003-Apr-07 Mon	###	###	###	###			###	###	0.0
2003-Apr-04 Fri	###	###	###	###	0				0.0
2003-Apr-03 Thu	###	###	###	###			###	###	0.0
2003-Apr-02 Wed	###	###	###	###			78.6	78.6	0.0
2003-Apr-01 Tue	###	###	###	###			28.2	28.2	0.0
2003-Mar-31 Mon	###	###	###	###			73.1	73.1	0.0
2003-Mar-28 Fri	###	###	###	###			###	###	0.0
2003-Mar-27 Thu	###	###	###	###			###	###	0.0
2003-Mar-26 Wed	###	###	###	###			83.3	83.3	0.0
2003-Mar-25 Tue	3.56	###	3.56	###			86.9	86.9	0.0
2003-Mar-24 Mon	3.57	3.57	3.56	3.56			35.7	35.7	0.3
2003-Mar-21 Fri	3.56	###	3.56	3.56	5,945	10,582	67.7	67.7	0.3
2003-Mar-20 Thu	###	###	3.55	3.55	15,723	###	###	###	###
2003-Mar-19 Wed	###	###	###	###	5,541	0	69.3	69.3	0.0
2003-Mar-18 Tue	3.55	###	3.55	###			82.9	82.9	0.0
2003-Mar-17 Mon	3.5	3.5	3.5	3.5			77.8	77.8	0.3
2003-Mar-14 Fri	3.51	3.51	3.5	3.5			###	###	0.3
2003-Mar-13 Thu	3.55	3.55	3.5	3.5			25.4	25.4	0.3
2003-Mar-12 Wed	3.55	3.55	3.55	3.55	0				###
2003-Mar-11 Tue	3.58	3.58	3.55	3.55			35.8	35.8	###
2003-Mar-10 Mon	3.58	3.58	3.58	3.58	58,874	###	###	###	0.3
2003-Mar-07 Fri	3.59	3.59	3.58	3.58	358,488	1,285,179	36.9	36.9	0.3
2003-Mar-06 Thu	###	###	3.58	3.58	11,557	20,687	16.6	16.6	0.3
2003-Mar-05 Wed	###	###	3.5	###			86.2	86.2	0.0
2003-Mar-04 Tue	3.5	3.7	3.5	3.7			###	###	0.3
2003-Mar-03 Mon	###	3.45	###	###			###	###	0.0
2003-Feb-28 Fri	###	###	###	###			76.7	76.7	0.0
2003-Feb-27 Thu	###	###	###	###			###	###	0.0
2003-Feb-26 Wed	###	###	###	###	2,185	0	###	###	0.0
2003-Feb-25 Tue	###	###	###	###			84.6	84.6	0.0
2003-Feb-24 Mon	3.29	3.29	3.29	3.29	3,448	11,343	###	###	###
2003-Feb-21 Fri	3.25	3.25	3.25	3.25	14,052	###	###	###	0.2
2003-Feb-20 Thu	3.29	3.29	3.25	3.25	4,226	###	28.3	28.3	0.2
2003-Feb-19 Wed	3.2	3.2	3.2	3.2	1,850	5,920	73.7	73.7	0.2
2003-Feb-18 Tue	###	###	###	###	150	0	72.8	72.8	0.0
2003-Feb-17 Mon	###	###	###	###			###	###	0.0
2003-Feb-14 Fri	###	###	###	###			###	###	0.0
2003-Feb-13 Thu	###	###	###	###			###	###	0.0
2003-Feb-12 Wed	###	###	###	###			###	###	0.0
2003-Feb-11 Tue	###	###	###	###			###	###	0.0
2003-Feb-10 Mon	3.4	3.4	###	###			###	###	0.0
2003-Feb-07 Fri	3.45	3.45	3.45	3.45	0				###
2003-Feb-06 Thu	3.45	3.45	3.45	3.45			81.1	81.1	###
2003-Feb-05 Wed	3.45	3.45	3.45	3.45	1,120	###	###	###	###
2003-Feb-04 Tue	3.46	3.46	3.45	3.45	29,353	###	32.0	32.0	###
2003-Feb-03 Mon	3.5	3.5	3.46	3.46			###	###	0.2
2003-Jan-31 Fri	3.49	3.49	3.45	3.46			###	###	0.2
2003-Jan-30 Thu	3.48	3.5	3.46	3.5			###	###	0.3
2003-Jan-29 Wed	3.5	###	3.45	3.5	352,345	###	###	###	0.3
2003-Jan-28 Tue	3.5	3.5	3.5	3.5			82.3	82.3	0.3
2003-Jan-24 Fri	3.42	3.5	3.4	3.5	79,822	275,385	88.7	88.7	0.3
2003-Jan-23 Thu	3.4	3.4	3.4	3.4	0				0.2
2003-Jan-22 Wed	3.4	3.43	3.4	3.4	6,177	###	###	###	0.2
2003-Jan-21 Tue	3.43	3.43	3.42	3.42			###	###	0.2
2003-Jan-20 Mon	###	3.43	###	3.43			81.1	81.1	0.2
2003-Jan-17 Fri	3.41	3.41	###	###			27.2	27.2	0.0
2003-Jan-16 Thu	3.4	3.44	3.4	3.44			###	###	0.2
2003-Jan-15 Wed	###	###	###	###	7,175	0	###	###	0.0
2003-Jan-14 Tue	3.21	###	3.21	###			###	###	0.0
2003-Jan-13 Mon	###	3.23	###	3.2			###	###	0.2
2003-Jan-10 Fri	###	###	###	###			###	###	0.0
2003-Jan-09 Thu	###	###	###	###	9,744	0	69.6	69.6	0.0
2003-Jan-08 Wed	###	###	###	###			73.1	73.1	0.0
2003-Jan-07 Tue	###	###	###	###			###	###	0.0
2003-Jan-06 Mon	3.24	3.24	3.2	3.2	22,483	###	###	###	0.2
2003-Jan-03 Fri	3.2	3.24	3.2	3.24			78.0	78.0	###
2003-Jan-02 Thu	###	3.2	###	3.2	1,922	3,075	###	###	0.2
2002-Dec-31 Tue	###	###	###	###			68.0	68.0	0.0
2002-Dec-30 Mon	###	###	3	###	467,080	700,620	72.1	72.1	0.0
2002-Dec-27 Fri	3	3	3	3	0				0.2
2002-Dec-24 Tue	3	3	3	3	224,080	672,240	###	###	0.2
2002-Dec-23 Mon	3	###	3	3	42,970	64,455	71.0	71.0	0.2
2002-Dec-20 Fri	3	3	###	3			67.1	67.1	0.2
2002-Dec-19 Thu	3	3	3	3	41,556	###	67.3	67.3	0.2
2002-Dec-18 Wed	###	###	###	###	4,945	0	75.2	75.2	0.0
2002-Dec-17 Tue	3	3	###	3	6,756	###	###	###	0.2
2002-Dec-16 Mon	3	3	3	3			###	###	0.2
2002-Dec-13 Fri	###	###	###	###			###	###	0.0
2002-Dec-12 Thu	###	###	###	###	334,753	0	72.4	72.4	0.0
2002-Dec-11 Wed	###	###	###	###			81.4	81.4	0.0
2002-Dec-10 Tue	###	###	###	###			###	###	0.0
2002-Dec-09 Mon	###	###	###	###			###	###	0.0
2002-Dec-06 Fri	###	###	###	###	50,020	0	###	###	0.0
2002-Dec-05 Thu	###	###	###	###	26,753	0	23.3	23.3	0.0
2002-Dec-04 Wed	###	###	###	###			79.7	79.7	0.0
2002-Dec-03 Tue	###	###	###	###			76.7	76.7	0.0
2002-Dec-02 Mon	###	###	###	###	0				0.0
2002-Nov-29 Fri	###	###	###	###			73.8	73.8	0.0
2002-Nov-28 Thu	###	###	###	###	0				0.0
2002-Nov-27 Wed	###	###	###	###			83.8	83.8	0.0
2002-Nov-26 Tue	3	3	3	3	7,180	21,540	75.4	75.4	0.2
2002-Nov-25 Mon	3	3	3	3	12,785	38,355	72.7	72.7	0.2
2002-Nov-22 Fri	3	3	3	3	0				0.2
2002-Nov-21 Thu	3	3	3	3			71.2	71.2	0.2
2002-Nov-20 Wed	2.85	3	2.85	3	9,653	###	###	###	0.2
2002-Nov-19 Tue	3	3	3	3			###	###	0.2
2002-Nov-18 Mon	3	3	###	###			###	###	0.0
2002-Nov-15 Fri	###	###	3	3			17.5	17.5	0.2
2002-Nov-14 Thu	###	###	###	###	6,125	0	88.8	88.8	0.0
2002-Nov-13 Wed	###	###	###	###			###	###	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###	709,776	0	###	###	0.0
2002-Nov-08 Fri	###	###	###	###			###	###	0.0
2002-Nov-07 Thu	###	###	###	###			###	###	0.0
2002-Nov-06 Wed	3.25	3.25	3.25	3.25	0				0.2
2002-Nov-05 Tue	3.25	3.25	3.25	3.25	74,955	###	###	###	0.2
2002-Nov-04 Mon	3.25	3.25	3.25	3.25	0				0.2
2002-Nov-01 Fri	3.27	###	3.25	3.25	205,529	333,984	23.3	23.3	0.2
2002-Oct-31 Thu	3.25	3.25	3.25	3.25			###	###	0.2
2002-Oct-30 Wed	###	###	3.25	3.25			20.7	20.7	0.2
2002-Oct-29 Tue	###	###	###	###			###	###	0.0
2002-Oct-28 Mon	3.25	3.25	3.25	3.25			73.4	73.4	0.2
2002-Oct-25 Fri	3.25	3.25	3.25	3.25			###	###	0.2
2002-Oct-24 Thu	3.25	3.26	3.25	3.26			77.3	77.3	0.2
2002-Oct-23 Wed	###	###	###	###			8.3	8.3	0.0
2002-Oct-22 Tue	3.2	3.2	###	###			###	###	0.0
2002-Oct-21 Mon	3.2	3.2	3.2	3.2	270,284	###	79.1	79.1	0.2
2002-Oct-18 Fri	3.2	3.2	3.2	3.2			###	###	0.2
2002-Oct-17 Thu	3.2	3.2	###	###	92,880	###	###	###	0.0
2002-Oct-16 Wed	3.2	3.21	3.2	3.21	1,519,387	###	###	###	###
2002-Oct-15 Tue	3.2	3.2	3.2	3.2	3,320	10,624	###	###	0.2
2002-Oct-14 Mon	###	3.2	###	3.2	7,250	###	###	###	0.2
2002-Oct-11 Fri	###	###	###	###			74.5	74.5	0.0
2002-Oct-10 Thu	###	###	###	###	4,186	0	###	###	0.0
2002-Oct-09 Wed	###	###	###	###	0				0.0
2002-Oct-08 Tue	###	###	###	###	0				0.0
2002-Oct-07 Mon	###	###	###	###	0				0.0
2002-Oct-04 Fri	###	###	###	###			###	###	0.0
2002-Oct-03 Thu	###	###	###	###			###	###	0.0
2002-Oct-02 Wed	###	###	###	###	985	0	###	###	0.0
2002-Oct-01 Tue	###	###	3.29	###			###	###	0.0
2002-Sep-30 Mon	###	###	###	###			###	###	0.0
2002-Sep-27 Fri	###	###	###	###			18.5	18.5	0.0
2002-Sep-26 Thu	###	###	###	###			###	###	0.0
2002-Sep-25 Wed	3.4	3.4	3.4	3.4	353	###	81.0	81.0	0.2
2002-Sep-24 Tue	3.46	3.46	3.46	3.46	26,429	91,444	82.4	82.4	0.2
2002-Sep-23 Mon	3.51	3.51	3.5	3.5			36.3	36.3	0.3
2002-Sep-20 Fri	3.57	3.57	3.57	3.57	64,486	###	###	###	0.3
2002-Sep-19 Thu	3.57	###	3.57	3.57			79.1	79.1	0.3
2002-Sep-18 Wed	3.5	3.55	3.5	3.55			85.1	85.1	###
2002-Sep-17 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2002-Sep-16 Mon	3.4	3.5	3.4	3.5			###	###	0.3
2002-Sep-13 Fri	###	###	###	###			69.6	69.6	0.0
2002-Sep-12 Thu	3.5	3.5	3.47	3.47	38,088	###	###	###	0.2
2002-Sep-11 Wed	3.55	3.55	3.5	3.5			###	###	0.3
2002-Sep-10 Tue	3.51	3.51	3.49	3.5			###	###	0.3
2002-Sep-09 Mon	3.55	3.55	3.55	3.55			###	###	###
2002-Sep-06 Fri	3.72	3.72	###	###	17,550	32,643	###	###	0.0
2002-Sep-05 Thu	3.84	3.84	3.75	3.75	100,083	###	###	###	0.3
2002-Sep-04 Wed	4	4	3.88	3.88	247,256	974,188	12.5	12.5	0.3
2002-Sep-03 Tue	###	###	4	4			###	###	0.3
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			###	###	0.0
2002-Aug-29 Thu	###	###	###	###			###	###	0.0
2002-Aug-28 Wed	###	###	###	###			72.3	72.3	0.0
2002-Aug-27 Tue	4	###	4	###	3,075	6,150	72.9	72.9	0.0
2002-Aug-26 Mon	4	###	4	###			89.2	89.2	0.0
2002-Aug-23 Fri	###	###	4	4	32,347	###	2.3	2.3	0.3
2002-Aug-22 Thu	###	4.4	###	4.4			98.3	98.3	0.3
2002-Aug-21 Wed	###	###	###	###			86.4	86.4	0.0
2002-Aug-20 Tue	3.8	3.8	3.8	3.8	9,350	###	73.6	73.6	###
2002-Aug-19 Mon	3.8	3.8	3.8	3.8			###	###	###
2002-Aug-16 Fri	3.8	3.8	3.8	3.8			###	###	###
2002-Aug-15 Thu	3.74	3.8	3.74	3.8	23,071	86,977	###	###	###
2002-Aug-14 Wed	3.8	3.8	3.8	3.8			###	###	###
2002-Aug-13 Tue	3.8	3.8	3.8	3.8	414,341	###	###	###	###
2002-Aug-12 Mon	3.8	3.8	3.8	3.8			74.2	74.2	###
2002-Aug-09 Fri	3.85	3.85	3.8	3.8	6,975	26,679	17.6	17.6	###
2002-Aug-08 Thu	3.85	3.85	3.85	3.85	11,075	###	67.8	67.8	0.3
2002-Aug-07 Wed	3.85	3.85	3.85	3.85			71.9	71.9	0.3
2002-Aug-06 Tue	3.8	3.8	3.8	3.8	38,170	145,046	###	###	###
2002-Aug-05 Mon	3.8	3.8	3.8	3.8			###	###	###
2002-Aug-02 Fri	###	###	###	###	0				0.0
2002-Aug-01 Thu	###	###	###	###			75.0	75.0	0.0
2002-Jul-31 Wed	3.8	3.8	3.8	3.8	0				###
2002-Jul-30 Tue	3.8	3.8	3.8	3.8			71.7	71.7	###
2002-Jul-29 Mon	###	###	###	###	0				0.0
2002-Jul-26 Fri	###	###	###	###	16,743	0	81.6	81.6	0.0
2002-Jul-25 Thu	###	###	###	###	1,459,787	0	###	###	0.0
2002-Jul-24 Wed	4	4	###	###			###	###	0.0
2002-Jul-23 Tue	4	4	4	4	0				0.3
2002-Jul-22 Mon	###	4	###	4			###	###	0.3
2002-Jul-19 Fri	###	###	###	###			###	###	0.0
2002-Jul-18 Thu	4	###	4	###	36,546	###	74.7	74.7	0.0
2002-Jul-17 Wed	4	4	4	4			86.9	86.9	0.3
2002-Jul-16 Tue	###	###	###	###	41,956	0	37.0	37.0	0.0
2002-Jul-15 Mon	###	###	###	###	33,352	0	###	###	0.0
2002-Jul-12 Fri	###	###	###	###			73.0	73.0	0.0
2002-Jul-11 Thu	###	###	###	###			77.3	77.3	0.0
2002-Jul-10 Wed	###	###	###	###	0				0.0
2002-Jul-09 Tue	###	###	###	###			68.2	68.2	0.0
2002-Jul-08 Mon	###	###	###	###	8,855	0	###	###	0.0
2002-Jul-05 Fri	###	###	###	###	382,722	0	###	###	0.0
2002-Jul-04 Thu	4	###	4	###			###	###	0.0
2002-Jul-03 Wed	4	###	4	4	115,279	230,558	75.8	75.8	0.3
2002-Jul-02 Tue	4	###	4	###			###	###	0.0
2002-Jul-01 Mon	4	###	4	###	1,851	###	###	###	0.0
2002-Jun-28 Fri	4	###	4	###	66,228	132,456	###	###	0.0
2002-Jun-27 Thu	4	###	###	###	47,547	0	74.4	74.4	0.0
2002-Jun-26 Wed	###	###	4	###	47,224	94,448	82.4	82.4	0.0
2002-Jun-25 Tue	###	###	###	###	416,044	0	27.5	27.5	0.0
2002-Jun-24 Mon	###	###	###	###	828,822	0	76.8	76.8	0.0
2002-Jun-21 Fri	###	###	###	###			###	###	0.0
2002-Jun-20 Thu	###	###	###	###	101,551	0	73.2	73.2	0.0
2002-Jun-19 Wed	###	###	###	###	64,672	0	###	###	0.0
2002-Jun-18 Tue	###	###	###	###	67,723	0	32.6	32.6	0.0
2002-Jun-17 Mon	###	4.22	###	###			27.3	27.3	0.0
2002-Jun-14 Fri	4.22	4.22	###	###			###	###	0.0
2002-Jun-13 Thu	###	###	###	###			75.4	75.4	0.0
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	###	###	###	###	69,671	0	###	###	0.0
2002-Jun-07 Fri	###	###	###	###	101,284	0	###	###	0.0
2002-Jun-06 Thu	###	###	###	4	12,250	0	###	###	0.3
2002-Jun-05 Wed	4	###	###	###			72.8	72.8	0.0
2002-Jun-04 Tue	###	###	4	4	25,444	50,888	40.1	40.1	0.3
2002-Jun-03 Mon	###	###	###	###			73.1	73.1	0.0
2002-May-31 Fri	###	###	4	4	202,041	404,082	18.1	18.1	0.3
2002-May-30 Thu	###	###	###	4			###	###	0.3
2002-May-29 Wed	###	4	###	4			76.9	76.9	0.3
2002-May-28 Tue	###	###	4	4			###	###	0.3
2002-May-27 Mon	###	###	###	###	4,974	0	###	###	0.0
2002-May-24 Fri	###	###	###	###			###	###	0.0
2002-May-23 Thu	###	###	4	###			75.6	75.6	0.0
2002-May-22 Wed	4	###	4	###	20,089	40,178	###	###	0.0
2002-May-21 Tue	###	###	4	###	411,181	###	33.9	33.9	0.0
2002-May-20 Mon	4	###	4	###			###	###	0.0
2002-May-17 Fri	###	###	4	4	179,051	###	###	###	0.3
2002-May-16 Thu	4	###	4	###	45,079	90,158	84.9	84.9	0.0
2002-May-15 Wed	###	###	4	4			###	###	0.3
2002-May-14 Tue	###	###	###	###			22.7	22.7	0.0
2002-May-13 Mon	###	###	###	###			86.9	86.9	0.0
2002-May-10 Fri	###	###	###	###			###	###	0.0
2002-May-09 Thu	###	###	###	###			###	###	0.0
2002-May-08 Wed	###	###	###	###	0				0.0
2002-May-07 Tue	###	###	###	###	0				0.0
2002-May-06 Mon	###	###	###	###			###	###	0.0
2002-May-03 Fri	###	4.22	###	###	380,728	###	88.2	88.2	0.0
2002-May-02 Thu	###	###	###	###	5,350	0	82.6	82.6	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	###	###	###	###	157,678	0	76.8	76.8	0.0
2002-Apr-29 Mon	###	###	###	###			###	###	0.0
2002-Apr-26 Fri	###	###	###	###			###	###	0.0
2002-Apr-24 Wed	4.25	4.25	###	4.2	16,755	###	###	###	###
2002-Apr-23 Tue	4.25	###	4.25	4.26	23,778	50,528	75.8	75.8	0.3
2002-Apr-22 Mon	4.25	4.25	4.2	4.2	38,647	163,283	24.9	24.9	###
2002-Apr-19 Fri	4.26	4.26	4.2	4.24	52,842	223,521	28.3	28.3	0.3
2002-Apr-18 Thu	###	###	4.28	4.28	44,576	###	28.9	28.9	0.3
2002-Apr-17 Wed	###	###	###	###	5,571	0	###	###	0.0
2002-Apr-16 Tue	4.25	4.25	4.25	4.25			###	###	###
2002-Apr-15 Mon	4.25	4.25	4.25	4.25			71.2	71.2	###
2002-Apr-12 Fri	###	###	4.25	###	125,342	266,351	71.4	71.4	0.0
2002-Apr-11 Thu	###	###	###	###			###	###	0.0
2002-Apr-10 Wed	4.4	4.4	###	###	59,782	131,520	15.1	15.1	0.0
2002-Apr-09 Tue	4.45	4.45	4.4	4.4			27.8	27.8	0.3
2002-Apr-08 Mon	4.42	4.45	4.4	4.45	24,145	106,841	80.0	80.0	0.3
2002-Apr-05 Fri	4.45	4.45	4.45	4.45			###	###	0.3
2002-Apr-04 Thu	4.5	4.5	4.46	4.5	211,877	###	76.1	76.1	###
2002-Apr-03 Wed	4.54	4.54	4.54	4.54			###	###	0.3
2002-Apr-02 Tue	4.59	4.59	4.5	4.54	10,946	49,749	33.8	33.8	0.3
2002-Mar-28 Thu	4.5	4.5	4.5	4.5	1,141	###	###	###	###
2002-Mar-27 Wed	###	###	###	###	879	0	70.2	70.2	0.0
2002-Mar-26 Tue	###	###	###	###	2,778	0	77.1	77.1	0.0
2002-Mar-25 Mon	###	###	###	###			26.5	26.5	0.0
2002-Mar-22 Fri	###	###	###	###			27.1	27.1	0.0
2002-Mar-21 Thu	###	###	###	###	2,425	0	###	###	0.0
2002-Mar-20 Wed	4.42	4.42	###	###	12,084	###	13.3	13.3	0.0
2002-Mar-19 Tue	4.5	4.5	4.46	4.5	4,750	21,280	71.9	71.9	###
2002-Mar-18 Mon	4.5	4.5	4.5	4.5	11,525	###	73.1	73.1	###
2002-Mar-15 Fri	###	4.4	###	4.4	58,859	129,489	###	###	0.3
2002-Mar-14 Thu	###	###	###	###	33,720	0	71.1	71.1	0.0
2002-Mar-13 Wed	###	###	###	###			###	###	0.0
2002-Mar-12 Tue	###	###	4.5	4.5	228,871	514,959	###	###	###
2002-Mar-11 Mon	###	###	###	###			###	###	0.0
2002-Mar-08 Fri	###	###	###	###			###	###	0.0
2002-Mar-07 Thu	###	###	###	###			69.5	69.5	0.0
2002-Mar-06 Wed	###	###	###	###			###	###	0.0
2002-Mar-05 Tue	4.75	4.8	###	###	73,549	###	21.7	21.7	0.0
2002-Mar-04 Mon	4.8	4.8	4.7	4.75			###	###	###
2002-Mar-01 Fri	4.78	4.8	4.78	4.8	9,078	43,483	###	###	0.3
2002-Feb-28 Thu	4.75	4.75	4.75	4.75	2,985	14,178	###	###	###
2002-Feb-27 Wed	4.8	4.8	4.75	4.8			###	###	0.3
2002-Feb-26 Tue	4.8	4.8	4.8	4.8	12,250	###	###	###	0.3
2002-Feb-25 Mon	4.75	4.8	4.75	4.8	25,087	###	81.0	81.0	0.3
2002-Feb-22 Fri	4.73	4.75	4.7	4.75	50,973	240,847	73.9	73.9	###
2002-Feb-21 Thu	4.73	4.73	4.73	4.73	0				0.3
2002-Feb-20 Wed	4.74	4.76	4.73	4.73			38.3	38.3	0.3
2002-Feb-19 Tue	4.8	4.8	4.72	4.72	1,378	6,559	21.7	21.7	0.3
2002-Feb-18 Mon	###	4.77	4.75	4.76	15,222	72,456	36.4	36.4	###
2002-Feb-15 Fri	###	4.81	4.76	4.76			###	###	###
2002-Feb-14 Thu	4.81	4.81	4.8	4.8			34.9	34.9	0.3
2002-Feb-13 Wed	4.82	4.85	4.78	4.78			26.9	26.9	###
2002-Feb-12 Tue	4.75	4.83	4.75	4.78			76.5	76.5	###
2002-Feb-11 Mon	4.75	4.82	4.7	4.7	534,482	###	###	###	0.3
2002-Feb-08 Fri	4.77	4.78	4.75	4.75			26.7	26.7	###
2002-Feb-07 Thu	4.77	4.77	4.77	4.77			###	###	###
2002-Feb-06 Wed	4.85	4.85	4.75	4.75			###	###	###
2002-Feb-05 Tue	###	###	4.85	4.85			###	###	###
2002-Feb-04 Mon	4.85	###	4.85	###			###	###	0.0
2002-Feb-01 Fri	###	###	4.85	4.85			###	###	###
2002-Jan-31 Thu	4.85	###	4.76	4.85	25,825	###	66.2	66.2	###
2002-Jan-30 Wed	4.85	###	4.85	4.85			###	###	###
2002-Jan-29 Tue	4.82	4.82	4.8	4.8	88,228	424,376	###	###	0.3
2002-Jan-28 Mon	4.85	4.85	4.85	4.85	0				###
2002-Jan-25 Fri	###	###	4.85	4.85	31,775	77,054	23.0	23.0	###
2002-Jan-24 Thu	4.945	4.945	4.85	###	15,056	###	###	###	0.0
2002-Jan-23 Wed	4.87	###	4.87	###	24,658	60,042	###	###	0.0
2002-Jan-22 Tue	###	###	4.87	4.87	8,840	21,525	31.3	31.3	0.3
2002-Jan-21 Mon	###	###	###	###			67.9	67.9	0.0
2002-Jan-18 Fri	###	###	###	###	62,578	0	71.0	71.0	0.0
2002-Jan-17 Thu	###	###	###	###	2,246,058	0	73.1	73.1	0.0
2002-Jan-16 Wed	###	###	###	###	433,540	0	###	###	0.0
2002-Jan-15 Tue	###	###	###	###			###	###	0.0
2002-Jan-14 Mon	###	5	###	###	1,172,829	2,932,072	77.7	77.7	0.0
2002-Jan-11 Fri	###	###	###	###	441,450	0	80.2	80.2	0.0
2002-Jan-10 Thu	###	###	###	###			###	###	0.0
2002-Jan-09 Wed	###	###	###	###	43,241	0	71.0	71.0	0.0
2002-Jan-08 Tue	###	###	###	###	12,084	0	###	###	0.0
2002-Jan-07 Mon	###	5	###	###			###	###	0.0
2002-Jan-04 Fri	###	###	###	###			###	###	0.0
2002-Jan-03 Thu	4.982	###	###	###			36.5	36.5	0.0
2002-Jan-02 Wed	###	5	###	5	27,787	###	72.9	72.9	0.4
2001-Dec-31 Mon	###	###	###	###			###	###	0.0
2001-Dec-28 Fri	###	###	###	###			66.6	66.6	0.0
2001-Dec-27 Thu	###	###	###	###			74.1	74.1	0.0
2001-Dec-24 Mon	###	###	###	###			68.3	68.3	0.0
2001-Dec-21 Fri	4.85	###	4.85	###	22,140	53,689	74.3	74.3	0.0
2001-Dec-20 Thu	4.7	4.7	4.7	4.7	2,956	###	73.3	73.3	0.3
2001-Dec-19 Wed	4.7	4.7	4.7	4.7			###	###	0.3
2001-Dec-18 Tue	###	###	4.7	4.7	593,720	1,395,242	7.6	7.6	0.3
2001-Dec-17 Mon	###	###	###	###			75.0	75.0	0.0
2001-Dec-14 Fri	4.85	4.86	4.81	4.85			###	###	###
2001-Dec-13 Thu	###	###	4.85	4.85	725,072	###	27.0	27.0	###
2001-Dec-12 Wed	###	###	4.8	4.85			###	###	###
2001-Dec-11 Tue	###	###	###	###			73.7	73.7	0.0
2001-Dec-10 Mon	4.8	###	4.75	4.85			78.6	78.6	###
2001-Dec-07 Fri	###	###	4.75	4.75	39,140	92,957	9.4	9.4	###
2001-Dec-06 Thu	###	###	###	###	0				0.0
2001-Dec-05 Wed	###	###	4.86	###	47,451	###	###	###	0.0
2001-Dec-04 Tue	###	###	###	###			73.3	73.3	0.0
2001-Dec-03 Mon	5	5	4.943	4.943	70,283	###	###	###	###
2001-Nov-30 Fri	5	5	###	5	59,681	###	###	###	0.4
2001-Nov-29 Thu	5	5	###	5	18,958	###	###	###	0.4
2001-Nov-28 Wed	5	5	###	5	219,981	549,952	###	###	0.4
2001-Nov-27 Tue	4.83	5	4.83	5	203,450	999,956	88.4	88.4	0.4
2001-Nov-26 Mon	###	###	4.82	4.85			###	###	###
2001-Nov-23 Fri	4.83	###	4.83	###			###	###	0.0
2001-Nov-22 Thu	4.75	4.78	4.75	4.78			###	###	###
2001-Nov-21 Wed	4.75	4.75	4.7	4.7			25.1	25.1	0.3
2001-Nov-20 Tue	###	4.85	###	4.75	15,050	###	###	###	###
2001-Nov-19 Mon	4.71	4.71	###	###			###	###	0.0
2001-Nov-16 Fri	###	4.75	###	4.75			94.7	94.7	###
2001-Nov-15 Thu	###	###	###	###	51,975	0	###	###	0.0
2001-Nov-14 Wed	4.7	4.7	4.7	4.7			67.1	67.1	0.3
2001-Nov-13 Tue	4.7	4.7	4.7	4.7	5,050	###	###	###	0.3
2001-Nov-12 Mon	###	4.85	4.72	4.72			###	###	0.3
2001-Nov-09 Fri	4.86	4.86	4.7	###			23.6	23.6	0.0
2001-Nov-08 Thu	###	###	###	###	4,346	0	###	###	0.0
2001-Nov-07 Wed	###	###	###	###			74.3	74.3	0.0
2001-Nov-06 Tue	###	###	###	###			###	###	0.0
2001-Nov-05 Mon	###	###	4.85	5	27,055	###	###	###	0.4
2001-Nov-02 Fri	5.23	5.23	###	###			19.1	19.1	0.0
2001-Nov-01 Thu	###	5.25	5.23	5.23			33.4	33.4	###
2001-Oct-31 Wed	5.21	5.25	5.2	5.23			###	###	###
2001-Oct-30 Tue	###	5.21	###	5.21	19,670	51,240	###	###	0.4
2001-Oct-29 Mon	###	###	###	###	3,840	0	70.1	70.1	0.0
2001-Oct-26 Fri	5	5.2	5	###	37,340	###	90.5	90.5	0.0
2001-Oct-25 Thu	4.73	4.85	4.7	4.85			83.9	83.9	###
2001-Oct-24 Wed	4.57	4.76	4.57	###			84.4	84.4	0.0
2001-Oct-23 Tue	4.41	4.49	4.41	4.49			83.4	83.4	###
2001-Oct-22 Mon	4.4	4.4	4.4	4.4			72.0	72.0	0.3
2001-Oct-19 Fri	###	4.52	###	4.52	72,850	164,640	93.7	93.7	0.3
2001-Oct-18 Thu	4.2	4.25	4.2	4.2			77.2	77.2	###
2001-Oct-17 Wed	4.21	4.21	4.2	4.2			25.2	25.2	###
2001-Oct-16 Tue	4.25	4.25	4.25	4.25			70.1	70.1	###
2001-Oct-15 Mon	###	###	###	###	7,556	0	74.7	74.7	0.0
2001-Oct-12 Fri	4.21	###	4.21	###	13,523	###	###	###	0.0
2001-Oct-11 Thu	###	###	###	###			###	###	0.0
2001-Oct-10 Wed	###	###	###	###	49,120	0	81.3	81.3	0.0
2001-Oct-09 Tue	###	###	###	###	128,141	0	###	###	0.0
2001-Oct-08 Mon	###	###	###	###	21,451	0	###	###	0.0
2001-Oct-05 Fri	###	###	###	###	7,750	0	###	###	0.0
2001-Oct-04 Thu	###	###	###	###	460,550	0	###	###	0.0
2001-Oct-03 Wed	###	###	###	###	13,350	0	###	###	0.0
2001-Oct-02 Tue	4.2	4.2	4.2	4.2	0				###
2001-Oct-01 Mon	4.2	4.2	4.2	4.2	2,380	###	###	###	###
2001-Sep-28 Fri	4.2	4.2	4.2	4.2			61.2	61.2	###
2001-Sep-27 Thu	4.26	4.26	4.2	###			###	###	0.0
2001-Sep-26 Wed	4.251	4.26	4.23	4.23			###	###	0.3
2001-Sep-25 Tue	###	4.25	###	4.2			###	###	###
2001-Sep-24 Mon	###	###	4	###	38,076	76,152	###	###	0.0
2001-Sep-21 Fri	###	###	###	###			70.4	70.4	0.0
2001-Sep-20 Thu	###	###	###	###	8,250	0	94.6	94.6	0.0
2001-Sep-19 Wed	4.2	4.2	###	###	6,970	###	###	###	0.0
2001-Sep-18 Tue	4.2	4.2	4.2	4.2			###	###	###
2001-Sep-17 Mon	###	###	4	###			28.5	28.5	0.0
2001-Sep-14 Fri	4.347	###	4.347	###	17,886	38,875	82.2	82.2	0.0
2001-Sep-13 Thu	4.4	4.4	###	###	32,453	###	15.1	15.1	0.0
2001-Sep-12 Wed	###	4.4	###	4.4	26,727	###	81.4	81.4	0.3
2001-Sep-11 Tue	4.5	4.5	4.48	4.48			###	###	###
2001-Sep-10 Mon	###	###	4.5	4.5	31,422	###	###	###	###
2001-Sep-07 Fri	###	###	###	###	8,345	0	###	###	0.0
2001-Sep-06 Thu	###	###	###	###			###	###	0.0
2001-Sep-05 Wed	###	###	###	###			30.9	30.9	0.0
2001-Sep-04 Tue	4.83	4.83	4.76	4.76			###	###	###
2001-Sep-03 Mon	4.82	4.84	4.8	4.83			77.8	77.8	0.3
2001-Aug-31 Fri	###	4.8	4.7	4.8	113,520	539,220	###	###	0.3
2001-Aug-30 Thu	4.8	4.85	4.75	4.8	87,824	421,555	73.4	73.4	0.3
2001-Aug-29 Wed	4.75	4.76	4.75	4.75	115,976	###	###	###	###
2001-Aug-28 Tue	###	4.71	###	4.7			82.4	82.4	0.3
2001-Aug-27 Mon	4.54	###	4.54	###			###	###	0.0
2001-Aug-24 Fri	4.54	4.54	4.41	4.54			###	###	0.3
2001-Aug-23 Thu	4.5	4.53	4.5	4.53			76.1	76.1	###
2001-Aug-22 Wed	4.45	4.45	4.45	4.45			73.5	73.5	0.3
2001-Aug-21 Tue	4.45	4.45	4.45	4.45	0				0.3
2001-Aug-20 Mon	4.4	4.45	4.4	4.45			###	###	0.3
2001-Aug-17 Fri	###	4.4	###	4.4	85,359	187,789	###	###	0.3
2001-Aug-16 Thu	4.4	4.4	###	4.4			###	###	0.3
2001-Aug-15 Wed	4.43	4.43	4.4	4.4	58,086	256,449	###	###	0.3
2001-Aug-14 Tue	4.5	4.5	4.45	4.45	14,442	64,627	###	###	0.3
2001-Aug-13 Mon	4.5	4.5	4.5	4.5			72.9	72.9	###
2001-Aug-10 Fri	###	4.4	###	4.4			###	###	0.3
2001-Aug-09 Thu	4.387	4.387	###	###			17.4	17.4	0.0
2001-Aug-08 Wed	###	###	4.26	4.26			###	###	0.3
2001-Aug-07 Tue	###	###	###	###	13,423	0	28.1	28.1	0.0
2001-Aug-06 Mon	###	###	###	###			74.1	74.1	0.0
2001-Aug-03 Fri	###	###	###	###	30,920	0	71.8	71.8	0.0
2001-Aug-01 Wed	###	###	###	###			###	###	0.0
2001-Jul-31 Tue	###	###	4.29	###	268,740	576,447	###	###	0.0
2001-Jul-30 Mon	###	###	###	###			96.0	96.0	0.0
2001-Jul-27 Fri	3.76	###	3.76	###			96.5	96.5	0.0
2001-Jul-26 Thu	3.75	3.75	3.75	3.75	4,050	15,187	###	###	0.3
2001-Jul-25 Wed	3.676	3.76	3.676	3.76	44,250	164,521	###	###	0.3
2001-Jul-24 Tue	###	###	###	###			###	###	0.0
2001-Jul-23 Mon	###	###	4	4			###	###	0.3
2001-Jul-20 Fri	###	###	4	###			75.4	75.4	0.0
2001-Jul-19 Thu	###	###	4	###	9,181	###	###	###	0.0
2001-Jul-18 Wed	4.2	4.2	4.2	4.2			###	###	###
2001-Jul-17 Tue	###	###	###	###	318,126	0	74.5	74.5	0.0
2001-Jul-16 Mon	###	###	###	###	6,250	0	###	###	0.0
2001-Jul-13 Fri	###	###	###	###	1,680	0	###	###	0.0
2001-Jul-12 Thu	4.5	4.5	4.4	4.5			###	###	###
2001-Jul-11 Wed	4.47	4.5	4.43	4.5			###	###	###
2001-Jul-10 Tue	4.45	4.45	4.45	4.45	75,972	338,075	68.0	68.0	0.3
2001-Jul-09 Mon	4.49	4.49	4.45	4.45	4,475	###	29.1	29.1	0.3
2001-Jul-06 Fri	4.45	4.49	4.45	4.49			###	###	###
2001-Jul-05 Thu	4.5	4.5	4.47	4.49			###	###	###
2001-Jul-04 Wed	4.5	4.5	4.5	4.5	6,650	29,925	72.5	72.5	###
2001-Jul-03 Tue	4.49	4.5	4.49	4.5			###	###	###
2001-Jul-02 Mon	4.52	4.52	4.4	4.49			27.5	27.5	###
2001-Jun-29 Fri	###	###	4.5	4.55	37,740	###	24.0	24.0	0.3
2001-Jun-28 Thu	4.55	4.56	4.55	4.55			###	###	0.3
2001-Jun-27 Wed	4.55	###	4.5	###	20,775	46,743	77.1	77.1	0.0
2001-Jun-26 Tue	4.56	4.56	4.55	4.55	270,089	1,230,255	###	###	0.3
2001-Jun-25 Mon	4.55	4.55	4.55	4.55	13,550	61,652	71.9	71.9	0.3
2001-Jun-22 Fri	###	###	4.55	###			67.2	67.2	0.0
2001-Jun-21 Thu	4.55	4.56	4.55	4.55			70.5	70.5	0.3
2001-Jun-20 Wed	4.56	4.56	4.5	4.56	13,722	###	69.8	69.8	0.3
2001-Jun-19 Tue	###	###	###	###			83.3	83.3	0.0
2001-Jun-18 Mon	4.55	4.55	4.53	4.53			34.2	34.2	###
2001-Jun-15 Fri	4.51	4.51	4.51	4.51	250	1,127	###	###	0.3
2001-Jun-14 Thu	4.5	4.51	4.5	4.5			###	###	###
2001-Jun-13 Wed	###	###	4.5	4.5	200,950	###	###	###	###
2001-Jun-12 Tue	4.51	###	4.5	###			###	###	0.0
2001-Jun-11 Mon	4.5	4.5	4.5	4.5	0				###
2001-Jun-08 Fri	4.5	4.52	4.5	4.5	3,179	###	71.7	71.7	###
2001-Jun-07 Thu	4.42	4.5	4.42	4.5			83.2	83.2	###
2001-Jun-06 Wed	###	###	###	###			###	###	0.0
2001-Jun-05 Tue	###	###	4.55	###	11,379	25,887	###	###	0.0
2001-Jun-04 Mon	4.7	4.7	###	###	5,171	12,151	31.5	31.5	0.0
2001-Jun-01 Fri	4.7	4.7	4.7	4.7	684,747	###	###	###	0.3
2001-May-31 Thu	###	4.79	###	4.79			92.2	92.2	0.3
2001-May-30 Wed	###	###	###	###			###	###	0.0
2001-May-29 Tue	###	###	###	###			###	###	0.0
2001-May-28 Mon	4.71	4.71	###	###	4,125	###	29.5	29.5	0.0
2001-May-25 Fri	4.75	4.82	4.75	4.82	35,349	169,144	78.8	78.8	0.3
2001-May-24 Thu	4.75	4.75	4.71	4.73			31.4	31.4	0.3
2001-May-23 Wed	4.741	4.85	4.73	4.73	58,623	###	###	###	0.3
2001-May-22 Tue	4.73	4.74	4.73	4.73	30,852	146,084	###	###	0.3
2001-May-21 Mon	4.73	4.73	4.73	4.73			###	###	0.3
2001-May-18 Fri	4.75	4.75	4.75	4.75			###	###	###
2001-May-17 Thu	###	###	###	###			###	###	0.0
2001-May-16 Wed	###	###	###	###			###	###	0.0
2001-May-15 Tue	###	4.8	###	4.8	53,570	###	###	###	0.3
2001-May-14 Mon	4.7	4.7	4.7	4.7	320	###	###	###	0.3
2001-May-11 Fri	4.53	4.7	4.53	4.7			90.8	90.8	0.3
2001-May-10 Thu	4.51	4.55	4.51	4.53	15,976	72,371	71.0	71.0	###
2001-May-09 Wed	4.45	4.5	4.45	4.5	1,494,028	6,685,775	79.3	79.3	###
2001-May-08 Tue	4.45	4.45	4.45	4.45	4,323	###	###	###	0.3
2001-May-07 Mon	4.45	4.45	4.4	4.4			###	###	0.3
2001-May-04 Fri	4.5	4.5	4.45	4.45			###	###	0.3
2001-May-03 Thu	4.45	4.55	4.45	4.55			85.8	85.8	0.3
2001-May-02 Wed	###	###	###	###	179,885	0	###	###	0.0
2001-May-01 Tue	4.4	4.4	###	###			18.5	18.5	0.0
2001-Apr-30 Mon	4	###	4	###			88.2	88.2	0.0
2001-Apr-27 Fri	###	###	4	4			18.5	18.5	0.3
2001-Apr-26 Thu	4.2	4.2	4	###	14,854	###	###	###	0.0
2001-Apr-25 Wed	4.2	4.2	4.2	4.2	0				###
2001-Apr-24 Tue	###	4.29	###	4.2			88.1	88.1	###
2001-Apr-23 Mon	4.2	4.2	###	4.2	494,255	###	76.4	76.4	###
2001-Apr-20 Fri	###	###	###	###			###	###	0.0
2001-Apr-19 Thu	###	###	###	###	780	0	30.3	30.3	0.0
2001-Apr-18 Wed	4.45	4.45	###	###			###	###	0.0
2001-Apr-17 Tue	4.45	4.45	4.45	4.45	3,325	###	76.6	76.6	0.3
2001-Apr-16 Mon	4.45	4.45	4.45	4.45	0				0.3
2001-Apr-13 Fri	4.45	4.45	4.45	4.45	0				0.3
2001-Apr-12 Thu	4.55	4.55	4.4	4.45			###	###	0.3
2001-Apr-11 Wed	###	###	###	4.59			31.6	31.6	0.3
2001-Apr-10 Tue	###	###	###	###			###	###	0.0
2001-Apr-09 Mon	###	###	###	###	34,420	0	###	###	0.0
2001-Apr-06 Fri	4.7	4.7	4.7	4.7			72.8	72.8	0.3
2001-Apr-05 Thu	4.7	4.7	4.7	4.7			###	###	0.3
2001-Apr-04 Wed	4.7	4.7	###	4.7			###	###	0.3
2001-Apr-03 Tue	4.85	4.85	4.7	4.7			###	###	0.3
2001-Apr-02 Mon	###	###	###	###			26.9	26.9	0.0
2001-Mar-30 Fri	###	###	###	###			72.1	72.1	0.0
2001-Mar-29 Thu	###	###	###	###			###	###	0.0
2001-Mar-26 Mon	###	###	###	###	17,486	0	86.8	86.8	0.0
2001-Mar-23 Fri	4.75	4.87	4.75	4.87			###	###	0.3
2001-Mar-22 Thu	5	5	5	5	4	20	###	###	0.4
2001-Mar-21 Wed	4.7	5	4.7	5			###	###	0.4
2001-Mar-20 Tue	4.85	4.85	4.78	4.78			21.9	21.9	###
2001-Mar-19 Mon	###	###	4.85	4.85			15.2	15.2	###
2001-Mar-16 Fri	4.85	###	4.85	###			89.1	89.1	0.0
2001-Mar-15 Thu	5	###	5	###			###	###	0.0
2001-Mar-14 Wed	5	5	5	5			###	###	0.4
2001-Mar-13 Tue	4.85	5	4.85	5	5,688	###	91.9	91.9	0.4
2001-Mar-12 Mon	###	###	5	5	2,947	###	17.9	17.9	0.4
2001-Mar-09 Fri	###	###	5	5			###	###	0.4
2001-Mar-08 Thu	5	###	4.85	###	26,345	63,886	86.7	86.7	0.0
2001-Mar-07 Wed	###	###	###	###	5,820	0	31.9	31.9	0.0
2001-Mar-06 Tue	###	###	###	###	32,280	0	###	###	0.0
2001-Mar-05 Mon	###	###	###	###			81.5	81.5	0.0
2001-Mar-02 Fri	###	###	###	###			###	###	0.0
2001-Mar-01 Thu	###	###	###	###			70.5	70.5	0.0
2001-Feb-28 Wed	###	###	###	###			###	###	0.0
2001-Feb-27 Tue	4.925	5.2	###	5.2	13,675	35,555	###	###	###
2001-Feb-23 Fri	###	###	5	###			###	###	0.0
2001-Feb-22 Thu	###	###	5	###			79.1	79.1	0.0
2001-Feb-21 Wed	###	###	###	###			73.3	73.3	0.0
2001-Feb-20 Tue	5.2	5.2	###	###			17.0	17.0	0.0
2001-Feb-19 Mon	5.2	5.2	5.2	5.2			77.3	77.3	###
2001-Feb-16 Fri	###	5.2	###	5.2			###	###	###
2001-Feb-15 Thu	###	###	5	###	3,250	8,125	75.9	75.9	0.0
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	###	5.2	###	###			###	###	0.0
2001-Feb-12 Mon	###	###	5	###	3,655	###	31.8	31.8	0.0
2001-Feb-08 Thu	###	5.2	###	###			###	###	0.0
2001-Feb-06 Tue	5.2	5.2	5.2	5.2			71.5	71.5	###
2001-Feb-05 Mon	5.28	5.28	5.2	5.2			###	###	###
2001-Feb-02 Fri	5.42	5.42	###	###	1,315,550	3,565,140	###	###	0.0
2001-Feb-01 Thu	5.42	5.42	5.42	5.42			68.8	68.8	0.4
2001-Jan-31 Wed	5.45	5.45	5.45	5.45			72.1	72.1	###
2001-Jan-30 Tue	5.4	5.45	5.4	5.45			76.3	76.3	###
2001-Jan-29 Mon	5.4	5.4	5.4	5.4			72.4	72.4	0.4
2001-Jan-24 Wed	5.4	5.4	5.4	5.4			###	###	0.4
2001-Jan-23 Tue	###	###	###	###			###	###	0.0
2001-Jan-22 Mon	###	5.4	5.25	5.25			###	###	0.4
2001-Jan-19 Fri	###	5.4	###	5.4	47,750	128,925	71.5	71.5	0.4
2001-Jan-18 Thu	###	###	###	###			###	###	0.0
2001-Jan-17 Wed	5.4	5.4	5.4	5.4	1,375	7,425	###	###	0.4
2001-Jan-16 Tue	5.46	5.48	5.4	5.4			###	###	0.4
2001-Jan-15 Mon	###	###	###	###			###	###	0.0
2001-Jan-12 Fri	5.7	5.7	5.7	5.7			71.6	71.6	0.4
2001-Jan-11 Thu	5.71	5.72	5.7	5.72			###	###	0.4
2001-Jan-10 Wed	5.7	5.71	5.7	5.71			###	###	0.4
2001-Jan-09 Tue	5.75	5.75	5.7	5.7	10,650	60,971	###	###	0.4
2001-Jan-08 Mon	5.7	5.75	5.7	5.72			74.9	74.9	0.4
2001-Jan-05 Fri	5.7	5.7	5.7	5.7			###	###	0.4
2001-Jan-04 Thu	###	5.7	###	5.7			87.6	87.6	0.4
2001-Jan-03 Wed	###	###	5.55	###	378,248	###	###	###	0.0
2001-Jan-02 Tue	###	###	###	###			26.0	26.0	0.0
2001-Jan-01 Mon	5.7	5.8	5.7	5.7			###	###	0.4
2000-Dec-29 Fri	5.7	5.8	5.7	5.7			###	###	0.4
2000-Dec-28 Thu	5.7	5.7	###	5.7	66,070	###	73.0	73.0	0.4
2000-Dec-27 Wed	5.7	5.7	5.7	5.7			67.5	67.5	0.4
2000-Dec-26 Tue	###	5.75	###	###	32,370	###	###	###	0.0
2000-Dec-25 Mon	###	5.75	###	###	32,370	###	###	###	0.0
2000-Dec-22 Fri	###	5.75	###	###	32,370	###	###	###	0.0
2000-Dec-21 Thu	###	5.7	###	###			75.2	75.2	0.0
2000-Dec-20 Wed	###	###	###	###	13,151	0	77.8	77.8	0.0
2000-Dec-19 Tue	5.5	5.75	5.5	###	83,084	467,347	###	###	0.0
2000-Dec-18 Mon	5.45	5.5	5.45	5.5			79.6	79.6	0.4
2000-Dec-15 Fri	###	5.4	###	5.4			###	###	0.4
2000-Dec-14 Thu	###	5.4	###	5.4			###	###	0.4
2000-Dec-13 Wed	###	###	###	###			###	###	0.0
2000-Dec-12 Tue	###	###	###	###			###	###	0.0
2000-Dec-11 Mon	###	###	###	###			76.6	76.6	0.0
2000-Dec-08 Fri	5.26	###	5.26	###			82.7	82.7	0.0
2000-Dec-07 Thu	5.26	###	5.26	###			###	###	0.0
2000-Dec-06 Wed	5.26	5.26	5.26	5.26			###	###	0.4
2000-Dec-05 Tue	###	###	5.25	5.25	133,049	349,253	###	###	0.4
2000-Dec-04 Mon	5.28	5.28	5.28	5.28			72.1	72.1	0.4
2000-Dec-01 Fri	5.28	###	5.28	5.28	11,520	###	68.4	68.4	0.4
2000-Nov-30 Thu	5.25	5.28	5.25	5.28	673	3,543	74.9	74.9	0.4
2000-Nov-29 Wed	5.2	5.2	5.2	5.2	11,675	###	###	###	###
2000-Nov-28 Tue	###	5.2	###	5.2	68,972	179,327	###	###	###
2000-Nov-27 Mon	###	###	###	###	17,383	0	39.9	39.9	0.0
2000-Nov-24 Fri	###	###	###	###			67.2	67.2	0.0
2000-Nov-23 Thu	###	###	###	###	19,347	0	###	###	0.0
2000-Nov-22 Wed	5.2	5.2	###	###			###	###	0.0
2000-Nov-21 Tue	###	###	###	###			###	###	0.0
2000-Nov-20 Mon	5	###	5	5	40,140	100,350	75.4	75.4	0.4
2000-Nov-17 Fri	5	5	###	###	577,079	###	###	###	0.0
2000-Nov-16 Thu	4.76	###	4.76	###			###	###	0.0
2000-Nov-15 Wed	###	###	4.75	4.75			5.5	5.5	###
2000-Nov-13 Mon	###	5.2	###	5.2			###	###	###
2000-Nov-10 Fri	5.2	5.21	###	###			###	###	0.0
2000-Nov-09 Thu	###	5.2	###	###			68.6	68.6	0.0
2000-Nov-08 Wed	5.455	5.455	###	###			###	###	0.0
2000-Nov-07 Tue	###	5.2	###	5.2			###	###	###
2000-Nov-06 Mon	5.2	5.2	5.2	5.2			###	###	###
2000-Nov-03 Fri	5.2	5.2	###	###			###	###	0.0
2000-Nov-02 Thu	5.2	5.2	###	5.2			67.0	67.0	###
2000-Nov-01 Wed	5	5.2	5	###			89.0	89.0	0.0
2000-Oct-31 Tue	5.2	###	5.2	5.2			###	###	###
2000-Oct-30 Mon	###	###	###	###	12,650	0	###	###	0.0
2000-Oct-27 Fri	5.4	5.4	5.4	5.4			68.9	68.9	0.4
2000-Oct-26 Thu	5.4	5.4	5.4	5.4			###	###	0.4
2000-Oct-25 Wed	5.4	5.4	5.4	5.4			###	###	0.4
2000-Oct-24 Tue	###	###	###	###	185	0	74.3	74.3	0.0
2000-Oct-23 Mon	###	5.4	###	5.4	6,880	18,576	###	###	0.4
2000-Oct-20 Fri	5.4	5.4	###	###	33,620	90,774	###	###	0.0
2000-Oct-19 Thu	5.41	5.41	5.41	5.41	232,226	1,256,342	###	###	###
2000-Oct-18 Wed	5.5	5.5	5.4	5.4	82,275	###	###	###	0.4
2000-Oct-17 Tue	5.4	5.4	5.4	5.4			###	###	0.4
2000-Oct-16 Mon	###	5.4	###	5.4			###	###	0.4
2000-Oct-13 Fri	5.29	5.29	5.25	5.27			32.3	32.3	###
2000-Oct-12 Thu	###	###	###	###			###	###	0.0
2000-Oct-11 Wed	5.25	###	5.25	###			###	###	0.0
2000-Oct-10 Tue	###	###	5	5.28			###	###	0.4
2000-Oct-09 Mon	5.2	5.2	5.2	5.2			###	###	###
2000-Oct-06 Fri	5.25	5.25	5.2	5.2			###	###	###
2000-Oct-05 Thu	###	###	5.28	###	41,350	###	69.3	69.3	0.0
2000-Oct-04 Wed	###	###	###	###	169,870	0	35.5	35.5	0.0
2000-Oct-03 Tue	###	###	###	###	41,540	0	###	###	0.0
2000-Sep-29 Fri	###	###	###	###			###	###	0.0
2000-Sep-28 Thu	5.2	5.25	5.2	5.25			###	###	0.4
2000-Sep-27 Wed	5.2	5.27	5.2	5.2			71.1	71.1	###
2000-Sep-26 Tue	5	###	5	###	895,644	###	###	###	0.0
2000-Sep-25 Mon	###	5	###	###	6,987	###	82.8	82.8	0.0
2000-Sep-22 Fri	###	###	###	###			50.7	50.7	0.0
2000-Sep-21 Thu	###	###	5	5			30.8	30.8	0.4
2000-Sep-20 Wed	###	###	###	###	29,020	0	76.1	76.1	0.0
2000-Sep-19 Tue	###	###	###	###	38,583	0	###	###	0.0
2000-Sep-18 Mon	5.2	5.2	###	###			###	###	0.0
2000-Sep-15 Fri	5.2	5.25	5.2	5.25			75.9	75.9	0.4
2000-Sep-14 Thu	5.27	5.27	5.25	5.25			38.0	38.0	0.4
2000-Sep-13 Wed	###	###	5.26	5.27			36.9	36.9	###
2000-Sep-12 Tue	5.2	###	5.2	###	2,843	###	###	###	0.0
2000-Sep-11 Mon	5.7	5.7	5.5	5.5	4,940	###	###	###	0.4
2000-Sep-08 Fri	5.7	5.7	5.7	5.7			69.5	69.5	0.4
2000-Sep-07 Thu	5.75	5.75	5.7	5.7	27,870	159,555	35.8	35.8	0.4
2000-Sep-06 Wed	5.75	5.75	5.75	5.75			77.8	77.8	###
2000-Sep-05 Tue	5.78	5.8	5.78	5.8			###	###	0.4
2000-Sep-04 Mon	5.7	5.7	5.55	5.7			###	###	0.4
2000-Sep-01 Fri	5.7	5.7	5.5	5.7	1,381,750	###	72.6	72.6	0.4
2000-Aug-31 Thu	5.71	5.8	5.71	5.79	12,050	69,347	###	###	###
2000-Aug-30 Wed	5.8	5.8	5.8	5.8	6,576	38,140	###	###	0.4
2000-Aug-29 Tue	###	###	5.8	5.8			39.2	39.2	0.4
2000-Aug-28 Mon	5.8	5.8	5.79	5.8			74.7	74.7	0.4
2000-Aug-25 Fri	5.8	5.8	5.7	5.8	17,953	103,229	74.4	74.4	0.4
2000-Aug-24 Thu	5.56	5.7	5.5	5.7	7,250	###	###	###	0.4
2000-Aug-23 Wed	5.75	5.76	5.7	5.7			38.2	38.2	0.4
2000-Aug-22 Tue	5.7	5.75	###	5.75	76,727	###	75.4	75.4	###
2000-Aug-21 Mon	5.8	5.8	5.8	5.8	2,273	13,183	###	###	0.4
2000-Aug-18 Fri	5.8	5.8	5.75	5.8			70.2	70.2	0.4
2000-Aug-17 Thu	5.8	5.8	5.8	5.8	88,171	###	###	###	0.4
2000-Aug-16 Wed	5.8	5.8	5.75	5.78	100,420	579,925	###	###	0.4
2000-Aug-15 Tue	5.85	5.85	5.85	5.85	27,670	###	73.2	73.2	0.4
2000-Aug-14 Mon	###	###	5.8	5.8			17.9	17.9	0.4
2000-Aug-11 Fri	6	6	###	###			###	###	0.0
2000-Aug-10 Thu	###	###	###	###	85,444	0	###	###	0.0
2000-Aug-09 Wed	6.2	6.2	###	###			###	###	0.0
2000-Aug-08 Tue	###	6.2	###	###			###	###	0.0
2000-Aug-07 Mon	###	6.2	6	6.2	69,450	423,645	86.9	86.9	0.4
2000-Aug-04 Fri	5.844	6	5.844	6	44,955	266,223	###	###	0.4
2000-Aug-03 Thu	###	###	5.87	5.87			29.3	29.3	###
2000-Aug-02 Wed	###	###	###	###	7,825	0	27.1	27.1	0.0
2000-Aug-01 Tue	###	6	###	###	15,950	47,850	###	###	0.0
2000-Jul-31 Mon	6	6	###	###	9,275	27,825	29.1	29.1	0.0
2000-Jul-28 Fri	###	###	###	###			73.7	73.7	0.0
2000-Jul-27 Thu	###	6	###	###	15,846	###	###	###	0.0
2000-Jul-26 Wed	6	6	###	###	43,678	###	33.3	33.3	0.0
2000-Jul-25 Tue	6.2	6.2	6	6	64,478	###	15.0	15.0	0.4
2000-Jul-24 Mon	###	###	###	###			###	###	0.0
2000-Jul-21 Fri	6.4	6.4	6	6.25			16.2	16.2	###
2000-Jul-20 Thu	6.25	###	6.25	###	71,529	223,528	74.3	74.3	0.0
2000-Jul-19 Wed	6.2	###	###	###	3,871	0	77.9	77.9	0.0
2000-Jul-18 Tue	###	###	###	###	13,280	0	28.0	28.0	0.0
2000-Jul-17 Mon	6.4	6.4	###	6.4			###	###	0.5
2000-Jul-14 Fri	6.45	6.45	6.4	6.4			###	###	0.5
2000-Jul-13 Thu	###	###	6.4	6.4			###	###	0.5
2000-Jul-12 Wed	6.7	6.75	6.5	###	8,959	59,353	###	###	0.0
2000-Jul-11 Tue	###	###	6.55	6.55			###	###	0.5
2000-Jul-10 Mon	###	6.5	###	6.45	57,042	185,386	###	###	###
2000-Jul-07 Fri	###	6.2	###	6.2	88,984	275,850	###	###	0.4
2000-Jul-06 Thu	###	###	###	###			80.0	80.0	0.0
2000-Jul-05 Wed	5.83	###	5.83	###			65.2	65.2	0.0
2000-Jul-04 Tue	5.79	5.84	5.79	5.81			###	###	###
2000-Jul-03 Mon	5.79	5.79	5.75	5.79			###	###	###
2000-Jun-30 Fri	5.75	5.8	5.73	5.75	87,240	###	55.5	55.5	###
2000-Jun-29 Thu	5.75	5.75	5.75	5.75			52.9	52.9	###
2000-Jun-28 Wed	###	###	###	5.7			64.5	64.5	0.4
2000-Jun-27 Tue	###	###	###	###	204,425	0	###	###	0.0
2000-Jun-26 Mon	###	###	###	###	101,770	0	###	###	0.0
2000-Jun-23 Fri	5.55	###	5.55	5.56	165,679	459,759	62.3	62.3	0.4
2000-Jun-22 Thu	5.42	###	5.42	###			###	###	0.0
2000-Jun-21 Wed	5.42	5.42	5.4	5.42	18,271	98,846	71.1	71.1	0.4
2000-Jun-20 Tue	5.44	5.44	5.4	5.42			###	###	0.4
2000-Jun-19 Mon	5.44	5.44	5.43	5.44			72.4	72.4	0.4
2000-Jun-16 Fri	5.45	5.45	5.4	5.44			32.7	32.7	0.4
2000-Jun-15 Thu	5.5	5.5	###	###			###	###	0.0
2000-Jun-14 Wed	5.25	###	5.25	###			###	###	0.0
2000-Jun-13 Tue	###	###	###	###			###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	###	###	###			64.8	64.8	0.0
2000-Jun-07 Wed	###	###	###	###			###	###	0.0
2000-Jun-06 Tue	5.5	5.5	5.5	5.5			71.2	71.2	0.4
2000-Jun-05 Mon	5.5	5.5	5.5	5.5			###	###	0.4
2000-May-31 Wed	5.5	5.5	5.4	5.5			###	###	0.4
2000-May-30 Tue	5.5	5.5	5.45	5.5	41,226	###	###	###	0.4
2000-May-26 Fri	###	###	###	###			68.9	68.9	0.0
2000-May-25 Thu	###	###	###	###			###	###	0.0
2000-May-23 Tue	###	###	###	###	2,650	0	68.7	68.7	0.0
2000-May-22 Mon	5.4	###	5.4	5.5			###	###	0.4
2000-May-19 Fri	5.59	5.7	5.59	###			###	###	0.0
2000-May-18 Thu	###	###	###	###			72.9	72.9	0.0
2000-May-17 Wed	###	###	###	###			###	###	0.0
2000-May-16 Tue	###	###	###	###			71.6	71.6	0.0
2000-May-15 Mon	###	###	###	###			76.2	76.2	0.0
2000-May-12 Fri	5.2	###	5.2	###	16,850	###	###	###	0.0
2000-May-11 Thu	###	###	###	###			71.7	71.7	0.0
2000-May-10 Wed	5.75	5.75	###	###			###	###	0.0
2000-May-09 Tue	5.75	5.75	5.75	5.75	4,250	###	77.6	77.6	###
2000-May-08 Mon	5.78	5.78	5.75	5.78	30,550	176,120	###	###	0.4
2000-May-05 Fri	5.85	5.85	5.8	5.8	3,250	###	23.6	23.6	0.4
2000-May-04 Thu	5.8	###	5.8	5.85	56,050	162,545	###	###	0.4
2000-May-03 Wed	5.8	5.8	5.8	5.8	7,750	44,950	###	###	0.4
2000-May-02 Tue	6	6	6	6			###	###	0.4
2000-May-01 Mon	6	###	6	6			###	###	0.4
2000-Apr-28 Fri	6	###	6	###			###	###	0.0
2000-Apr-27 Thu	###	###	###	###			###	###	0.0
2000-Apr-26 Wed	5.85	5.85	5.85	5.85			73.5	73.5	0.4
2000-Apr-25 Tue	5.85	5.85	5.85	5.85	0				0.4
2000-Apr-24 Mon	5.85	5.85	5.85	5.85	0				0.4
2000-Apr-21 Fri	5.85	5.85	5.85	5.85	0				0.4
2000-Apr-20 Thu	5.85	5.85	5.85	5.85			###	###	0.4
2000-Apr-19 Wed	5.7	6	5.7	###			###	###	0.0
2000-Apr-18 Tue	5.59	5.7	5.55	5.7	125,878	###	###	###	0.4
2000-Apr-17 Mon	5	###	5	5.5			###	###	0.4
2000-Apr-14 Fri	###	###	###	###			###	###	0.0
2000-Apr-13 Thu	###	###	###	###			###	###	0.0
2000-Apr-12 Wed	###	###	6	###			32.7	32.7	0.0
2000-Apr-11 Tue	###	###	6	###			###	###	0.0
2000-Apr-07 Fri	###	###	###	###	9,450	0	66.3	66.3	0.0
2000-Apr-06 Thu	###	###	###	###			###	###	0.0
2000-Apr-05 Wed	###	5.8	###	5.8			###	###	0.4
2000-Apr-04 Tue	###	###	5.5	5.59			###	###	###
2000-Apr-03 Mon	5.45	5.5	5.4	5.5			###	###	0.4
2000-Mar-31 Fri	5.45	5.45	5.45	5.45			69.6	69.6	###
2000-Mar-30 Thu	5.4	5.4	5.4	5.4			###	###	0.4
2000-Mar-29 Wed	###	###	###	###			###	###	0.0
2000-Mar-28 Tue	5.28	###	5.25	###	360,045	###	66.3	66.3	0.0
2000-Mar-24 Fri	###	###	5.2	###			68.0	68.0	0.0
2000-Mar-23 Thu	###	###	###	###	5,680	0	68.5	68.5	0.0
2000-Mar-22 Wed	5.22	###	5.22	###			79.9	79.9	0.0
2000-Mar-21 Tue	###	5.22	###	5.22			77.9	77.9	0.4
2000-Mar-20 Mon	###	###	###	###			###	###	0.0
2000-Mar-17 Fri	###	###	###	###			###	###	0.0
2000-Mar-16 Thu	###	###	###	###			64.5	64.5	0.0
2000-Mar-15 Wed	###	###	###	###			###	###	0.0
2000-Mar-14 Tue	###	###	###	###			###	###	0.0
2000-Mar-13 Mon	5.2	5.2	###	###			33.1	33.1	0.0
2000-Mar-10 Fri	###	###	5.2	5.2	2,940	7,644	23.2	23.2	###
2000-Mar-09 Thu	5.25	5.25	5.2	5.2			###	###	###
2000-Mar-08 Wed	###	###	5.2	5.2			###	###	###
2000-Mar-07 Tue	5.4	5.4	###	###			###	###	0.0
2000-Mar-06 Mon	5.29	###	5.29	###			69.3	69.3	0.0
2000-Mar-03 Fri	###	5.2	###	5.2			76.0	76.0	###
2000-Mar-02 Thu	###	###	###	###			72.3	72.3	0.0
2000-Feb-29 Tue	###	###	###	###			68.6	68.6	0.0
2000-Feb-28 Mon	5.2	5.2	###	5.2	4,480	11,648	###	###	###
2000-Feb-25 Fri	5.29	5.29	###	5.25			37.6	37.6	0.4
2000-Feb-24 Thu	5.2	###	###	###			###	###	0.0
2000-Feb-23 Wed	###	5.2	###	###	120,870	###	###	###	0.0
2000-Feb-22 Tue	5.25	###	###	###			###	###	0.0
2000-Feb-21 Mon	5.25	5.26	5.25	5.25			65.0	65.0	0.4
2000-Feb-18 Fri	5.2	5.2	5.2	5.2			69.3	69.3	###
2000-Feb-17 Thu	###	###	###	###			32.1	32.1	0.0
2000-Feb-16 Wed	###	###	###	###			72.6	72.6	0.0
2000-Feb-15 Tue	###	###	###	###	14,920	0	64.5	64.5	0.0
2000-Feb-14 Mon	5.25	###	###	###	103,842	0	###	###	0.0
2000-Feb-11 Fri	5.25	5.25	5.2	5.2	25,020	130,729	###	###	###
2000-Feb-10 Thu	5.2	5.25	###	5.2	18,457	48,449	###	###	###
2000-Feb-09 Wed	###	5.2	###	5.2			82.2	82.2	###
2000-Feb-08 Tue	###	###	5	###			###	###	0.0
2000-Feb-07 Mon	5	###	5	###			###	###	0.0
2000-Feb-04 Fri	5	5	###	###			37.3	37.3	0.0
2000-Feb-03 Thu	5	###	###	###	22,152	0	74.2	74.2	0.0
2000-Feb-02 Wed	###	###	###	###			25.1	25.1	0.0
2000-Feb-01 Tue	###	###	###	###	1,440	0	70.5	70.5	0.0
2000-Jan-31 Mon	###	###	###	###			64.7	64.7	0.0
2000-Jan-28 Fri	###	###	###	###	9,985	0	###	###	0.0
2000-Jan-27 Thu	###	###	###	###	16,580	0	20.8	20.8	0.0
2000-Jan-25 Tue	###	###	###	###			###	###	0.0
2000-Jan-24 Mon	###	###	###	###			###	###	0.0
2000-Jan-21 Fri	5	###	5	###			70.7	70.7	0.0
2000-Jan-19 Wed	###	###	###	###	3,920	0	71.9	71.9	0.0
2000-Jan-18 Tue	###	###	###	###	45,473	0	68.5	68.5	0.0
2000-Jan-17 Mon	###	###	###	###	370	0	72.0	72.0	0.0
2000-Jan-14 Fri	###	5.2	###	5.2			72.0	72.0	###
2000-Jan-13 Thu	###	5.2	###	5.2			76.2	76.2	###
2000-Jan-12 Wed	5.089	###	###	###	2,677	0	75.2	75.2	0.0
2000-Jan-11 Tue	###	###	###	###	1,427	0	###	###	0.0
2000-Jan-07 Fri	5.2	5.2	5.2	5.2			###	###	###
2000-Jan-06 Thu	###	###	5.2	5.2	9,340	24,284	24.1	24.1	###
2000-Jan-05 Wed	###	###	5.2	5.2			###	###	###
1999-Dec-29 Wed	5.28	###	5.28	###	21,875	57,750	###	###	0.0
1999-Dec-28 Tue	###	###	###	###			###	###	0.0
1999-Dec-27 Mon	###	###	###	###			###	###	0.0
1999-Dec-24 Fri	###	###	###	###			###	###	0.0
1999-Dec-23 Thu	###	###	###	###			###	###	0.0
1999-Dec-22 Wed	###	5.25	5	5.25	194,151	995,023	83.6	83.6	0.4
1999-Dec-21 Tue	5.2	5.2	5.2	5.2	750	###	72.9	72.9	###
1999-Dec-20 Mon	###	###	5	###			###	###	0.0
1999-Dec-17 Fri	###	###	###	###			68.4	68.4	0.0
1999-Dec-16 Thu	5	5	5	5			###	###	0.4
1999-Dec-15 Wed	###	###	###	###			68.6	68.6	0.0
1999-Dec-14 Tue	5	5	5	5			74.2	74.2	0.4
1999-Dec-13 Mon	5	5	5	5	8,329	41,645	###	###	0.4
1999-Dec-10 Fri	5	5	5	5	20,171	100,855	70.4	70.4	0.4
1999-Dec-09 Thu	5	5	5	5			###	###	0.4
1999-Dec-08 Wed	5	###	5	5			67.8	67.8	0.4
1999-Dec-07 Tue	5.24	5.24	5	5	10,221	###	###	###	0.4
1999-Dec-06 Mon	5.383	5.383	5.25	###	23,079	###	###	###	0.0
1999-Dec-03 Fri	5.4	5.4	5.4	5.4	20	###	###	###	0.4
1999-Dec-02 Thu	5.4	5.4	5.4	5.4			68.2	68.2	0.4
1999-Dec-01 Wed	5.26	5.26	5.26	5.26			###	###	0.4
1999-Nov-30 Tue	###	###	###	###			###	###	0.0
1999-Nov-29 Mon	5.2	5.25	5.2	5.25			76.1	76.1	0.4
1999-Nov-26 Fri	5.26	5.26	5.2	5.2			23.5	23.5	###
1999-Nov-25 Thu	5.2	5.25	5.2	5.25			###	###	0.4
1999-Nov-24 Wed	5.2	5.2	5.2	5.2			###	###	###
1999-Nov-23 Tue	###	###	###	###	9,780	0	69.3	69.3	0.0
1999-Nov-22 Mon	###	5.2	###	5.2	78,353	###	77.5	77.5	###
1999-Nov-19 Fri	###	###	###	###	3,720	0	68.9	68.9	0.0
1999-Nov-18 Thu	5.5	5.5	5.45	5.45			25.7	25.7	###
1999-Nov-16 Tue	5.55	###	5.5	5.5			###	###	0.4
1999-Nov-15 Mon	5.55	5.55	5.5	5.55			###	###	###
1999-Nov-12 Fri	5.56	###	5.5	5.5			18.8	18.8	0.4
1999-Nov-11 Thu	5.5	###	5.5	5.5	14,275	39,256	###	###	0.4
1999-Nov-10 Wed	5.5	5.5	5.5	5.5			###	###	0.4
1999-Nov-09 Tue	5.4	5.4	###	###			###	###	0.0
1999-Nov-08 Mon	###	###	###	###			76.8	76.8	0.0
1999-Nov-05 Fri	5.283	5.4	5.22	5.27	34,670	###	###	###	###
1999-Nov-04 Thu	5	5.5	5	5.2	208,454	1,094,383	###	###	###
1999-Nov-03 Wed	4.78	4.87	###	4.87			83.8	83.8	0.3
1999-Nov-02 Tue	###	4.78	###	4.78			###	###	###
1999-Nov-01 Mon	###	###	###	###			###	###	0.0
1999-Oct-29 Fri	4.5	###	4.5	4.5			###	###	###
1999-Oct-28 Thu	4.4	4.4	###	4.4			65.8	65.8	0.3
1999-Oct-27 Wed	4.4	4.4	4.4	4.4	13,180	###	71.7	71.7	0.3
1999-Oct-26 Tue	4.4	4.4	4.4	4.4	291,420	1,282,248	###	###	0.3
1999-Oct-25 Mon	###	4.2	###	4.2			###	###	###
1999-Oct-22 Fri	4	###	###	###			86.6	86.6	0.0
1999-Oct-21 Thu	4	4	4	4			76.6	76.6	0.3
1999-Oct-20 Wed	###	###	###	###			64.0	64.0	0.0
1999-Oct-19 Tue	3.77	3.78	3.76	3.78			77.1	77.1	0.3
1999-Oct-18 Mon	3.76	3.76	3.76	3.76			80.8	80.8	0.3
1999-Oct-15 Fri	###	###	###	###			###	###	0.0
1999-Oct-11 Mon	###	3.75	###	3.7			78.0	78.0	0.3
1999-Oct-08 Fri	###	###	###	###			###	###	0.0
1999-Oct-07 Thu	###	###	###	###			70.4	70.4	0.0
1999-Oct-06 Wed	###	###	###	###			###	###	0.0
1999-Oct-05 Tue	###	###	###	###			###	###	0.0
1999-Oct-04 Mon	###	###	###	###			73.0	73.0	0.0
1999-Oct-01 Fri	###	###	###	###			74.9	74.9	0.0
1999-Sep-30 Thu	3.58	###	3.58	###			###	###	0.0
1999-Sep-29 Wed	3.58	3.58	3.58	3.58	45,445	###	###	###	0.3
1999-Sep-24 Fri	###	###	###	###			###	###	0.0
1999-Sep-23 Thu	3.5	3.5	3.5	3.5			###	###	0.3
1999-Sep-22 Wed	3.5	3.5	3.5	3.5			###	###	0.3
1999-Sep-21 Tue	###	###	###	###			###	###	0.0
1999-Sep-20 Mon	###	###	###	###	850	0	###	###	0.0
1999-Sep-17 Fri	###	###	3.5	###			###	###	0.0
1999-Sep-16 Thu	###	###	###	###			76.5	76.5	0.0
1999-Sep-15 Wed	3.45	3.5	3.45	3.5			85.5	85.5	0.3
1999-Sep-13 Mon	3.45	3.45	3.4	3.4	441,884	1,513,452	22.7	22.7	0.2
1999-Sep-08 Wed	3.4	3.4	3.4	3.4			###	###	0.2
1999-Sep-07 Tue	3.4	3.4	###	3.4			###	###	0.2
1999-Sep-06 Mon	3.45	3.45	3.45	3.45			###	###	###
1999-Sep-03 Fri	3.4	3.45	3.4	3.45			###	###	###
1999-Sep-01 Wed	3.41	3.41	3.41	3.41			###	###	###
1999-Aug-31 Tue	3.4	3.4	3.4	3.4	189,470	###	74.2	74.2	0.2
1999-Aug-30 Mon	3.4	3.4	3.4	3.4			73.2	73.2	0.2
1999-Aug-26 Thu	###	###	3.25	3.25	2,250	3,656	###	###	0.2
1999-Aug-25 Wed	3.4	3.41	3.4	3.4			###	###	0.2
1999-Aug-24 Tue	3.29	3.4	3.29	3.4			95.8	95.8	0.2
1999-Aug-23 Mon	3.29	3.4	3.29	3.4			90.5	90.5	0.2
1999-Aug-20 Fri	###	###	###	###			###	###	0.0
1999-Aug-18 Wed	3.45	3.45	3.45	3.45			67.2	67.2	###
1999-Aug-17 Tue	3.4	3.4	3.4	3.4	518,650	###	###	###	0.2
1999-Aug-16 Mon	3.45	3.45	3.4	3.45			###	###	###
1999-Aug-13 Fri	3.4	3.45	3.4	3.45			82.5	82.5	###
1999-Aug-12 Thu	3.45	3.45	3.4	3.4	315,657	1,081,125	###	###	0.2
1999-Aug-11 Wed	3.4	3.4	3.4	3.4	97,780	332,452	###	###	0.2
1999-Aug-10 Tue	3.45	3.45	3.45	3.45	15,557	53,671	###	###	###
1999-Aug-09 Mon	3.45	3.45	3.45	3.45	6,650	22,942	79.2	79.2	###
1999-Aug-06 Fri	3.45	3.48	3.45	3.45	157,443	###	###	###	###
1999-Aug-05 Thu	3.43	3.48	3.43	3.45			73.5	73.5	###
1999-Aug-04 Wed	3.45	3.45	3.45	3.45			75.7	75.7	###
1999-Aug-03 Tue	3.45	3.45	3.45	3.45	685	###	67.7	67.7	###
1999-Aug-02 Mon	3.4	3.45	3.4	3.45	6,650	22,776	###	###	###
1999-Jul-30 Fri	3.4	3.4	3.4	3.4			69.5	69.5	0.2
1999-Jul-29 Thu	3.4	3.4	3.4	3.4	16,740	###	###	###	0.2
1999-Jul-28 Wed	3.5	3.52	3.5	3.5	7,250	25,447	71.3	71.3	0.3
1999-Jul-27 Tue	3.4	3.52	3.4	3.52			###	###	###
1999-Jul-26 Mon	###	3.4	###	3.4			83.3	83.3	0.2
1999-Jul-23 Fri	###	###	###	###			###	###	0.0
1999-Jul-21 Wed	###	###	3.28	###			72.3	72.3	0.0
1999-Jul-20 Tue	3.25	###	3.25	###			79.5	79.5	0.0
1999-Jul-19 Mon	3.2	3.25	3.2	3.25			###	###	0.2
1999-Jul-16 Fri	###	3.2	###	###			76.4	76.4	0.0
1999-Jul-15 Thu	3.2	3.2	###	3.2			68.8	68.8	0.2
1999-Jul-14 Wed	###	3.2	###	3.2			###	###	0.2
1999-Jul-12 Mon	3	3.2	3	3.2			###	###	0.2
1999-Jul-09 Fri	###	###	###	###	29,550	0	92.4	92.4	0.0
1999-Jul-08 Thu	###	###	###	###			7.5	7.5	0.0
1999-Jul-07 Wed	###	###	###	###	20,250	0	95.4	95.4	0.0
1999-Jul-06 Tue	2.8	2.8	2.8	2.8			###	###	0.2
1999-Jul-05 Mon	###	2.74	###	2.7	482,570	661,120	###	###	0.2
1999-Jul-02 Fri	2.59	###	2.59	###			70.3	70.3	0.0
1999-Jul-01 Thu	###	###	2.5	###	74,181	92,726	67.4	67.4	0.0
1999-Jun-30 Wed	2.5	2.5	2.5	2.5	1,250	3,125	###	###	0.2
1999-Jun-29 Tue	2.45	2.45	2.45	2.45			###	###	0.2
1999-Jun-28 Mon	2.5	2.55	2.45	2.55			###	###	0.2
1999-Jun-25 Fri	###	###	###	###			72.7	72.7	0.0
1999-Jun-24 Thu	###	###	###	###			33.9	33.9	0.0
1999-Jun-23 Wed	2.55	2.7	2.55	###			92.1	92.1	0.0
1999-Jun-22 Tue	2.41	2.5	2.41	2.5	11,753	28,853	###	###	0.2
1999-Jun-21 Mon	###	2.4	###	2.4	22,877	27,452	87.9	87.9	###
1999-Jun-18 Fri	###	###	###	###			###	###	0.0
1999-Jun-17 Thu	###	###	###	###	102,123	0	###	###	0.0
1999-Jun-16 Wed	###	###	###	###			###	###	0.0
1999-Jun-15 Tue	2.25	2.25	2.25	2.25	2,250	###	###	###	###
1999-Jun-11 Fri	2.23	2.25	2.23	2.25	2,040	###	76.4	76.4	###
1999-Jun-10 Thu	2.23	2.23	2.23	2.23	1,770	3,947	75.3	75.3	###
1999-Jun-09 Wed	2.23	2.23	2.23	2.23			###	###	###
1999-Jun-08 Tue	2.24	2.25	2.24	2.25			###	###	###
1999-Jun-04 Fri	2.24	2.25	2.24	2.25	11,180	###	###	###	###
1999-Jun-03 Thu	2.2	2.2	###	2.2			###	###	0.2
1999-May-28 Fri	2.2	2.25	2.2	2.25			87.6	87.6	###
1999-May-27 Thu	2.25	2.25	2.25	2.25	8,959	20,157	79.8	79.8	###
1999-May-26 Wed	###	###	2.25	2.25			###	###	###
1999-May-25 Tue	###	###	2.25	###			72.3	72.3	0.0
1999-May-24 Mon	###	###	###	###			74.7	74.7	0.0
1999-May-21 Fri	###	###	###	###			29.2	29.2	0.0
1999-May-20 Thu	###	###	###	###	20,320	0	39.5	39.5	0.0
1999-May-19 Wed	###	###	###	###			###	###	0.0
1999-May-18 Tue	2.4	2.4	###	###			###	###	0.0
1999-May-17 Mon	2.4	2.4	2.4	2.4			###	###	###
1999-May-14 Fri	2.4	2.4	2.4	2.4	55,185	132,444	67.0	67.0	###
1999-May-13 Thu	###	2.4	###	2.4			82.6	82.6	###
1999-May-12 Wed	2.4	2.4	2.4	2.4			67.3	67.3	###
1999-May-11 Tue	2.4	2.4	2.4	2.4			###	###	###
1999-May-10 Mon	2.4	2.4	2.4	2.4	375	###	74.9	74.9	###
1999-May-07 Fri	###	###	###	###			###	###	0.0
1999-May-06 Thu	###	###	###	###	140,981	0	###	###	0.0
1999-May-05 Wed	###	###	###	###			###	###	0.0
1999-May-04 Tue	###	2.4	###	###			###	###	0.0
1999-May-03 Mon	###	###	###	###			###	###	0.0
1999-Apr-30 Fri	###	###	###	###			###	###	0.0
1999-Apr-29 Thu	###	###	###	###	19,948	0	###	###	0.0
1999-Apr-28 Wed	2.4	2.4	2.4	2.4	2,184	5,241	81.3	81.3	###
1999-Apr-27 Tue	2.45	2.45	2.45	2.45			###	###	0.2
1999-Apr-26 Mon	2.45	2.45	2.45	2.45	1,550	###	###	###	0.2
1999-Apr-23 Fri	2.45	2.45	2.45	2.45	2,250	###	73.9	73.9	0.2
1999-Apr-22 Thu	2.45	2.45	2.45	2.45			###	###	0.2
1999-Apr-21 Wed	2.45	2.45	2.45	2.45	21,248	52,057	76.9	76.9	0.2
1999-Apr-20 Tue	2.4	2.5	2.4	2.45			85.8	85.8	0.2
1999-Apr-19 Mon	2.5	2.5	2.49	2.5	32,750	###	###	###	0.2
1999-Apr-16 Fri	2.43	2.5	###	2.5			###	###	0.2
1999-Apr-15 Thu	2.5	2.5	2.5	2.5			###	###	0.2
1999-Apr-14 Wed	2.54	###	2.5	###	40,357	50,446	###	###	0.0
1999-Apr-09 Fri	2.55	2.55	2.546	2.546	7,843	19,983	29.1	29.1	###
1999-Apr-07 Wed	2.55	2.55	2.55	2.55			###	###	0.2
1999-Mar-31 Wed	2.54	2.55	2.5	2.55	1,274,952	3,219,253	77.2	77.2	0.2
1999-Mar-30 Tue	2.51	2.55	2.4	2.55	17,446	43,178	###	###	0.2
1999-Mar-29 Mon	2.4	2.5	2.4	2.5			94.4	94.4	0.2
1999-Mar-26 Fri	2.5	2.5	2.4	2.4			7.3	7.3	###
1999-Mar-25 Thu	2.5	2.51	2.5	2.5			69.0	69.0	0.2
1999-Mar-24 Wed	2.5	2.5	2.5	2.5			75.3	75.3	0.2
1999-Mar-23 Tue	2.5	2.5	2.45	2.5			###	###	0.2
1999-Mar-22 Mon	2.5	2.54	2.5	2.5			###	###	0.2
1999-Mar-19 Fri	###	###	2.5	2.5	12,440	15,550	###	###	0.2
1999-Mar-18 Thu	###	###	###	###			33.9	33.9	0.0
1999-Mar-17 Wed	2.655	###	###	###	8,250	0	###	###	0.0
1999-Mar-16 Tue	###	###	###	###			74.0	74.0	0.0
1999-Mar-15 Mon	###	###	###	###			###	###	0.0
1999-Mar-11 Thu	2.52	2.56	2.52	2.56			83.6	83.6	0.2
1999-Mar-10 Wed	2.5	2.56	2.5	2.52			78.2	78.2	###
1999-Mar-09 Tue	###	###	###	###			###	###	0.0
1999-Mar-08 Mon	2.55	###	2.55	###			###	###	0.0
1999-Mar-05 Fri	2.5	2.5	2.5	2.5			70.8	70.8	0.2
1999-Mar-04 Thu	###	###	###	###			77.2	77.2	0.0
1999-Mar-03 Wed	###	###	###	###			###	###	0.0
1999-Mar-02 Tue	2.325	2.325	###	###			24.2	24.2	0.0
1999-Mar-01 Mon	2.29	2.29	2.29	2.29			70.5	70.5	###
1999-Feb-26 Fri	###	###	###	###			10.4	10.4	0.0
1999-Feb-25 Thu	###	###	###	###			###	###	0.0
1999-Feb-24 Wed	###	###	###	###			72.3	72.3	0.0
1999-Feb-22 Mon	###	###	###	###			###	###	0.0
1999-Feb-19 Fri	###	2.25	###	2.25	25,580	28,777	86.1	86.1	###
1999-Feb-18 Thu	###	###	###	###	51,920	0	###	###	0.0
1999-Feb-17 Wed	###	###	###	###			###	###	0.0
1999-Feb-16 Tue	###	###	###	###			72.3	72.3	0.0
1999-Feb-12 Fri	###	###	###	###			70.6	70.6	0.0
1999-Feb-11 Thu	1.88	###	1.87	###			###	###	0.0
1999-Feb-10 Wed	1.85	1.85	1.85	1.85			###	###	0.1
1999-Feb-09 Tue	1.86	1.86	1.85	1.85			###	###	0.1
1999-Feb-05 Fri	1.8	1.85	1.8	1.85			###	###	0.1
1999-Feb-04 Thu	1.8	1.8	1.8	1.8			###	###	0.1
1999-Feb-03 Wed	1.81	1.81	1.8	1.8			27.7	27.7	0.1
1999-Feb-02 Tue	1.8	1.8	1.8	1.8			75.8	75.8	0.1
1999-Feb-01 Mon	1.8	1.8	1.8	1.8			###	###	0.1
1999-Jan-29 Fri	1.8	1.8	1.8	1.8			67.9	67.9	0.1
1999-Jan-28 Thu	1.75	1.8	1.75	1.78			86.2	86.2	0.1
1999-Jan-27 Wed	1.78	1.79	1.78	1.79			74.6	74.6	0.1
1999-Jan-21 Thu	1.72	1.72	1.72	1.72			###	###	0.1
1999-Jan-20 Wed	1.75	1.75	1.7	1.7			###	###	###
1999-Jan-19 Tue	1.75	1.75	1.75	1.75			###	###	0.1
1999-Jan-18 Mon	1.7	1.73	1.7	1.73			84.8	84.8	###
1999-Jan-15 Fri	1.7	1.72	1.7	1.72	26,740	45,725	###	###	0.1
1999-Jan-14 Thu	1.72	1.72	1.7	1.72			75.3	75.3	0.1
1999-Jan-13 Wed	1.72	1.75	1.72	1.75			###	###	0.1
1999-Jan-12 Tue	1.71	1.71	1.71	1.71			69.1	69.1	0.1
1999-Jan-08 Fri	1.79	1.79	1.79	1.79			###	###	0.1
1999-Jan-07 Thu	1.8	1.8	1.8	1.8			68.7	68.7	0.1
1999-Jan-06 Wed	###	1.8	###	1.8			###	###	0.1
1999-Jan-05 Tue	###	###	###	###			75.0	75.0	0.0
1999-Jan-04 Mon	1.55	1.55	1.55	1.55			67.9	67.9	###
1998-Dec-31 Thu	1.55	1.55	1.55	1.55	68,321	###	61.3	61.3	###
1998-Dec-30 Wed	1.55	1.55	1.55	1.55			69.0	69.0	###
1998-Dec-29 Tue	###	1.55	1.53	1.55			81.4	81.4	###
1998-Dec-23 Wed	1.52	1.52	1.52	1.52			###	###	0.1
1998-Dec-22 Tue	1.53	1.53	1.53	1.53			72.2	72.2	###
1998-Dec-21 Mon	1.51	1.53	1.5	1.53			###	###	###
1998-Dec-18 Fri	1.5	1.5	1.5	1.5			###	###	0.1
1998-Dec-17 Thu	1.5	1.5	1.49	1.49			22.9	22.9	###
1998-Dec-15 Tue	1.5	1.5	1.5	1.5			###	###	0.1
1998-Dec-14 Mon	1.45	1.45	1.45	1.45			###	###	###
1998-Dec-11 Fri	1.42	1.42	1.42	1.42			###	###	###
1998-Dec-10 Thu	1.5	1.5	1.5	1.5			###	###	0.1
1998-Dec-09 Wed	1.5	1.5	1.5	1.5			78.8	78.8	0.1
1998-Dec-08 Tue	1.49	1.5	1.49	1.5	210,650	314,921	###	###	0.1
1998-Dec-04 Fri	1.43	1.43	1.42	1.42			###	###	###
1998-Dec-02 Wed	1.42	1.42	1.42	1.42			###	###	###
1998-Dec-01 Tue	###	###	###	###			77.0	77.0	0.0
1998-Nov-30 Mon	###	###	###	###			72.4	72.4	0.0
1998-Nov-26 Thu	1.41	1.41	1.41	1.41			###	###	###
1998-Nov-25 Wed	1.4	1.4	1.4	1.4			###	###	###
1998-Nov-24 Tue	###	1.4	###	1.4	32,449	###	###	###	###
1998-Nov-23 Mon	1.4	1.4	1.4	1.4			###	###	###
1998-Nov-20 Fri	1.4	1.4	1.4	1.4			70.7	70.7	###
1998-Nov-19 Thu	1.4	1.4	1.4	1.4			###	###	###
1998-Nov-18 Wed	1.4	1.4	1.4	1.4			75.1	75.1	###
1998-Nov-17 Tue	1.42	1.42	1.41	1.41			###	###	###
1998-Nov-16 Mon	1.41	1.41	1.41	1.41			###	###	###
1998-Nov-13 Fri	1.45	1.45	1.45	1.45			###	###	###
1998-Nov-12 Thu	###	###	###	###	14,958	0	###	###	0.0
1998-Nov-10 Tue	###	###	###	###	16,375	0	88.9	88.9	0.0
1998-Nov-06 Fri	###	###	###	###			66.0	66.0	0.0
1998-Nov-05 Thu	###	###	###	###			###	###	0.0
1998-Nov-04 Wed	###	###	###	###	1,625	0	72.4	72.4	0.0
1998-Nov-03 Tue	###	###	###	###			###	###	0.0
1998-Nov-02 Mon	###	###	###	###			71.2	71.2	0.0
1998-Oct-29 Thu	1.25	1.25	1.25	1.25	327,921	###	###	###	###
1998-Oct-28 Wed	1.21	1.21	1.21	1.21			64.3	64.3	###
1998-Oct-27 Tue	1.2	1.2	1.2	1.2			###	###	0.1
1998-Oct-23 Fri	1.21	1.21	1.21	1.21			80.1	80.1	###
1998-Oct-22 Thu	1.23	1.25	1.23	1.25			81.3	81.3	###
1998-Oct-21 Wed	1.25	1.25	1.21	1.21			###	###	###
1998-Oct-13 Tue	1.23	1.25	1.23	1.25			###	###	###
1998-Oct-08 Thu	1.2	1.21	1.2	1.21	80,121	96,545	83.5	83.5	###
1998-Oct-06 Tue	1.2	1.2	1.2	1.2			###	###	0.1
1998-Oct-05 Mon	1.2	1.2	1.2	1.2			###	###	0.1
1998-Oct-02 Fri	1.25	1.25	1.2	1.2			###	###	0.1
1998-Oct-01 Thu	1.26	1.26	1.25	1.25			###	###	###
1998-Sep-30 Wed	1.26	1.26	1.26	1.26			###	###	###
1998-Sep-29 Tue	1.28	1.28	1.28	1.28			70.6	70.6	###
1998-Sep-25 Fri	###	###	###	###	11,375	0	76.8	76.8	0.0
1998-Sep-24 Thu	###	###	###	###			###	###	0.0
1998-Sep-22 Tue	###	###	###	###			###	###	0.0
1998-Sep-21 Mon	###	###	###	###			###	###	0.0
1998-Sep-17 Thu	###	###	###	###			26.8	26.8	0.0
1998-Sep-16 Wed	###	###	###	###			74.8	74.8	0.0
1998-Sep-15 Tue	###	###	###	###			71.0	71.0	0.0
1998-Sep-11 Fri	###	###	###	###			83.7	83.7	0.0
1998-Sep-09 Wed	1.26	1.26	1.26	1.26			###	###	###
1998-Sep-04 Fri	1.2	1.2	###	###			###	###	0.0
1998-Sep-03 Thu	###	###	###	###			75.9	75.9	0.0
1998-Sep-02 Wed	1.25	1.28	###	###			4.5	4.5	0.0
1998-Sep-01 Tue	###	1.25	###	1.25			###	###	###
1998-Aug-31 Mon	1.2	1.2	1.2	1.2			74.5	74.5	0.1
1998-Aug-28 Fri	1.2	1.2	1.2	1.2			###	###	0.1
1998-Aug-27 Thu	1.21	1.21	1.21	1.21			###	###	###
1998-Aug-26 Wed	1.21	1.21	1.2	1.21			84.8	84.8	###
1998-Aug-25 Tue	1.21	1.21	1.2	1.2	18,150	21,870	22.9	22.9	0.1
1998-Aug-24 Mon	1.22	1.22	1.22	1.22			78.9	78.9	0.1
1998-Aug-20 Thu	1.23	1.23	1.2	1.2	505,540	###	12.2	12.2	0.1
1998-Aug-19 Wed	1.25	1.25	1.23	1.23			11.9	11.9	0.1
1998-Aug-17 Mon	1.25	1.25	1.23	1.23			###	###	0.1
1998-Aug-14 Fri	1.25	1.25	1.25	1.25			###	###	###
1998-Aug-13 Thu	1.26	1.26	1.25	1.25	5,750	###	###	###	###
1998-Aug-12 Wed	1.25	1.25	1.25	1.25			###	###	###
1998-Aug-11 Tue	1.28	1.28	1.28	1.28			84.3	84.3	###
1998-Aug-10 Mon	###	###	###	###			80.2	80.2	0.0
1998-Aug-07 Fri	###	###	###	###			81.0	81.0	0.0
1998-Aug-06 Thu	###	###	###	###			33.1	33.1	0.0
1998-Aug-05 Wed	###	1.4	###	1.4			###	###	###
1998-Aug-04 Tue	1.4	1.4	1.4	1.4			###	###	###
1998-Aug-03 Mon	1.43	1.43	1.4	1.4			18.3	18.3	###
1998-Jul-31 Fri	1.42	1.42	1.42	1.42			###	###	###
1998-Jul-30 Thu	1.44	1.44	1.43	1.43			###	###	0.1
1998-Jul-29 Wed	1.44	1.44	1.43	1.44			###	###	0.1
1998-Jul-28 Tue	1.44	1.45	1.44	1.45			###	###	###
1998-Jul-24 Fri	1.42	1.42	1.42	1.42			64.9	64.9	###
1998-Jul-22 Wed	1.483	1.483	1.45	1.45			###	###	###
1998-Jul-20 Mon	1.48	1.48	1.48	1.48			79.7	79.7	0.1
1998-Jul-17 Fri	1.45	1.48	1.45	1.48			###	###	0.1
1998-Jul-16 Thu	1.45	1.47	1.45	1.45			###	###	###
1998-Jul-15 Wed	1.5	1.5	1.49	1.49			27.9	27.9	###
1998-Jul-14 Tue	1.5	1.5	1.5	1.5			69.0	69.0	0.1
1998-Jul-10 Fri	1.55	###	1.5	1.5	40,250	30,187	###	###	0.1
1998-Jul-09 Thu	1.5	1.52	1.5	1.52			84.3	84.3	0.1
1998-Jul-08 Wed	1.4	1.5	1.4	1.5			###	###	0.1
1998-Jul-07 Tue	###	1.4	###	1.4			###	###	###
1998-Jul-06 Mon	1.4	1.4	###	1.4			71.2	71.2	###
1998-Jul-03 Fri	1.5	1.5	###	1.4			###	###	###

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 2024-05-18 18:48:40 thru 2024-05-18 18:48:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000