(QBE) QBE INSURANCE GROUP LIMITED Daily Prices

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

_{Currently Sat 25-May-24 10:03:12 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

(QBE) QBE INSURANCE GROUP LIMITED Daily Prices...

TOC Company Info for QBE Limits

Company Details for (QBE) QBE INSURANCE GROUP LIMITED

Listing Code	QBE
Listing Name	QBE INSURANCE GROUP LIMITED
GICS Sector	Insurance
ISIN Name	QBE INSURANCE GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000QBE9

Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for QBE .. Friday 1st November 2024

QBE 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	3.28	###	0.0
MAX	35.49	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for QBE Bottom

End of day Prices (full format),

9600 Days for (QBE) QBE INSURANCE GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-23 Fri	###	23.57	###	###			66.4	66.4	0.0
2025-May-22 Thu	22.48	23.23	22.45	###	2,846,550	###	###	###	0.0
2025-May-21 Wed	###	23	22.72	22.8	2,277,787	###	34.1	34.1	1.6
2025-May-20 Tue	23	23	###	22.75			###	###	1.6
2025-May-19 Mon	22.57	###	###	22.55	2,648,083	0	47.4	47.4	###
2025-May-16 Fri	###	###	###	22.51			###	###	1.6
2025-May-15 Thu	22.4	22.53	###	###	8,708,148	98,097,287	###	###	0.0
2025-May-14 Wed	###	22.48	###	22.4			###	###	###
2025-May-13 Tue	22.57	###	22.26	22.27	2,155,847	23,994,577	29.6	29.6	###
2025-May-12 Mon	22.7	22.7	22.24	22.48			33.1	33.1	1.6
2025-May-09 Fri	###	###	###	22.59	3,100,755	0	82.6	82.6	###
2025-May-08 Thu	###	21.975	21.44	21.83			###	###	###
2025-May-07 Wed	21.47	21.51	###	21.45	3,521,346	37,872,076	###	###	1.5
2025-May-06 Tue	###	21.57	###	###			###	###	0.0
2025-May-05 Mon	21.72	21.73	21.25	###			28.2	28.2	0.0
2025-May-02 Fri	21.52	21.79	###	21.55			56.9	56.9	###
2025-May-01 Thu	21.7	21.7	21.26	21.45	5,941,046	###	27.1	27.1	1.5
2025-Apr-30 Wed	###	21.74	###	21.59			35.0	35.0	1.5
2025-Apr-29 Tue	###	21.79	21.49	21.52	4,256,424	###	###	###	1.5
2025-Apr-28 Mon	21.56	21.73	21.48	21.48	3,762,844	81,296,244	39.3	39.3	1.5
2025-Apr-24 Thu	21.55	###	21.26	21.43			###	###	###
2025-Apr-23 Wed	21.75	21.88	###	###	2,615,680	###	###	###	0.0
2025-Apr-22 Tue	###	###	###	21.21	2,576,820	0	73.0	73.0	###
2025-Apr-17 Thu	21.27	###	###	###			60.7	60.7	0.0
2025-Apr-16 Wed	###	21.5	###	###	2,981,943	32,055,887	###	###	0.0
2025-Apr-15 Tue	###	###	###	###			###	###	0.0
2025-Apr-14 Mon	20.5	20.74	20.48	###	1,853,621	38,203,128	69.1	69.1	0.0
2025-Apr-11 Fri	###	20.59	###	20.46			72.0	72.0	###
2025-Apr-10 Thu	22.4	22.5	20.59	20.59	4,792,653	###	5.1	5.1	###
2025-Apr-09 Wed	19.5	20.055	###	19.73			82.1	82.1	###
2025-Apr-08 Tue	###	19.7	###	19.7	4,597,847	###	70.9	70.9	1.4
2025-Apr-07 Mon	###	19.46	###	###	7,763,952	75,543,252	79.0	79.0	0.0
2025-Apr-04 Fri	21.59	21.75	###	20.73	4,066,975	44,228,353	###	###	###
2025-Apr-03 Thu	###	22.2	21.77	###	2,975,826	###	###	###	0.0
2025-Apr-02 Wed	###	22.5	22.22	22.22			###	###	1.6
2025-Apr-01 Tue	22.2	###	###	###			78.1	78.1	0.0
2025-Mar-31 Mon	###	22.41	###	###	4,170,329	###	29.2	29.2	0.0
2025-Mar-28 Fri	22.27	22.655	###	###			###	###	0.0
2025-Mar-27 Thu	###	###	###	###	3,347,345	0	74.8	74.8	0.0
2025-Mar-26 Wed	22.2	22.2	###	###	4,345,887	48,239,345	###	###	0.0
2025-Mar-25 Tue	###	22.2	21.86	21.87	4,385,228	96,606,572	26.5	26.5	1.6
2025-Mar-24 Mon	21.75	###	21.7	###			76.6	76.6	0.0
2025-Mar-21 Fri	###	###	###	21.84	13,156,942	0	###	###	1.6
2025-Mar-20 Thu	###	###	###	###	5,388,677	0	###	###	0.0
2025-Mar-19 Wed	###	###	21.345	###			85.6	85.6	0.0
2025-Mar-18 Tue	20.86	###	20.82	###	3,290,885	###	###	###	0.0
2025-Mar-17 Mon	###	###	###	20.74	2,876,575	0	66.6	66.6	###
2025-Mar-14 Fri	20.56	###	20.52	20.84			72.5	72.5	1.5
2025-Mar-13 Thu	###	20.75	###	20.59			38.3	38.3	###
2025-Mar-12 Wed	###	20.59	###	20.57			78.5	78.5	###
2025-Mar-11 Tue	###	###	20.42	###	3,956,480	###	###	###	0.0
2025-Mar-10 Mon	20.83	###	###	###			76.8	76.8	0.0
2025-Mar-07 Fri	###	###	20.52	20.78			77.6	77.6	1.5
2025-Mar-06 Thu	###	###	20.57	20.84			###	###	1.5
2025-Mar-05 Wed	###	21.27	20.78	###			73.4	73.4	0.0
2025-Mar-04 Tue	###	21.585	20.85	21.45			78.9	78.9	1.5
2025-Mar-03 Mon	22.51	###	21.56	21.89	9,164,580	98,794,172	17.5	17.5	###
2025-Feb-28 Fri	###	###	21.43	21.53	7,024,445	75,266,928	44.3	44.3	1.5
2025-Feb-27 Thu	21.44	21.71	21.28	21.71			74.4	74.4	###
2025-Feb-26 Wed	21.4	21.75	###	21.56			78.4	78.4	1.5
2025-Feb-25 Tue	21.21	21.76	###	21.46			80.6	80.6	1.5
2025-Feb-24 Mon	###	###	###	###			###	###	0.0
2025-Feb-21 Fri	###	21.85	###	###			23.7	23.7	0.0
2025-Feb-20 Thu	20.26	###	###	###	4,320,442	0	31.2	31.2	0.0
2025-Feb-19 Wed	20.5	20.5	###	###			34.8	34.8	0.0
2025-Feb-18 Tue	20.28	20.43	###	###	2,343,788	###	###	###	0.0
2025-Feb-17 Mon	20	20.21	###	###			70.1	70.1	0.0
2025-Feb-14 Fri	###	20.29	19.885	###			###	###	0.0
2025-Feb-13 Thu	###	20.43	19.83	19.85	3,108,745	###	###	###	1.4
2025-Feb-12 Wed	###	###	20.24	20.43	2,398,927	24,277,141	27.1	27.1	###
2025-Feb-11 Tue	20.4	20.47	20.27	20.43	1,640,946	33,426,070	###	###	###
2025-Feb-10 Mon	###	20.44	###	###	1,590,489	###	###	###	0.0
2025-Feb-07 Fri	20.56	20.58	20.25	###			###	###	0.0
2025-Feb-06 Thu	###	###	###	###			###	###	0.0
2025-Feb-05 Wed	20.75	20.75	###	###	2,873,142	29,808,848	###	###	0.0
2025-Feb-04 Tue	###	20.73	20.42	20.42	2,947,747	###	###	###	1.5
2025-Feb-03 Mon	20.23	20.53	20.23	20.45	2,351,551	###	###	###	###
2025-Jan-31 Fri	20.85	21	20.78	###	3,093,959	###	###	###	0.0
2025-Jan-30 Thu	20.54	20.75	20.41	20.75	1,896,840	###	79.1	79.1	1.5
2025-Jan-29 Wed	20.5	20.53	###	20.45	1,921,045	19,719,526	27.5	27.5	###
2025-Jan-28 Tue	20.2	20.49	###	###			75.9	75.9	0.0
2025-Jan-24 Fri	###	20.46	###	###			###	###	0.0
2025-Jan-23 Thu	20	20.4	20	###			###	###	0.0
2025-Jan-22 Wed	###	###	###	###			###	###	0.0
2025-Jan-21 Tue	20	###	19.88	###			30.8	30.8	0.0
2025-Jan-20 Mon	###	###	###	19.74	940,149	0	###	###	1.4
2025-Jan-17 Fri	###	###	###	###			###	###	0.0
2025-Jan-16 Thu	###	19.83	###	19.72			73.9	73.9	1.4
2025-Jan-15 Wed	19.45	19.87	###	19.53			72.3	72.3	###
2025-Jan-14 Tue	###	19.49	###	19.44			81.7	81.7	1.4
2025-Jan-13 Mon	###	###	###	###	3,107,072	0	###	###	0.0
2025-Jan-10 Fri	19.7	19.75	19.22	19.47			###	###	###
2025-Jan-09 Thu	###	19.7	19.43	###			36.0	36.0	0.0
2025-Jan-08 Wed	19.8	19.82	19.55	###			###	###	0.0
2025-Jan-07 Tue	19.79	###	19.72	###	2,362,956	23,298,746	74.5	74.5	0.0
2025-Jan-06 Mon	19.8	###	###	19.81	1,891,287	0	###	###	###
2025-Jan-03 Fri	19.57	###	19.53	###	1,684,826	16,452,325	###	###	0.0
2025-Jan-02 Thu	###	19.49	19.25	19.49			###	###	1.4
2024-Dec-31 Tue	###	19.29	###	19.2			###	###	###
2024-Dec-30 Mon	19.48	19.54	###	###			28.4	28.4	0.0
2024-Dec-27 Fri	19.72	19.72	###	19.47			16.0	16.0	###
2024-Dec-24 Tue	###	19.52	19.22	19.51	634,347	###	###	###	###
2024-Dec-23 Mon	###	###	###	###	1,848,245	0	###	###	0.0
2024-Dec-20 Fri	###	###	###	###			###	###	0.0
2024-Dec-19 Thu	###	###	###	###			91.1	91.1	0.0
2024-Dec-18 Wed	18.75	###	18.75	###			75.0	75.0	0.0
2024-Dec-17 Tue	###	###	###	###	3,680,671	0	32.1	32.1	0.0
2024-Dec-16 Mon	###	###	18.88	###	5,013,876	47,330,989	48.5	48.5	0.0
2024-Dec-13 Fri	###	###	18.86	###			###	###	0.0
2024-Dec-12 Thu	###	19.2	###	###	2,685,824	###	43.9	43.9	0.0
2024-Dec-11 Wed	19.54	19.54	###	###			16.3	16.3	0.0
2024-Dec-10 Tue	19.53	###	19.42	19.57	4,356,020	42,296,954	###	###	1.4
2024-Dec-09 Mon	###	19.74	19.54	###			41.6	41.6	0.0
2024-Dec-06 Fri	19.72	###	###	###			77.0	77.0	0.0
2024-Dec-05 Thu	###	###	19.83	###	3,647,843	###	27.7	27.7	0.0
2024-Dec-04 Wed	###	###	###	###	2,752,154	0	###	###	0.0
2024-Dec-03 Tue	###	###	###	20.24	4,229,621	0	###	###	1.4
2024-Dec-02 Mon	19.8	###	19.7	###			78.3	78.3	0.0
2024-Nov-29 Fri	20	20	19.79	20	3,150,158	###	###	###	1.4
2024-Nov-28 Thu	###	###	19.84	20	4,455,055	44,194,145	31.6	31.6	1.4
2024-Nov-27 Wed	###	19.82	###	19.76	4,528,144	###	###	###	###
2024-Nov-26 Tue	19.7	19.79	19.29	###			###	###	0.0
2024-Nov-25 Mon	###	###	19.75	19.75			###	###	###
2024-Nov-22 Fri	19.76	19.825	19.59	19.78			69.5	69.5	1.4
2024-Nov-21 Thu	19.53	###	19.42	###	4,487,072	###	77.0	77.0	0.0
2024-Nov-20 Wed	19.47	19.47	###	19.26	4,894,182	###	###	###	1.4
2024-Nov-19 Tue	###	19.685	###	19.58			###	###	1.4
2024-Nov-18 Mon	###	###	###	###			###	###	0.0
2024-Nov-15 Fri	###	###	###	###	5,071,384	0	81.7	81.7	0.0
2024-Nov-14 Thu	###	###	18.73	###			###	###	0.0
2024-Nov-13 Wed	###	18.88	###	###			82.5	82.5	0.0
2024-Nov-12 Tue	18.5	18.74	18.43	18.57	2,316,754	43,056,873	###	###	###
2024-Nov-11 Mon	18.2	18.49	###	18.49			###	###	###
2024-Nov-08 Fri	18.5	###	###	18.25	3,752,051	0	20.6	20.6	###
2024-Nov-07 Thu	18.25	18.47	###	18.47	5,706,876	###	83.8	83.8	###
2024-Nov-06 Wed	###	###	###	###	2,641,689	0	86.8	86.8	0.0
2024-Nov-05 Tue	###	###	16.81	###	1,721,542	###	###	###	0.0
2024-Nov-04 Mon	###	17.25	16.89	###	1,556,079	###	29.2	29.2	0.0
2024-Nov-01 Fri	###	###	16.89	###			###	###	0.0
2024-Oct-31 Thu	###	17.21	###	17.21			72.3	72.3	###
2024-Oct-30 Wed	17.21	###	###	###	3,056,323	0	36.6	36.6	0.0
2024-Oct-29 Tue	17.2	17.41	###	17.27	2,874,142	###	###	###	###
2024-Oct-28 Mon	17.27	###	###	17.21	1,868,846	0	38.1	38.1	###
2024-Oct-25 Fri	###	###	###	17.23	1,058,978	0	72.4	72.4	###
2024-Oct-24 Thu	###	17.23	###	###			###	###	0.0
2024-Oct-23 Wed	###	###	###	###	2,550,254	0	71.9	71.9	0.0
2024-Oct-22 Tue	###	###	###	###	3,013,943	0	32.1	32.1	0.0
2024-Oct-21 Mon	17.47	17.52	###	17.5	4,028,480	35,289,484	69.6	69.6	1.3
2024-Oct-18 Fri	###	17.48	###	17.29			###	###	###
2024-Oct-17 Thu	###	17.245	16.88	###			77.1	77.1	0.0
2024-Oct-16 Wed	16.81	###	16.59	16.72			###	###	1.2
2024-Oct-15 Tue	###	###	16.79	16.88			###	###	1.2
2024-Oct-14 Mon	16.72	16.88	###	16.81	3,324,751	###	76.1	76.1	###
2024-Oct-11 Fri	16.45	###	16.4	###			75.0	75.0	0.0
2024-Oct-10 Thu	16.2	16.55	###	16.48	6,613,888	54,729,923	78.1	78.1	1.2
2024-Oct-09 Wed	###	###	###	###			###	###	0.0
2024-Oct-08 Tue	16.42	16.42	15.79	###	7,321,728	117,916,429	###	###	0.0
2024-Oct-07 Mon	16.53	###	###	16.47	1,401,375	0	28.3	28.3	###
2024-Oct-04 Fri	###	16.53	###	###	2,959,326	24,458,829	###	###	0.0
2024-Oct-03 Thu	16.44	16.44	16.25	###	2,507,644	40,987,441	###	###	0.0
2024-Oct-02 Wed	###	16.47	###	###	4,133,486	34,039,257	80.8	80.8	0.0
2024-Oct-01 Tue	16.58	16.72	16.25	16.28	3,246,575	53,519,788	21.3	21.3	1.2
2024-Sep-30 Mon	###	16.575	16.29	16.54			###	###	###
2024-Sep-27 Fri	16.42	###	###	###	2,675,459	0	###	###	0.0
2024-Sep-26 Thu	###	16.73	16.44	16.44	3,249,021	###	17.6	17.6	1.2
2024-Sep-25 Wed	16.73	16.73	###	###	2,565,270	21,458,483	19.7	19.7	0.0
2024-Sep-24 Tue	16.75	16.76	16.55	###			###	###	0.0
2024-Sep-23 Mon	16.54	16.75	16.42	###			###	###	0.0
2024-Sep-20 Fri	16.56	16.73	16.5	###	7,303,379	121,345,642	###	###	0.0
2024-Sep-19 Thu	###	###	16.41	16.52			###	###	###
2024-Sep-18 Wed	###	16.8	###	16.71	3,841,055	###	68.0	68.0	###
2024-Sep-17 Tue	16.78	16.8	16.645	16.72	4,609,044	###	32.0	32.0	1.2
2024-Sep-16 Mon	###	16.75	16.48	###			74.4	74.4	0.0
2024-Sep-13 Fri	16.73	16.82	16.5	###			###	###	0.0
2024-Sep-12 Thu	16.51	###	16.47	16.55	4,235,986	34,883,344	59.1	59.1	1.2
2024-Sep-11 Wed	16.43	16.49	16.225	16.42	4,306,441	###	38.0	38.0	1.2
2024-Sep-10 Tue	###	16.59	16.28	16.47			###	###	###
2024-Sep-09 Mon	###	16.26	###	16.22			###	###	1.2
2024-Sep-06 Fri	###	###	###	16.29			84.8	84.8	###
2024-Sep-05 Thu	###	###	###	###	3,020,880	0	23.7	23.7	0.0
2024-Sep-04 Wed	###	16.28	###	16.25			###	###	###
2024-Sep-03 Tue	###	###	###	###			76.8	76.8	0.0
2024-Sep-02 Mon	15.85	###	###	###	3,139,678	0	###	###	0.0
2024-Aug-30 Fri	15.8	###	###	15.79	9,768,845	0	26.8	26.8	1.1
2024-Aug-29 Thu	15.82	###	15.7	15.7			31.6	31.6	###
2024-Aug-28 Wed	###	15.8	15.41	15.8			77.8	77.8	1.1
2024-Aug-27 Tue	15.83	###	###	###			29.2	29.2	0.0
2024-Aug-26 Mon	###	###	###	###	4,217,048	0	30.7	30.7	0.0
2024-Aug-23 Fri	###	###	15.88	###			74.7	74.7	0.0
2024-Aug-22 Thu	15.85	###	15.825	###	6,071,242	###	###	###	0.0
2024-Aug-21 Wed	###	16.25	###	###	4,394,756	###	###	###	0.0
2024-Aug-20 Tue	###	16.45	16.25	###			###	###	0.0
2024-Aug-19 Mon	16.27	###	###	16.27	2,732,880	0	67.5	67.5	1.2
2024-Aug-16 Fri	###	16.45	###	###	5,460,673	###	###	###	0.0
2024-Aug-15 Thu	16.23	###	###	###			###	###	0.0
2024-Aug-14 Wed	16.27	###	###	###			###	###	0.0
2024-Aug-13 Tue	###	16.21	###	###			69.8	69.8	0.0
2024-Aug-12 Mon	###	###	15.86	###			72.7	72.7	0.0
2024-Aug-09 Fri	15.7	###	15.49	###	10,147,157	###	###	###	0.0
2024-Aug-08 Thu	###	16.5	16.28	###			75.7	75.7	0.0
2024-Aug-07 Wed	16.28	###	16.24	###	4,297,889	34,898,858	65.5	65.5	0.0
2024-Aug-06 Tue	16.51	16.59	16.21	###			###	###	0.0
2024-Aug-05 Mon	###	###	###	16.49			###	###	1.2
2024-Aug-02 Fri	17.52	17.55	17.22	###	4,743,642	###	32.1	32.1	0.0
2024-Aug-01 Thu	###	###	17.84	###			26.7	26.7	0.0
2024-Jul-31 Wed	17.75	###	###	###			###	###	0.0
2024-Jul-30 Tue	17.55	###	17.475	###	4,268,957	###	###	###	0.0
2024-Jul-29 Mon	17.55	###	17.5	17.59	4,721,753	###	###	###	###
2024-Jul-26 Fri	###	###	###	###	4,555,840	0	82.3	82.3	0.0
2024-Jul-25 Thu	###	###	16.83	16.89			40.2	40.2	###
2024-Jul-24 Wed	16.84	###	16.84	###	3,821,173	32,174,276	###	###	0.0
2024-Jul-23 Tue	16.86	###	16.83	16.88			69.2	69.2	1.2
2024-Jul-22 Mon	16.87	###	###	16.79			###	###	###
2024-Jul-19 Fri	16.76	###	16.76	###	2,945,682	###	78.4	78.4	0.0
2024-Jul-18 Thu	###	17.125	16.72	###			###	###	0.0
2024-Jul-17 Wed	17.2	###	###	###			25.8	25.8	0.0
2024-Jul-16 Tue	17.28	17.29	###	###			###	###	0.0
2024-Jul-15 Mon	###	17.22	###	###			71.9	71.9	0.0
2024-Jul-12 Fri	###	###	###	###	2,289,725	0	13.9	13.9	0.0
2024-Jul-11 Thu	###	17.46	###	###			32.6	32.6	0.0
2024-Jul-10 Wed	16.86	17.185	16.84	###			###	###	0.0
2024-Jul-09 Tue	###	###	16.86	###	2,437,083	###	32.9	32.9	0.0
2024-Jul-08 Mon	###	17.075	###	16.77			27.4	27.4	1.2
2024-Jul-05 Fri	###	###	###	###	1,629,370	0	###	###	0.0
2024-Jul-04 Thu	###	###	16.885	###			###	###	0.0
2024-Jul-03 Wed	###	###	16.82	16.82	3,148,022	###	###	###	###
2024-Jul-02 Tue	###	17.24	###	###			31.5	31.5	0.0
2024-Jul-01 Mon	17.24	###	16.955	###	2,657,873	###	27.2	27.2	0.0
2024-Jun-28 Fri	###	###	17.245	###			###	###	0.0
2024-Jun-27 Thu	###	17.28	16.71	17.24			###	###	###
2024-Jun-26 Wed	17.73	17.74	###	17.48	3,766,959	33,412,926	24.6	24.6	1.2
2024-Jun-25 Tue	17.79	17.83	17.53	17.81			###	###	1.3
2024-Jun-24 Mon	###	###	17.54	17.57	3,421,153	###	###	###	1.3
2024-Jun-21 Fri	###	###	17.84	###			###	###	0.0
2024-Jun-20 Thu	17.59	###	17.55	###			###	###	0.0
2024-Jun-19 Wed	18.23	18.44	17.42	17.59	4,554,856	###	13.4	13.4	###
2024-Jun-18 Tue	###	18.47	###	###	4,084,875	37,723,820	###	###	0.0
2024-Jun-17 Mon	18.28	###	###	18.23	2,624,674	0	39.8	39.8	1.3
2024-Jun-14 Fri	###	18.4	18.275	###			###	###	0.0
2024-Jun-13 Thu	18.47	18.5	18.22	###	2,969,388	###	###	###	0.0
2024-Jun-12 Wed	###	18.54	###	###			81.0	81.0	0.0
2024-Jun-11 Tue	18.47	###	18.29	###	3,652,446	###	###	###	0.0
2024-Jun-07 Fri	18.41	###	###	18.58	3,429,089	0	###	###	1.3
2024-Jun-06 Thu	###	18.41	###	18.41			80.5	80.5	###
2024-Jun-05 Wed	###	18.2	###	###	3,526,089	###	71.3	71.3	0.0
2024-Jun-04 Tue	###	18.345	17.88	###			27.3	27.3	0.0
2024-Jun-03 Mon	###	###	17.985	18.26			82.3	82.3	1.3
2024-May-31 Fri	17.7	17.89	###	17.8	9,140,657	81,763,176	###	###	###
2024-May-30 Thu	###	17.54	###	17.49			###	###	###
2024-May-29 Wed	17.74	17.81	###	17.47			###	###	1.2
2024-May-28 Tue	17.77	###	17.73	17.73			###	###	###
2024-May-27 Mon	17.85	17.88	17.73	17.78			###	###	1.3
2024-May-24 Fri	17.74	###	###	17.78	2,668,525	0	68.5	68.5	1.3
2024-May-23 Thu	17.8	###	17.77	###	2,600,255	###	###	###	0.0
2024-May-22 Wed	17.81	###	17.8	17.86			###	###	1.3
2024-May-21 Tue	17.55	17.72	17.5	###			###	###	0.0
2024-May-20 Mon	###	###	###	###			66.3	66.3	0.0
2024-May-17 Fri	17.8	17.8	17.43	17.53			20.9	20.9	1.3
2024-May-16 Thu	17.78	###	17.72	17.8	3,597,786	31,876,383	64.8	64.8	###
2024-May-15 Wed	###	17.7	###	###	2,694,879	23,849,679	###	###	0.0
2024-May-14 Tue	17.5	###	17.28	###	2,452,244	21,187,388	###	###	0.0
2024-May-13 Mon	17.78	17.845	17.47	17.59	2,021,548	35,695,483	30.8	30.8	###
2024-May-10 Fri	###	###	17.22	###	2,740,323	23,594,181	###	###	0.0
2024-May-09 Thu	17.49	###	###	17.59			77.3	77.3	###
2024-May-08 Wed	17.52	###	17.45	17.49			###	###	###
2024-May-07 Tue	###	17.4	###	###			29.2	29.2	0.0
2024-May-06 Mon	###	17.4	###	###			28.5	28.5	0.0
2024-May-03 Fri	###	17.48	17.24	###			34.1	34.1	0.0
2024-May-02 Thu	17.53	###	17.44	17.44	3,217,020	###	###	###	1.2
2024-May-01 Wed	###	###	17.44	17.52	2,216,846	###	###	###	###
2024-Apr-30 Tue	###	17.82	17.54	17.73	4,883,025	86,331,882	###	###	###
2024-Apr-29 Mon	###	###	###	17.73	2,015,457	0	###	###	###
2024-Apr-26 Fri	17.83	###	###	17.71	3,161,289	0	###	###	###
2024-Apr-24 Wed	17.7	17.85	###	17.79			74.7	74.7	###
2024-Apr-23 Tue	17.43	###	17.43	###			78.6	78.6	0.0
2024-Apr-22 Mon	17.45	17.625	###	17.43	1,869,884	16,478,352	###	###	1.2
2024-Apr-19 Fri	17.4	17.48	###	###			###	###	0.0
2024-Apr-18 Thu	17.56	17.59	###	17.48			###	###	1.2
2024-Apr-17 Wed	17.5	###	###	17.53			67.4	67.4	1.3
2024-Apr-16 Tue	17.5	17.54	17.24	17.29	4,531,179	###	39.8	39.8	###
2024-Apr-15 Mon	17.7	17.81	17.45	###	2,469,989	###	38.1	38.1	0.0
2024-Apr-12 Fri	17.57	###	17.57	17.81			###	###	1.3
2024-Apr-11 Thu	###	###	17.57	17.81	4,118,946	36,184,940	68.1	68.1	1.3
2024-Apr-10 Wed	17.85	###	17.5	17.55			19.9	19.9	###
2024-Apr-09 Tue	###	###	17.77	17.89			###	###	1.3
2024-Apr-08 Mon	###	###	17.89	17.89			###	###	1.3
2024-Apr-05 Fri	###	###	17.84	###	1,938,187	17,288,628	###	###	0.0
2024-Apr-04 Thu	18.2	18.21	###	###	2,099,955	###	###	###	0.0
2024-Apr-03 Wed	###	18.425	###	18.2	5,277,684	###	###	###	###
2024-Apr-02 Tue	17.83	18.22	17.8	###	2,319,759	41,778,859	###	###	0.0
2024-Mar-28 Thu	18.2	###	###	###			23.4	23.4	0.0
2024-Mar-27 Wed	###	###	17.88	###	4,641,549	41,495,448	73.5	73.5	0.0
2024-Mar-26 Tue	###	17.945	17.84	###			###	###	0.0
2024-Mar-25 Mon	###	###	17.82	17.85			32.5	32.5	1.3
2024-Mar-22 Fri	###	17.87	17.45	17.87			###	###	###
2024-Mar-21 Thu	17.44	17.73	###	###			74.4	74.4	0.0
2024-Mar-20 Wed	17.52	17.56	###	17.43			###	###	1.2
2024-Mar-19 Tue	17.56	###	###	###	3,717,824	0	27.6	27.6	0.0
2024-Mar-18 Mon	17.52	###	17.44	17.59	2,542,629	22,171,724	73.3	73.3	###
2024-Mar-15 Fri	17.28	17.56	###	17.56	11,896,623	104,452,349	###	###	1.3
2024-Mar-14 Thu	17.48	17.5	###	###			###	###	0.0
2024-Mar-13 Wed	17.54	17.54	17.29	17.43			28.9	28.9	1.2
2024-Mar-12 Tue	17.2	17.45	17.125	###	3,354,122	57,984,384	70.8	70.8	0.0
2024-Mar-11 Mon	###	###	16.87	###			###	###	0.0
2024-Mar-08 Fri	###	###	###	###	2,064,441	0	70.9	70.9	0.0
2024-Mar-07 Thu	###	###	16.87	###			###	###	0.0
2024-Mar-06 Wed	###	###	16.79	16.86			27.8	27.8	1.2
2024-Mar-05 Tue	###	###	16.84	17.22	2,914,585	###	###	###	1.2
2024-Mar-04 Mon	17.25	###	###	17.24			38.1	38.1	###
2024-Mar-01 Fri	###	###	###	###	1,542,077	0	###	###	0.0
2024-Feb-29 Thu	17.4	17.585	17.29	17.29			###	###	###
2024-Feb-28 Wed	###	17.29	16.925	17.2			###	###	1.2
2024-Feb-27 Tue	16.87	###	16.75	###			78.8	78.8	0.0
2024-Feb-26 Mon	###	###	16.86	###			###	###	0.0
2024-Feb-23 Fri	16.85	###	16.76	16.85	1,783,883	###	73.1	73.1	###
2024-Feb-22 Thu	16.8	16.86	16.645	16.71			29.7	29.7	###
2024-Feb-21 Wed	###	###	16.8	16.81	4,568,742	###	15.7	15.7	###
2024-Feb-20 Tue	16.71	17.22	16.625	###	6,267,858	106,067,827	86.0	86.0	0.0
2024-Feb-19 Mon	###	16.75	###	16.71			###	###	###
2024-Feb-16 Fri	###	###	###	###	7,765,727	0	71.2	71.2	0.0
2024-Feb-15 Thu	16.49	###	###	###			###	###	0.0
2024-Feb-14 Wed	###	###	16.42	16.46			22.1	22.1	1.2
2024-Feb-13 Tue	16.71	16.8	###	###	1,660,583	###	35.9	35.9	0.0
2024-Feb-12 Mon	###	16.74	16.57	###	1,643,285	###	###	###	0.0
2024-Feb-09 Fri	###	###	###	16.52	3,297,774	0	###	###	###
2024-Feb-08 Thu	16.4	16.55	###	16.53	2,895,453	23,959,873	###	###	###
2024-Feb-07 Wed	###	16.4	###	16.4			77.3	77.3	###
2024-Feb-06 Tue	###	###	###	###			33.8	33.8	0.0
2024-Feb-05 Mon	###	###	###	###			###	###	0.0
2024-Feb-02 Fri	###	16.21	15.79	###			75.6	75.6	0.0
2024-Feb-01 Thu	###	16.23	15.82	###	5,950,079	###	###	###	0.0
2024-Jan-31 Wed	15.55	15.89	15.52	15.85			81.9	81.9	1.1
2024-Jan-30 Tue	15.81	15.82	###	15.43			###	###	1.1
2024-Jan-29 Mon	15.79	15.8	15.58	15.77			38.6	38.6	###
2024-Jan-25 Thu	15.71	###	###	15.79			75.4	75.4	1.1
2024-Jan-24 Wed	15.71	15.745	15.5	15.58			###	###	1.1
2024-Jan-23 Tue	15.5	15.81	15.49	15.71	3,250,085	###	82.1	82.1	1.1
2024-Jan-22 Mon	15.5	###	###	###			###	###	0.0
2024-Jan-19 Fri	###	###	15.23	###			34.8	34.8	0.0
2024-Jan-18 Thu	###	###	###	15.23			33.7	33.7	1.1
2024-Jan-17 Wed	###	15.26	15.085	###			###	###	0.0
2024-Jan-16 Tue	###	###	###	###			82.1	82.1	0.0
2024-Jan-15 Mon	###	###	14.955	###	1,179,820	###	###	###	0.0
2024-Jan-12 Fri	###	###	###	###			###	###	0.0
2024-Jan-11 Thu	###	###	###	###			32.3	32.3	0.0
2024-Jan-10 Wed	###	###	###	###	2,454,543	0	###	###	0.0
2024-Jan-09 Tue	###	15.2	###	###			###	###	0.0
2024-Jan-08 Mon	###	15.25	###	###	1,949,153	###	###	###	0.0
2024-Jan-05 Fri	14.89	###	14.82	###	2,843,677	21,071,646	###	###	0.0
2024-Jan-04 Thu	14.88	###	###	14.74	3,114,352	0	24.4	24.4	1.1
2024-Jan-03 Wed	###	###	###	14.79	3,393,921	0	###	###	###
2024-Jan-02 Tue	14.82	14.88	14.645	###			###	###	0.0
2023-Dec-29 Fri	14.75	14.82	###	14.81			###	###	1.1
2023-Dec-28 Thu	14.71	14.77	###	14.73			63.8	63.8	1.1
2023-Dec-27 Wed	14.76	14.79	14.54	14.59			###	###	1.0
2023-Dec-22 Fri	14.74	14.78	###	###	2,218,845	###	###	###	0.0
2023-Dec-21 Thu	14.72	14.82	###	14.71			36.3	36.3	###
2023-Dec-20 Wed	14.74	14.77	14.57	###	5,999,971	88,019,574	###	###	0.0
2023-Dec-19 Tue	14.2	###	###	###			###	###	0.0
2023-Dec-18 Mon	###	###	###	###	4,323,422	0	###	###	0.0
2023-Dec-15 Fri	###	###	###	14.2			###	###	1.0
2023-Dec-14 Thu	###	14.25	13.8	###			###	###	0.0
2023-Dec-13 Wed	14.45	14.5	###	14.45			69.0	69.0	1.0
2023-Dec-12 Tue	14.45	14.49	###	14.46	7,802,643	56,530,148	70.1	70.1	1.0
2023-Dec-11 Mon	###	###	14.43	14.49	5,668,229	40,896,272	###	###	###
2023-Dec-08 Fri	14.51	###	14.45	14.52	4,158,229	###	63.2	63.2	1.0
2023-Dec-07 Thu	14.87	14.87	14.53	###			25.0	25.0	0.0
2023-Dec-06 Wed	14.8	###	14.76	###	3,693,051	###	72.9	72.9	0.0
2023-Dec-05 Tue	14.85	###	###	14.77	3,689,777	0	###	###	1.1
2023-Dec-04 Mon	15.45	15.45	14.74	14.84	4,991,987	75,354,043	###	###	###
2023-Dec-01 Fri	###	###	15.21	###			###	###	0.0
2023-Nov-30 Thu	###	###	###	###			###	###	0.0
2023-Nov-29 Wed	15.59	###	###	###			###	###	0.0
2023-Nov-28 Tue	15.49	###	15.49	###			###	###	0.0
2023-Nov-27 Mon	###	15.72	###	###			87.1	87.1	0.0
2023-Nov-24 Fri	15.23	###	15.2	###			###	###	0.0
2023-Nov-23 Thu	###	15.42	###	15.23	2,073,248	15,984,742	83.0	83.0	1.1
2023-Nov-22 Wed	14.85	15.255	14.82	###	2,162,971	32,525,676	86.4	86.4	0.0
2023-Nov-21 Tue	###	###	14.83	14.88			35.8	35.8	1.1
2023-Nov-20 Mon	14.72	###	14.71	14.85	3,140,620	###	81.0	81.0	###
2023-Nov-17 Fri	###	###	###	###			###	###	0.0
2023-Nov-16 Thu	###	15.325	###	###	3,517,259	###	39.5	39.5	0.0
2023-Nov-15 Wed	###	###	14.85	###	5,018,224	###	11.1	11.1	0.0
2023-Nov-14 Tue	###	15.74	15.51	15.72			###	###	1.1
2023-Nov-13 Mon	###	###	15.44	15.44			30.8	30.8	1.1
2023-Nov-10 Fri	15.44	15.57	###	15.52	1,879,124	14,628,980	73.2	73.2	1.1
2023-Nov-09 Thu	15.48	###	###	15.49	2,031,429	0	###	###	###
2023-Nov-08 Wed	15.45	15.52	15.41	15.41	2,714,758	###	###	###	###
2023-Nov-07 Tue	15.52	15.55	15.23	###			25.0	25.0	0.0
2023-Nov-06 Mon	15.53	###	###	15.51	2,647,048	0	###	###	1.1
2023-Nov-03 Fri	###	###	15.57	###			###	###	0.0
2023-Nov-02 Thu	###	###	15.73	15.81	2,684,220	###	21.7	21.7	###
2023-Nov-01 Wed	15.71	15.81	15.57	15.75			69.9	69.9	1.1
2023-Oct-31 Tue	###	###	15.22	###			81.8	81.8	0.0
2023-Oct-30 Mon	###	###	###	###	1,628,824	0	###	###	0.0
2023-Oct-27 Fri	15.57	###	###	15.25			###	###	###
2023-Oct-26 Thu	15.49	###	###	15.51			###	###	1.1
2023-Oct-25 Wed	15.43	15.57	###	###	2,402,272	18,701,687	###	###	0.0
2023-Oct-24 Tue	15.45	15.53	###	###	1,815,027	14,093,684	28.3	28.3	0.0
2023-Oct-23 Mon	15.43	15.47	15.22	###	2,748,628	###	###	###	0.0
2023-Oct-20 Fri	15.7	15.77	15.55	###	3,482,946	###	30.7	30.7	0.0
2023-Oct-19 Thu	###	###	15.73	15.86			###	###	1.1
2023-Oct-18 Wed	15.86	16.23	15.75	16.22	5,075,224	###	86.7	86.7	1.2
2023-Oct-17 Tue	15.75	15.82	15.58	15.82	2,435,657	###	77.0	77.0	###
2023-Oct-16 Mon	15.58	15.77	15.51	15.55			45.4	45.4	###
2023-Oct-13 Fri	###	15.855	15.58	15.72	1,893,875	29,766,980	78.5	78.5	1.1
2023-Oct-12 Thu	###	###	15.78	15.78	2,942,522	###	29.4	29.4	1.1
2023-Oct-11 Wed	15.58	15.88	15.48	15.77			76.7	76.7	###
2023-Oct-10 Tue	###	15.74	15.53	15.53	3,518,858	55,017,344	26.8	26.8	###
2023-Oct-09 Mon	15.4	15.45	15.28	15.45	1,791,741	###	76.0	76.0	###
2023-Oct-06 Fri	15.23	###	15.23	15.56	2,618,388	19,939,024	###	###	###
2023-Oct-05 Thu	###	15.28	###	###			33.3	33.3	0.0
2023-Oct-04 Wed	###	15.255	###	###			42.3	42.3	0.0
2023-Oct-03 Tue	###	15.53	15.24	15.24			35.9	35.9	1.1
2023-Oct-02 Mon	15.57	15.77	15.47	15.55	1,907,624	29,797,086	###	###	###
2023-Sep-29 Fri	15.87	###	15.71	15.71	4,352,126	34,185,949	22.4	22.4	1.1
2023-Sep-28 Thu	15.72	###	15.72	15.88			76.7	76.7	1.1
2023-Sep-27 Wed	15.86	###	###	15.77	3,554,942	0	###	###	###
2023-Sep-26 Tue	15.71	15.985	###	###			###	###	0.0
2023-Sep-25 Mon	15.7	15.74	15.53	15.71	1,896,946	29,658,750	###	###	1.1
2023-Sep-22 Fri	15.26	15.82	###	15.71			###	###	1.1
2023-Sep-21 Thu	###	15.41	###	15.24			37.9	37.9	1.1
2023-Sep-20 Wed	15.4	15.55	###	15.42			###	###	###
2023-Sep-19 Tue	###	15.26	###	15.25			80.6	80.6	###
2023-Sep-18 Mon	###	###	###	###	1,648,176	0	26.8	26.8	0.0
2023-Sep-15 Fri	###	###	###	###	4,187,524	0	34.0	34.0	0.0
2023-Sep-14 Thu	###	###	###	15.22			###	###	1.1
2023-Sep-13 Wed	###	###	###	###	1,977,026	0	40.5	40.5	0.0
2023-Sep-12 Tue	###	###	###	###			###	###	0.0
2023-Sep-11 Mon	###	###	###	###			73.6	73.6	0.0
2023-Sep-08 Fri	15.23	15.25	###	###			27.6	27.6	0.0
2023-Sep-07 Thu	###	###	###	###	2,908,240	0	###	###	0.0
2023-Sep-06 Wed	###	15.21	###	###	3,789,585	###	###	###	0.0
2023-Sep-05 Tue	14.83	###	14.8	###	1,905,624	###	81.0	81.0	0.0
2023-Sep-04 Mon	###	###	###	###			###	###	0.0
2023-Sep-01 Fri	14.81	###	14.76	###	2,968,778	21,909,581	81.5	81.5	0.0
2023-Aug-31 Thu	14.75	###	14.74	###	7,383,326	###	###	###	0.0
2023-Aug-30 Wed	14.71	14.86	###	14.7			###	###	###
2023-Aug-29 Tue	14.42	###	###	###	5,671,577	0	###	###	0.0
2023-Aug-28 Mon	###	###	14.49	14.54	1,808,426	13,102,046	43.0	43.0	1.0
2023-Aug-25 Fri	14.71	14.72	14.4	14.49	3,234,649	47,096,489	###	###	###
2023-Aug-24 Thu	14.73	14.82	###	14.73	3,833,370	28,405,271	###	###	1.1
2023-Aug-23 Wed	14.52	14.8	14.45	14.73			###	###	1.1
2023-Aug-22 Tue	###	14.72	14.29	14.52			27.4	27.4	1.0
2023-Aug-21 Mon	14.81	###	14.7	14.77	4,135,075	###	39.1	39.1	1.1
2023-Aug-18 Fri	###	###	###	###			###	###	0.0
2023-Aug-17 Thu	###	###	###	###			###	###	0.0
2023-Aug-16 Wed	###	###	###	15.23			30.1	30.1	1.1
2023-Aug-15 Tue	###	15.46	###	###			###	###	0.0
2023-Aug-14 Mon	15.22	###	###	###	8,523,524	0	###	###	0.0
2023-Aug-11 Fri	###	###	###	###	4,638,582	0	18.7	18.7	0.0
2023-Aug-10 Thu	15.21	15.47	###	15.41			###	###	###
2023-Aug-09 Wed	15.73	15.85	15.58	###			30.8	30.8	0.0
2023-Aug-08 Tue	15.82	15.88	###	15.88			78.9	78.9	1.1
2023-Aug-07 Mon	15.88	###	###	###	2,207,821	0	###	###	0.0
2023-Aug-04 Fri	15.81	###	15.7	###	2,876,871	###	73.8	73.8	0.0
2023-Aug-03 Thu	###	###	15.58	15.85	4,492,685	###	###	###	1.1
2023-Aug-02 Wed	15.86	15.86	###	###	2,601,826	20,632,480	###	###	0.0
2023-Aug-01 Tue	15.88	###	15.74	15.85			###	###	1.1
2023-Jul-31 Mon	15.76	###	###	15.77			73.2	73.2	###
2023-Jul-28 Fri	###	###	15.78	15.86			31.2	31.2	1.1
2023-Jul-27 Thu	15.84	###	15.8	###	3,291,488	26,002,755	65.7	65.7	0.0
2023-Jul-26 Wed	15.57	###	15.54	15.79	3,595,928	###	###	###	1.1
2023-Jul-25 Tue	###	###	15.55	###	3,175,859	###	24.0	24.0	0.0
2023-Jul-24 Mon	###	###	15.84	15.84	3,607,157	28,568,683	###	###	###
2023-Jul-21 Fri	15.77	15.87	###	15.82			73.0	73.0	###
2023-Jul-20 Thu	###	15.77	###	###			84.5	84.5	0.0
2023-Jul-19 Wed	15.24	15.4	###	15.24	4,310,481	###	66.7	66.7	1.1
2023-Jul-18 Tue	###	15.2	###	###			40.0	40.0	0.0
2023-Jul-17 Mon	###	###	###	###	3,089,659	0	73.1	73.1	0.0
2023-Jul-14 Fri	14.83	###	14.71	###			72.5	72.5	0.0
2023-Jul-13 Thu	15.52	15.52	###	###	8,044,881	62,428,276	11.0	11.0	0.0
2023-Jul-12 Wed	15.59	###	15.4	15.43			###	###	1.1
2023-Jul-11 Tue	15.46	###	15.45	15.52	2,189,744	16,915,772	64.8	64.8	1.1
2023-Jul-10 Mon	15.7	15.8	15.43	15.43			27.8	27.8	1.1
2023-Jul-07 Fri	15.59	###	15.53	15.55	3,382,142	###	###	###	###
2023-Jul-06 Thu	15.76	###	15.72	15.72	6,354,786	###	39.3	39.3	1.1
2023-Jul-05 Wed	15.85	###	15.78	15.84	2,916,023	23,007,421	###	###	###
2023-Jul-04 Tue	###	###	###	15.87			70.0	70.0	###
2023-Jul-03 Mon	15.7	15.75	15.59	15.72			61.6	61.6	1.1
2023-Jun-30 Fri	###	15.7	15.48	###	3,448,757	53,766,121	###	###	0.0
2023-Jun-29 Thu	###	###	15.53	###	2,144,143	16,649,270	31.1	31.1	0.0
2023-Jun-28 Wed	15.49	###	15.48	###	2,741,448	###	###	###	0.0
2023-Jun-27 Tue	15.28	15.43	15.26	###	3,114,055	47,785,173	###	###	0.0
2023-Jun-26 Mon	###	###	###	15.22	2,737,950	0	###	###	1.1
2023-Jun-23 Fri	15.58	###	###	15.4	1,767,757	0	34.3	34.3	###
2023-Jun-22 Thu	15.86	15.89	15.54	###	2,688,845	###	###	###	0.0
2023-Jun-21 Wed	15.71	###	15.645	15.8	4,398,152	34,404,544	74.5	74.5	1.1
2023-Jun-20 Tue	15.57	15.71	15.5	###			###	###	0.0
2023-Jun-19 Mon	15.45	15.47	###	15.44	2,599,777	20,109,275	###	###	1.1
2023-Jun-16 Fri	15.29	###	###	15.28	6,776,250	0	30.5	30.5	###
2023-Jun-15 Thu	15.28	15.29	###	###	3,304,588	25,263,575	###	###	0.0
2023-Jun-14 Wed	###	###	###	###	3,928,588	0	77.6	77.6	0.0
2023-Jun-13 Tue	14.87	###	14.77	###	3,986,777	29,442,348	76.5	76.5	0.0
2023-Jun-09 Fri	###	###	14.87	###			###	###	0.0
2023-Jun-08 Thu	14.85	15.125	14.75	###			80.0	80.0	0.0
2023-Jun-07 Wed	14.81	14.81	###	14.7			###	###	###
2023-Jun-06 Tue	14.75	14.81	###	14.76			73.3	73.3	1.1
2023-Jun-05 Mon	###	###	###	14.85			###	###	###
2023-Jun-02 Fri	14.77	14.79	###	###	1,792,927	###	###	###	0.0
2023-Jun-01 Thu	14.54	14.72	14.47	###			###	###	0.0
2023-May-31 Wed	14.85	14.87	###	###	7,523,427	55,936,679	31.3	31.3	0.0
2023-May-30 Tue	14.84	###	14.77	14.85	2,319,371	17,128,554	###	###	###
2023-May-29 Mon	14.85	###	14.8	14.8	1,886,622	###	###	###	1.1
2023-May-26 Fri	14.57	14.79	###	14.71			76.8	76.8	###
2023-May-25 Thu	14.58	###	14.44	14.53			###	###	1.0
2023-May-24 Wed	14.89	###	14.72	14.74			34.8	34.8	1.1
2023-May-23 Tue	14.78	###	14.78	###	3,431,021	25,355,245	###	###	0.0
2023-May-22 Mon	###	14.8	14.58	14.74	2,087,079	###	###	###	1.1
2023-May-19 Fri	14.74	14.79	14.54	14.59			###	###	1.0
2023-May-18 Thu	14.73	14.77	###	###	3,604,423	###	###	###	0.0
2023-May-17 Wed	###	###	14.545	###			74.0	74.0	0.0
2023-May-16 Tue	14.89	14.89	###	###			28.3	28.3	0.0
2023-May-15 Mon	###	14.77	###	14.77	2,466,452	18,214,748	###	###	1.1
2023-May-12 Fri	14.21	###	13.82	###			###	###	0.0
2023-May-11 Thu	###	###	###	###			###	###	0.0
2023-May-10 Wed	###	###	###	15.21	2,461,141	0	28.5	28.5	###
2023-May-09 Tue	15.41	15.43	15.24	###			36.2	36.2	0.0
2023-May-08 Mon	15.58	###	15.24	15.46			###	###	1.1
2023-May-05 Fri	###	###	15.21	###	1,565,071	###	###	###	0.0
2023-May-04 Thu	15.24	###	###	15.25			62.0	62.0	###
2023-May-03 Wed	15.4	15.4	###	15.25			30.2	30.2	###
2023-May-02 Tue	15.47	15.59	###	15.41			###	###	###
2023-May-01 Mon	15.5	15.58	###	15.47	2,296,142	17,886,946	41.5	41.5	###
2023-Apr-28 Fri	15.28	###	15.22	###			###	###	0.0
2023-Apr-27 Thu	###	15.28	###	###			70.5	70.5	0.0
2023-Apr-26 Wed	###	###	###	15.24	3,876,948	0	###	###	1.1
2023-Apr-24 Mon	###	###	###	###			75.1	75.1	0.0
2023-Apr-21 Fri	###	15.085	###	###			71.7	71.7	0.0
2023-Apr-20 Thu	###	###	###	###	3,795,151	0	###	###	0.0
2023-Apr-19 Wed	14.8	###	14.75	14.89			74.3	74.3	###
2023-Apr-18 Tue	###	###	14.73	14.81	2,399,078	###	###	###	1.1
2023-Apr-17 Mon	###	###	14.73	14.84			###	###	###
2023-Apr-14 Fri	14.87	###	14.87	###	1,683,052	###	68.9	68.9	0.0
2023-Apr-13 Thu	###	###	###	###			###	###	0.0
2023-Apr-12 Wed	###	###	###	###	3,252,481	0	31.9	31.9	0.0
2023-Apr-11 Tue	###	###	###	###	4,157,858	0	66.6	66.6	0.0
2023-Apr-06 Thu	###	###	14.79	14.84	2,549,083	###	32.3	32.3	###
2023-Apr-05 Wed	14.88	###	14.78	###			69.3	69.3	0.0
2023-Apr-04 Tue	###	14.7	14.5	14.7	2,183,147	31,873,946	69.9	69.9	###
2023-Apr-03 Mon	14.4	###	14.27	14.54			###	###	1.0
2023-Mar-31 Fri	###	###	14.53	14.59	3,345,925	24,308,145	###	###	1.0
2023-Mar-30 Thu	14.49	14.56	###	14.53	4,100,057	###	65.7	65.7	1.0
2023-Mar-29 Wed	###	14.43	###	###	2,154,273	15,543,079	33.2	33.2	0.0
2023-Mar-28 Tue	14.4	14.47	14.27	14.29			24.6	24.6	###
2023-Mar-27 Mon	###	14.22	###	###			38.9	38.9	0.0
2023-Mar-24 Fri	###	###	13.88	###			71.6	71.6	0.0
2023-Mar-23 Thu	###	14.26	13.975	###	2,439,183	###	31.7	31.7	0.0
2023-Mar-22 Wed	###	14.41	###	14.29			75.8	75.8	###
2023-Mar-21 Tue	###	###	13.84	13.87	2,967,843	20,537,473	###	###	###
2023-Mar-20 Mon	###	###	###	13.7	4,670,341	0	23.7	23.7	1.0
2023-Mar-17 Fri	14.23	###	14.23	###			###	###	0.0
2023-Mar-16 Thu	###	14.245	13.78	###	12,915,080	180,972,558	75.8	75.8	0.0
2023-Mar-15 Wed	14.25	###	14.2	14.41			77.2	77.2	###
2023-Mar-14 Tue	###	###	13.82	###	10,231,179	70,697,446	###	###	0.0
2023-Mar-13 Mon	###	###	14.43	###			26.0	26.0	0.0
2023-Mar-10 Fri	###	###	14.85	###	5,300,085	###	###	###	0.0
2023-Mar-09 Thu	15.4	15.44	15.28	###	3,883,472	59,650,129	30.0	30.0	0.0
2023-Mar-08 Wed	###	15.48	15.22	###			37.8	37.8	0.0
2023-Mar-07 Tue	###	15.29	###	15.27			81.3	81.3	###
2023-Mar-06 Mon	14.87	###	14.72	###	4,757,022	35,011,681	74.8	74.8	0.0
2023-Mar-03 Fri	###	###	###	###	3,607,957	0	###	###	0.0
2023-Mar-02 Thu	###	###	###	###	9,727,283	0	###	###	0.0
2023-Mar-01 Wed	###	15.28	###	15.24	3,650,324	27,888,475	67.5	67.5	1.1
2023-Feb-28 Tue	###	15.2	###	###			68.2	68.2	0.0
2023-Feb-27 Mon	###	###	###	###			35.2	35.2	0.0
2023-Feb-24 Fri	###	###	###	###			###	###	0.0
2023-Feb-23 Thu	###	15.145	###	###	5,321,252	40,295,180	74.5	74.5	0.0
2023-Feb-22 Wed	###	15.175	###	###			###	###	0.0
2023-Feb-21 Tue	###	15.22	14.84	###			###	###	0.0
2023-Feb-20 Mon	14.53	###	14.42	###	7,184,055	###	###	###	0.0
2023-Feb-17 Fri	###	###	14.26	###			25.4	25.4	0.0
2023-Feb-16 Thu	13.21	13.49	13.2	13.4	3,733,127	49,818,579	###	###	1.0
2023-Feb-15 Wed	###	###	13.22	13.27	3,329,745	###	###	###	0.9
2023-Feb-14 Tue	###	###	###	13.29	4,015,757	0	###	###	###
2023-Feb-13 Mon	###	13.44	13.24	13.4	3,573,741	###	81.1	81.1	1.0
2023-Feb-10 Fri	###	###	###	13.23			78.4	78.4	0.9
2023-Feb-09 Thu	13.42	13.43	###	13.2	3,216,224	21,596,944	26.7	26.7	0.9
2023-Feb-08 Wed	13.4	13.5	###	13.41	3,358,755	###	###	###	1.0
2023-Feb-07 Tue	13.43	13.49	13.28	###			34.9	34.9	0.0
2023-Feb-06 Mon	###	###	###	13.28	2,283,650	0	###	###	0.9
2023-Feb-03 Fri	12.84	13.22	12.72	13.2			###	###	0.9
2023-Feb-02 Thu	13.56	###	12.975	13.2			###	###	0.9
2023-Feb-01 Wed	13.85	###	13.75	13.86			###	###	###
2023-Jan-31 Tue	13.8	13.85	###	13.74	3,384,673	###	43.9	43.9	###
2023-Jan-30 Mon	13.75	13.76	13.46	###			35.1	35.1	0.0
2023-Jan-27 Fri	13.52	###	13.52	13.86			87.8	87.8	###
2023-Jan-25 Wed	13.77	###	13.71	13.73			42.8	42.8	###
2023-Jan-24 Tue	###	###	###	###			81.1	81.1	0.0
2023-Jan-23 Mon	###	###	13.49	13.49			28.4	28.4	###
2023-Jan-20 Fri	13.48	###	13.4	13.44	3,133,929	20,997,324	35.9	35.9	###
2023-Jan-19 Thu	###	13.53	###	13.44			###	###	###
2023-Jan-18 Wed	###	###	###	###	3,076,425	0	84.2	84.2	0.0
2023-Jan-17 Tue	###	###	###	###	2,849,522	0	###	###	0.0
2023-Jan-16 Mon	13.2	13.2	###	###	2,193,952	14,480,083	23.9	23.9	0.0
2023-Jan-13 Fri	###	###	###	###	3,126,128	0	###	###	0.0
2023-Jan-12 Thu	###	###	12.84	###	2,038,456	13,086,887	67.5	67.5	0.0
2023-Jan-11 Wed	12.8	12.925	12.75	12.87	2,758,954	35,418,071	###	###	###
2023-Jan-10 Tue	###	###	###	12.77	3,316,451	0	22.6	22.6	0.9
2023-Jan-09 Mon	13.41	13.41	###	###	2,734,284	18,333,374	###	###	0.0
2023-Jan-06 Fri	13.27	###	13.23	13.27			59.9	59.9	0.9
2023-Jan-05 Thu	13.41	13.48	13.28	13.28			###	###	0.9
2023-Jan-04 Wed	###	13.44	###	13.41	2,970,128	###	###	###	1.0
2023-Jan-03 Tue	13.48	13.49	###	###	2,527,042	###	18.6	18.6	0.0
2022-Dec-30 Fri	###	13.48	###	13.43			###	###	###
2022-Dec-29 Thu	13.25	###	13.24	###	1,790,429	###	###	###	0.0
2022-Dec-28 Wed	###	13.4	13.24	###			42.2	42.2	0.0
2022-Dec-23 Fri	###	13.23	###	13.21	1,546,577	###	78.9	78.9	###
2022-Dec-22 Thu	13.29	###	###	13.27	2,977,071	0	34.2	34.2	0.9
2022-Dec-21 Wed	###	###	###	###	3,226,751	0	###	###	0.0
2022-Dec-20 Tue	###	###	###	###			###	###	0.0
2022-Dec-19 Mon	###	###	###	###			###	###	0.0
2022-Dec-16 Fri	###	###	###	###			###	###	0.0
2022-Dec-15 Thu	###	13.175	###	###	4,631,157	30,507,746	80.4	80.4	0.0
2022-Dec-14 Wed	###	###	###	###			###	###	0.0
2022-Dec-13 Tue	###	###	###	###			###	###	0.0
2022-Dec-12 Mon	###	###	12.84	###	3,814,477	24,488,942	###	###	0.0
2022-Dec-09 Fri	###	###	12.855	###			33.7	33.7	0.0
2022-Dec-08 Thu	13.25	13.29	###	###			30.2	30.2	0.0
2022-Dec-07 Wed	###	13.29	###	13.24	8,339,773	###	82.1	82.1	0.9
2022-Dec-06 Tue	###	###	12.8	###			79.8	79.8	0.0
2022-Dec-05 Mon	12.87	###	12.81	###	3,155,176	###	76.1	76.1	0.0
2022-Dec-02 Fri	###	###	12.85	###	4,462,689	28,672,776	36.2	36.2	0.0
2022-Dec-01 Thu	###	###	12.73	###			###	###	0.0
2022-Nov-30 Wed	###	12.88	###	12.87	10,260,883	66,080,086	73.5	73.5	###
2022-Nov-29 Tue	###	###	12.88	###			37.6	37.6	0.0
2022-Nov-28 Mon	###	###	###	###			###	###	0.0
2022-Nov-25 Fri	###	###	12.945	###	3,783,643	24,489,629	71.3	71.3	0.0
2022-Nov-24 Thu	###	###	12.82	###			73.6	73.6	0.0
2022-Nov-23 Wed	12.72	12.87	###	12.85			79.5	79.5	0.9
2022-Nov-22 Tue	12.55	12.76	12.43	###	7,995,448	###	###	###	0.0
2022-Nov-21 Mon	12.22	###	###	###			###	###	0.0
2022-Nov-18 Fri	12.42	12.49	###	12.4	3,077,250	19,217,426	40.0	40.0	0.9
2022-Nov-17 Thu	###	###	###	###			###	###	0.0
2022-Nov-16 Wed	###	12.26	###	###	4,480,720	###	24.4	24.4	0.0
2022-Nov-15 Tue	###	12.28	###	12.28			###	###	0.9
2022-Nov-14 Mon	12.5	12.5	###	###			###	###	0.0
2022-Nov-11 Fri	###	###	###	12.55	6,572,470	0	16.0	16.0	###
2022-Nov-10 Thu	12.82	###	###	12.72	5,057,584	0	###	###	0.9
2022-Nov-09 Wed	###	###	###	###	3,510,229	0	###	###	0.0
2022-Nov-08 Tue	12.79	###	12.745	12.87	3,267,377	20,821,359	###	###	###
2022-Nov-07 Mon	12.74	12.77	12.59	12.7			###	###	0.9
2022-Nov-04 Fri	12.46	###	12.45	###			73.6	73.6	0.0
2022-Nov-03 Thu	###	###	###	###	3,646,582	0	###	###	0.0
2022-Nov-02 Wed	12.56	12.79	12.51	###			69.2	69.2	0.0
2022-Nov-01 Tue	###	12.52	12.26	12.52	2,593,180	###	###	###	0.9
2022-Oct-31 Mon	12.43	12.46	###	12.24	3,886,088	24,210,328	30.0	30.0	0.9
2022-Oct-28 Fri	12.28	12.4	###	12.23			41.0	41.0	###
2022-Oct-27 Thu	###	###	###	12.28			72.3	72.3	0.9
2022-Oct-26 Wed	###	###	###	###			###	###	0.0
2022-Oct-25 Tue	###	###	11.88	###			40.0	40.0	0.0
2022-Oct-24 Mon	###	###	11.86	11.88			###	###	0.8
2022-Oct-21 Fri	###	###	11.76	11.82	3,292,751	19,361,375	###	###	0.8
2022-Oct-20 Thu	###	###	###	###			###	###	0.0
2022-Oct-19 Wed	###	###	11.86	###	2,705,028	###	69.0	69.0	0.0
2022-Oct-18 Tue	###	###	11.85	###			60.4	60.4	0.0
2022-Oct-17 Mon	###	###	11.73	11.73	9,180,058	53,841,040	18.9	18.9	0.8
2022-Oct-14 Fri	11.79	12.23	11.78	12.23			92.1	92.1	###
2022-Oct-13 Thu	###	11.7	###	###	3,135,771	###	###	###	0.0
2022-Oct-12 Wed	11.73	11.785	###	###	2,856,244	###	###	###	0.0
2022-Oct-11 Tue	11.8	###	11.73	11.73			###	###	0.8
2022-Oct-10 Mon	11.57	11.8	11.54	11.7			###	###	0.8
2022-Oct-07 Fri	11.77	11.85	11.71	11.73			32.6	32.6	0.8
2022-Oct-06 Thu	###	###	###	###	2,280,047	0	###	###	0.0
2022-Oct-05 Wed	###	###	11.785	###			###	###	0.0
2022-Oct-04 Tue	11.56	###	11.51	11.79			67.4	67.4	0.8
2022-Oct-03 Mon	11.49	11.57	###	###			###	###	0.0
2022-Sep-30 Fri	11.56	###	11.5	11.53	3,724,121	###	37.4	37.4	###
2022-Sep-29 Thu	11.51	###	###	###	4,629,971	0	74.9	74.9	0.0
2022-Sep-28 Wed	11.58	###	###	###	5,228,323	0	###	###	0.0
2022-Sep-27 Tue	###	11.85	11.59	###	6,840,651	80,172,429	###	###	0.0
2022-Sep-26 Mon	###	11.77	11.56	###			53.2	53.2	0.0
2022-Sep-23 Fri	11.75	###	11.74	11.83	3,767,344	###	85.5	85.5	0.8
2022-Sep-21 Wed	###	###	###	###			36.1	36.1	0.0
2022-Sep-20 Tue	12.27	12.27	###	###	2,454,688	###	###	###	0.0
2022-Sep-19 Mon	###	###	###	###			###	###	0.0
2022-Sep-16 Fri	12.24	###	###	###	5,928,422	0	###	###	0.0
2022-Sep-15 Thu	###	12.4	12.21	12.29	3,845,057	47,313,426	35.7	35.7	0.9
2022-Sep-14 Wed	12.21	12.43	###	###	3,023,258	18,789,548	65.8	65.8	0.0
2022-Sep-13 Tue	12.55	###	12.48	12.51	4,433,623	###	30.9	30.9	###
2022-Sep-12 Mon	12.46	12.57	###	12.49			###	###	0.9
2022-Sep-09 Fri	###	12.48	12.23	###			60.6	60.6	0.0
2022-Sep-08 Thu	###	###	###	###	4,794,427	0	82.4	82.4	0.0
2022-Sep-07 Wed	###	12.2	###	###	3,171,872	###	75.4	75.4	0.0
2022-Sep-06 Tue	###	###	11.87	###			###	###	0.0
2022-Sep-05 Mon	###	###	11.83	11.88	1,865,944	11,037,058	###	###	0.8
2022-Sep-02 Fri	###	12.22	###	###	3,570,682	###	38.1	38.1	0.0
2022-Sep-01 Thu	###	###	11.83	###			###	###	0.0
2022-Aug-31 Wed	###	###	###	###			###	###	0.0
2022-Aug-30 Tue	12.23	###	###	12.25			62.2	62.2	0.9
2022-Aug-29 Mon	###	12.28	###	###			79.7	79.7	0.0
2022-Aug-26 Fri	###	12.46	###	###	5,140,642	###	84.6	84.6	0.0
2022-Aug-25 Thu	###	###	###	###	5,461,757	0	###	###	0.0
2022-Aug-24 Wed	###	###	###	###			###	###	0.0
2022-Aug-23 Tue	###	###	###	###	3,565,847	0	###	###	0.0
2022-Aug-22 Mon	###	12.23	###	###			###	###	0.0
2022-Aug-19 Fri	###	###	###	###			###	###	0.0
2022-Aug-18 Thu	###	###	11.8	###	4,455,285	26,286,181	76.0	76.0	0.0
2022-Aug-17 Wed	###	###	11.89	###	2,287,582	13,599,674	###	###	0.0
2022-Aug-16 Tue	12.2	12.2	###	###	3,350,324	20,436,976	30.7	30.7	0.0
2022-Aug-15 Mon	12.28	###	###	###	2,797,944	0	###	###	0.0
2022-Aug-12 Fri	###	###	12.23	12.24	4,660,948	###	15.3	15.3	0.9
2022-Aug-11 Thu	###	12.76	12.22	12.54			76.9	76.9	0.9
2022-Aug-10 Wed	###	12.22	###	###			74.9	74.9	0.0
2022-Aug-09 Tue	11.81	###	11.81	###			79.4	79.4	0.0
2022-Aug-08 Mon	###	###	11.8	11.88			###	###	0.8
2022-Aug-05 Fri	11.85	###	11.77	###	3,053,381	17,969,147	74.6	74.6	0.0
2022-Aug-04 Thu	11.81	###	11.8	11.86	3,226,782	###	###	###	0.8
2022-Aug-03 Wed	11.56	11.87	11.56	11.76	3,332,970	39,045,743	76.3	76.3	0.8
2022-Aug-02 Tue	###	11.7	11.49	###			###	###	0.0
2022-Aug-01 Mon	11.58	11.8	11.54	11.79	3,378,371	39,425,589	85.5	85.5	0.8
2022-Jul-29 Fri	11.74	11.78	11.46	11.53	5,398,651	62,732,324	24.8	24.8	###
2022-Jul-28 Thu	11.86	###	11.71	11.87			###	###	0.8
2022-Jul-27 Wed	###	11.76	11.59	11.74	1,533,886	###	76.6	76.6	0.8
2022-Jul-26 Tue	11.54	###	11.54	###	2,024,224	11,679,772	###	###	0.0
2022-Jul-25 Mon	###	11.55	###	11.53	2,736,728	###	85.8	85.8	###
2022-Jul-22 Fri	11.5	11.53	11.25	11.4			29.5	29.5	0.8
2022-Jul-21 Thu	###	11.72	11.56	###			###	###	0.0
2022-Jul-20 Wed	11.7	11.88	###	11.7	2,072,121	###	###	###	0.8
2022-Jul-19 Tue	11.7	11.77	11.585	11.59			###	###	0.8
2022-Jul-18 Mon	11.78	11.84	###	11.72			###	###	0.8
2022-Jul-15 Fri	11.49	###	11.355	###			###	###	0.0
2022-Jul-14 Thu	11.71	11.74	###	###			29.9	29.9	0.0
2022-Jul-13 Wed	11.72	11.78	###	11.7	3,013,483	###	###	###	0.8
2022-Jul-12 Tue	###	###	###	11.71	2,756,175	0	###	###	###
2022-Jul-11 Mon	###	###	11.81	###	2,558,844	15,109,973	82.6	82.6	0.0
2022-Jul-08 Fri	###	11.83	###	11.79	2,142,486	###	###	###	0.8
2022-Jul-07 Thu	###	11.84	###	11.75	3,250,557	###	###	###	###
2022-Jul-06 Wed	11.79	###	11.47	###	4,776,057	27,390,686	###	###	0.0
2022-Jul-05 Tue	11.88	###	11.81	11.86	4,046,744	23,896,023	###	###	0.8
2022-Jul-04 Mon	12.27	12.27	###	###			16.1	16.1	0.0
2022-Jul-01 Fri	###	12.355	###	###	3,180,473	19,647,371	17.7	17.7	0.0
2022-Jun-30 Thu	12.25	12.29	###	###			###	###	0.0
2022-Jun-29 Wed	###	###	###	12.25	2,246,887	0	###	###	0.9
2022-Jun-28 Tue	###	12.2	###	12.2			71.8	71.8	###
2022-Jun-27 Mon	12.29	12.325	###	###	2,953,827	18,202,958	27.7	27.7	0.0
2022-Jun-24 Fri	###	###	###	###	3,294,070	0	###	###	0.0
2022-Jun-23 Thu	###	###	11.88	###	4,947,426	###	###	###	0.0
2022-Jun-22 Wed	11.87	###	11.76	11.8			###	###	0.8
2022-Jun-21 Tue	11.43	11.84	###	11.84	4,374,254	25,895,583	###	###	0.8
2022-Jun-20 Mon	###	###	11.2	11.23	2,340,455	13,106,548	###	###	0.8
2022-Jun-17 Fri	11.24	11.48	###	11.21	8,134,755	###	36.8	36.8	###
2022-Jun-16 Thu	###	11.77	11.44	11.52			###	###	0.8
2022-Jun-15 Wed	11.46	11.84	###	11.75			###	###	###
2022-Jun-14 Tue	###	###	11.44	11.5	6,422,789	36,738,353	###	###	###
2022-Jun-10 Fri	###	12.23	###	###	5,801,757	35,477,744	36.7	36.7	0.0
2022-Jun-09 Thu	12.2	###	###	12.23			81.8	81.8	###
2022-Jun-08 Wed	12.2	12.4	###	###			###	###	0.0
2022-Jun-07 Tue	###	###	###	###			85.1	85.1	0.0
2022-Jun-06 Mon	###	###	###	###			83.6	83.6	0.0
2022-Jun-03 Fri	###	###	###	###	2,687,847	0	36.1	36.1	0.0
2022-Jun-02 Thu	###	###	###	###			73.1	73.1	0.0
2022-Jun-01 Wed	###	12.29	###	###	3,048,327	###	###	###	0.0
2022-May-31 Tue	###	###	###	###	14,012,720	0	19.4	19.4	0.0
2022-May-30 Mon	###	###	###	###	4,301,083	0	18.3	18.3	0.0
2022-May-27 Fri	12.41	12.47	12.345	12.4			43.0	43.0	0.9
2022-May-26 Thu	###	12.48	12.23	12.23			41.2	41.2	###
2022-May-25 Wed	###	12.43	12.26	12.26			37.8	37.8	0.9
2022-May-24 Tue	12.2	###	12.2	12.29			###	###	0.9
2022-May-23 Mon	12.55	12.58	###	12.24			23.4	23.4	0.9
2022-May-20 Fri	12.41	12.51	###	12.47	4,435,884	27,746,454	59.6	59.6	###
2022-May-19 Thu	12.49	12.59	12.46	12.49			62.9	62.9	0.9
2022-May-18 Wed	12.8	12.85	###	12.7			31.6	31.6	0.9
2022-May-17 Tue	12.77	12.82	###	12.74	3,140,757	20,132,252	35.3	35.3	###
2022-May-16 Mon	12.78	12.83	###	###			###	###	0.0
2022-May-13 Fri	12.42	12.7	###	12.7	3,783,687	###	###	###	0.9
2022-May-12 Thu	###	12.52	12.23	12.29	3,187,271	39,442,478	###	###	0.9
2022-May-11 Wed	12.59	###	###	###			20.7	20.7	0.0
2022-May-10 Tue	12.5	12.58	###	12.42	3,112,842	19,579,776	62.0	62.0	0.9
2022-May-09 Mon	12.5	12.58	###	12.42	3,112,842	19,579,776	62.0	62.0	0.9
2022-May-06 Fri	12.43	###	###	###			83.0	83.0	0.0
2022-May-05 Thu	###	12.71	###	###			###	###	0.0
2022-May-04 Wed	###	12.085	###	###			###	###	0.0
2022-May-03 Tue	###	###	###	###	2,473,448	0	###	###	0.0
2022-May-02 Mon	12.2	12.23	###	###	2,055,643	12,570,256	###	###	0.0
2022-Apr-29 Fri	12.25	12.41	12.21	###	2,756,770	###	65.2	65.2	0.0
2022-Apr-28 Thu	###	12.2	###	###	2,630,726	16,047,428	73.2	73.2	0.0
2022-Apr-27 Wed	11.85	###	11.84	###	3,778,726	22,370,057	###	###	0.0
2022-Apr-26 Tue	###	###	11.8	###	2,567,948	###	79.0	79.0	0.0
2022-Apr-22 Fri	###	12.21	###	###			41.5	41.5	0.0
2022-Apr-21 Thu	###	###	###	12.24			74.2	74.2	0.9
2022-Apr-20 Wed	###	12.345	###	###	3,701,177	###	28.2	28.2	0.0
2022-Apr-19 Tue	###	12.29	11.85	12.26	3,659,350	44,168,354	84.2	84.2	0.9
2022-Apr-14 Thu	11.86	###	11.79	11.89	2,459,678	###	65.5	65.5	###
2022-Apr-13 Wed	11.83	11.86	11.71	11.81			###	###	###
2022-Apr-12 Tue	11.85	###	11.75	11.76	1,833,753	###	###	###	0.8
2022-Apr-11 Mon	###	11.87	###	11.84			85.3	85.3	0.8
2022-Apr-08 Fri	###	11.72	11.51	###			38.0	38.0	0.0
2022-Apr-07 Thu	11.78	11.82	###	###			###	###	0.0
2022-Apr-06 Wed	###	###	###	11.87			###	###	0.8
2022-Apr-05 Tue	11.53	11.79	###	11.71	3,746,170	22,083,672	81.7	81.7	###
2022-Apr-04 Mon	###	11.74	11.57	11.57	2,446,621	###	32.4	32.4	###
2022-Apr-01 Fri	11.47	###	###	11.58			###	###	0.8
2022-Mar-31 Thu	11.76	11.76	11.5	11.5	4,324,357	50,292,271	19.7	19.7	###
2022-Mar-30 Wed	###	###	11.5	###	4,675,950	###	###	###	0.0
2022-Mar-29 Tue	11.4	11.5	###	11.49			###	###	###
2022-Mar-28 Mon	11.53	11.53	###	###	3,056,126	###	37.9	37.9	0.0
2022-Mar-25 Fri	###	11.47	11.325	11.4			###	###	0.8
2022-Mar-24 Thu	###	11.4	11.24	###			###	###	0.0
2022-Mar-23 Wed	11.44	11.55	###	11.4			###	###	0.8
2022-Mar-22 Tue	###	11.43	###	###			75.3	75.3	0.0
2022-Mar-21 Mon	###	###	###	###			42.6	42.6	0.0
2022-Mar-18 Fri	###	###	10.84	###			###	###	0.0
2022-Mar-17 Thu	###	11.21	###	###	5,322,545	###	26.6	26.6	0.0
2022-Mar-16 Wed	###	###	10.81	10.86			###	###	0.8
2022-Mar-15 Tue	10.8	###	10.76	###	5,650,244	###	86.0	86.0	0.0
2022-Mar-14 Mon	###	10.79	###	10.79			###	###	###
2022-Mar-11 Fri	###	###	10.49	10.55	4,509,227	###	39.9	39.9	###
2022-Mar-10 Thu	10.48	10.76	10.4	###			###	###	0.0
2022-Mar-09 Wed	###	###	###	###			78.0	78.0	0.0
2022-Mar-08 Tue	10.29	10.29	###	###			###	###	0.0
2022-Mar-07 Mon	10.41	10.45	###	###			28.2	28.2	0.0
2022-Mar-04 Fri	10.75	10.84	###	10.72	5,326,679	###	###	###	0.8
2022-Mar-03 Thu	###	###	###	###	7,694,843	0	30.5	30.5	0.0
2022-Mar-02 Wed	11.2	11.21	###	###	10,699,028	59,968,051	24.1	24.1	0.0
2022-Mar-01 Tue	11.48	###	###	11.47	4,184,088	0	30.9	30.9	###
2022-Feb-28 Mon	###	11.72	###	11.49			###	###	###
2022-Feb-25 Fri	11.74	11.84	11.52	11.78	5,183,149	60,539,180	60.5	60.5	###
2022-Feb-24 Thu	###	###	11.75	11.82			52.2	52.2	0.8
2022-Feb-23 Wed	###	###	###	12.26			70.0	70.0	0.9
2022-Feb-22 Tue	###	###	11.86	###	8,046,247	47,714,244	89.6	89.6	0.0
2022-Feb-21 Mon	11.4	12.155	###	###			96.4	96.4	0.0
2022-Feb-18 Fri	11.51	11.78	11.2	11.55			###	###	0.8
2022-Feb-17 Thu	12.7	12.81	12.58	###			43.2	43.2	0.0
2022-Feb-16 Wed	12.75	12.75	12.58	###			31.3	31.3	0.0
2022-Feb-15 Tue	###	12.76	12.55	###			###	###	0.0
2022-Feb-14 Mon	###	12.84	###	12.7			###	###	0.9
2022-Feb-11 Fri	12.47	12.74	###	###			83.3	83.3	0.0
2022-Feb-10 Thu	12.85	12.88	###	###			###	###	0.0
2022-Feb-09 Wed	12.5	12.83	12.47	12.82			82.2	82.2	0.9
2022-Feb-08 Tue	###	12.48	12.24	12.42			68.4	68.4	0.9
2022-Feb-07 Mon	12.2	12.42	###	###	3,307,325	20,538,488	76.1	76.1	0.0
2022-Feb-04 Fri	###	12.26	###	12.22	2,872,557	17,608,774	###	###	0.9
2022-Feb-03 Thu	###	###	###	###	5,793,923	0	80.3	80.3	0.0
2022-Feb-02 Wed	11.51	11.78	11.51	11.73	4,996,429	###	###	###	0.8
2022-Feb-01 Tue	11.22	###	###	###	2,771,448	0	70.9	70.9	0.0
2022-Jan-31 Mon	###	###	###	###	4,182,959	0	###	###	0.0
2022-Jan-28 Fri	11.2	###	###	###	14,038,942	0	###	###	0.0
2022-Jan-27 Thu	###	11.27	10.75	###			58.0	58.0	0.0
2022-Jan-25 Tue	11.4	11.48	###	###			###	###	0.0
2022-Jan-24 Mon	11.75	11.76	11.55	11.55			###	###	0.8
2022-Jan-21 Fri	###	###	11.71	11.78	3,616,456	21,174,349	48.9	48.9	###
2022-Jan-20 Thu	###	###	11.89	###			61.1	61.1	0.0
2022-Jan-19 Wed	###	12.2	###	###			###	###	0.0
2022-Jan-18 Tue	###	###	###	###			23.5	23.5	0.0
2022-Jan-17 Mon	###	12.21	###	###			###	###	0.0
2022-Jan-14 Fri	###	12.2	###	###			30.2	30.2	0.0
2022-Jan-13 Thu	###	###	###	###			29.4	29.4	0.0
2022-Jan-12 Wed	###	###	###	###			65.2	65.2	0.0
2022-Jan-11 Tue	###	###	###	###			###	###	0.0
2022-Jan-10 Mon	###	12.22	###	###	1,330,446	8,129,025	69.4	69.4	0.0
2022-Jan-07 Fri	###	12.23	###	###			###	###	0.0
2022-Jan-06 Thu	11.85	12.22	11.83	###			###	###	0.0
2022-Jan-05 Wed	###	###	11.8	###			70.5	70.5	0.0
2022-Jan-04 Tue	11.51	###	11.45	###			84.9	84.9	0.0
2021-Dec-31 Fri	###	11.48	###	###	1,227,483	7,045,752	###	###	0.0
2021-Dec-30 Thu	11.53	11.58	11.41	11.49			32.9	32.9	###
2021-Dec-29 Wed	11.48	11.59	11.47	11.53			###	###	###
2021-Dec-24 Fri	11.42	11.42	11.29	11.29	787,580	8,942,970	19.1	19.1	###
2021-Dec-23 Thu	11.42	11.42	11.29	###	1,499,145	###	24.5	24.5	0.0
2021-Dec-22 Wed	11.22	###	###	###			###	###	0.0
2021-Dec-21 Tue	###	11.385	###	11.29			32.5	32.5	###
2021-Dec-20 Mon	11.29	11.4	11.2	###	3,346,279	37,812,952	###	###	0.0
2021-Dec-17 Fri	###	11.45	###	###			71.2	71.2	0.0
2021-Dec-16 Thu	###	###	11.26	###	6,262,877	###	17.2	17.2	0.0
2021-Dec-15 Wed	11.79	11.81	11.52	11.57			31.3	31.3	###
2021-Dec-14 Tue	###	11.78	11.54	###	4,105,544	47,870,643	69.0	69.0	0.0
2021-Dec-13 Mon	11.89	###	11.57	11.57			17.3	17.3	###
2021-Dec-10 Fri	###	###	###	###	14,661,148	0	###	###	0.0
2021-Dec-09 Thu	###	###	###	###			###	###	0.0
2021-Dec-08 Wed	###	12.22	###	###	17,168,546	###	###	###	0.0
2021-Dec-07 Tue	###	###	11.81	###			###	###	0.0
2021-Dec-06 Mon	###	###	11.82	11.84	4,316,387	25,509,847	46.9	46.9	0.8
2021-Dec-03 Fri	###	###	11.82	###			###	###	0.0
2021-Dec-02 Thu	11.45	11.77	11.45	###	2,818,453	###	87.3	87.3	0.0
2021-Dec-01 Wed	###	11.79	11.55	11.74			###	###	0.8
2021-Nov-30 Tue	###	###	###	###	7,293,024	0	###	###	0.0
2021-Nov-29 Mon	###	11.7	11.49	###			###	###	0.0
2021-Nov-26 Fri	12.25	12.28	11.89	###	2,800,380	###	###	###	0.0
2021-Nov-25 Thu	###	12.47	###	12.25	3,038,651	18,945,988	39.2	39.2	0.9
2021-Nov-24 Wed	###	12.53	###	12.41	4,231,145	26,508,123	###	###	###
2021-Nov-23 Tue	12.28	12.46	12.26	###	2,140,280	###	###	###	0.0
2021-Nov-22 Mon	###	12.28	###	12.23			78.5	78.5	###
2021-Nov-19 Fri	###	12.22	###	12.2			83.7	83.7	###
2021-Nov-18 Thu	11.86	###	11.86	###	3,362,349	19,938,729	78.0	78.0	0.0
2021-Nov-17 Wed	11.77	###	11.74	###			###	###	0.0
2021-Nov-16 Tue	###	11.8	###	11.73	3,318,882	###	###	###	0.8
2021-Nov-15 Mon	###	11.7	11.54	###	4,260,321	###	69.6	69.6	0.0
2021-Nov-12 Fri	###	###	11.54	11.56	3,011,842	17,378,328	###	###	0.8
2021-Nov-11 Thu	###	###	###	11.56			38.1	38.1	0.8
2021-Nov-10 Wed	###	###	###	11.49	3,823,386	0	###	###	###
2021-Nov-09 Tue	11.82	11.89	###	###			29.4	29.4	0.0
2021-Nov-08 Mon	###	###	###	###	2,577,351	0	40.7	40.7	0.0
2021-Nov-05 Fri	###	12.25	###	###	6,046,357	###	###	###	0.0
2021-Nov-04 Thu	###	###	###	###			###	###	0.0
2021-Nov-03 Wed	###	###	11.87	###	1,979,872	11,750,540	###	###	0.0
2021-Nov-02 Tue	###	###	11.7	11.83			###	###	0.8
2021-Nov-01 Mon	###	###	11.8	###	2,988,289	###	###	###	0.0
2021-Oct-29 Fri	###	###	11.8	11.83	4,337,885	25,593,521	###	###	0.8
2021-Oct-28 Thu	###	12.2	###	###	2,418,086	14,750,324	###	###	0.0
2021-Oct-27 Wed	###	###	###	###	2,547,852	0	###	###	0.0
2021-Oct-26 Tue	###	###	11.87	###	1,845,622	###	###	###	0.0
2021-Oct-25 Mon	11.83	###	11.8	###	1,122,354	6,621,888	74.6	74.6	0.0
2021-Oct-22 Fri	11.78	11.85	11.73	11.83	1,733,278	20,435,347	###	###	0.8
2021-Oct-21 Thu	11.84	11.925	11.75	11.87			73.9	73.9	0.8
2021-Oct-20 Wed	###	11.83	11.55	11.78	3,782,228	44,214,245	78.4	78.4	###
2021-Oct-19 Tue	###	11.78	11.56	11.57			###	###	###
2021-Oct-18 Mon	###	11.76	11.56	11.74			77.2	77.2	0.8
2021-Oct-15 Fri	###	11.7	11.59	###			###	###	0.0
2021-Oct-14 Thu	11.81	11.89	11.7	11.71			29.6	29.6	###
2021-Oct-13 Wed	###	11.88	11.55	11.82	2,617,276	30,661,388	###	###	0.8
2021-Oct-12 Tue	11.8	11.84	11.55	11.7			38.2	38.2	0.8
2021-Oct-11 Mon	12.2	12.21	11.86	###			###	###	0.0
2021-Oct-08 Fri	###	###	###	12.23	3,823,887	0	###	###	###
2021-Oct-07 Thu	###	###	11.84	###			69.6	69.6	0.0
2021-Oct-06 Wed	###	###	###	11.82			83.2	83.2	0.8
2021-Oct-05 Tue	###	11.54	11.24	11.5	3,209,570	###	82.8	82.8	###
2021-Oct-04 Mon	11.45	11.53	###	11.41	1,202,279	###	41.8	41.8	###
2021-Oct-01 Fri	###	11.41	11.25	###			43.6	43.6	0.0
2021-Sep-30 Thu	11.51	###	11.5	###			71.0	71.0	0.0
2021-Sep-29 Wed	11.46	11.52	###	11.43	3,987,428	22,967,585	###	###	###
2021-Sep-28 Tue	11.77	11.83	11.56	###	2,939,158	34,373,452	###	###	0.0
2021-Sep-27 Mon	11.75	11.81	###	11.72			###	###	0.8
2021-Sep-24 Fri	11.74	11.86	11.55	11.7	3,879,171	###	43.8	43.8	0.8
2021-Sep-23 Thu	11.46	11.58	###	11.5			###	###	###
2021-Sep-22 Wed	###	###	10.84	11.2	3,266,488	###	74.6	74.6	0.8
2021-Sep-21 Tue	###	11.28	###	11.27			65.4	65.4	###
2021-Sep-20 Mon	###	11.47	11.185	11.27	3,321,327	###	60.8	60.8	###
2021-Sep-17 Fri	###	11.71	11.5	###	5,165,540	###	###	###	0.0
2021-Sep-16 Thu	###	11.75	11.55	11.7	3,390,589	###	###	###	0.8
2021-Sep-15 Wed	###	###	###	11.72	3,931,374	0	25.7	25.7	0.8
2021-Sep-14 Tue	###	###	###	###	3,768,354	0	###	###	0.0
2021-Sep-13 Mon	###	###	11.86	###			###	###	0.0
2021-Sep-10 Fri	###	###	11.78	11.84			###	###	0.8
2021-Sep-09 Thu	11.88	###	###	11.74	3,313,721	0	51.3	51.3	0.8
2021-Sep-08 Wed	11.85	###	11.82	###			74.7	74.7	0.0
2021-Sep-07 Tue	11.89	###	11.81	###			###	###	0.0
2021-Sep-06 Mon	###	11.84	11.57	11.84			81.3	81.3	0.8
2021-Sep-03 Fri	###	11.75	11.51	11.7	2,517,175	29,274,745	###	###	0.8
2021-Sep-02 Thu	###	###	###	11.7			###	###	0.8
2021-Sep-01 Wed	11.73	###	11.73	###			85.0	85.0	0.0
2021-Aug-31 Tue	###	###	###	11.83			74.6	74.6	0.8
2021-Aug-30 Mon	11.85	###	###	11.87			###	###	0.8
2021-Aug-27 Fri	11.88	###	11.84	###			77.5	77.5	0.0
2021-Aug-26 Thu	###	12.125	###	###			36.3	36.3	0.0
2021-Aug-25 Wed	12.21	###	###	###	2,584,771	0	22.6	22.6	0.0
2021-Aug-24 Tue	###	###	###	###	3,265,249	0	###	###	0.0
2021-Aug-23 Mon	###	###	11.77	11.87			###	###	0.8
2021-Aug-20 Fri	12.45	12.5	###	12.21			33.4	33.4	0.9
2021-Aug-19 Thu	12.55	12.58	###	###	7,218,383	45,403,629	28.0	28.0	0.0
2021-Aug-18 Wed	12.58	###	12.52	###	5,253,957	32,889,770	69.8	69.8	0.0
2021-Aug-17 Tue	###	12.71	###	12.45			38.6	38.6	###
2021-Aug-16 Mon	12.58	###	12.43	12.54			###	###	0.9
2021-Aug-13 Fri	###	12.72	12.52	12.58			29.2	29.2	0.9
2021-Aug-12 Thu	12.2	###	###	12.51	8,925,345	0	###	###	###
2021-Aug-11 Wed	###	11.71	11.44	11.57			###	###	###
2021-Aug-10 Tue	###	11.75	11.57	###	3,675,656	42,858,148	37.6	37.6	0.0
2021-Aug-09 Mon	###	###	###	11.58			###	###	0.8
2021-Aug-06 Fri	###	11.22	###	11.22	2,357,651	13,226,422	76.8	76.8	###
2021-Aug-05 Thu	###	###	10.925	###	3,279,583	17,914,722	###	###	0.0
2021-Aug-04 Wed	###	###	###	###	2,828,446	0	64.4	64.4	0.0
2021-Aug-03 Tue	###	###	###	###	3,111,250	0	###	###	0.0
2021-Aug-02 Mon	###	###	###	###	2,412,141	0	82.6	82.6	0.0
2021-Jul-30 Fri	10.88	###	10.85	10.89	4,637,826	###	###	###	0.8
2021-Jul-29 Thu	###	10.86	###	10.82			###	###	0.8
2021-Jul-28 Wed	10.83	10.84	###	10.71	3,544,683	19,212,181	###	###	###
2021-Jul-27 Tue	###	###	10.81	10.83			###	###	###
2021-Jul-26 Mon	###	10.82	###	10.78	2,421,951	13,102,754	83.7	83.7	0.8
2021-Jul-23 Fri	###	###	10.59	###			61.9	61.9	0.0
2021-Jul-22 Thu	10.71	10.8	###	10.73	2,825,875	15,259,725	###	###	###
2021-Jul-21 Wed	10.58	###	10.55	10.58			###	###	0.8
2021-Jul-20 Tue	10.41	10.5	10.26	10.43			###	###	0.7
2021-Jul-19 Mon	###	###	10.48	10.59	3,676,848	19,266,683	47.0	47.0	###
2021-Jul-16 Fri	10.7	10.82	###	10.72	3,013,684	###	###	###	0.8
2021-Jul-15 Thu	10.7	10.77	###	###	2,916,883	###	###	###	0.0
2021-Jul-14 Wed	10.8	10.8	###	10.72			33.0	33.0	0.8
2021-Jul-13 Tue	10.73	10.76	###	10.71	5,914,682	31,820,989	38.0	38.0	###
2021-Jul-12 Mon	10.76	10.79	###	###			###	###	0.0
2021-Jul-09 Fri	10.47	10.52	###	10.5	5,610,584	29,511,671	74.8	74.8	0.8
2021-Jul-08 Thu	10.71	10.79	###	###	2,801,183	15,112,382	###	###	0.0
2021-Jul-07 Wed	10.41	###	10.41	###	2,854,945	14,859,988	###	###	0.0
2021-Jul-06 Tue	10.5	###	10.5	10.54	3,396,673	###	78.3	78.3	0.8
2021-Jul-05 Mon	10.59	###	10.49	10.51	2,771,623	###	###	###	###
2021-Jul-02 Fri	10.72	10.81	10.57	###	1,928,759	###	29.2	29.2	0.0
2021-Jul-01 Thu	10.76	10.88	###	10.72	2,469,879	13,436,141	###	###	0.8
2021-Jun-30 Wed	###	###	###	10.79			26.0	26.0	###
2021-Jun-29 Tue	10.7	10.78	###	10.77			74.4	74.4	###
2021-Jun-28 Mon	###	###	10.83	###	3,417,752	18,507,127	###	###	0.0
2021-Jun-25 Fri	11.24	11.24	10.975	###			28.0	28.0	0.0
2021-Jun-24 Thu	###	###	###	###	2,700,483	0	31.6	31.6	0.0
2021-Jun-23 Wed	###	11.24	###	###			###	###	0.0
2021-Jun-22 Tue	11.21	###	###	11.26			###	###	0.8
2021-Jun-21 Mon	11.26	11.29	10.87	###	3,636,856	###	###	###	0.0
2021-Jun-18 Fri	11.45	11.59	11.4	11.52			###	###	0.8
2021-Jun-17 Thu	###	11.58	###	11.47	3,930,221	22,755,979	###	###	###
2021-Jun-16 Wed	11.4	11.57	###	###	3,202,280	18,525,189	###	###	0.0
2021-Jun-15 Tue	###	11.41	11.28	###			72.6	72.6	0.0
2021-Jun-11 Fri	###	11.43	11.26	###	4,483,279	###	###	###	0.0
2021-Jun-10 Thu	###	11.51	###	11.47	6,540,278	###	78.7	78.7	###
2021-Jun-09 Wed	###	11.4	###	11.23	2,741,654	15,627,427	37.6	37.6	0.8
2021-Jun-08 Tue	11.27	###	###	11.25	2,009,085	0	41.3	41.3	###
2021-Jun-07 Mon	11.27	###	###	###			###	###	0.0
2021-Jun-04 Fri	###	###	###	###			###	###	0.0
2021-Jun-03 Thu	###	11.29	###	###			###	###	0.0
2021-Jun-02 Wed	###	###	10.855	###	4,105,671	22,283,529	78.6	78.6	0.0
2021-Jun-01 Tue	10.85	###	10.82	###			###	###	0.0
2021-May-31 Mon	###	###	###	###	2,662,428	0	###	###	0.0
2021-May-28 Fri	###	###	###	###	5,414,853	0	61.5	61.5	0.0
2021-May-27 Thu	10.83	###	10.77	###			75.1	75.1	0.0
2021-May-26 Wed	10.8	10.84	10.71	10.82	2,552,224	###	###	###	0.8
2021-May-25 Tue	###	###	###	10.86			82.2	82.2	0.8
2021-May-24 Mon	###	10.76	10.59	10.7			73.7	73.7	0.8
2021-May-21 Fri	10.59	###	10.51	10.59			###	###	###
2021-May-20 Thu	###	###	###	10.51			###	###	###
2021-May-19 Wed	10.4	10.46	###	###			###	###	0.0
2021-May-18 Tue	10.54	###	10.48	###	2,908,255	15,239,256	###	###	0.0
2021-May-17 Mon	10.52	10.59	10.44	10.45	1,556,440	###	###	###	###
2021-May-14 Fri	###	###	10.5	10.52	2,413,828	###	###	###	###
2021-May-13 Thu	10.5	###	10.46	10.59			80.3	80.3	###
2021-May-12 Wed	10.44	###	10.4	10.5			75.9	75.9	0.8
2021-May-11 Tue	###	10.75	10.52	10.58	3,845,740	40,899,444	###	###	0.8
2021-May-10 Mon	10.59	10.71	10.46	###			###	###	0.0
2021-May-07 Fri	10.73	10.74	10.55	###			###	###	0.0
2021-May-06 Thu	10.77	10.87	###	10.78	11,289,648	###	75.7	75.7	0.8
2021-May-05 Wed	10.22	10.49	10.185	10.45	5,139,374	53,128,278	###	###	###
2021-May-04 Tue	###	###	###	###			69.0	69.0	0.0
2021-May-03 Mon	9.89	###	9.8	###	3,133,685	15,355,056	83.1	83.1	0.0
2021-Apr-30 Fri	9.73	9.925	###	9.86	4,318,071	21,428,427	80.2	80.2	0.7
2021-Apr-29 Thu	9.53	9.75	9.52	9.74	5,393,723	51,968,521	###	###	0.7
2021-Apr-28 Wed	9.28	9.55	9.25	9.52			###	###	###
2021-Apr-27 Tue	###	###	###	9.2			31.8	31.8	0.7
2021-Apr-26 Mon	9.44	9.53	9.23	###			###	###	0.0
2021-Apr-23 Fri	9.43	9.5	###	9.47	2,417,779	11,484,450	70.9	70.9	###
2021-Apr-22 Thu	9.54	9.57	9.4	9.43			###	###	###
2021-Apr-21 Wed	9.42	9.53	9.29	9.51			78.0	78.0	###
2021-Apr-20 Tue	9.55	###	9.54	9.56			72.7	72.7	0.7
2021-Apr-19 Mon	9.77	9.79	###	###			###	###	0.0
2021-Apr-16 Fri	###	###	###	9.77	2,281,745	0	24.1	24.1	0.7
2021-Apr-15 Thu	9.75	###	###	###	3,702,883	0	78.7	78.7	0.0
2021-Apr-14 Wed	9.75	9.87	9.7	9.77	2,376,755	23,256,547	66.0	66.0	0.7
2021-Apr-13 Tue	9.75	9.79	###	9.78			73.0	73.0	0.7
2021-Apr-12 Mon	9.73	9.76	###	9.73			###	###	###
2021-Apr-09 Fri	9.89	###	9.71	9.78			22.4	22.4	0.7
2021-Apr-08 Thu	9.82	###	9.74	###			###	###	0.0
2021-Apr-07 Wed	9.77	9.81	9.685	9.72	4,593,488	44,775,024	34.4	34.4	0.7
2021-Apr-06 Tue	###	###	9.745	9.77			###	###	0.7
2021-Apr-01 Thu	###	9.8	###	9.78	2,959,256	14,500,354	74.5	74.5	0.7
2021-Mar-31 Wed	9.5	9.75	9.49	###	4,301,624	41,381,622	###	###	0.0
2021-Mar-30 Tue	###	###	9.45	9.46			38.4	38.4	0.7
2021-Mar-29 Mon	###	9.77	9.56	9.56	2,378,680	22,989,942	###	###	0.7
2021-Mar-26 Fri	###	9.75	9.58	###			65.4	65.4	0.0
2021-Mar-25 Thu	9.55	###	9.48	9.52	3,847,055	18,235,040	###	###	###
2021-Mar-24 Wed	9.51	9.75	9.41	###	2,595,980	24,869,488	###	###	0.0
2021-Mar-23 Tue	9.4	###	###	9.59	4,233,572	0	86.3	86.3	0.7
2021-Mar-22 Mon	9.57	###	9.46	9.49			37.3	37.3	0.7
2021-Mar-19 Fri	###	###	###	9.78			73.9	73.9	0.7
2021-Mar-18 Thu	9.73	9.79	###	###			###	###	0.0
2021-Mar-17 Wed	9.73	9.75	9.58	###	2,892,424	27,955,277	###	###	0.0
2021-Mar-16 Tue	9.75	###	###	9.78	3,324,186	0	61.9	61.9	0.7
2021-Mar-15 Mon	###	9.8	###	9.75	1,999,145	###	71.8	71.8	###
2021-Mar-12 Fri	###	###	9.57	###	2,535,552	###	###	###	0.0
2021-Mar-11 Thu	###	###	9.49	###			###	###	0.0
2021-Mar-10 Wed	9.71	9.73	9.545	9.59			###	###	0.7
2021-Mar-09 Tue	9.45	9.86	9.44	9.76	9,116,180	###	89.6	89.6	0.7
2021-Mar-08 Mon	###	###	###	9.4			24.5	24.5	###
2021-Mar-05 Fri	9.49	###	###	9.43	5,140,655	0	45.9	45.9	###
2021-Mar-04 Thu	9.28	###	9.23	9.54			###	###	###
2021-Mar-03 Wed	9.23	###	9.2	9.28			###	###	0.7
2021-Mar-02 Tue	9.26	###	9.2	9.24			56.8	56.8	###
2021-Mar-01 Mon	9.29	###	###	9.24	4,627,389	0	40.2	40.2	###
2021-Feb-26 Fri	###	###	9.28	9.29	5,151,882	###	###	###	###
2021-Feb-25 Thu	9.43	9.56	###	9.52	3,766,384	###	73.6	73.6	###
2021-Feb-24 Wed	9.48	9.5	###	9.42	4,611,787	21,905,988	45.9	45.9	0.7
2021-Feb-23 Tue	9.5	9.56	###	9.55	5,746,688	###	70.6	70.6	0.7
2021-Feb-22 Mon	###	###	9.26	9.49	11,295,072	52,296,183	72.0	72.0	0.7
2021-Feb-19 Fri	###	###	8.43	###	11,472,074	###	92.1	92.1	0.0
2021-Feb-18 Thu	8.73	8.89	###	8.72			49.2	49.2	0.6
2021-Feb-17 Wed	8.89	###	###	8.76	3,163,081	0	###	###	0.6
2021-Feb-16 Tue	8.7	8.8	###	8.79	3,040,828	13,379,643	75.1	75.1	0.6
2021-Feb-15 Mon	8.71	8.77	###	8.7	1,492,186	###	###	###	###
2021-Feb-12 Fri	8.8	8.8	###	###	2,395,987	10,542,342	29.5	29.5	0.0
2021-Feb-11 Thu	8.75	###	###	8.78	4,270,323	0	###	###	0.6
2021-Feb-10 Wed	8.52	8.77	8.48	8.73			###	###	###
2021-Feb-09 Tue	8.51	###	8.42	8.49	3,621,956	###	###	###	###
2021-Feb-08 Mon	###	###	8.5	8.5			28.1	28.1	0.6
2021-Feb-05 Fri	8.52	###	8.44	###	4,222,354	###	75.9	75.9	0.0
2021-Feb-04 Thu	8.47	8.49	8.28	###	2,374,757	###	31.2	31.2	0.0
2021-Feb-03 Wed	8.41	8.55	8.28	8.4	7,964,355	67,020,047	36.9	36.9	###
2021-Feb-02 Tue	###	###	###	8.26			###	###	0.6
2021-Feb-01 Mon	8	###	7.88	###	2,895,776	11,409,357	66.1	66.1	0.0
2021-Jan-29 Fri	8.24	8.25	###	###			38.6	38.6	0.0
2021-Jan-28 Thu	8.2	8.25	###	###			###	###	0.0
2021-Jan-27 Wed	###	8.45	8.275	###			45.4	45.4	0.0
2021-Jan-25 Mon	8.46	8.5	###	###			###	###	0.0
2021-Jan-22 Fri	8.42	8.57	8.42	8.45			71.7	71.7	###
2021-Jan-21 Thu	###	8.485	###	8.44			###	###	0.6
2021-Jan-20 Wed	8.25	###	8.23	###	3,936,579	16,199,022	###	###	0.0
2021-Jan-19 Tue	###	8.52	###	###			63.1	63.1	0.0
2021-Jan-18 Mon	8.44	8.45	###	###	8,355,484	###	###	###	0.0
2021-Jan-15 Fri	8.71	8.81	8.57	8.57	2,879,879	25,026,148	21.3	21.3	0.6
2021-Jan-14 Thu	8.75	8.78	###	8.73			36.9	36.9	###
2021-Jan-13 Wed	###	8.77	###	8.72			###	###	0.6
2021-Jan-12 Tue	8.51	###	8.47	8.58	4,295,289	18,190,548	###	###	0.6
2021-Jan-11 Mon	8.53	###	8.43	8.47			50.3	50.3	###
2021-Jan-08 Fri	8.52	###	8.47	8.56			66.8	66.8	###
2021-Jan-07 Thu	8.53	###	8.43	8.56	7,519,023	31,692,681	70.0	70.0	###
2021-Jan-06 Wed	###	###	8.27	###			72.0	72.0	0.0
2021-Jan-05 Tue	8.5	8.51	###	###	5,722,051	24,347,327	###	###	0.0
2021-Jan-04 Mon	8.54	###	8.54	8.55			###	###	###
2020-Dec-31 Thu	###	8.71	8.53	8.53			###	###	###
2020-Dec-30 Wed	8.78	8.8	###	###	3,926,556	17,276,846	28.0	28.0	0.0
2020-Dec-29 Tue	###	###	8.77	8.81	2,453,077	10,756,742	###	###	###
2020-Dec-24 Thu	###	###	###	8.86	2,350,521	0	###	###	0.6
2020-Dec-23 Wed	8.74	8.87	8.74	8.8			###	###	0.6
2020-Dec-22 Tue	###	8.79	###	8.7			###	###	###
2020-Dec-21 Mon	8.7	8.77	###	8.75			###	###	0.6
2020-Dec-18 Fri	9.54	9.55	###	8.71	16,359,857	###	###	###	0.6
2020-Dec-17 Thu	###	###	9.77	###			###	###	0.0
2020-Dec-16 Wed	###	###	9.86	###	3,816,455	18,815,123	32.6	32.6	0.0
2020-Dec-15 Tue	9.83	###	9.81	###			84.4	84.4	0.0
2020-Dec-14 Mon	9.75	###	9.71	9.86	3,545,581	###	###	###	0.7
2020-Dec-11 Fri	9.84	9.87	9.74	9.76	4,175,879	###	30.6	30.6	0.7
2020-Dec-10 Thu	###	###	9.81	9.88	4,370,288	###	###	###	0.7
2020-Dec-09 Wed	###	###	9.85	###			###	###	0.0
2020-Dec-08 Tue	###	###	9.81	###			71.4	71.4	0.0
2020-Dec-07 Mon	###	###	9.87	###	5,825,347	28,748,087	35.6	35.6	0.0
2020-Dec-04 Fri	###	###	###	###	2,870,157	0	71.3	71.3	0.0
2020-Dec-03 Thu	###	###	###	###	8,002,529	0	30.9	30.9	0.0
2020-Dec-02 Wed	###	###	###	###	5,026,054	0	###	###	0.0
2020-Dec-01 Tue	9.89	10.2	9.84	###	3,234,859	32,413,287	###	###	0.0
2020-Nov-30 Mon	###	###	###	###	8,039,886	0	18.6	18.6	0.0
2020-Nov-27 Fri	###	###	10.2	10.27			###	###	###
2020-Nov-26 Thu	10.4	10.49	###	###			35.0	35.0	0.0
2020-Nov-25 Wed	10.4	10.49	###	10.41	5,539,428	###	68.9	68.9	###
2020-Nov-24 Tue	###	###	###	10.29	3,668,354	0	###	###	###
2020-Nov-23 Mon	###	###	###	###	2,980,570	0	###	###	0.0
2020-Nov-20 Fri	###	###	9.89	###	3,711,676	###	65.0	65.0	0.0
2020-Nov-19 Thu	###	###	9.83	###	8,252,783	40,562,428	74.6	74.6	0.0
2020-Nov-18 Wed	###	10.45	10.24	10.41			71.0	71.0	###
2020-Nov-17 Tue	###	###	###	###			###	###	0.0
2020-Nov-16 Mon	9.88	###	9.84	###	257,773	1,268,243	###	###	0.0
2020-Nov-13 Fri	9.84	9.89	9.675	9.73			###	###	###
2020-Nov-12 Thu	###	###	9.87	###			###	###	0.0
2020-Nov-11 Wed	###	###	###	###	7,092,176	0	###	###	0.0
2020-Nov-10 Tue	9.7	###	###	9.86			82.3	82.3	0.7
2020-Nov-09 Mon	8.89	9.24	8.84	9.24	7,693,245	###	83.8	83.8	###
2020-Nov-06 Fri	8.7	8.79	###	8.78			###	###	0.6
2020-Nov-05 Thu	###	###	8.45	8.5	5,946,856	###	###	###	0.6
2020-Nov-04 Wed	8.52	8.71	8.52	8.59			69.4	69.4	###
2020-Nov-03 Tue	8.29	###	8.28	8.59			86.2	86.2	###
2020-Nov-02 Mon	8.25	###	8.225	8.24	4,629,056	###	54.3	54.3	0.6
2020-Oct-30 Fri	8.26	###	###	8.25	3,994,626	0	###	###	###
2020-Oct-29 Thu	8.28	###	###	8.25			34.4	34.4	###
2020-Oct-28 Wed	8.42	8.46	###	###	5,857,946	###	33.4	33.4	0.0
2020-Oct-27 Tue	8.76	8.82	8.45	8.51			###	###	0.6
2020-Oct-26 Mon	8.87	###	8.79	8.86	3,856,226	###	52.1	52.1	0.6
2020-Oct-23 Fri	###	###	8.85	8.86			###	###	0.6
2020-Oct-22 Thu	###	8.81	###	8.8			82.3	82.3	0.6
2020-Oct-21 Wed	###	8.86	###	8.73			69.9	69.9	###
2020-Oct-20 Tue	8.85	###	###	###	4,737,626	0	22.9	22.9	0.0
2020-Oct-19 Mon	###	###	8.88	###			72.8	72.8	0.0
2020-Oct-16 Fri	###	9.2	###	8.85			###	###	0.6
2020-Oct-15 Thu	###	9.28	###	###			###	###	0.0
2020-Oct-14 Wed	9.27	###	###	###			21.9	21.9	0.0
2020-Oct-13 Tue	###	9.46	###	###			###	###	0.0
2020-Oct-12 Mon	###	###	###	###	2,401,371	0	###	###	0.0
2020-Oct-09 Fri	###	9.41	###	###			###	###	0.0
2020-Oct-08 Thu	9.25	###	9.2	###			###	###	0.0
2020-Oct-07 Wed	###	9.24	8.975	9.2	5,459,288	###	81.2	81.2	0.7
2020-Oct-06 Tue	###	###	8.8	###			###	###	0.0
2020-Oct-05 Mon	8.74	###	8.74	###	2,601,221	###	74.5	74.5	0.0
2020-Oct-02 Fri	8.58	8.73	8.52	8.56	5,385,147	###	61.3	61.3	###
2020-Oct-01 Thu	###	8.73	###	###			33.0	33.0	0.0
2020-Sep-30 Wed	###	8.82	###	###	7,171,954	###	###	###	0.0
2020-Sep-29 Tue	8.75	8.87	###	8.79	3,719,678	16,496,771	73.8	73.8	0.6
2020-Sep-28 Mon	###	8.74	###	###			###	###	0.0
2020-Sep-25 Fri	###	8.825	###	###			###	###	0.0
2020-Sep-24 Thu	###	8.75	8.58	8.71	3,212,844	###	73.4	73.4	0.6
2020-Sep-23 Wed	8.85	8.87	8.72	8.87	5,530,349	###	62.5	62.5	###
2020-Sep-22 Tue	8.8	8.86	8.675	8.72			###	###	0.6
2020-Sep-21 Mon	###	###	8.83	8.88			###	###	0.6
2020-Sep-18 Fri	###	###	###	###	6,914,855	0	63.4	63.4	0.0
2020-Sep-17 Thu	###	###	###	###	8,337,681	0	###	###	0.0
2020-Sep-16 Wed	9.22	###	###	9.2			32.4	32.4	0.7
2020-Sep-15 Tue	###	9.4	9.225	9.28	4,356,889	40,573,528	32.4	32.4	0.7
2020-Sep-14 Mon	9.43	9.45	9.25	###	2,956,371	###	33.5	33.5	0.0
2020-Sep-11 Fri	9.51	9.57	###	###			###	###	0.0
2020-Sep-10 Thu	9.59	###	9.56	###	7,252,656	###	76.9	76.9	0.0
2020-Sep-09 Wed	9.5	9.55	###	9.48	5,328,354	###	###	###	0.7
2020-Sep-08 Tue	###	###	9.77	9.79			27.9	27.9	###
2020-Sep-07 Mon	9.75	###	9.71	9.84	2,850,776	###	###	###	0.7
2020-Sep-04 Fri	9.85	###	9.75	9.82			37.7	37.7	###
2020-Sep-03 Thu	10.24	10.28	###	###			27.1	27.1	0.0
2020-Sep-02 Wed	###	10.25	###	###			###	###	0.0
2020-Sep-01 Tue	###	###	9.88	###	11,923,527	58,902,223	###	###	0.0
2020-Aug-31 Mon	10.59	10.75	10.57	###			###	###	0.0
2020-Aug-28 Fri	10.44	10.74	10.44	###			###	###	0.0
2020-Aug-27 Thu	10.45	###	###	10.49	4,205,426	0	69.2	69.2	###
2020-Aug-26 Wed	###	###	10.47	10.56			###	###	0.8
2020-Aug-25 Tue	10.76	10.89	###	10.74	3,274,226	###	###	###	0.8
2020-Aug-24 Mon	10.54	###	10.4	###			66.9	66.9	0.0
2020-Aug-21 Fri	10.86	###	###	###			21.5	21.5	0.0
2020-Aug-20 Thu	10.75	###	10.75	###	6,443,620	34,634,457	77.8	77.8	0.0
2020-Aug-19 Wed	###	###	###	10.82	5,585,170	0	###	###	0.8
2020-Aug-18 Tue	10.75	10.86	###	10.8			65.2	65.2	###
2020-Aug-17 Mon	10.8	10.88	10.57	10.74	6,716,229	72,031,556	31.3	31.3	0.8
2020-Aug-14 Fri	10.75	###	###	###			77.7	77.7	0.0
2020-Aug-13 Thu	10.49	10.84	###	10.74	8,674,177	###	###	###	0.8
2020-Aug-12 Wed	###	###	###	###	4,201,589	0	###	###	0.0
2020-Aug-11 Tue	###	10.24	###	###			35.9	35.9	0.0
2020-Aug-10 Mon	###	###	###	###	4,287,127	0	###	###	0.0
2020-Aug-07 Fri	###	###	9.875	###	3,640,287	###	###	###	0.0
2020-Aug-06 Thu	###	###	###	###			26.9	26.9	0.0
2020-Aug-05 Wed	###	10.24	###	###			29.5	29.5	0.0
2020-Aug-04 Tue	10.28	10.425	10.2	###	6,061,321	62,507,372	68.7	68.7	0.0
2020-Aug-03 Mon	9.89	###	9.81	###			81.3	81.3	0.0
2020-Jul-31 Fri	###	###	9.87	###			###	###	0.0
2020-Jul-30 Thu	###	###	###	10.22			72.5	72.5	0.7
2020-Jul-29 Wed	###	10.44	###	10.25	7,530,758	39,310,556	###	###	0.7
2020-Jul-28 Tue	10.57	###	10.4	10.41	7,298,551	###	35.2	35.2	###
2020-Jul-27 Mon	10.43	10.55	10.28	10.55	8,370,487	87,178,622	###	###	###
2020-Jul-24 Fri	###	10.44	###	10.4			82.0	82.0	0.7
2020-Jul-23 Thu	9.86	###	9.86	10.23			86.4	86.4	###
2020-Jul-22 Wed	###	###	###	9.83	10,469,374	0	###	###	0.7
2020-Jul-21 Tue	9.28	9.72	9.26	###			###	###	0.0
2020-Jul-20 Mon	###	9.41	9.22	9.26	1,474,020	###	###	###	###
2020-Jul-17 Fri	9.45	9.45	###	###	2,377,874	11,235,454	###	###	0.0
2020-Jul-16 Thu	9.73	9.74	###	###			14.2	14.2	0.0
2020-Jul-15 Wed	9.47	###	###	9.59	4,424,448	0	72.7	72.7	0.7
2020-Jul-14 Tue	9.25	###	###	9.29	5,039,376	0	###	###	###
2020-Jul-13 Mon	9.4	9.46	###	###	5,322,740	###	###	###	0.0
2020-Jul-10 Fri	###	###	9.21	9.26			37.0	37.0	###
2020-Jul-09 Thu	###	###	###	###			###	###	0.0
2020-Jul-08 Wed	9.76	9.76	9.58	9.58	10,661,945	###	29.4	29.4	0.7
2020-Jul-07 Tue	9.58	9.81	9.45	9.7	13,630,175	131,258,585	###	###	0.7
2020-Jul-06 Mon	9.52	9.52	9.27	9.41	3,650,386	34,295,376	###	###	0.7
2020-Jul-03 Fri	9.44	9.52	###	9.45	6,839,754	32,557,229	###	###	0.7
2020-Jul-02 Thu	8.85	###	8.82	###	7,296,582	32,177,926	89.3	89.3	0.0
2020-Jul-01 Wed	8.85	8.89	###	8.8	5,502,651	24,459,283	28.1	28.1	0.6
2020-Jun-30 Tue	###	###	8.84	8.86	6,118,255	27,042,687	###	###	0.6
2020-Jun-29 Mon	###	8.77	8.59	8.77	3,787,150	###	77.7	77.7	###
2020-Jun-26 Fri	###	###	###	8.88			###	###	0.6
2020-Jun-25 Thu	###	8.8	8.55	8.55			41.8	41.8	###
2020-Jun-24 Wed	###	###	8.86	8.86	5,209,978	###	###	###	0.6
2020-Jun-23 Tue	###	###	8.82	9			###	###	0.6
2020-Jun-22 Mon	8.84	###	8.81	###	4,727,640	20,825,254	80.9	80.9	0.0
2020-Jun-19 Fri	###	###	8.73	###			70.6	70.6	0.0
2020-Jun-18 Thu	8.49	###	8.43	8.89			93.4	93.4	###
2020-Jun-17 Wed	###	8.74	###	8.58			###	###	0.6
2020-Jun-16 Tue	###	###	###	###	7,357,341	0	###	###	0.0
2020-Jun-15 Mon	###	###	###	###	5,316,277	0	###	###	0.0
2020-Jun-12 Fri	###	8.42	8.22	###	11,317,047	###	60.8	60.8	0.0
2020-Jun-11 Thu	###	###	###	###	7,613,344	0	31.4	31.4	0.0
2020-Jun-10 Wed	9.48	9.54	###	###			22.9	22.9	0.0
2020-Jun-09 Tue	9.45	###	9.25	9.56			###	###	0.7
2020-Jun-05 Fri	8.83	9.145	8.82	###			###	###	0.0
2020-Jun-04 Thu	###	9.22	8.8	8.83	9,433,976	85,000,123	20.9	20.9	###
2020-Jun-03 Wed	8.7	###	###	###	5,271,725	0	83.5	83.5	0.0
2020-Jun-02 Tue	###	8.74	8.46	8.51	7,290,443	###	###	###	0.6
2020-Jun-01 Mon	###	8.85	8.45	8.74			###	###	0.6
2020-May-29 Fri	8.79	###	###	8.83	13,587,784	0	###	###	###
2020-May-28 Thu	###	###	8.53	8.88	11,140,481	47,514,151	87.9	87.9	0.6
2020-May-27 Wed	8.2	8.55	8.125	8.54			###	###	###
2020-May-26 Tue	###	8.24	###	###	6,936,454	###	###	###	0.0
2020-May-25 Mon	7.84	8.26	7.76	###	6,758,654	###	###	###	0.0
2020-May-22 Fri	7.73	7.87	7.72	7.72	5,651,371	###	###	###	###
2020-May-21 Thu	7.86	7.87	###	###			###	###	0.0
2020-May-20 Wed	###	7.78	###	7.75	5,370,154	###	###	###	###
2020-May-19 Tue	7.78	7.86	###	7.76	7,417,477	29,150,684	###	###	0.6
2020-May-18 Mon	###	7.8	7.52	7.55	5,154,783	###	###	###	###
2020-May-15 Fri	7.53	###	7.47	###			76.1	76.1	0.0
2020-May-14 Thu	7.25	7.54	###	7.4	6,375,459	24,035,480	###	###	0.5
2020-May-13 Wed	###	7.43	7.28	###	7,363,287	54,156,975	###	###	0.0
2020-May-12 Tue	###	###	7.42	7.49	7,391,886	###	34.5	34.5	###
2020-May-11 Mon	7.59	7.72	7.59	###			###	###	0.0
2020-May-08 Fri	###	7.71	7.56	7.56	6,394,172	###	26.8	26.8	0.5
2020-May-07 Thu	###	###	7.51	7.51			###	###	###
2020-May-06 Wed	7.83	7.855	###	###	5,905,378	23,193,372	23.1	23.1	0.0
2020-May-05 Tue	7.7	7.83	###	7.75	6,531,183	25,569,581	67.8	67.8	###
2020-May-04 Mon	7.7	7.82	###	###			33.0	33.0	0.0
2020-May-01 Fri	8.21	8.23	7.82	7.82	6,626,674	53,179,058	###	###	0.6
2020-Apr-30 Thu	8.4	8.54	8.22	8.45	7,332,589	###	58.1	58.1	###
2020-Apr-29 Wed	###	8.24	###	8.24			###	###	0.6
2020-Apr-28 Tue	7.89	###	7.85	###			###	###	0.0
2020-Apr-27 Mon	###	###	7.72	7.81	5,306,184	20,481,870	###	###	0.6
2020-Apr-24 Fri	###	###	7.85	7.89	6,688,125	###	###	###	###
2020-Apr-23 Thu	###	###	###	###			###	###	0.0
2020-Apr-22 Wed	###	###	7.73	###			66.1	66.1	0.0
2020-Apr-21 Tue	8.46	8.57	###	###			23.6	23.6	0.0
2020-Apr-20 Mon	8.8	###	8.51	8.51			25.1	25.1	0.6
2020-Apr-17 Fri	###	###	8.8	8.8	22,320,978	###	###	###	0.6
2020-Apr-16 Thu	8.5	###	###	8.74			###	###	0.6
2020-Apr-15 Wed	9.24	###	8.74	8.79	26,653,780	###	16.0	16.0	0.6
2020-Apr-14 Tue	###	###	###	###	0				0.0
2020-Apr-09 Thu	###	###	8.83	###	3,930,579	###	66.2	66.2	0.0
2020-Apr-08 Wed	8.53	###	8.25	###	6,083,877	###	###	###	0.0
2020-Apr-07 Tue	###	9.25	###	8.85			###	###	0.6
2020-Apr-06 Mon	###	###	8.575	8.84	4,786,884	###	62.4	62.4	###
2020-Apr-03 Fri	8.57	###	###	8.56	8,186,957	0	###	###	###
2020-Apr-02 Thu	8.42	8.51	###	8.42	6,587,170	###	###	###	###
2020-Apr-01 Wed	8.85	###	###	8.86			###	###	0.6
2020-Mar-31 Tue	8.8	###	8.41	###			23.9	23.9	0.0
2020-Mar-30 Mon	###	###	7.87	###	4,701,645	18,500,973	###	###	0.0
2020-Mar-27 Fri	8.88	8.88	###	###	6,599,721	###	16.0	16.0	0.0
2020-Mar-26 Thu	8.88	###	8.47	###	7,099,759	30,067,479	16.3	16.3	0.0
2020-Mar-25 Wed	###	8.88	###	8.88			80.7	80.7	0.6
2020-Mar-24 Tue	7.55	###	7.48	7.84			###	###	0.6
2020-Mar-23 Mon	7.49	###	###	###			###	###	0.0
2020-Mar-20 Fri	###	8.52	###	###			###	###	0.0
2020-Mar-19 Thu	8.85	9	7.7	7.81			###	###	0.6
2020-Mar-18 Wed	###	9.2	###	8.4	8,874,880	40,824,448	21.0	21.0	###
2020-Mar-17 Tue	9.44	9.79	8.85	9.55			###	###	0.7
2020-Mar-16 Mon	###	10.4	###	###			22.9	22.9	0.0
2020-Mar-13 Fri	9.72	10.72	9.26	10.72	11,076,955	110,658,780	84.9	84.9	0.8
2020-Mar-12 Thu	###	###	###	10.23	7,676,889	0	36.5	36.5	###
2020-Mar-11 Wed	11.24	###	###	###			43.8	43.8	0.0
2020-Mar-10 Tue	###	###	###	11.22	7,660,772	0	###	###	###
2020-Mar-09 Mon	###	11.84	10.86	###			###	###	0.0
2020-Mar-06 Fri	12.5	12.54	###	###			30.9	30.9	0.0
2020-Mar-05 Thu	###	###	12.56	###	5,616,279	###	17.0	17.0	0.0
2020-Mar-04 Wed	###	13.21	###	###	5,120,457	###	74.3	74.3	0.0
2020-Mar-03 Tue	13.48	###	13.27	###	5,375,349	35,665,440	30.8	30.8	0.0
2020-Mar-02 Mon	13.44	13.55	###	13.55	4,883,654	33,086,755	63.8	63.8	1.0
2020-Feb-28 Fri	###	13.755	13.59	13.59	11,151,423	###	###	###	###
2020-Feb-27 Thu	###	14.27	###	###	4,915,072	###	78.3	78.3	0.0
2020-Feb-26 Wed	###	14.4	14.2	14.29	4,685,279	66,999,489	###	###	###
2020-Feb-25 Tue	###	###	###	14.57			###	###	###
2020-Feb-24 Mon	14.86	###	14.79	14.79	4,146,726	###	56.8	56.8	###
2020-Feb-21 Fri	###	###	###	###			###	###	0.0
2020-Feb-20 Thu	###	###	###	###			###	###	0.0
2020-Feb-19 Wed	###	###	###	###			67.4	67.4	0.0
2020-Feb-18 Tue	14.75	###	14.75	###	8,099,352	59,732,721	###	###	0.0
2020-Feb-17 Mon	###	14.79	###	14.76	6,671,957	49,339,122	###	###	1.1
2020-Feb-14 Fri	###	###	###	###			68.7	68.7	0.0
2020-Feb-13 Thu	###	14.29	###	14.26			###	###	1.0
2020-Feb-12 Wed	###	###	###	14.28	5,307,955	0	74.5	74.5	###
2020-Feb-11 Tue	###	14.2	###	###			###	###	0.0
2020-Feb-10 Mon	###	###	###	###	2,126,887	0	###	###	0.0
2020-Feb-07 Fri	###	###	###	###			36.5	36.5	0.0
2020-Feb-06 Thu	###	###	###	###			79.6	79.6	0.0
2020-Feb-05 Wed	13.73	13.88	###	13.87	5,022,543	34,856,448	75.9	75.9	###
2020-Feb-04 Tue	13.53	13.73	13.53	###			###	###	0.0
2020-Feb-03 Mon	13.47	###	13.43	###	2,621,972	17,606,541	###	###	0.0
2020-Jan-31 Fri	13.8	13.8	###	13.75			31.4	31.4	1.0
2020-Jan-30 Thu	13.7	###	13.53	###	3,644,770	###	43.2	43.2	0.0
2020-Jan-29 Wed	13.78	13.82	###	13.7	3,560,849	###	27.3	27.3	1.0
2020-Jan-28 Tue	13.7	13.725	13.54	###			41.3	41.3	0.0
2020-Jan-24 Fri	13.86	13.87	13.73	13.77	2,106,876	29,074,888	28.7	28.7	###
2020-Jan-23 Thu	###	###	###	13.71			23.3	23.3	###
2020-Jan-22 Wed	13.79	###	13.74	13.87	3,230,145	###	###	###	###
2020-Jan-21 Tue	13.8	13.83	13.53	13.71	2,968,352	40,607,055	32.1	32.1	###
2020-Jan-20 Mon	13.85	13.89	13.77	13.83			39.3	39.3	1.0
2020-Jan-17 Fri	13.89	###	13.85	###			###	###	0.0
2020-Jan-16 Thu	13.51	13.82	13.51	13.81	5,765,375	78,783,849	85.8	85.8	###
2020-Jan-15 Wed	13.25	###	13.23	###	2,301,624	15,225,242	75.2	75.2	0.0
2020-Jan-14 Tue	###	13.24	###	13.24			###	###	0.9
2020-Jan-13 Mon	###	###	###	###			79.0	79.0	0.0
2020-Jan-10 Fri	###	###	###	###	2,805,140	0	###	###	0.0
2020-Jan-09 Thu	13.2	13.245	###	###	2,186,774	###	20.0	20.0	0.0
2020-Jan-08 Wed	###	###	12.855	###	2,535,450	###	###	###	0.0
2020-Jan-07 Tue	###	###	12.8	###	2,916,945	18,668,448	77.1	77.1	0.0
2020-Jan-06 Mon	12.72	12.8	###	12.8	3,354,679	21,469,945	76.4	76.4	0.9
2020-Jan-03 Fri	###	###	###	###	2,109,279	0	###	###	0.0
2020-Jan-02 Thu	12.81	###	12.78	12.85	1,829,771	###	70.1	70.1	0.9
2019-Dec-30 Mon	###	###	###	###			69.3	69.3	0.0
2019-Dec-27 Fri	###	###	###	###	1,513,287	0	25.7	25.7	0.0
2019-Dec-24 Tue	###	###	12.855	###	1,363,582	8,764,423	76.4	76.4	0.0
2019-Dec-23 Mon	###	###	###	###	1,931,020	0	###	###	0.0
2019-Dec-20 Fri	###	###	###	###			31.4	31.4	0.0
2019-Dec-19 Thu	###	13.23	###	###	7,322,629	###	71.7	71.7	0.0
2019-Dec-18 Wed	###	###	12.52	###	8,129,525	50,890,826	###	###	0.0
2019-Dec-16 Mon	###	###	###	###			88.2	88.2	0.0
2019-Dec-13 Fri	###	###	###	###	4,550,424	0	###	###	0.0
2019-Dec-12 Thu	12.51	###	12.51	###	3,732,149	###	###	###	0.0
2019-Dec-11 Wed	###	###	12.27	###			###	###	0.0
2019-Dec-10 Tue	12.45	12.56	###	12.41	2,082,585	###	###	###	###
2019-Dec-09 Mon	###	12.48	###	12.43			80.0	80.0	0.9
2019-Dec-06 Fri	###	###	###	12.28	2,299,156	0	82.7	82.7	0.9
2019-Dec-05 Thu	###	12.26	###	12.25			###	###	0.9
2019-Dec-04 Wed	###	###	###	###			###	###	0.0
2019-Dec-03 Tue	12.47	12.53	12.2	###	4,233,028	###	###	###	0.0
2019-Dec-02 Mon	12.75	12.75	###	###			34.4	34.4	0.0
2019-Nov-29 Fri	###	12.75	12.645	###	2,362,379	###	###	###	0.0
2019-Nov-28 Thu	12.7	12.7	###	###			29.0	29.0	0.0
2019-Nov-27 Wed	12.48	###	12.44	###			82.0	82.0	0.0
2019-Nov-26 Tue	###	12.46	###	12.46			###	###	0.9
2019-Nov-25 Mon	###	###	###	12.2			31.5	31.5	###
2019-Nov-22 Fri	###	12.24	###	12.21	4,626,250	28,312,650	###	###	0.9
2019-Nov-21 Thu	12.28	12.29	###	###	3,675,771	###	28.9	28.9	0.0
2019-Nov-20 Wed	###	###	###	###			18.0	18.0	0.0
2019-Nov-19 Tue	###	12.71	12.54	12.71			###	###	0.9
2019-Nov-18 Mon	12.59	###	12.58	###			81.5	81.5	0.0
2019-Nov-15 Fri	12.53	12.71	12.52	###	2,186,553	###	77.2	77.2	0.0
2019-Nov-14 Thu	12.48	###	12.48	12.54			71.8	71.8	0.9
2019-Nov-13 Wed	12.7	12.74	12.53	12.58	2,692,056	34,014,127	34.0	34.0	0.9
2019-Nov-12 Tue	###	###	12.625	12.74			###	###	###
2019-Nov-11 Mon	###	###	###	12.87			###	###	###
2019-Nov-08 Fri	12.71	###	###	###			82.4	82.4	0.0
2019-Nov-07 Thu	12.51	###	12.48	###	3,535,756	###	###	###	0.0
2019-Nov-06 Wed	###	###	12.48	12.53			31.9	31.9	###
2019-Nov-05 Tue	###	###	12.57	###			27.7	27.7	0.0
2019-Nov-04 Mon	###	###	12.46	12.55	2,515,326	15,670,480	###	###	###
2019-Nov-01 Fri	12.54	12.57	12.47	12.52	1,836,072	22,987,621	###	###	0.9
2019-Oct-31 Thu	12.55	###	###	###			###	###	0.0
2019-Oct-30 Wed	###	###	###	12.59			###	###	###
2019-Oct-29 Tue	###	12.71	###	###	3,188,847	20,265,122	75.3	75.3	0.0
2019-Oct-28 Mon	12.71	12.72	12.49	12.56	2,123,528	26,767,070	###	###	0.9
2019-Oct-25 Fri	###	12.74	###	12.71			###	###	0.9
2019-Oct-24 Thu	###	12.7	###	12.58	2,360,474	###	29.1	29.1	0.9
2019-Oct-23 Wed	12.54	###	12.47	###	2,706,245	###	###	###	0.0
2019-Oct-22 Tue	12.56	12.625	12.53	###	3,133,976	39,417,583	###	###	0.0
2019-Oct-21 Mon	12.48	12.55	12.43	12.55			###	###	###
2019-Oct-18 Fri	12.57	###	12.48	12.56			###	###	0.9
2019-Oct-17 Thu	###	###	12.48	12.56	4,357,170	27,188,740	38.9	38.9	0.9
2019-Oct-16 Wed	12.51	###	12.5	###			###	###	0.0
2019-Oct-15 Tue	###	12.45	###	12.42			75.0	75.0	0.9
2019-Oct-14 Mon	###	###	###	###	3,005,957	0	###	###	0.0
2019-Oct-11 Fri	###	12.28	###	12.26			74.7	74.7	0.9
2019-Oct-10 Thu	###	###	###	###	2,622,946	0	###	###	0.0
2019-Oct-09 Wed	12.22	12.24	###	###			###	###	0.0
2019-Oct-08 Tue	###	###	12.21	###	3,205,776	###	###	###	0.0
2019-Oct-07 Mon	12.26	12.29	12.21	12.28			###	###	0.9
2019-Oct-04 Fri	12.21	12.375	12.2	###	2,995,889	36,811,986	75.3	75.3	0.0
2019-Oct-03 Thu	12.29	###	###	12.29	5,291,722	0	###	###	0.9
2019-Oct-02 Wed	12.43	###	12.43	12.54			83.4	83.4	0.9
2019-Oct-01 Tue	12.5	###	12.47	###	2,709,482	16,893,620	###	###	0.0
2019-Sep-30 Mon	12.57	###	12.54	12.56			36.7	36.7	0.9
2019-Sep-27 Fri	12.58	###	12.53	###	2,448,555	###	71.2	71.2	0.0
2019-Sep-26 Thu	12.59	###	12.41	12.49			###	###	0.9
2019-Sep-25 Wed	###	12.7	###	###			###	###	0.0
2019-Sep-24 Tue	###	###	###	12.7			###	###	0.9
2019-Sep-23 Mon	12.73	12.81	###	12.78			###	###	0.9
2019-Sep-20 Fri	12.87	###	12.71	12.75			###	###	###
2019-Sep-19 Thu	12.73	12.88	12.685	12.82	7,131,583	91,159,459	76.8	76.8	0.9
2019-Sep-18 Wed	12.44	###	###	12.57	5,542,546	0	###	###	0.9
2019-Sep-17 Tue	12.51	12.55	12.43	12.54	3,539,076	44,203,059	###	###	0.9
2019-Sep-16 Mon	###	12.56	###	12.53	4,891,822	30,720,642	81.6	81.6	###
2019-Sep-13 Fri	12.45	12.53	###	12.53			###	###	###
2019-Sep-12 Thu	###	12.71	12.44	12.48			24.0	24.0	###
2019-Sep-11 Wed	12.51	###	12.51	###			73.6	73.6	0.0
2019-Sep-10 Tue	12.5	###	12.42	12.58	3,104,657	###	77.1	77.1	0.9
2019-Sep-09 Mon	12.56	###	###	12.57	2,354,623	0	67.2	67.2	0.9
2019-Sep-06 Fri	12.45	12.56	12.4	12.52	2,637,027	###	73.4	73.4	0.9
2019-Sep-05 Thu	12.25	###	12.21	###	2,941,074	17,955,256	72.2	72.2	0.0
2019-Sep-04 Wed	###	###	###	###			###	###	0.0
2019-Sep-03 Tue	###	12.47	12.23	12.27			28.8	28.8	###
2019-Sep-02 Mon	###	12.56	###	12.42	3,284,289	###	74.6	74.6	0.9
2019-Aug-30 Fri	12.47	12.59	12.46	12.53			###	###	###
2019-Aug-29 Thu	12.43	12.445	###	###	4,676,121	###	###	###	0.0
2019-Aug-28 Wed	12.28	12.52	12.25	12.5	3,943,040	48,834,550	79.4	79.4	0.9
2019-Aug-27 Tue	12.26	###	12.23	12.28	4,278,056	###	65.2	65.2	0.9
2019-Aug-26 Mon	###	12.28	###	12.23	3,812,576	###	###	###	###
2019-Aug-23 Fri	12.29	###	12.21	###	3,335,683	20,364,344	72.4	72.4	0.0
2019-Aug-22 Thu	###	###	###	12.25	4,932,441	0	27.5	27.5	0.9
2019-Aug-21 Wed	###	12.43	###	12.43			###	###	0.9
2019-Aug-20 Tue	###	###	###	###			###	###	0.0
2019-Aug-19 Mon	12.2	12.24	12.025	###			###	###	0.0
2019-Aug-16 Fri	###	###	###	###	6,065,184	0	78.5	78.5	0.0
2019-Aug-15 Thu	###	12.44	###	###	7,945,285	49,419,672	###	###	0.0
2019-Aug-14 Wed	###	###	###	###	3,341,748	0	77.0	77.0	0.0
2019-Aug-13 Tue	11.75	###	11.75	###	6,650,157	39,069,672	###	###	0.0
2019-Aug-12 Mon	11.8	11.86	###	11.81			67.4	67.4	###
2019-Aug-09 Fri	11.77	11.85	###	11.8			###	###	0.8
2019-Aug-08 Thu	11.58	11.8	11.55	11.79	3,493,224	###	###	###	0.8
2019-Aug-07 Wed	11.59	11.78	11.54	11.73	5,224,988	###	74.5	74.5	0.8
2019-Aug-06 Tue	11.81	###	###	11.77	4,734,170	0	###	###	###
2019-Aug-05 Mon	12.45	12.5	###	###	3,347,027	###	###	###	0.0
2019-Aug-02 Fri	12.51	12.51	###	12.42			30.4	30.4	0.9
2019-Aug-01 Thu	12.55	12.55	12.48	12.52	2,300,071	28,785,388	34.7	34.7	0.9
2019-Jul-31 Wed	12.46	12.56	12.42	12.49			74.7	74.7	0.9
2019-Jul-30 Tue	12.48	###	###	12.45	5,571,324	0	###	###	###
2019-Jul-29 Mon	###	12.46	###	12.45	5,269,287	32,827,658	###	###	###
2019-Jul-26 Fri	12.29	###	12.2	###	6,043,924	###	71.2	71.2	0.0
2019-Jul-25 Thu	###	12.22	11.88	12.2			###	###	###
2019-Jul-24 Wed	11.77	11.89	###	11.88			77.3	77.3	0.8
2019-Jul-23 Tue	11.75	11.81	###	###			###	###	0.0
2019-Jul-22 Mon	11.8	###	###	11.73	1,947,140	0	###	###	0.8
2019-Jul-19 Fri	###	###	###	11.8			###	###	0.8
2019-Jul-18 Thu	###	11.75	###	###	2,309,546	13,568,582	###	###	0.0
2019-Jul-17 Wed	11.59	11.76	11.55	11.73	2,173,477	25,331,874	###	###	0.8
2019-Jul-16 Tue	###	11.74	###	###	2,711,441	15,916,158	###	###	0.0
2019-Jul-15 Mon	11.79	11.86	11.73	11.8	1,882,353	22,202,353	72.7	72.7	0.8
2019-Jul-12 Fri	11.86	###	11.86	###	4,196,549	###	###	###	0.0
2019-Jul-11 Thu	11.84	11.955	###	11.84			62.7	62.7	0.8
2019-Jul-10 Wed	###	###	11.89	###			31.8	31.8	0.0
2019-Jul-09 Tue	11.75	###	11.73	###			###	###	0.0
2019-Jul-08 Mon	###	###	11.86	###			34.5	34.5	0.0
2019-Jul-05 Fri	###	###	###	###			###	###	0.0
2019-Jul-04 Thu	11.83	###	11.82	###	2,414,352	14,268,820	80.4	80.4	0.0
2019-Jul-03 Wed	###	11.88	###	11.84			###	###	0.8
2019-Jul-02 Tue	###	###	###	11.75	3,127,955	0	20.1	20.1	###
2019-Jul-01 Mon	11.8	###	11.75	11.87			###	###	0.8
2019-Jun-28 Fri	11.79	11.845	11.71	11.83	5,884,729	###	72.3	72.3	0.8
2019-Jun-27 Thu	11.58	11.83	11.58	11.78			###	###	###
2019-Jun-26 Wed	###	11.77	11.59	11.72	5,582,726	###	###	###	0.8
2019-Jun-25 Tue	11.76	11.88	###	11.75	4,273,822	###	###	###	###
2019-Jun-24 Mon	###	###	11.84	###			31.4	31.4	0.0
2019-Jun-21 Fri	###	12.23	###	###			###	###	0.0
2019-Jun-20 Thu	###	###	12.085	###	5,913,784	###	71.4	71.4	0.0
2019-Jun-19 Wed	###	###	###	###	4,562,126	0	69.9	69.9	0.0
2019-Jun-18 Tue	12.29	12.29	11.89	###			###	###	0.0
2019-Jun-17 Mon	12.2	###	###	12.29			###	###	0.9
2019-Jun-14 Fri	###	12.26	###	12.23	4,124,453	###	73.1	73.1	###
2019-Jun-13 Thu	###	###	###	###			75.7	75.7	0.0
2019-Jun-12 Wed	11.83	###	11.81	###			81.4	81.4	0.0
2019-Jun-11 Tue	11.75	###	11.71	11.83	6,249,856	###	71.8	71.8	0.8
2019-Jun-07 Fri	11.59	###	11.44	###			###	###	0.0
2019-Jun-06 Thu	11.42	11.59	###	11.53			80.7	80.7	###
2019-Jun-05 Wed	###	11.44	11.26	###			82.5	82.5	0.0
2019-Jun-04 Tue	11.28	###	11.22	11.28			###	###	0.8
2019-Jun-03 Mon	11.47	11.56	11.25	11.28			###	###	0.8
2019-May-31 Fri	11.76	11.785	###	###	6,253,143	36,846,645	27.7	27.7	0.0
2019-May-30 Thu	11.75	11.83	11.7	11.78	4,707,748	55,386,655	###	###	###
2019-May-29 Wed	###	11.79	###	11.77	3,991,122	###	77.4	77.4	###
2019-May-28 Tue	###	12.125	11.74	11.88	12,125,529	144,687,874	17.3	17.3	0.8
2019-May-27 Mon	12.55	###	12.22	###			###	###	0.0
2019-May-24 Fri	12.89	12.89	12.59	###	3,829,875	###	###	###	0.0
2019-May-23 Thu	12.81	###	12.76	###			###	###	0.0
2019-May-22 Wed	12.79	12.88	12.77	12.84			70.2	70.2	0.9
2019-May-21 Tue	###	###	12.58	12.86			###	###	0.9
2019-May-20 Mon	12.85	12.87	###	12.78			###	###	0.9
2019-May-17 Fri	12.78	12.86	12.7	12.74	2,067,225	###	33.5	33.5	###
2019-May-16 Thu	###	12.7	12.57	###	3,715,540	46,945,847	68.0	68.0	0.0
2019-May-15 Wed	12.5	###	12.46	12.58			70.8	70.8	0.9
2019-May-14 Tue	12.53	12.53	###	12.5	3,591,021	22,497,746	36.5	36.5	0.9
2019-May-13 Mon	12.55	###	12.51	###			77.9	77.9	0.0
2019-May-10 Fri	12.7	12.77	12.52	###	3,368,576	42,595,643	28.9	28.9	0.0
2019-May-09 Thu	12.74	###	12.74	12.84	3,062,481	###	73.4	73.4	0.9
2019-May-08 Wed	###	###	###	12.77			25.4	25.4	0.9
2019-May-07 Tue	###	###	12.755	12.8			###	###	0.9
2019-May-06 Mon	###	###	12.7	12.85			###	###	0.9
2019-May-03 Fri	###	###	###	###			###	###	0.0
2019-May-02 Thu	###	###	12.8	###			###	###	0.0
2019-May-01 Wed	###	###	###	###	2,189,577	0	###	###	0.0
2019-Apr-30 Tue	12.82	###	12.75	###	2,486,251	15,849,850	78.4	78.4	0.0
2019-Apr-29 Mon	###	###	12.87	###			###	###	0.0
2019-Apr-26 Fri	###	###	###	###	3,520,583	0	31.0	31.0	0.0
2019-Apr-24 Wed	###	###	###	###			###	###	0.0
2019-Apr-23 Tue	12.83	###	12.78	###	2,194,055	###	72.7	72.7	0.0
2019-Apr-18 Thu	###	###	###	12.75			20.2	20.2	###
2019-Apr-17 Wed	12.83	###	12.77	12.83			###	###	###
2019-Apr-16 Tue	12.72	12.84	###	12.77			69.3	69.3	0.9
2019-Apr-15 Mon	12.7	12.76	###	12.73			###	###	###
2019-Apr-12 Fri	###	12.73	12.59	12.7			71.2	71.2	0.9
2019-Apr-11 Thu	12.26	12.48	12.225	12.41	2,365,287	###	83.8	83.8	###
2019-Apr-10 Wed	###	###	12.25	###			###	###	0.0
2019-Apr-09 Tue	12.44	12.44	###	###	2,739,650	17,040,623	###	###	0.0
2019-Apr-08 Mon	12.25	###	12.24	###			72.0	72.0	0.0
2019-Apr-05 Fri	###	###	###	12.25			###	###	0.9
2019-Apr-04 Thu	12.57	12.57	###	12.41	3,890,226	24,450,070	20.7	20.7	###
2019-Apr-03 Wed	12.75	12.78	12.53	12.59			###	###	###
2019-Apr-02 Tue	12.5	###	12.41	###	3,547,580	###	###	###	0.0
2019-Apr-01 Mon	###	12.48	###	12.4	2,496,474	###	71.7	71.7	0.9
2019-Mar-29 Fri	###	12.45	###	###			###	###	0.0
2019-Mar-28 Thu	12.26	###	12.23	###	5,469,357	###	70.5	70.5	0.0
2019-Mar-27 Wed	###	12.23	###	12.22			###	###	0.9
2019-Mar-26 Tue	###	###	###	###	7,529,157	0	###	###	0.0
2019-Mar-25 Mon	12.51	12.53	12.29	###			###	###	0.0
2019-Mar-22 Fri	12.43	12.54	###	12.54	3,786,158	###	###	###	0.9
2019-Mar-21 Thu	12.55	###	12.22	###	6,346,051	38,774,371	###	###	0.0
2019-Mar-20 Wed	12.55	###	12.52	###	4,437,879	27,781,122	77.8	77.8	0.0
2019-Mar-19 Tue	###	###	12.525	12.53			###	###	###
2019-Mar-18 Mon	12.5	12.57	12.45	12.54	1,934,985	###	73.9	73.9	0.9
2019-Mar-15 Fri	12.49	12.53	###	12.51	6,170,144	38,655,952	###	###	###
2019-Mar-14 Thu	###	12.42	12.29	12.41			###	###	###
2019-Mar-13 Wed	###	12.44	###	###	3,688,477	22,942,326	79.2	79.2	0.0
2019-Mar-12 Tue	12.41	12.5	###	###	3,309,371	###	###	###	0.0
2019-Mar-11 Mon	12.22	###	12.22	###	2,534,524	15,485,941	###	###	0.0
2019-Mar-08 Fri	12.5	12.51	###	###			###	###	0.0
2019-Mar-07 Thu	12.54	###	12.46	12.57			###	###	0.9
2019-Mar-06 Wed	12.29	12.57	12.29	12.57	9,756,221	121,269,827	###	###	0.9
2019-Mar-05 Tue	###	###	12.23	###	9,817,729	###	###	###	0.0
2019-Mar-04 Mon	###	12.79	12.58	###			31.8	31.8	0.0
2019-Mar-01 Fri	12.45	###	12.4	12.56	5,505,871	###	76.6	76.6	0.9
2019-Feb-28 Thu	###	###	###	###			81.7	81.7	0.0
2019-Feb-27 Wed	###	###	###	###	9,837,642	0	76.4	76.4	0.0
2019-Feb-26 Tue	###	###	###	###	8,984,445	0	###	###	0.0
2019-Feb-25 Mon	11.55	###	11.45	###			###	###	0.0
2019-Feb-22 Fri	###	11.55	###	11.48			76.3	76.3	0.8
2019-Feb-21 Thu	11.29	11.45	11.23	11.44	3,584,870	40,652,425	###	###	0.8
2019-Feb-20 Wed	11.43	11.5	11.27	###	3,197,972	###	24.4	24.4	0.0
2019-Feb-19 Tue	###	11.455	###	11.4	2,382,070	###	###	###	0.8
2019-Feb-18 Mon	###	###	11.28	###			75.8	75.8	0.0
2019-Feb-15 Fri	###	11.29	###	11.24			87.0	87.0	0.8
2019-Feb-14 Thu	11.23	###	###	11.23			67.4	67.4	0.8
2019-Feb-13 Wed	###	11.445	11.29	###	4,263,278	###	72.1	72.1	0.0
2019-Feb-11 Mon	###	11.24	###	11.24			###	###	0.8
2019-Feb-08 Fri	11.25	###	###	11.24			###	###	0.8
2019-Feb-07 Thu	###	11.26	###	11.2	3,747,458	21,098,188	75.7	75.7	0.8
2019-Feb-06 Wed	###	###	###	###			###	###	0.0
2019-Feb-04 Mon	10.72	10.86	###	10.81			###	###	0.8
2019-Feb-01 Fri	10.7	10.75	###	10.71	1,799,525	9,672,446	71.2	71.2	###
2019-Jan-31 Thu	10.75	10.82	###	10.73	2,812,125	###	###	###	###
2019-Jan-30 Wed	10.53	###	10.41	###			###	###	0.0
2019-Jan-29 Tue	10.75	10.8	10.675	10.72	4,423,323	###	###	###	0.8
2019-Jan-25 Fri	10.81	###	10.81	###	6,456,450	###	77.8	77.8	0.0
2019-Jan-10 Thu	10.54	###	###	10.45			###	###	###
2019-Jan-09 Wed	10.41	10.555	10.29	10.52			75.7	75.7	###
2019-Jan-04 Fri	###	###	9.81	###	4,805,173	23,569,373	###	###	0.0
2019-Jan-03 Thu	###	###	###	###	5,439,652	0	73.0	73.0	0.0
2019-Jan-02 Wed	###	###	9.84	9.85	1,941,743	9,553,375	###	###	###
2018-Dec-28 Fri	###	###	###	###			84.2	84.2	0.0
2018-Dec-27 Thu	###	###	9.785	###	2,988,182	14,619,680	20.5	20.5	0.0
2018-Dec-20 Thu	9.72	###	9.72	9.75	6,358,486	30,902,241	81.6	81.6	###
2018-Dec-19 Wed	###	###	9.85	9.87			28.0	28.0	###
2018-Dec-14 Fri	10.2	10.345	###	###			32.3	32.3	0.0
2018-Dec-13 Thu	10.22	10.355	###	10.2	6,902,851	###	###	###	0.7
2018-Dec-12 Wed	###	###	###	10.28			###	###	0.7
2018-Dec-11 Tue	9.8	###	9.72	###	8,618,742	41,887,086	###	###	0.0
2018-Dec-10 Mon	10.47	10.54	###	###	4,022,882	21,200,588	###	###	0.0
2018-Dec-07 Fri	###	###	10.57	###			16.9	16.9	0.0
2018-Dec-06 Thu	10.79	10.855	###	10.84			###	###	0.8
2018-Dec-05 Wed	###	###	10.675	10.83	8,479,157	###	###	###	###
2018-Dec-04 Tue	11.41	11.5	11.355	###			###	###	0.0
2018-Dec-03 Mon	11.42	11.59	###	11.55	2,787,276	###	73.3	73.3	0.8
2018-Nov-30 Fri	###	11.42	11.23	###			35.2	35.2	0.0
2018-Nov-29 Thu	11.51	11.57	11.41	11.48			33.8	33.8	0.8
2018-Nov-13 Tue	11.45	11.58	11.43	11.48			###	###	0.8
2018-Nov-12 Mon	11.46	11.645	11.45	11.55	3,757,429	###	###	###	0.8
2018-Nov-09 Fri	11.49	11.625	11.4	11.49	3,869,626	###	###	###	###
2018-Nov-08 Thu	###	###	11.275	###	4,728,827	###	###	###	0.0
2018-Nov-07 Wed	###	11.345	###	###			###	###	0.0
2018-Nov-06 Tue	11.24	11.385	11.24	11.29			69.1	69.1	###
2018-Nov-05 Mon	11.27	11.44	11.22	11.28	3,071,478	34,799,845	73.7	73.7	0.8
2018-Nov-02 Fri	###	###	###	###			80.6	80.6	0.0
2018-Nov-01 Thu	###	###	11.23	11.26	4,315,645	24,232,346	###	###	0.8
2018-Oct-31 Wed	###	###	###	###			82.8	82.8	0.0
2018-Oct-30 Tue	###	###	###	###	2,609,089	0	67.2	67.2	0.0
2018-Oct-29 Mon	###	###	10.855	###	3,163,754	17,171,274	26.7	26.7	0.0
2018-Oct-26 Fri	###	11.25	10.79	###			23.2	23.2	0.0
2018-Oct-25 Thu	11.25	###	###	###	7,448,348	0	43.4	43.4	0.0
2018-Oct-24 Wed	###	###	###	11.43	7,319,255	0	24.6	24.6	###
2018-Oct-23 Tue	11.7	11.8	###	###			###	###	0.0
2018-Oct-22 Mon	11.46	11.76	11.46	###	3,151,720	###	86.1	86.1	0.0
2018-Oct-19 Fri	11.51	###	11.49	11.57			72.8	72.8	###
2018-Oct-18 Thu	11.49	###	11.44	11.59			###	###	0.8
2018-Oct-17 Wed	###	11.49	###	11.43			###	###	###
2018-Oct-16 Tue	11.22	###	###	###			###	###	0.0
2018-Oct-15 Mon	###	###	###	###	4,498,489	0	###	###	0.0
2018-Oct-12 Fri	###	###	###	###			###	###	0.0
2018-Oct-11 Thu	###	11.48	11.25	###	12,006,682	136,455,940	52.1	52.1	0.0
2018-Oct-10 Wed	11.54	11.58	11.46	11.56			###	###	0.8
2018-Oct-09 Tue	11.49	###	11.45	11.57			###	###	###
2018-Oct-08 Mon	11.58	###	11.44	11.57			###	###	###
2018-Oct-05 Fri	###	###	###	###			87.6	87.6	0.0
2018-Oct-04 Thu	###	11.47	###	###	8,569,380	###	###	###	0.0
2018-Oct-03 Wed	###	###	###	###			###	###	0.0
2018-Oct-02 Tue	###	###	###	###			###	###	0.0
2018-Oct-01 Mon	###	###	###	###	1,553,358	0	75.0	75.0	0.0
2018-Sep-28 Fri	###	###	###	###	6,681,286	0	###	###	0.0
2018-Sep-27 Thu	###	###	###	###	4,589,972	0	29.5	29.5	0.0
2018-Sep-26 Wed	###	###	###	###			###	###	0.0
2018-Sep-25 Tue	###	###	###	###			###	###	0.0
2018-Sep-24 Mon	10.86	###	10.86	###			81.5	81.5	0.0
2018-Sep-21 Fri	###	###	###	###			###	###	0.0
2018-Sep-20 Thu	###	###	###	###	6,324,120	0	###	###	0.0
2018-Sep-19 Wed	###	###	###	###	5,099,056	0	75.0	75.0	0.0
2018-Sep-18 Tue	###	###	###	###	6,071,150	0	77.7	77.7	0.0
2018-Sep-17 Mon	10.8	###	10.76	###			87.7	87.7	0.0
2018-Sep-14 Fri	10.72	10.875	###	10.84			###	###	0.8
2018-Sep-13 Thu	10.83	10.83	###	10.73			24.3	24.3	###
2018-Sep-12 Wed	###	###	10.75	###			###	###	0.0
2018-Sep-11 Tue	10.88	###	10.85	###	3,777,958	20,495,422	80.0	80.0	0.0
2018-Sep-10 Mon	10.87	###	10.78	###	2,618,680	14,114,685	75.3	75.3	0.0
2018-Sep-07 Fri	10.86	###	10.85	###	4,174,082	###	###	###	0.0
2018-Sep-06 Thu	###	11.045	###	###	4,623,389	###	###	###	0.0
2018-Sep-05 Wed	###	###	###	###			83.8	83.8	0.0
2018-Sep-04 Tue	10.89	###	10.85	###			81.3	81.3	0.0
2018-Sep-03 Mon	###	###	###	###	2,849,853	0	###	###	0.0
2018-Aug-31 Fri	###	###	###	###	4,902,180	0	###	###	0.0
2018-Aug-30 Thu	###	11.145	###	###	5,083,726	###	###	###	0.0
2018-Aug-29 Wed	###	###	###	###	8,251,277	0	80.9	80.9	0.0
2018-Aug-28 Tue	10.82	###	###	###			###	###	0.0
2018-Aug-27 Mon	10.79	10.82	10.72	10.79			67.8	67.8	###
2018-Aug-24 Fri	10.79	10.88	###	10.77			###	###	###
2018-Aug-23 Thu	10.7	10.77	10.51	10.75	8,878,644	94,468,772	74.4	74.4	0.8
2018-Aug-22 Wed	###	###	10.75	10.82	6,682,256	35,917,126	###	###	0.8
2018-Aug-21 Tue	###	###	10.86	###			24.5	24.5	0.0
2018-Aug-20 Mon	###	###	###	###			###	###	0.0
2018-Aug-17 Fri	###	###	10.84	###	10,881,629	58,978,429	75.4	75.4	0.0
2018-Aug-16 Thu	10.8	###	10.45	10.89			80.0	80.0	0.8
2018-Aug-15 Wed	###	10.29	###	10.2			###	###	0.7
2018-Aug-14 Tue	10.28	###	10.21	10.23	2,153,245	###	###	###	###
2018-Aug-13 Mon	10.25	10.29	###	10.24	3,283,551	###	44.0	44.0	###
2018-Aug-10 Fri	###	###	10.23	10.28			34.6	34.6	0.7
2018-Aug-09 Thu	10.21	10.345	###	10.27	4,329,576	###	###	###	###
2018-Aug-08 Wed	###	###	###	###	3,396,324	0	82.1	82.1	0.0
2018-Aug-07 Tue	###	###	###	###	5,113,024	0	###	###	0.0
2018-Aug-06 Mon	###	###	10.24	###			###	###	0.0
2018-Aug-03 Fri	10.4	10.42	10.255	###			###	###	0.0
2018-Aug-02 Thu	10.26	###	###	###	5,208,779	0	82.5	82.5	0.0
2018-Aug-01 Wed	###	###	###	10.23			###	###	###
2018-Jul-31 Tue	###	10.24	###	###			###	###	0.0
2018-Jul-30 Mon	###	###	###	###			###	###	0.0
2018-Jul-27 Fri	###	###	###	###			67.1	67.1	0.0
2018-Jul-26 Thu	###	###	###	###			71.9	71.9	0.0
2018-Jul-25 Wed	###	###	###	###	2,650,073	0	23.6	23.6	0.0
2018-Jul-24 Tue	###	###	###	###	4,652,825	0	82.3	82.3	0.0
2018-Jul-23 Mon	###	###	9.83	9.87			40.7	40.7	###
2018-Jul-20 Fri	###	###	9.88	9.89			24.8	24.8	###
2018-Jul-19 Thu	9.89	###	9.82	9.85	3,323,379	###	###	###	###
2018-Jul-18 Wed	9.87	###	9.79	9.84	3,085,474	###	29.7	29.7	0.7
2018-Jul-17 Tue	9.84	9.88	9.79	9.82	1,888,475	18,573,151	42.7	42.7	###
2018-Jul-16 Mon	9.81	9.88	###	9.85			###	###	###
2018-Jul-13 Fri	9.78	9.87	9.76	9.79			###	###	###
2018-Jul-12 Thu	9.79	9.84	9.75	9.78			31.5	31.5	0.7
2018-Jul-11 Wed	9.76	9.83	9.73	9.79			###	###	###
2018-Jul-10 Tue	9.85	###	9.77	9.77	2,871,186	14,025,743	27.5	27.5	0.7
2018-Jul-09 Mon	9.82	9.83	9.74	9.8			35.5	35.5	0.7
2018-Jul-06 Fri	9.79	9.83	9.74	9.8	2,622,545	###	###	###	0.7
2018-Jul-05 Thu	9.86	9.86	9.74	9.78			28.4	28.4	0.7
2018-Jul-04 Wed	9.86	9.86	9.71	9.79			###	###	###
2018-Jul-03 Tue	9.82	###	###	###			78.3	78.3	0.0
2018-Jul-02 Mon	9.81	9.85	9.73	9.77	2,038,322	19,955,172	35.3	35.3	0.7
2018-Jun-29 Fri	9.85	9.85	9.73	9.74			22.2	22.2	0.7
2018-Jun-28 Thu	9.56	9.85	9.56	9.81			###	###	###
2018-Jun-27 Wed	###	###	###	9.55			31.3	31.3	0.7
2018-Jun-26 Tue	9.55	###	9.5	###			###	###	0.0
2018-Jun-25 Mon	###	###	9.55	9.58			###	###	0.7
2018-Jun-22 Fri	###	9.75	###	###	4,639,370	22,616,928	###	###	0.0
2018-Jun-21 Thu	9.8	9.8	###	###	6,540,551	###	22.2	22.2	0.0
2018-Jun-20 Wed	9.59	9.77	9.56	9.7			###	###	0.7
2018-Jun-19 Tue	9.47	9.55	9.41	9.49	5,571,273	###	78.7	78.7	0.7
2018-Jun-18 Mon	9.43	9.52	###	9.43			73.6	73.6	###
2018-Jun-15 Fri	###	9.42	###	###	7,806,276	36,767,559	70.2	70.2	0.0
2018-Jun-14 Thu	9.28	###	9.28	###			68.4	68.4	0.0
2018-Jun-13 Wed	###	###	9.28	###	3,313,282	15,373,628	###	###	0.0
2018-Jun-12 Tue	###	###	###	###			39.8	39.8	0.0
2018-Jun-08 Fri	9.42	9.44	###	###			###	###	0.0
2018-Jun-07 Thu	9.42	9.525	###	9.41	5,085,222	###	33.3	33.3	0.7
2018-Jun-06 Wed	9.48	9.49	###	9.42			27.3	27.3	0.7
2018-Jun-05 Tue	9.43	###	9.41	9.45			73.7	73.7	0.7
2018-Jun-04 Mon	9.49	9.5	9.42	9.46			###	###	0.7
2018-Jun-01 Fri	9.44	9.46	###	9.4			###	###	###
2018-May-31 Thu	9.58	9.645	9.48	9.48	7,178,456	68,643,985	###	###	0.7
2018-May-30 Wed	9.47	###	###	9.51	6,470,581	0	74.7	74.7	###
2018-May-29 Tue	###	###	###	###	3,097,977	0	###	###	0.0
2018-May-28 Mon	9.76	9.8	###	###	3,126,526	15,319,977	###	###	0.0
2018-May-25 Fri	9.83	9.845	9.73	9.76	4,889,173	47,852,780	###	###	0.7
2018-May-24 Thu	###	###	9.83	9.86	4,647,279	22,841,376	27.8	27.8	0.7
2018-May-23 Wed	10.21	10.23	###	###			###	###	0.0
2018-May-22 Tue	###	###	10.125	###	3,619,880	18,325,642	###	###	0.0
2018-May-21 Mon	10.4	10.41	###	###			###	###	0.0
2018-May-18 Fri	10.45	###	###	10.46			###	###	0.7
2018-May-17 Thu	10.42	10.45	###	10.42			70.5	70.5	0.7
2018-May-16 Wed	###	10.45	###	10.41	3,358,389	17,547,582	77.7	77.7	###
2018-May-15 Tue	###	###	10.27	10.29			###	###	###
2018-May-14 Mon	10.29	###	10.255	###	4,672,458	23,958,028	69.9	69.9	0.0
2018-May-11 Fri	###	10.25	###	10.21			###	###	###
2018-May-10 Thu	10.24	10.28	###	###			26.4	26.4	0.0
2018-May-09 Wed	10.2	10.275	###	10.2			###	###	0.7
2018-May-08 Tue	10.27	10.27	###	###	3,000,279	###	27.5	27.5	0.0
2018-May-07 Mon	###	###	10.155	10.2	3,385,753	###	###	###	0.7
2018-May-04 Fri	###	###	###	10.24	3,294,123	0	33.0	33.0	###
2018-May-03 Thu	10.29	10.41	###	###			72.1	72.1	0.0
2018-May-02 Wed	###	###	###	###			84.7	84.7	0.0
2018-May-01 Tue	###	###	9.79	###			36.4	36.4	0.0
2018-Apr-30 Mon	###	###	9.845	###			24.1	24.1	0.0
2018-Apr-27 Fri	###	###	###	###	4,759,727	0	34.0	34.0	0.0
2018-Apr-26 Thu	###	###	###	###	6,056,289	0	21.9	21.9	0.0
2018-Apr-24 Tue	###	###	###	###	4,783,522	0	###	###	0.0
2018-Apr-23 Mon	###	###	9.88	###	2,981,757	14,729,879	###	###	0.0
2018-Apr-20 Fri	###	9.985	9.83	9.89	2,848,686	28,223,356	37.2	37.2	###
2018-Apr-19 Thu	###	###	9.855	9.86	5,196,948	###	###	###	0.7
2018-Apr-18 Wed	9.82	###	9.73	9.87	4,202,074	###	###	###	###
2018-Apr-17 Tue	9.73	9.84	9.7	9.78			###	###	0.7
2018-Apr-16 Mon	9.77	9.77	###	9.74	2,759,120	###	36.2	36.2	0.7
2018-Apr-13 Fri	9.74	9.84	9.71	9.77	3,792,649	37,073,143	68.9	68.9	0.7
2018-Apr-12 Thu	9.51	###	9.46	9.7			###	###	0.7
2018-Apr-11 Wed	9.55	###	9.53	9.58	3,540,720	###	###	###	0.7
2018-Apr-10 Tue	9.46	9.58	9.41	9.56			77.6	77.6	0.7
2018-Apr-09 Mon	9.51	9.52	###	9.49			32.8	32.8	0.7
2018-Apr-06 Fri	###	9.7	9.43	9.49			###	###	0.7
2018-Apr-05 Thu	###	###	9.59	###	4,399,571	21,095,942	###	###	0.0
2018-Apr-04 Wed	9.5	###	9.5	###	5,586,645	###	82.0	82.0	0.0
2018-Apr-03 Tue	9.56	###	9.475	9.53			###	###	###
2018-Mar-29 Thu	###	9.82	###	###	8,123,487	39,886,321	###	###	0.0
2018-Mar-28 Wed	9.56	###	9.52	###	3,253,177	15,485,122	81.7	81.7	0.0
2018-Mar-27 Tue	9.71	9.75	9.55	###			24.6	24.6	0.0
2018-Mar-26 Mon	###	###	9.57	###			30.4	30.4	0.0
2018-Mar-23 Fri	9.75	9.84	9.72	9.79			77.3	77.3	###
2018-Mar-22 Thu	###	###	###	###	6,574,958	0	###	###	0.0
2018-Mar-21 Wed	9.82	9.83	9.59	###			###	###	0.0
2018-Mar-20 Tue	9.78	9.83	9.74	9.75	3,735,377	###	34.3	34.3	###
2018-Mar-19 Mon	9.89	9.89	9.75	9.75			###	###	###
2018-Mar-16 Fri	###	###	9.77	9.77	11,127,483	54,357,754	###	###	0.7
2018-Mar-15 Thu	###	###	9.87	###			78.0	78.0	0.0
2018-Mar-14 Wed	###	###	###	###	3,970,840	0	###	###	0.0
2018-Mar-13 Tue	###	###	###	###			84.5	84.5	0.0
2018-Mar-12 Mon	###	###	###	###	4,017,921	0	36.6	36.6	0.0
2018-Mar-09 Fri	9.86	###	9.81	###			###	###	0.0
2018-Mar-08 Thu	9.82	###	9.79	9.86			67.7	67.7	0.7
2018-Mar-07 Wed	9.86	9.88	9.75	9.83	4,664,447	45,781,547	###	###	0.7
2018-Mar-06 Tue	###	###	9.87	###			###	###	0.0
2018-Mar-05 Mon	###	###	9.78	9.85	7,565,027	36,992,982	###	###	###
2018-Mar-02 Fri	###	###	###	###	3,855,447	0	71.8	71.8	0.0
2018-Mar-01 Thu	###	###	###	10.2			###	###	0.7
2018-Feb-28 Wed	###	###	###	###			27.8	27.8	0.0
2018-Feb-27 Tue	10.56	###	###	###	10,282,686	0	26.5	26.5	0.0
2018-Feb-26 Mon	###	###	10.21	###	11,046,379	###	###	###	0.0
2018-Feb-23 Fri	10.75	10.8	10.58	10.73	6,525,651	###	30.6	30.6	###
2018-Feb-22 Thu	###	10.75	10.55	10.73			79.3	79.3	###
2018-Feb-21 Wed	10.49	###	10.47	10.56	2,885,526	15,105,728	76.0	76.0	0.8
2018-Feb-20 Tue	10.44	10.58	###	10.53	3,075,855	16,271,272	###	###	0.8
2018-Feb-19 Mon	10.42	10.48	###	10.45	3,886,321	20,364,322	65.6	65.6	###
2018-Feb-16 Fri	10.48	10.58	10.45	10.46			37.1	37.1	0.7
2018-Feb-15 Thu	10.51	10.52	10.44	10.5			###	###	0.8
2018-Feb-14 Wed	10.43	10.52	###	10.4			###	###	0.7
2018-Feb-13 Tue	10.4	###	###	10.48	4,144,181	0	###	###	0.7
2018-Feb-12 Mon	###	10.4	10.28	###			39.6	39.6	0.0
2018-Feb-09 Fri	###	10.43	10.23	10.43	5,121,073	52,900,684	69.3	69.3	0.7
2018-Feb-08 Thu	###	10.56	###	10.52	4,100,386	###	81.0	81.0	###
2018-Feb-07 Wed	10.42	10.5	###	10.41	4,915,942	###	###	###	###
2018-Feb-06 Tue	10.41	10.59	10.21	###			###	###	0.0
2018-Feb-05 Mon	10.7	10.8	###	10.71	3,781,279	###	###	###	###
2018-Feb-02 Fri	10.78	10.84	10.73	10.81			68.8	68.8	0.8
2018-Feb-01 Thu	10.8	###	10.74	10.78	2,622,720	###	###	###	0.8
2018-Jan-31 Wed	10.8	10.85	###	10.78			###	###	0.8
2018-Jan-30 Tue	###	###	10.725	10.87	4,590,956	###	###	###	###
2018-Jan-29 Mon	###	###	10.84	###	3,822,585	###	69.5	69.5	0.0
2018-Jan-25 Thu	###	###	10.88	###			34.8	34.8	0.0
2018-Jan-24 Wed	###	###	###	###	16,796,954	0	###	###	0.0
2018-Jan-23 Tue	###	###	9.86	10.43			92.2	92.2	0.7
2018-Jan-22 Mon	10.53	10.57	10.485	10.49			###	###	###
2018-Jan-19 Fri	10.52	10.56	10.41	10.44			###	###	0.7
2018-Jan-18 Thu	10.46	10.52	10.43	10.47			73.8	73.8	0.7
2018-Jan-17 Wed	10.5	10.52	10.41	10.44	4,550,683	###	###	###	0.7
2018-Jan-16 Tue	10.54	###	10.5	10.51			37.1	37.1	###
2018-Jan-15 Mon	10.53	###	10.52	10.55	2,591,183	13,629,622	###	###	###
2018-Jan-12 Fri	###	###	10.49	10.5			19.7	19.7	0.8
2018-Jan-11 Thu	10.59	###	10.52	10.59	3,599,272	18,932,170	74.2	74.2	###
2018-Jan-02 Tue	###	10.76	###	10.74			72.0	72.0	0.8
2017-Dec-29 Fri	###	10.72	###	###	2,615,843	###	###	###	0.0
2017-Dec-28 Thu	10.72	10.73	###	10.71			27.0	27.0	###
2017-Dec-27 Wed	10.77	10.83	###	10.7			25.6	25.6	0.8
2017-Dec-22 Fri	10.7	10.83	###	10.74	4,854,640	26,287,875	###	###	0.8
2017-Dec-21 Thu	###	10.72	###	###			69.4	69.4	0.0
2017-Dec-20 Wed	###	10.78	###	###	6,019,722	###	64.1	64.1	0.0
2017-Dec-19 Tue	###	10.73	10.57	###	5,173,071	###	72.3	72.3	0.0
2017-Dec-18 Mon	10.56	###	10.55	10.59	4,093,356	21,592,452	###	###	###
2017-Dec-15 Fri	10.56	###	10.51	10.54			###	###	0.8
2017-Dec-08 Fri	###	10.74	###	10.7	3,420,328	###	###	###	0.8
2017-Dec-07 Thu	###	10.7	10.59	###	3,983,526	###	###	###	0.0
2017-Dec-06 Wed	###	10.78	###	###			###	###	0.0
2017-Dec-05 Tue	10.74	10.79	###	10.74			###	###	0.8
2017-Dec-04 Mon	###	10.75	###	10.72			78.2	78.2	0.8
2017-Dec-01 Fri	###	10.71	10.59	###	2,644,177	28,160,485	###	###	0.0
2017-Nov-30 Thu	###	###	10.52	###	4,849,246	###	38.7	38.7	0.0
2017-Nov-29 Wed	10.71	###	###	###	5,064,726	0	30.4	30.4	0.0
2017-Nov-28 Tue	10.78	10.82	###	10.74	4,876,888	###	32.7	32.7	0.8
2017-Nov-27 Mon	10.79	###	10.685	10.82	3,839,053	20,510,140	73.0	73.0	0.8
2017-Nov-24 Fri	10.85	10.87	10.71	10.79	5,690,956	###	###	###	###
2017-Nov-23 Thu	###	11.085	10.86	###	4,066,240	###	24.7	24.7	0.0
2017-Nov-22 Wed	###	###	###	###			32.0	32.0	0.0
2017-Nov-21 Tue	###	11.145	###	###			###	###	0.0
2017-Nov-20 Mon	###	###	###	###	2,300,823	0	36.4	36.4	0.0
2017-Nov-17 Fri	###	11.21	###	###			75.2	75.2	0.0
2017-Nov-16 Thu	###	###	###	###	4,097,288	0	###	###	0.0
2017-Nov-15 Wed	###	11.23	###	###			###	###	0.0
2017-Nov-14 Tue	###	###	###	###			###	###	0.0
2017-Nov-13 Mon	###	###	###	###			###	###	0.0
2017-Nov-10 Fri	###	###	###	###	3,545,849	0	68.6	68.6	0.0
2017-Nov-09 Thu	###	###	###	###			###	###	0.0
2017-Nov-08 Wed	###	###	###	###	5,003,841	0	66.9	66.9	0.0
2017-Nov-07 Tue	###	###	###	###	3,123,078	0	65.7	65.7	0.0
2017-Nov-06 Mon	###	###	10.875	###	3,510,586	###	29.7	29.7	0.0
2017-Nov-03 Fri	###	###	10.89	###			63.8	63.8	0.0
2017-Nov-02 Thu	10.84	###	10.77	10.87	4,979,753	###	72.4	72.4	###
2017-Nov-01 Wed	10.72	10.82	10.7	10.76			68.9	68.9	0.8
2017-Oct-31 Tue	10.76	10.81	###	###	4,170,386	###	###	###	0.0
2017-Oct-30 Mon	10.85	10.86	10.645	10.76			31.4	31.4	0.8
2017-Oct-27 Fri	###	###	10.74	10.87			###	###	###
2017-Oct-26 Thu	###	###	###	###	2,795,841	0	32.6	32.6	0.0
2017-Oct-25 Wed	###	###	###	###			###	###	0.0
2017-Oct-24 Tue	###	###	10.85	10.86	2,696,422	14,628,089	###	###	0.8
2017-Oct-23 Mon	###	###	10.87	###			###	###	0.0
2017-Oct-20 Fri	###	###	###	###	5,794,448	0	28.9	28.9	0.0
2017-Oct-19 Thu	10.78	###	10.74	###			80.8	80.8	0.0
2017-Oct-18 Wed	10.55	###	10.53	###	8,294,054	###	###	###	0.0
2017-Oct-17 Tue	10.48	###	10.46	10.54	4,562,073	23,859,641	###	###	0.8
2017-Oct-16 Mon	10.42	10.46	###	###			###	###	0.0
2017-Oct-13 Fri	###	10.4	10.29	###	5,325,889	55,096,321	69.9	69.9	0.0
2017-Oct-12 Thu	10.28	###	###	###	4,305,648	0	###	###	0.0
2017-Oct-11 Wed	10.25	10.29	###	10.25			###	###	0.7
2017-Oct-10 Tue	10.4	10.45	10.27	###			###	###	0.0
2017-Oct-09 Mon	###	10.46	###	10.4			67.4	67.4	0.7
2017-Oct-06 Fri	###	10.4	10.25	###			24.3	24.3	0.0
2017-Oct-05 Thu	###	10.325	###	10.26	9,191,379	###	###	###	0.7
2017-Oct-04 Wed	9.85	###	9.85	###			###	###	0.0
2017-Oct-03 Tue	###	###	###	9.82	12,513,473	0	###	###	###
2017-Oct-02 Mon	###	10.2	###	###			71.0	71.0	0.0
2017-Sep-29 Fri	9.89	###	9.89	###	6,893,341	34,087,571	###	###	0.0
2017-Sep-28 Thu	###	###	9.85	###			###	###	0.0
2017-Sep-27 Wed	###	###	9.83	###			###	###	0.0
2017-Sep-26 Tue	10.4	10.44	###	10.21	5,180,351	###	19.3	19.3	###
2017-Sep-25 Mon	10.48	10.56	10.4	10.4	3,920,525	###	28.1	28.1	0.7
2017-Sep-22 Fri	###	10.47	###	10.41	3,514,988	###	74.1	74.1	###
2017-Sep-21 Thu	10.4	10.45	###	###			###	###	0.0
2017-Sep-20 Wed	10.41	10.56	###	10.48			###	###	0.7
2017-Sep-19 Tue	10.46	10.59	10.45	10.48	5,128,127	###	###	###	0.7
2017-Sep-18 Mon	10.47	10.49	###	10.41	5,353,626	###	27.6	27.6	###
2017-Sep-15 Fri	10.47	10.51	###	10.47	4,095,743	21,523,129	###	###	0.7
2017-Sep-14 Thu	10.51	10.56	10.47	10.5			33.9	33.9	0.8
2017-Sep-13 Wed	10.56	###	10.49	10.5			30.1	30.1	0.8
2017-Sep-12 Tue	10.4	10.58	###	10.5			79.3	79.3	0.8
2017-Sep-11 Mon	10.26	###	10.185	10.24	7,029,758	35,799,042	33.2	33.2	###
2017-Sep-08 Fri	###	###	###	###			###	###	0.0
2017-Sep-07 Thu	###	10.22	###	###			71.1	71.1	0.0
2017-Sep-06 Wed	###	###	###	###	8,951,722	0	71.6	71.6	0.0
2017-Sep-05 Tue	###	###	###	###	7,575,379	0	33.6	33.6	0.0
2017-Sep-04 Mon	###	###	10.26	###			###	###	0.0
2017-Sep-01 Fri	10.45	10.48	###	###			###	###	0.0
2017-Aug-31 Thu	10.46	10.5	###	10.44	5,147,084	###	26.9	26.9	0.7
2017-Aug-30 Wed	10.27	10.48	###	10.42	8,727,182	###	82.5	82.5	0.7
2017-Aug-29 Tue	10.5	10.51	10.28	###	9,435,486	98,081,876	23.9	23.9	0.0
2017-Aug-28 Mon	10.51	###	10.5	###	4,887,226	###	###	###	0.0
2017-Aug-25 Fri	10.7	10.72	###	###			###	###	0.0
2017-Aug-24 Thu	10.5	10.77	10.45	10.74			###	###	0.8
2017-Aug-23 Wed	###	###	###	10.76	6,516,977	0	19.2	19.2	0.8
2017-Aug-22 Tue	10.83	###	10.76	10.85	13,030,459	###	66.8	66.8	0.8
2017-Aug-21 Mon	10.75	10.8	###	10.76	9,624,575	###	###	###	0.8
2017-Aug-18 Fri	10.85	###	10.71	10.77			###	###	###
2017-Aug-17 Thu	11.75	###	###	###			5.5	5.5	0.0
2017-Aug-16 Wed	###	###	###	###	4,957,455	0	###	###	0.0
2017-Aug-15 Tue	11.77	11.885	11.755	11.8	4,458,585	52,700,474	###	###	0.8
2017-Aug-14 Mon	11.73	11.75	11.48	11.7			###	###	0.8
2017-Aug-11 Fri	11.72	11.8	###	11.74			###	###	0.8
2017-Aug-10 Thu	###	###	11.88	###	2,065,749	12,270,549	29.4	29.4	0.0
2017-Aug-09 Wed	###	###	###	###	2,143,053	0	78.5	78.5	0.0
2017-Aug-08 Tue	###	###	11.825	###	3,887,048	22,982,171	###	###	0.0
2017-Aug-07 Mon	###	###	###	###	1,788,742	0	28.2	28.2	0.0
2017-Aug-04 Fri	11.8	###	11.78	###			81.2	81.2	0.0
2017-Aug-03 Thu	11.88	###	11.71	11.88	4,411,650	###	66.3	66.3	0.8
2017-Aug-02 Wed	###	###	11.88	###	4,241,924	25,197,028	28.4	28.4	0.0
2017-Aug-01 Tue	11.85	###	11.84	###			###	###	0.0
2017-Jul-31 Mon	###	###	###	11.85	4,331,974	0	###	###	###
2017-Jul-28 Fri	11.85	11.89	11.71	11.74	5,072,847	###	28.4	28.4	0.8
2017-Jul-27 Thu	###	###	###	###			###	###	0.0
2017-Jul-26 Wed	###	###	###	###			21.1	21.1	0.0
2017-Jul-25 Tue	11.88	###	11.88	###			69.4	69.4	0.0
2017-Jul-24 Mon	###	###	11.76	11.85			###	###	###
2017-Jul-21 Fri	###	###	###	###			###	###	0.0
2017-Jul-20 Thu	###	12.21	###	###			###	###	0.0
2017-Jul-19 Wed	###	###	###	###			16.0	16.0	0.0
2017-Jul-18 Tue	###	###	###	12.23			###	###	###
2017-Jul-17 Mon	###	###	12.21	###	1,812,323	###	###	###	0.0
2017-Jul-14 Fri	###	12.41	###	###	2,759,883	17,125,074	###	###	0.0
2017-Jul-13 Thu	###	12.28	###	12.24	3,784,427	23,236,381	80.5	80.5	0.9
2017-Jul-12 Wed	###	###	###	###			36.9	36.9	0.0
2017-Jul-11 Tue	12.25	12.25	###	###			###	###	0.0
2017-Jul-10 Mon	###	###	###	12.28			85.7	85.7	0.9
2017-Jul-07 Fri	###	###	11.86	###	3,782,144	###	29.7	29.7	0.0
2017-Jul-06 Thu	###	###	###	###	3,080,440	0	29.4	29.4	0.0
2017-Jul-05 Wed	###	###	###	###			###	###	0.0
2017-Jul-04 Tue	###	###	11.82	###	5,471,620	32,337,274	69.2	69.2	0.0
2017-Jul-03 Mon	11.79	11.83	###	###	3,494,328	20,668,950	28.8	28.8	0.0
2017-Jun-30 Fri	###	11.88	###	11.81	6,694,645	###	80.3	80.3	###
2017-Jun-29 Thu	###	11.975	11.825	11.86	5,444,447	###	###	###	0.8
2017-Jun-28 Wed	###	11.87	11.645	11.87			###	###	0.8
2017-Jun-27 Tue	11.55	11.81	11.45	11.77			###	###	###
2017-Jun-26 Mon	11.85	11.86	11.54	###	8,663,285	###	18.5	18.5	0.0
2017-Jun-23 Fri	###	###	11.81	11.88			19.9	19.9	0.8
2017-Jun-22 Thu	###	###	###	###			###	###	0.0
2017-Jun-21 Wed	12.5	12.52	11.83	11.87			###	###	0.8
2017-Jun-20 Tue	###	13.46	13.23	13.23	3,676,445	49,062,158	21.8	21.8	0.9
2017-Jun-19 Mon	13.24	13.49	13.24	###	3,731,571	49,872,446	83.3	83.3	0.0
2017-Jun-16 Fri	###	13.285	###	13.23			77.7	77.7	0.9
2017-Jun-15 Thu	###	###	###	###			###	###	0.0
2017-Jun-14 Wed	###	13.285	###	13.24			###	###	0.9
2017-Jun-13 Tue	###	###	12.88	###	4,539,287	###	###	###	0.0
2017-Jun-09 Fri	12.58	12.89	12.58	12.85			86.2	86.2	0.9
2017-Jun-08 Thu	###	###	12.55	###	2,492,556	15,640,788	###	###	0.0
2017-Jun-07 Wed	12.75	12.76	12.59	###			###	###	0.0
2017-Jun-06 Tue	###	###	12.74	12.75			###	###	###
2017-Jun-05 Mon	###	###	12.82	###			35.6	35.6	0.0
2017-Jun-02 Fri	###	13.2	###	###	5,649,847	###	23.2	23.2	0.0
2017-Jun-01 Thu	###	13.075	12.85	###			###	###	0.0
2017-May-31 Wed	###	###	12.85	###	5,978,721	38,413,282	26.4	26.4	0.0
2017-May-30 Tue	###	###	12.955	###			###	###	0.0
2017-May-29 Mon	###	###	###	###			###	###	0.0
2017-May-26 Fri	###	###	12.87	###	3,599,784	###	77.8	77.8	0.0
2017-May-25 Thu	###	###	12.85	###			###	###	0.0
2017-May-24 Wed	###	###	12.89	###			69.0	69.0	0.0
2017-May-23 Tue	###	###	###	###			###	###	0.0
2017-May-22 Mon	###	###	###	###	2,394,081	0	70.0	70.0	0.0
2017-May-19 Fri	12.82	12.87	12.72	12.84			###	###	0.9
2017-May-18 Thu	12.85	12.87	12.7	12.87			71.8	71.8	###
2017-May-17 Wed	###	13.21	###	###			76.0	76.0	0.0
2017-May-16 Tue	###	13.41	13.2	13.26			26.9	26.9	0.9
2017-May-15 Mon	13.26	###	###	13.24			38.0	38.0	0.9
2017-May-12 Fri	13.44	13.51	###	13.4			35.5	35.5	1.0
2017-May-11 Thu	13.5	###	13.48	13.58			77.2	77.2	###
2017-May-10 Wed	###	13.49	13.085	13.45	6,907,729	91,786,449	89.9	89.9	###
2017-May-09 Tue	###	###	12.87	###	4,123,148	26,532,457	71.7	71.7	0.0
2017-May-08 Mon	###	###	12.87	###			29.2	29.2	0.0
2017-May-05 Fri	###	###	12.85	###	4,365,447	###	31.3	31.3	0.0
2017-May-04 Thu	###	###	12.74	12.88	4,211,657	26,828,255	###	###	###
2017-May-03 Wed	12.72	13.075	12.72	###			86.5	86.5	0.0
2017-May-02 Tue	###	###	12.83	12.88			26.6	26.6	###
2017-May-01 Mon	12.89	###	12.85	###			82.0	82.0	0.0
2017-Apr-28 Fri	12.81	###	###	12.87			###	###	###
2017-Apr-27 Thu	###	###	12.81	12.81			24.8	24.8	###
2017-Apr-26 Wed	12.85	###	12.82	12.89	6,122,228	39,243,481	75.7	75.7	###
2017-Apr-24 Mon	###	12.72	12.56	###			###	###	0.0
2017-Apr-21 Fri	12.51	###	12.51	12.51			69.6	69.6	###
2017-Apr-20 Thu	###	###	###	12.44			###	###	0.9
2017-Apr-19 Wed	12.54	12.56	12.22	###	6,344,573	78,609,259	22.7	22.7	0.0
2017-Apr-18 Tue	12.74	12.74	12.58	###	4,073,943	###	###	###	0.0
2017-Apr-13 Thu	12.73	12.77	12.55	###	4,204,158	53,224,640	###	###	0.0
2017-Apr-12 Wed	###	###	12.79	12.86			###	###	0.9
2017-Apr-11 Tue	###	###	###	###	4,068,572	0	###	###	0.0
2017-Apr-10 Mon	12.89	###	12.81	###	1,959,940	###	###	###	0.0
2017-Apr-07 Fri	###	###	12.74	12.89	3,613,770	###	###	###	###
2017-Apr-06 Thu	###	###	12.8	12.84	3,067,650	###	27.2	27.2	0.9
2017-Apr-05 Wed	###	###	12.81	###	3,485,642	###	30.9	30.9	0.0
2017-Apr-04 Tue	12.88	12.88	12.75	12.75			###	###	###
2017-Apr-03 Mon	12.89	###	12.84	###			###	###	0.0
2017-Mar-31 Fri	###	###	12.89	12.89	5,979,020	38,534,783	25.3	25.3	###
2017-Mar-30 Thu	12.87	###	12.77	###			###	###	0.0
2017-Mar-29 Wed	12.8	###	12.79	12.87			###	###	###
2017-Mar-28 Tue	12.8	12.86	12.7	12.79			###	###	###
2017-Mar-27 Mon	12.7	12.74	12.53	12.71			71.9	71.9	0.9
2017-Mar-24 Fri	###	###	###	12.82	2,947,443	0	80.4	80.4	0.9
2017-Mar-23 Thu	12.53	###	12.53	12.57			###	###	0.9
2017-Mar-22 Wed	12.7	12.74	12.52	12.55	4,845,328	###	###	###	###
2017-Mar-21 Tue	12.88	###	12.77	###			69.4	69.4	0.0
2017-Mar-20 Mon	###	###	12.82	###	2,573,170	###	###	###	0.0
2017-Mar-17 Fri	###	###	###	###			74.3	74.3	0.0
2017-Mar-16 Thu	###	###	12.83	12.89			29.8	29.8	###
2017-Mar-15 Wed	12.86	###	12.8	###	5,314,389	34,012,089	###	###	0.0
2017-Mar-14 Tue	12.8	12.86	###	12.78			###	###	0.9
2017-Mar-13 Mon	12.71	12.75	12.625	###	3,332,082	###	###	###	0.0
2017-Mar-10 Fri	12.79	12.8	###	12.74	3,935,649	25,188,153	30.0	30.0	###
2017-Mar-09 Thu	###	12.71	12.52	12.59			###	###	###
2017-Mar-08 Wed	###	###	12.81	12.87	7,729,645	49,508,376	###	###	###
2017-Mar-07 Tue	###	###	12.88	###	6,629,750	###	###	###	0.0
2017-Mar-06 Mon	12.75	###	12.75	12.88			82.7	82.7	###
2017-Mar-03 Fri	12.49	12.74	12.4	12.73			###	###	###
2017-Mar-02 Thu	12.43	12.59	###	12.5			71.9	71.9	0.9
2017-Mar-01 Wed	###	###	###	###			31.6	31.6	0.0
2017-Feb-28 Tue	12.5	###	###	###	11,810,256	0	25.5	25.5	0.0
2017-Feb-27 Mon	###	13.28	###	###			###	###	0.0
2017-Feb-24 Fri	12.49	12.49	12.23	###			24.4	24.4	0.0
2017-Feb-23 Thu	12.54	12.54	###	12.46			###	###	0.9
2017-Feb-22 Wed	###	###	12.45	12.5			###	###	0.9
2017-Feb-21 Tue	12.55	###	12.47	12.52	4,002,756	24,957,183	###	###	0.9
2017-Feb-20 Mon	###	###	12.42	12.48			30.7	30.7	###
2017-Feb-17 Fri	12.89	12.89	###	###			19.9	19.9	0.0
2017-Feb-16 Thu	###	###	###	###	4,785,351	0	###	###	0.0
2017-Feb-15 Wed	###	###	12.88	###			###	###	0.0
2017-Feb-14 Tue	###	12.84	12.58	12.74	5,638,748	71,668,487	###	###	###
2017-Feb-13 Mon	12.41	12.51	###	12.49	2,326,959	14,555,128	###	###	0.9
2017-Feb-10 Fri	12.25	12.46	###	12.43			79.8	79.8	0.9
2017-Feb-09 Thu	###	12.44	###	###	8,088,151	###	17.1	17.1	0.0
2017-Feb-08 Wed	###	12.45	###	###			70.9	70.9	0.0
2017-Feb-07 Tue	12.45	12.47	12.28	###	5,233,687	64,766,876	###	###	0.0
2017-Feb-06 Mon	12.46	###	12.43	12.52			###	###	0.9
2017-Feb-03 Fri	###	###	12.41	12.46			###	###	0.9
2017-Feb-02 Thu	###	12.72	12.48	12.54	8,968,281	113,000,340	###	###	0.9
2017-Feb-01 Wed	###	###	12.49	12.5			22.6	22.6	0.9
2017-Jan-31 Tue	12.54	###	12.48	12.5			###	###	0.9
2017-Jan-30 Mon	12.77	###	###	###	14,864,147	0	12.9	12.9	0.0
2017-Jan-27 Fri	12.25	###	12.2	###			###	###	0.0
2017-Jan-25 Wed	12.22	12.25	###	###			25.5	25.5	0.0
2017-Jan-24 Tue	###	###	###	###	6,057,670	0	###	###	0.0
2017-Jan-23 Mon	12.47	12.49	###	###			###	###	0.0
2017-Jan-20 Fri	12.45	12.45	###	###			21.7	21.7	0.0
2017-Jan-19 Thu	###	12.59	###	12.44	7,242,955	###	79.0	79.0	0.9
2017-Jan-18 Wed	###	12.43	###	12.2			76.7	76.7	###
2017-Jan-17 Tue	###	###	12.26	###	7,244,526	44,408,944	###	###	0.0
2017-Jan-16 Mon	###	12.49	###	###			70.1	70.1	0.0
2017-Jan-13 Fri	12.45	12.48	12.24	12.25	4,085,875	###	21.3	21.3	0.9
2017-Jan-12 Thu	###	12.55	###	12.47			###	###	###
2017-Jan-11 Wed	12.49	12.555	12.4	12.41			28.6	28.6	###
2017-Jan-10 Tue	12.75	12.83	12.41	12.43			11.8	11.8	0.9
2017-Jan-09 Mon	12.55	12.845	12.55	12.8			###	###	0.9
2017-Jan-06 Fri	12.55	12.56	###	12.43			21.2	21.2	0.9
2017-Jan-05 Thu	12.83	12.85	###	###			16.6	16.6	0.0
2017-Jan-04 Wed	###	12.84	12.59	12.83	4,434,424	###	###	###	###
2017-Jan-03 Tue	12.51	12.56	12.46	12.55			###	###	###
2016-Dec-30 Fri	###	###	###	12.42			11.2	11.2	0.9
2016-Dec-29 Thu	12.48	###	12.45	###	5,081,424	###	###	###	0.0
2016-Dec-28 Wed	12.7	12.7	12.42	12.49	4,293,186	###	###	###	0.9
2016-Dec-23 Fri	12.7	12.7	12.425	12.47			13.7	13.7	###
2016-Dec-22 Thu	12.7	12.73	12.57	12.7			###	###	0.9
2016-Dec-21 Wed	12.71	12.76	12.59	###			###	###	0.0
2016-Dec-20 Tue	###	###	12.51	###	4,264,255	###	###	###	0.0
2016-Dec-19 Mon	12.5	###	12.43	12.59	5,398,283	33,550,328	79.8	79.8	###
2016-Dec-16 Fri	12.5	12.5	###	12.42			30.3	30.3	0.9
2016-Dec-15 Thu	12.28	###	###	12.28			76.5	76.5	0.9
2016-Dec-14 Wed	12.26	###	###	###	11,694,058	0	###	###	0.0
2016-Dec-13 Tue	12.55	12.57	12.23	###	8,093,247	###	21.4	21.4	0.0
2016-Dec-12 Mon	###	###	12.29	12.51			28.6	28.6	###
2016-Dec-09 Fri	12.4	###	12.2	12.58	14,304,583	87,257,956	80.4	80.4	0.9
2016-Dec-08 Thu	###	###	11.84	###			###	###	0.0
2016-Dec-07 Wed	11.82	###	11.7	11.78	7,795,181	###	###	###	###
2016-Dec-06 Tue	###	11.87	###	11.78			80.9	80.9	###
2016-Dec-05 Mon	###	###	###	11.5			32.7	32.7	###
2016-Dec-02 Fri	###	11.83	11.585	11.74	4,847,929	56,757,128	82.7	82.7	0.8
2016-Dec-01 Thu	11.26	###	11.25	###	8,828,649	49,661,150	###	###	0.0
2016-Nov-30 Wed	###	###	###	###			72.1	72.1	0.0
2016-Nov-29 Tue	11.26	11.29	###	###	4,709,447	26,584,828	25.5	25.5	0.0
2016-Nov-28 Mon	11.4	11.47	11.26	11.26			###	###	0.8
2016-Nov-25 Fri	11.29	11.52	11.23	11.44			###	###	0.8
2016-Nov-24 Thu	11.2	###	###	###			39.5	39.5	0.0
2016-Nov-23 Wed	###	11.4	###	11.25	7,813,775	###	###	###	###
2016-Nov-22 Tue	###	###	###	###	8,546,028	0	###	###	0.0
2016-Nov-21 Mon	###	###	###	###			74.2	74.2	0.0
2016-Nov-18 Fri	###	###	###	###			77.3	77.3	0.0
2016-Nov-17 Thu	10.82	###	10.7	###	8,056,182	43,100,573	79.2	79.2	0.0
2016-Nov-16 Wed	10.8	###	10.8	###	15,097,744	###	80.8	80.8	0.0
2016-Nov-15 Tue	10.72	10.79	###	10.75			###	###	0.8
2016-Nov-14 Mon	###	###	10.43	###	6,056,623	31,585,288	###	###	0.0
2016-Nov-11 Fri	10.5	###	10.44	10.58	12,879,940	67,233,286	###	###	0.8
2016-Nov-10 Thu	###	10.5	###	10.5	13,119,956	###	88.6	88.6	0.8
2016-Nov-09 Wed	###	###	9.225	###			20.3	20.3	0.0
2016-Nov-08 Tue	9.88	###	9.81	9.82			###	###	###
2016-Nov-07 Mon	9.73	###	9.675	9.86	3,652,240	###	77.0	77.0	0.7
2016-Nov-04 Fri	9.72	9.82	###	9.71	3,477,473	###	###	###	###
2016-Nov-03 Thu	9.75	###	9.74	9.8	2,464,877	12,003,950	###	###	0.7
2016-Nov-02 Wed	###	###	9.78	9.82			26.4	26.4	###
2016-Nov-01 Tue	###	###	9.88	###	2,891,142	14,282,241	###	###	0.0
2016-Oct-31 Mon	###	###	###	###	3,606,058	0	###	###	0.0
2016-Oct-28 Fri	###	###	###	###	5,538,545	0	35.3	35.3	0.0
2016-Oct-27 Thu	###	###	###	###	5,034,245	0	38.4	38.4	0.0
2016-Oct-26 Wed	10.23	10.28	###	###	4,181,945	###	###	###	0.0
2016-Oct-25 Tue	###	###	###	###	2,480,988	0	###	###	0.0
2016-Oct-24 Mon	###	###	10.2	###	2,587,725	###	###	###	0.0
2016-Oct-21 Fri	###	###	10.24	###			###	###	0.0
2016-Oct-20 Thu	10.25	###	###	###	5,995,685	0	79.5	79.5	0.0
2016-Oct-19 Wed	###	10.2	###	###			80.7	80.7	0.0
2016-Oct-18 Tue	###	###	###	###			29.9	29.9	0.0
2016-Oct-17 Mon	###	###	###	###			###	###	0.0
2016-Oct-14 Fri	###	10.185	###	###			###	###	0.0
2016-Oct-13 Thu	10.22	10.25	###	###	5,028,283	25,769,950	21.6	21.6	0.0
2016-Oct-12 Wed	###	10.25	###	10.25			###	###	0.7
2016-Oct-11 Tue	###	###	###	10.22	7,300,882	0	74.8	74.8	0.7
2016-Oct-10 Mon	###	###	###	###	3,324,155	0	###	###	0.0
2016-Oct-07 Fri	###	###	9.85	###			30.6	30.6	0.0
2016-Oct-06 Thu	9.84	###	9.8	###	11,450,624	56,108,057	###	###	0.0
2016-Oct-05 Wed	9.45	9.76	9.45	9.74	7,121,554	68,402,526	91.3	91.3	0.7
2016-Oct-04 Tue	###	9.46	###	9.42			###	###	0.7
2016-Oct-03 Mon	###	###	9.28	###			###	###	0.0
2016-Sep-30 Fri	9.26	###	9.24	9.29	7,696,955	###	###	###	###
2016-Sep-29 Thu	###	###	9.28	###			27.4	27.4	0.0
2016-Sep-28 Wed	9.43	9.43	9.24	9.25			16.6	16.6	###
2016-Sep-27 Tue	9.51	9.55	###	###			20.1	20.1	0.0
2016-Sep-26 Mon	###	###	9.55	9.55	2,303,644	###	24.9	24.9	0.7
2016-Sep-23 Fri	###	###	###	###	5,206,684	0	63.4	63.4	0.0
2016-Sep-22 Thu	###	9.74	9.57	###	5,287,642	51,052,183	###	###	0.0
2016-Sep-21 Wed	9.54	###	9.51	9.58	6,151,187	###	71.2	71.2	0.7
2016-Sep-20 Tue	###	9.74	9.55	9.58	6,130,450	###	###	###	0.7
2016-Sep-19 Mon	###	###	9.59	###	1,745,048	###	###	###	0.0
2016-Sep-16 Fri	9.56	###	9.55	9.56			###	###	0.7
2016-Sep-15 Thu	9.53	###	9.5	9.53			65.6	65.6	###
2016-Sep-14 Wed	###	9.74	9.59	###	6,328,456	61,164,527	###	###	0.0
2016-Sep-13 Tue	9.78	9.78	###	###			20.8	20.8	0.0
2016-Sep-12 Mon	9.55	9.7	9.55	###	6,777,670	65,235,073	###	###	0.0
2016-Sep-09 Fri	###	###	9.53	###	3,820,976	18,206,950	###	###	0.0
2016-Sep-08 Thu	9.72	9.75	9.645	###			29.7	29.7	0.0
2016-Sep-07 Wed	9.72	9.81	9.71	9.78			###	###	0.7
2016-Sep-06 Tue	9.83	9.85	9.755	9.77	2,837,824	###	28.1	28.1	0.7
2016-Sep-05 Mon	9.85	9.885	9.83	9.86			67.7	67.7	0.7
2016-Sep-02 Fri	9.85	9.88	9.73	9.83			36.3	36.3	0.7
2016-Sep-01 Thu	###	###	9.875	9.88			###	###	0.7
2016-Aug-31 Wed	9.89	###	9.87	###			76.9	76.9	0.0
2016-Aug-30 Tue	###	###	9.86	9.87			###	###	###
2016-Aug-29 Mon	9.86	###	9.84	9.85			45.8	45.8	###
2016-Aug-26 Fri	###	9.985	9.86	9.86			34.0	34.0	0.7
2016-Aug-25 Thu	###	###	###	###	5,598,472	0	74.4	74.4	0.0
2016-Aug-24 Wed	###	###	###	###	6,767,724	0	###	###	0.0
2016-Aug-23 Tue	###	###	###	###			###	###	0.0
2016-Aug-22 Mon	###	###	###	###			28.0	28.0	0.0
2016-Aug-19 Fri	###	###	###	###	6,724,671	0	30.4	30.4	0.0
2016-Aug-18 Thu	###	###	###	###			19.7	19.7	0.0
2016-Aug-17 Wed	###	###	9.89	10.24			###	###	###
2016-Aug-16 Tue	11.29	###	###	###			###	###	0.0
2016-Aug-15 Mon	###	11.4	###	11.27			###	###	###
2016-Aug-12 Fri	11.27	11.28	###	11.22			27.0	27.0	###
2016-Aug-11 Thu	###	###	###	###	2,250,058	0	70.3	70.3	0.0
2016-Aug-10 Wed	###	11.21	###	###	3,319,741	18,607,148	###	###	0.0
2016-Aug-09 Tue	11.43	11.47	###	11.25			22.2	22.2	###
2016-Aug-08 Mon	11.25	###	11.2	###	4,231,478	23,696,276	79.1	79.1	0.0
2016-Aug-05 Fri	###	###	###	###	2,147,459	0	###	###	0.0
2016-Aug-04 Thu	10.75	###	10.74	10.86	3,233,040	17,361,424	78.1	78.1	0.8
2016-Aug-03 Wed	10.82	10.84	###	10.74			###	###	0.8
2016-Aug-02 Tue	###	###	###	###			###	###	0.0
2016-Aug-01 Mon	###	###	###	###			###	###	0.0
2016-Jul-29 Fri	###	###	10.86	###			66.8	66.8	0.0
2016-Jul-28 Thu	###	###	###	###	4,221,274	0	16.1	16.1	0.0
2016-Jul-27 Wed	11.22	11.25	###	###			###	###	0.0
2016-Jul-26 Tue	###	###	###	###	4,024,981	0	73.6	73.6	0.0
2016-Jul-25 Mon	###	11.175	###	###			36.5	36.5	0.0
2016-Jul-22 Fri	###	###	###	###			###	###	0.0
2016-Jul-21 Thu	###	###	###	###			82.4	82.4	0.0
2016-Jul-20 Wed	###	###	10.88	###			66.6	66.6	0.0
2016-Jul-19 Tue	###	###	###	10.73	2,705,672	0	###	###	###
2016-Jul-18 Mon	10.84	###	###	###	2,452,479	0	72.1	72.1	0.0
2016-Jul-15 Fri	###	10.89	###	10.76	2,842,982	###	80.6	80.6	0.8
2016-Jul-14 Thu	###	10.72	###	###	2,419,023	###	###	###	0.0
2016-Jul-13 Wed	###	10.75	10.56	###	4,407,146	46,958,140	29.3	29.3	0.0
2016-Jul-12 Tue	10.53	10.625	10.43	10.44	4,346,143	45,754,020	###	###	0.7
2016-Jul-11 Mon	10.54	10.55	###	10.45			###	###	###
2016-Jul-08 Fri	###	###	10.26	###	3,316,677	17,014,553	71.2	71.2	0.0
2016-Jul-07 Thu	10.29	###	10.24	10.28			###	###	0.7
2016-Jul-06 Wed	10.28	10.28	###	###	8,365,226	###	###	###	0.0
2016-Jul-05 Tue	10.51	10.51	10.26	###	3,657,582	37,983,989	23.0	23.0	0.0
2016-Jul-04 Mon	10.44	10.48	###	10.48			64.4	64.4	0.7
2016-Jul-01 Fri	10.47	###	###	10.44	3,487,255	0	###	###	0.7
2016-Jun-30 Thu	###	10.49	###	10.43	14,221,176	###	71.3	71.3	0.7
2016-Jun-29 Wed	10.25	###	10.085	10.24			29.8	29.8	###
2016-Jun-28 Tue	###	10.22	9.83	###			###	###	0.0
2016-Jun-27 Mon	###	10.7	###	10.23	12,476,559	###	###	###	###
2016-May-26 Thu	###	###	###	###			82.2	82.2	0.0
2016-May-25 Wed	###	###	###	###	4,082,074	0	77.6	77.6	0.0
2016-May-24 Tue	11.85	###	11.79	###			78.0	78.0	0.0
2016-May-23 Mon	###	###	11.79	11.84			24.3	24.3	0.8
2016-May-20 Fri	###	12.075	11.85	###	4,197,228	###	20.6	20.6	0.0
2016-May-19 Thu	###	12.2	###	###			###	###	0.0
2016-May-18 Wed	11.77	###	11.77	11.86	4,876,780	28,699,850	81.2	81.2	0.8
2016-May-17 Tue	###	###	11.85	###			###	###	0.0
2016-May-16 Mon	11.82	###	11.8	###	3,798,845	22,413,185	78.1	78.1	0.0
2016-May-13 Fri	11.8	11.8	###	11.8	4,426,052	###	###	###	0.8
2016-May-12 Thu	11.75	11.78	11.52	11.72	5,602,983	65,274,751	###	###	0.8
2016-May-11 Wed	11.56	###	11.55	11.72			###	###	0.8
2016-May-10 Tue	11.46	11.46	11.22	11.43			###	###	###
2016-May-09 Mon	###	11.46	11.28	11.42	3,393,728	38,586,687	71.6	71.6	0.8
2016-May-06 Fri	11.25	11.42	###	###			72.5	72.5	0.0
2016-May-05 Thu	11.45	11.46	11.29	11.43			33.4	33.4	###
2016-May-04 Wed	###	11.49	###	11.46			###	###	0.8
2016-May-03 Tue	###	11.21	###	11.2			66.8	66.8	0.8
2016-May-02 Mon	###	###	10.89	###			71.2	71.2	0.0
2016-Apr-29 Fri	###	###	###	###			30.3	30.3	0.0
2016-Apr-28 Thu	###	###	###	###	3,293,625	0	22.0	22.0	0.0
2016-Apr-27 Wed	11.2	11.385	###	###			40.1	40.1	0.0
2016-Apr-26 Tue	11.4	11.4	###	###			23.0	23.0	0.0
2016-Apr-22 Fri	###	11.385	###	###			82.3	82.3	0.0
2016-Apr-21 Thu	###	11.48	###	###			26.6	26.6	0.0
2016-Apr-20 Wed	###	###	###	11.21			###	###	###
2016-Apr-19 Tue	11.44	11.55	11.24	11.25			22.6	22.6	###
2016-Apr-18 Mon	11.4	11.42	11.24	11.29			24.7	24.7	###
2016-Apr-15 Fri	###	11.5	###	11.49			76.5	76.5	###
2016-Apr-14 Thu	###	11.42	###	###			84.2	84.2	0.0
2016-Apr-13 Wed	###	###	10.845	###	3,318,556	###	###	###	0.0
2016-Apr-12 Tue	###	10.88	###	10.83			###	###	###
2016-Apr-11 Mon	10.76	10.88	10.72	10.77	2,834,250	###	###	###	###
2016-Apr-08 Fri	###	10.81	10.56	10.81	3,662,489	###	###	###	0.8
2016-Apr-07 Thu	10.82	10.88	10.75	10.82	2,887,048	31,223,424	70.7	70.7	0.8
2016-Apr-06 Wed	###	10.86	###	10.75			###	###	0.8
2016-Apr-05 Tue	10.8	10.85	10.58	###	3,813,241	40,858,877	###	###	0.0
2016-Apr-04 Mon	10.74	###	###	10.8			74.6	74.6	###
2016-Apr-01 Fri	10.84	10.87	10.54	###			###	###	0.0
2016-Mar-31 Thu	10.81	###	10.78	###	4,382,224	23,620,187	75.7	75.7	0.0
2016-Mar-30 Wed	###	10.75	10.56	10.74	5,757,445	61,345,576	76.9	76.9	0.8
2016-Mar-29 Tue	10.75	10.79	10.56	###	3,723,879	###	###	###	0.0
2016-Mar-24 Thu	###	10.82	###	10.75			###	###	0.8
2016-Mar-23 Wed	10.86	###	###	10.72	4,440,041	0	24.9	24.9	0.8
2016-Mar-22 Tue	###	###	###	10.88			24.7	24.7	0.8
2016-Mar-21 Mon	10.71	10.88	10.71	10.85			###	###	0.8
2016-Mar-18 Fri	10.72	10.78	###	10.7			###	###	0.8
2016-Mar-17 Thu	###	10.79	10.545	###			###	###	0.0
2016-Mar-16 Wed	###	###	10.44	10.58	4,428,649	23,117,547	26.4	26.4	0.8
2016-Mar-15 Tue	10.83	10.85	###	10.57	5,104,349	###			0.8
2016-Mar-14 Mon	10.85	###	10.82	10.88	4,216,447	22,810,978	###	###	0.8
2016-Mar-11 Fri	10.7	10.75	10.55	10.71	6,061,243	###	###	###	###
2016-Mar-10 Thu	10.71	10.83	###	###			35.8	35.8	0.0
2016-Mar-09 Wed	11.24	11.24	###	###			###	###	0.0
2016-Mar-08 Tue	11.5	###	11.26	###	7,581,953	###	29.5	29.5	0.0
2016-Mar-07 Mon	11.45	11.54	###	11.43			###	###	###
2016-Mar-04 Fri	###	11.42	11.2	###			32.1	32.1	0.0
2016-Mar-03 Thu	###	11.43	10.955	###			###	###	0.0
2016-Mar-02 Wed	10.86	###	10.84	###			###	###	0.0
2016-Mar-01 Tue	###	###	10.57	10.77	5,963,228	31,515,659	###	###	###
2016-Feb-29 Mon	###	10.74	10.56	10.57	7,672,645	###	29.4	29.4	0.8
2016-Feb-26 Fri	###	10.75	10.46	###			33.4	33.4	0.0
2016-Feb-25 Thu	###	###	10.46	###	11,918,550	###	12.5	12.5	0.0
2016-Feb-24 Wed	###	###	10.72	###	12,201,429	65,399,659	###	###	0.0
2016-Feb-23 Tue	11.45	11.84	###	11.27	14,756,483	87,358,379	20.3	20.3	###
2016-Feb-22 Mon	###	10.47	###	###			86.3	86.3	0.0
2016-Feb-19 Fri	10.24	###	###	###			###	###	0.0
2016-Feb-18 Thu	10.28	###	###	10.24			26.9	26.9	###
2016-Feb-17 Wed	###	###	###	###			22.2	22.2	0.0
2016-Feb-16 Tue	9.78	###	###	###	6,838,029	0	82.9	82.9	0.0
2016-Feb-15 Mon	9.75	9.82	9.58	###			29.6	29.6	0.0
2016-Feb-12 Fri	###	9.71	9.55	###	5,516,688	###	75.2	75.2	0.0
2016-Feb-11 Thu	###	9.83	###	9.76			72.8	72.8	0.7
2016-Feb-10 Wed	###	###	9.5	###			26.3	26.3	0.0
2016-Feb-09 Tue	###	###	9.85	###	9,988,647	49,194,086	###	###	0.0
2016-Feb-08 Mon	10.4	10.41	10.24	###	6,620,889	68,360,678	26.5	26.5	0.0
2016-Feb-05 Fri	###	###	10.44	10.47	4,550,641	23,754,346	17.6	17.6	0.7
2016-Feb-04 Thu	10.58	10.76	10.58	###	4,637,781	49,485,123	###	###	0.0
2016-Feb-03 Wed	###	###	10.45	10.5			31.4	31.4	0.8
2016-Feb-02 Tue	10.86	###	10.78	10.82	3,628,420	19,557,183	38.9	38.9	0.8
2016-Feb-01 Mon	###	###	10.73	10.84	3,581,376	19,214,082	###	###	0.8
2016-Jan-29 Fri	###	10.88	###	10.88	5,090,958	###	83.9	83.9	0.8
2016-Jan-28 Thu	10.58	10.72	10.43	###			###	###	0.0
2016-Jan-27 Wed	10.8	10.82	10.52	###			23.7	23.7	0.0
2016-Jan-25 Mon	10.87	###	###	10.79			22.0	22.0	###
2016-Jan-22 Fri	10.56	10.72	10.46	###	4,219,827	###	###	###	0.0
2016-Jan-21 Thu	###	###	###	10.5			81.0	81.0	0.8
2016-Jan-20 Wed	10.74	10.85	###	10.42			###	###	0.7
2016-Jan-19 Tue	10.7	10.85	###	10.83			###	###	###
2016-Jan-18 Mon	10.53	###	10.47	###			80.1	80.1	0.0
2016-Jan-15 Fri	11.28	11.28	###	10.76	5,741,078	32,379,679	###	###	0.8
2016-Jan-14 Thu	###	11.23	###	###			73.5	73.5	0.0
2016-Jan-13 Wed	11.29	11.47	11.23	11.46			###	###	0.8
2016-Jan-12 Tue	###	11.5	###	###			26.2	26.2	0.0
2016-Jan-11 Mon	11.2	11.29	###	11.27			78.0	78.0	###
2016-Jan-08 Fri	###	###	11.29	11.49	3,114,941	17,583,841	81.3	81.3	###
2016-Jan-07 Thu	11.71	11.8	11.41	11.44			###	###	0.8
2016-Jan-06 Wed	###	###	11.7	11.77	6,195,580	36,244,143	20.0	20.0	###
2016-Jan-05 Tue	12.28	12.43	###	###	3,112,825	###	22.8	22.8	0.0
2016-Jan-04 Mon	12.59	12.74	12.46	12.51	2,465,142	31,060,789	26.8	26.8	###
2015-Dec-31 Thu	###	12.73	12.54	12.59	1,300,047	###	25.5	25.5	###
2015-Dec-30 Wed	###	12.71	12.53	12.59			33.0	33.0	###
2015-Dec-29 Tue	12.26	12.47	12.2	12.44			75.2	75.2	0.9
2015-Dec-24 Thu	12.25	###	###	12.26	990,678	0	70.8	70.8	0.9
2015-Dec-23 Wed	###	###	###	###	2,022,858	0	19.1	19.1	0.0
2015-Dec-22 Tue	###	12.24	###	###	2,952,553	18,069,624	75.1	75.1	0.0
2015-Dec-21 Mon	12.21	12.21	11.87	###			###	###	0.0
2015-Dec-18 Fri	11.85	###	11.85	###			67.7	67.7	0.0
2015-Dec-17 Thu	###	12.25	###	###			29.3	29.3	0.0
2015-Dec-16 Wed	###	###	###	###	3,206,226	0	82.7	82.7	0.0
2015-Dec-15 Tue	11.72	11.945	11.57	11.57	7,532,459	88,562,886	24.2	24.2	###
2015-Dec-14 Mon	###	###	11.58	11.58			###	###	0.8
2015-Dec-11 Fri	###	###	###	###	3,540,754	0	###	###	0.0
2015-Dec-10 Thu	12.22	12.23	11.955	###			22.6	22.6	0.0
2015-Dec-09 Wed	###	12.42	12.22	12.24			25.5	25.5	0.9
2015-Dec-08 Tue	12.5	12.59	###	12.4			32.0	32.0	0.9
2015-Dec-07 Mon	12.76	12.78	12.555	12.58	2,890,144	###	###	###	0.9
2015-Dec-04 Fri	12.45	12.55	###	12.54	4,300,228	###	###	###	0.9
2015-Dec-03 Thu	12.46	12.76	12.44	###	3,039,648	###	###	###	0.0
2015-Dec-02 Wed	###	###	12.55	###			75.2	75.2	0.0
2015-Dec-01 Tue	12.4	12.74	###	###			###	###	0.0
2015-Nov-30 Mon	12.56	###	12.43	12.47			###	###	###
2015-Nov-27 Fri	###	###	12.43	12.49			###	###	0.9
2015-Nov-26 Thu	12.47	###	12.46	12.52	4,684,624	###	76.1	76.1	0.9
2015-Nov-25 Wed	12.56	###	12.41	12.43	5,627,420	34,918,141	###	###	0.9
2015-Nov-24 Tue	###	12.75	12.54	###	4,196,454	###	34.0	34.0	0.0
2015-Nov-23 Mon	12.83	12.89	12.73	12.78			29.5	29.5	0.9
2015-Nov-20 Fri	12.82	12.84	###	12.74			###	###	###
2015-Nov-19 Thu	###	12.86	###	12.86			77.7	77.7	0.9
2015-Nov-18 Wed	12.73	12.73	12.5	12.55			###	###	###
2015-Nov-17 Tue	###	###	12.42	###	12,491,526	77,572,376	###	###	0.0
2015-Nov-16 Mon	###	13.25	###	###	3,327,652	###	###	###	0.0
2015-Nov-13 Fri	###	###	###	13.23			76.5	76.5	0.9
2015-Nov-12 Thu	###	13.8	13.42	13.46			###	###	###
2015-Nov-11 Wed	###	13.81	13.56	13.75	3,292,572	45,058,847	###	###	1.0
2015-Nov-10 Tue	13.42	13.685	13.41	###	6,050,677	81,971,546	83.4	83.4	0.0
2015-Nov-09 Mon	###	###	###	13.5	6,770,184	0	###	###	1.0
2015-Nov-06 Fri	###	13.46	13.22	###	4,145,154	55,296,354	67.4	67.4	0.0
2015-Nov-05 Thu	###	13.41	13.22	###			###	###	0.0
2015-Nov-04 Wed	13.4	13.52	###	###	2,966,175	20,051,343	###	###	0.0
2015-Nov-03 Tue	###	13.26	###	13.24	2,431,840	###	###	###	0.9
2015-Nov-02 Mon	13.22	13.25	###	###			###	###	0.0
2015-Oct-30 Fri	###	###	###	13.25			82.6	82.6	###
2015-Oct-29 Thu	13.45	13.59	###	###	5,569,879	37,847,327	###	###	0.0
2015-Oct-28 Wed	13.57	###	###	###	4,530,720	0	19.6	19.6	0.0
2015-Oct-27 Tue	13.55	###	13.5	13.59			###	###	###
2015-Oct-26 Mon	13.58	###	13.5	13.52	2,592,740	###	36.6	36.6	1.0
2015-Oct-23 Fri	13.43	###	13.43	13.5	5,043,053	###	70.8	70.8	1.0
2015-Oct-22 Thu	###	13.21	###	###			72.7	72.7	0.0
2015-Oct-21 Wed	###	13.2	###	###	3,018,326	19,920,951	###	###	0.0
2015-Oct-20 Tue	13.2	13.2	###	###			22.7	22.7	0.0
2015-Oct-19 Mon	12.86	13.2	12.81	###			###	###	0.0
2015-Oct-16 Fri	###	###	12.78	12.8			###	###	0.9
2015-Oct-15 Thu	###	###	12.73	12.78	5,055,587	###	###	###	0.9
2015-Oct-14 Wed	###	###	12.74	###			29.0	29.0	0.0
2015-Oct-13 Tue	###	###	###	###			###	###	0.0
2015-Oct-12 Mon	###	###	###	###	2,619,178	0	###	###	0.0
2015-Oct-09 Fri	###	13.2	13.025	###			28.3	28.3	0.0
2015-Oct-08 Thu	###	###	12.85	12.86			###	###	0.9
2015-Oct-07 Wed	12.89	###	12.73	12.81	4,590,270	###	28.1	28.1	###
2015-Oct-06 Tue	###	###	###	###			24.6	24.6	0.0
2015-Oct-05 Mon	###	###	12.81	###	2,091,779	13,397,844	67.4	67.4	0.0
2015-Oct-02 Fri	12.75	###	###	12.71			26.5	26.5	0.9
2015-Oct-01 Thu	###	###	12.87	###	3,096,940	###	###	###	0.0
2015-Sep-30 Wed	12.7	###	12.7	12.89			###	###	###
2015-Sep-29 Tue	12.85	###	###	12.7			###	###	0.9
2015-Sep-28 Mon	12.88	###	12.87	###	2,960,422	###	79.5	79.5	0.0
2015-Sep-25 Fri	###	###	12.86	12.86	4,340,674	###	21.4	21.4	0.9
2015-Sep-24 Thu	###	###	###	###			###	###	0.0
2015-Sep-23 Wed	###	###	12.89	###	4,574,128	29,480,254	###	###	0.0
2015-Sep-22 Tue	###	###	###	###			77.4	77.4	0.0
2015-Sep-21 Mon	###	###	12.74	###			75.6	75.6	0.0
2015-Sep-18 Fri	13.23	13.53	###	13.26			66.1	66.1	0.9
2015-Sep-17 Thu	###	13.47	13.26	###			73.9	73.9	0.0
2015-Sep-16 Wed	###	###	###	###	3,881,783	0	###	###	0.0
2015-Sep-15 Tue	13.28	13.28	12.88	###	3,295,382	###	###	###	0.0
2015-Sep-14 Mon	13.25	13.25	###	###			###	###	0.0
2015-Sep-11 Fri	###	13.24	###	###			###	###	0.0
2015-Sep-10 Thu	###	###	###	###			74.6	74.6	0.0
2015-Sep-09 Wed	13.2	13.54	###	###			###	###	0.0
2015-Sep-08 Tue	12.77	###	12.74	###			###	###	0.0
2015-Sep-07 Mon	###	12.74	12.42	12.72			75.3	75.3	0.9
2015-Sep-04 Fri	12.75	###	###	12.74			###	###	###
2015-Sep-03 Thu	13.2	13.29	12.8	12.83			###	###	###
2015-Sep-02 Wed	12.7	###	###	###			###	###	0.0
2015-Sep-01 Tue	###	13.2	12.88	###			37.3	37.3	0.0
2015-Aug-31 Mon	###	13.26	###	13.2	7,259,929	48,133,329	###	###	0.9
2015-Aug-28 Fri	###	###	###	###			###	###	0.0
2015-Aug-27 Thu	13.5	13.71	###	13.58			###	###	###
2015-Aug-26 Wed	###	13.29	###	###			65.9	65.9	0.0
2015-Aug-25 Tue	###	13.54	###	###	9,343,156	###	###	###	0.0
2015-Aug-24 Mon	13.49	13.59	###	###			###	###	0.0
2015-Aug-21 Fri	13.88	###	###	13.77	16,917,629	0	###	###	###
2015-Aug-20 Thu	###	###	###	###	8,050,127	0	###	###	0.0
2015-Aug-19 Wed	###	###	###	###			71.6	71.6	0.0
2015-Aug-18 Tue	14.27	14.48	###	###	7,233,553	52,370,923	22.7	22.7	0.0
2015-Aug-17 Mon	###	###	###	###			###	###	0.0
2015-Aug-14 Fri	###	###	###	###	3,356,828	0	###	###	0.0
2015-Aug-13 Thu	###	###	###	###			72.3	72.3	0.0
2015-Aug-12 Wed	###	###	13.83	###			###	###	0.0
2015-Aug-11 Tue	14.28	14.28	###	###	3,064,879	###	###	###	0.0
2015-Aug-10 Mon	14.24	14.24	###	###	2,974,877	21,181,124	###	###	0.0
2015-Aug-07 Fri	###	###	###	###			40.0	40.0	0.0
2015-Aug-06 Thu	14.44	14.5	14.27	14.43			35.6	35.6	###
2015-Aug-05 Wed	###	14.81	14.43	14.54			###	###	1.0
2015-Aug-04 Tue	14.7	14.84	###	14.74	6,203,480	46,029,821	70.7	70.7	1.1
2015-Aug-03 Mon	###	###	14.45	14.56	2,328,024	16,819,973	32.7	32.7	###
2015-Jul-31 Fri	###	14.7	14.5	###	4,882,770	71,288,442	###	###	0.0
2015-Jul-30 Thu	14.58	14.72	14.5	14.52	3,130,257	45,733,054	28.0	28.0	1.0
2015-Jul-29 Wed	###	###	14.46	14.49	7,988,653	###	13.4	13.4	###
2015-Jul-28 Tue	14.55	14.85	14.52	###			80.4	80.4	0.0
2015-Jul-27 Mon	14.57	###	14.51	###	2,780,854	###	###	###	0.0
2015-Jul-24 Fri	14.47	###	14.44	###			83.7	83.7	0.0
2015-Jul-23 Thu	14.42	###	14.4	14.49	3,247,088	###	###	###	###
2015-Jul-22 Wed	###	###	###	###	8,404,270	0	18.5	18.5	0.0
2015-Jul-21 Tue	14.82	###	14.82	14.85			###	###	###
2015-Jul-20 Mon	14.7	14.8	###	14.75	2,668,724	19,748,557	###	###	###
2015-Jul-17 Fri	14.71	14.74	14.59	###	5,011,428	###	###	###	0.0
2015-Jul-16 Thu	###	14.71	14.51	###			###	###	0.0
2015-Jul-15 Wed	###	14.43	###	###			###	###	0.0
2015-Jul-14 Tue	14.2	###	###	14.25			###	###	1.0
2015-Jul-13 Mon	13.74	###	13.74	###	2,194,453	###	84.5	84.5	0.0
2015-Jul-10 Fri	###	14.22	13.75	13.79			11.4	11.4	1.0
2015-Jul-09 Thu	13.77	###	13.58	###	2,462,622	###	79.8	79.8	0.0
2015-Jul-08 Wed	###	###	###	13.87	3,404,940	0	43.7	43.7	###
2015-Jul-07 Tue	###	###	###	###			70.2	70.2	0.0
2015-Jul-06 Mon	13.89	###	13.81	###	2,248,375	15,525,029	80.6	80.6	0.0
2015-Jul-03 Fri	###	###	###	###	3,914,974	0	###	###	0.0
2015-Jul-02 Thu	14.24	14.52	###	14.45	4,317,076	31,341,971	74.3	74.3	1.0
2015-Jul-01 Wed	13.73	###	13.7	###			83.4	83.4	0.0
2015-Jun-30 Tue	13.44	###	###	###			###	###	0.0
2015-Jun-29 Mon	13.51	13.71	13.47	###			86.4	86.4	0.0
2015-Jun-26 Fri	###	###	13.73	13.8	6,344,576	###	###	###	1.0
2015-Jun-25 Thu	###	14.25	###	14.21			84.5	84.5	###
2015-Jun-24 Wed	###	14.175	###	###			84.5	84.5	0.0
2015-Jun-23 Tue	###	###	13.85	###			27.0	27.0	0.0
2015-Jun-22 Mon	13.77	13.84	###	13.77			73.3	73.3	###
2015-Jun-19 Fri	13.75	13.885	###	###	3,468,348	###	###	###	0.0
2015-Jun-18 Thu	13.8	13.87	13.51	###	6,350,159	86,933,676	###	###	0.0
2015-Jun-17 Wed	###	###	###	###	2,825,981	0	###	###	0.0
2015-Jun-16 Tue	###	###	13.83	###			###	###	0.0
2015-Jun-15 Mon	13.85	###	13.76	###	2,358,677	###	85.6	85.6	0.0
2015-Jun-12 Fri	13.87	###	###	###	2,723,877	0	###	###	0.0
2015-Jun-11 Thu	13.74	###	13.74	###			84.2	84.2	0.0
2015-Jun-10 Wed	13.59	###	13.43	###			###	###	0.0
2015-Jun-09 Tue	###	13.85	13.56	13.59	2,941,558	40,314,052	###	###	###
2015-Jun-05 Fri	###	###	###	13.8			19.6	19.6	1.0
2015-Jun-04 Thu	###	###	###	###			###	###	0.0
2015-Jun-03 Wed	###	###	13.8	###			###	###	0.0
2015-Jun-02 Tue	###	###	14.21	14.23			###	###	###
2015-Jun-01 Mon	###	14.71	###	14.5			28.3	28.3	1.0
2015-May-29 Fri	14.74	14.77	14.58	###	7,842,459	115,088,085	24.2	24.2	0.0
2015-May-28 Thu	###	14.82	14.56	14.58			###	###	###
2015-May-27 Wed	14.4	###	###	14.49	3,381,340	0	###	###	###
2015-May-26 Tue	14.23	14.49	###	14.4	2,560,723	###	80.0	80.0	1.0
2015-May-25 Mon	###	14.41	###	14.27			###	###	###
2015-May-22 Fri	###	14.22	###	###	3,030,170	###	17.7	17.7	0.0
2015-May-21 Thu	###	###	###	###	4,808,672	0	70.7	70.7	0.0
2015-May-20 Wed	###	###	###	###			70.5	70.5	0.0
2015-May-19 Tue	###	###	13.73	13.88			###	###	###
2015-May-18 Mon	14.5	###	###	###			###	###	0.0
2015-May-15 Fri	14.5	###	14.48	###			78.2	78.2	0.0
2015-May-14 Thu	14.24	14.42	14.22	14.42			80.5	80.5	###
2015-May-13 Wed	###	14.52	14.26	14.43			###	###	###
2015-May-12 Tue	###	14.26	###	14.24			75.3	75.3	1.0
2015-May-11 Mon	###	###	13.76	13.8			23.4	23.4	1.0
2015-May-08 Fri	###	###	13.79	13.79	3,195,449	22,032,620	18.7	18.7	1.0
2015-May-07 Thu	13.55	###	13.5	13.85			###	###	###
2015-May-06 Wed	13.54	13.81	13.54	###			83.2	83.2	0.0
2015-May-05 Tue	13.87	###	13.56	###			18.2	18.2	0.0
2015-May-04 Mon	###	13.78	13.57	13.73	2,861,357	39,129,056	###	###	###
2015-May-01 Fri	###	###	13.47	13.56			###	###	1.0
2015-Apr-30 Thu	13.51	13.8	###	13.7	5,045,322	34,812,721	81.1	81.1	1.0
2015-Apr-29 Wed	13.84	13.86	13.57	13.7			###	###	1.0
2015-Apr-28 Tue	###	14.28	13.86	13.88	3,461,447	48,702,559	19.4	19.4	###
2015-Apr-27 Mon	13.83	###	13.81	###	4,045,955	###	###	###	0.0
2015-Apr-24 Fri	13.8	13.89	13.75	13.85	4,014,472	###	###	###	###
2015-Apr-23 Thu	13.53	13.7	13.46	###			###	###	0.0
2015-Apr-22 Wed	###	###	13.52	###	4,020,474	###	72.1	72.1	0.0
2015-Apr-21 Tue	###	###	###	13.83			84.1	84.1	1.0
2015-Apr-20 Mon	13.59	###	###	###	4,404,871	0	20.4	20.4	0.0
2015-Apr-17 Fri	###	13.79	###	###	2,260,178	15,583,927	79.5	79.5	0.0
2015-Apr-16 Thu	13.8	13.88	###	13.77			###	###	###
2015-Apr-15 Wed	13.85	###	13.55	###			19.4	19.4	0.0
2015-Apr-14 Tue	13.59	13.83	13.55	13.79			83.6	83.6	1.0
2015-Apr-13 Mon	13.75	13.82	###	###	2,242,887	15,498,349	24.6	24.6	0.0
2015-Apr-10 Fri	###	13.72	13.545	13.7	3,369,158	45,930,046	###	###	1.0
2015-Apr-09 Thu	13.74	13.83	13.55	###			23.1	23.1	0.0
2015-Apr-08 Wed	13.55	13.7	13.46	###			75.6	75.6	0.0
2015-Apr-07 Tue	###	13.74	13.41	13.51	4,324,888	58,710,354	32.4	32.4	###
2015-Apr-02 Thu	###	13.5	###	13.42			88.9	88.9	1.0
2015-Apr-01 Wed	###	###	12.74	12.79			###	###	###
2015-Mar-31 Tue	###	###	12.875	###	4,263,979	###	###	###	0.0
2015-Mar-30 Mon	###	###	12.54	12.89			88.2	88.2	###
2015-Mar-27 Fri	12.84	###	12.8	12.82	7,293,827	###	###	###	0.9
2015-Mar-26 Thu	###	###	12.89	###	3,644,452	###	###	###	0.0
2015-Mar-25 Wed	###	13.4	###	###			###	###	0.0
2015-Mar-24 Tue	13.21	13.29	###	13.25	3,388,079	22,513,784	70.1	70.1	###
2015-Mar-23 Mon	13.45	13.51	13.24	13.24			###	###	0.9
2015-Mar-20 Fri	###	13.53	###	13.53			80.4	80.4	###
2015-Mar-19 Thu	###	13.5	###	13.42	6,386,856	43,111,278	91.5	91.5	1.0
2015-Mar-18 Wed	13.25	###	###	13.23	7,006,485	0	###	###	0.9
2015-Mar-17 Tue	###	13.55	13.23	###			73.1	73.1	0.0
2015-Mar-16 Mon	13.25	###	###	13.22	4,777,886	0	###	###	0.9
2015-Mar-13 Fri	13.49	###	###	13.41	5,175,324	0	25.5	25.5	1.0
2015-Mar-12 Thu	###	###	13.28	13.58			###	###	###
2015-Mar-11 Wed	###	###	###	###			###	###	0.0
2015-Mar-10 Tue	###	###	###	###			13.5	13.5	0.0
2015-Mar-09 Mon	13.5	###	13.49	13.81			90.9	90.9	###
2015-Mar-06 Fri	###	13.5	###	13.43			86.1	86.1	###
2015-Mar-05 Thu	###	###	12.84	###			###	###	0.0
2015-Mar-04 Wed	###	###	12.89	###	9,058,079	###	81.6	81.6	0.0
2015-Mar-03 Tue	###	13.2	###	###			78.7	78.7	0.0
2015-Mar-02 Mon	###	###	12.89	###			###	###	0.0
2015-Feb-27 Fri	###	###	12.83	###	12,984,578	###	###	###	0.0
2015-Feb-26 Thu	12.89	###	12.81	###			83.3	83.3	0.0
2015-Feb-25 Wed	12.83	###	12.74	###	18,220,828	116,066,674	82.3	82.3	0.0
2015-Feb-24 Tue	11.25	12.57	###	12.45	17,893,053	###	###	###	###
2015-Feb-23 Mon	11.55	###	11.48	###	1,893,940	###	###	###	0.0
2015-Feb-20 Fri	11.72	11.82	11.52	11.57	3,621,187	42,259,252	###	###	###
2015-Feb-19 Thu	11.85	###	###	11.7			###	###	0.8
2015-Feb-18 Wed	11.82	###	###	11.8	3,886,786	0	###	###	0.8
2015-Feb-17 Tue	###	###	11.75	11.79			24.6	24.6	0.8
2015-Feb-16 Mon	###	###	###	###			85.8	85.8	0.0
2015-Feb-13 Fri	###	11.76	11.56	11.59	3,380,180	###	###	###	0.8
2015-Feb-12 Thu	11.29	11.5	11.27	11.44	7,982,455	90,880,250	85.1	85.1	0.8
2015-Feb-11 Wed	11.41	11.48	###	11.26			###	###	0.8
2015-Feb-10 Tue	###	###	###	###			###	###	0.0
2015-Feb-09 Mon	###	11.44	###	###	4,242,378	###	###	###	0.0
2015-Feb-06 Fri	11.25	11.29	###	###	3,278,770	18,508,656	22.9	22.9	0.0
2015-Feb-05 Thu	###	11.26	###	11.2	5,048,949	28,425,582	77.1	77.1	0.8
2015-Feb-04 Wed	10.8	###	10.78	###			83.0	83.0	0.0
2015-Feb-03 Tue	10.56	10.76	10.52	###	5,493,073	###	75.8	75.8	0.0
2015-Feb-02 Mon	10.56	###	10.44	10.49			###	###	###
2015-Jan-30 Fri	###	10.7	10.57	###	5,506,084	###	###	###	0.0
2015-Jan-29 Thu	10.51	10.59	10.455	10.53	5,512,089	58,000,956	67.1	67.1	0.8
2015-Jan-28 Wed	###	10.59	###	10.56	4,900,281	25,946,987	###	###	0.8
2015-Jan-27 Tue	###	###	10.28	10.49			###	###	###
2015-Jan-23 Fri	10.77	10.78	###	###			22.8	22.8	0.0
2015-Jan-22 Thu	10.7	10.77	10.57	###	5,047,724	###	25.9	25.9	0.0
2015-Jan-21 Wed	###	10.83	10.56	###	7,061,381	###	###	###	0.0
2015-Jan-20 Tue	10.46	###	10.44	10.53			###	###	0.8
2015-Jan-19 Mon	10.49	10.73	10.49	10.54	3,144,227	33,360,248	###	###	0.8
2015-Jan-16 Fri	10.57	###	###	###	7,285,674	0	16.1	16.1	0.0
2015-Jan-15 Thu	10.71	10.82	###	10.77	4,953,158	26,796,584	###	###	###
2015-Jan-14 Wed	10.87	###	10.7	10.72			###	###	0.8
2015-Jan-13 Tue	###	###	10.86	###	2,934,927	15,936,653	28.2	28.2	0.0
2015-Jan-12 Mon	###	###	###	###			31.9	31.9	0.0
2015-Jan-09 Fri	11.21	###	###	11.23	3,210,757	0	66.8	66.8	0.8
2015-Jan-08 Thu	###	###	###	###	5,025,248	0	###	###	0.0
2015-Jan-07 Wed	###	###	10.84	###	3,868,958	20,969,752	###	###	0.0
2015-Jan-06 Tue	###	###	###	###	3,798,144	0	31.5	31.5	0.0
2015-Jan-05 Mon	###	###	###	11.25			73.5	73.5	###
2015-Jan-02 Fri	###	11.24	###	11.2	1,402,171	###	###	###	0.8
2014-Dec-31 Wed	###	11.4	###	11.21			###	###	###
2014-Dec-30 Tue	###	11.41	###	11.22			27.3	27.3	###
2014-Dec-29 Mon	###	###	###	11.27			68.9	68.9	###
2014-Dec-24 Wed	###	###	###	###			###	###	0.0
2014-Dec-23 Tue	11.2	11.22	###	###			20.4	20.4	0.0
2014-Dec-22 Mon	###	###	10.84	###	3,347,078	###	75.2	75.2	0.0
2014-Dec-19 Fri	10.88	###	10.77	###	10,415,051	56,085,049	69.7	69.7	0.0
2014-Dec-18 Thu	###	10.77	###	###			85.0	85.0	0.0
2014-Dec-17 Wed	###	10.48	10.2	10.22	6,163,377	###	###	###	0.7
2014-Dec-16 Tue	10.7	10.75	10.4	10.48			###	###	0.7
2014-Dec-15 Mon	10.82	10.83	10.59	###	3,419,727	36,625,276	###	###	0.0
2014-Dec-12 Fri	10.7	###	10.7	###			87.9	87.9	0.0
2014-Dec-11 Thu	10.8	###	###	###	5,054,779	0	79.3	79.3	0.0
2014-Dec-10 Wed	###	###	10.82	###			16.9	16.9	0.0
2014-Dec-09 Tue	###	###	###	###	4,072,948	0	###	###	0.0
2014-Dec-08 Mon	11.25	11.49	11.2	###			80.1	80.1	0.0
2014-Dec-05 Fri	###	###	###	###	2,577,324	0	###	###	0.0
2014-Dec-04 Thu	###	###	###	###	2,535,844	0	###	###	0.0
2014-Dec-03 Wed	###	11.25	###	###	4,530,325	25,483,078	76.4	76.4	0.0
2014-Dec-02 Tue	###	###	10.58	###	3,650,821	19,312,843	###	###	0.0
2014-Dec-01 Mon	###	###	###	10.71			###	###	###
2014-Nov-28 Fri	###	###	10.85	10.86	3,947,229	###	###	###	0.8
2014-Nov-27 Thu	11.2	11.28	###	###			###	###	0.0
2014-Nov-26 Wed	###	11.22	###	###			###	###	0.0
2014-Nov-25 Tue	###	###	10.85	###	4,003,357	###	###	###	0.0
2014-Nov-24 Mon	###	###	10.89	###			24.4	24.4	0.0
2014-Nov-21 Fri	10.76	10.87	###	10.87	4,129,242	###	###	###	###
2014-Nov-20 Thu	###	###	10.76	10.76	3,333,243	17,932,847	20.0	20.0	0.8
2014-Nov-19 Wed	###	###	###	###	2,304,957	0	36.5	36.5	0.0
2014-Nov-18 Tue	###	###	###	###	4,280,677	0	29.2	29.2	0.0
2014-Nov-17 Mon	11.29	###	###	###			29.8	29.8	0.0
2014-Nov-14 Fri	11.22	11.28	###	11.22			70.8	70.8	###
2014-Nov-13 Thu	###	###	###	11.22			27.6	27.6	###
2014-Nov-12 Wed	11.5	11.52	11.26	11.29	3,157,529	35,964,255	###	###	###
2014-Nov-11 Tue	11.55	###	11.43	11.5	2,784,081	15,911,022	###	###	###
2014-Nov-10 Mon	###	###	11.545	###			###	###	0.0
2014-Nov-07 Fri	11.56	11.785	11.53	###	4,717,174	54,990,455	###	###	0.0
2014-Nov-06 Thu	###	###	###	11.46	2,522,823	0	27.6	27.6	0.8
2014-Nov-05 Wed	11.55	###	11.47	11.56	1,932,543	###	###	###	0.8
2014-Nov-04 Tue	11.5	11.58	11.42	11.55			###	###	0.8
2014-Nov-03 Mon	11.53	11.645	11.45	11.47			###	###	###
2014-Oct-31 Fri	###	###	11.44	11.53	5,488,075	31,391,789	20.6	20.6	###
2014-Oct-30 Thu	###	11.55	11.28	11.53	4,600,757	52,517,641	###	###	###
2014-Oct-29 Wed	###	11.4	11.27	###	2,772,188	31,422,750	31.0	31.0	0.0
2014-Oct-28 Tue	11.29	###	11.24	11.27	1,983,774	###	32.8	32.8	###
2014-Oct-27 Mon	###	###	###	###	4,017,928	0	###	###	0.0
2014-Oct-24 Fri	###	11.25	###	###			###	###	0.0
2014-Oct-23 Thu	###	###	10.87	###	2,690,959	###	###	###	0.0
2014-Oct-22 Wed	###	###	###	###	4,588,175	0	24.4	24.4	0.0
2014-Oct-21 Tue	###	###	###	###	2,569,479	0	###	###	0.0
2014-Oct-20 Mon	###	###	###	###			###	###	0.0
2014-Oct-17 Fri	10.86	###	10.75	###			###	###	0.0
2014-Oct-16 Thu	10.83	10.85	10.57	10.79	8,034,857	###	###	###	###
2014-Oct-15 Wed	###	###	###	###			22.9	22.9	0.0
2014-Oct-14 Tue	10.88	###	10.82	###			###	###	0.0
2014-Oct-13 Mon	###	###	10.77	###			###	###	0.0
2014-Oct-10 Fri	###	11.22	###	###	5,955,589	33,410,854	76.9	76.9	0.0
2014-Oct-09 Thu	11.4	11.56	###	11.44	3,951,451	22,839,386	###	###	0.8
2014-Oct-08 Wed	11.27	###	11.2	###			###	###	0.0
2014-Oct-07 Tue	11.8	11.8	11.28	11.47			###	###	###
2014-Oct-06 Mon	11.84	11.84	###	11.72	1,518,574	8,989,958	23.4	23.4	0.8
2014-Oct-03 Fri	11.56	11.825	11.56	11.77	2,566,646	###	###	###	###
2014-Oct-02 Thu	11.52	###	11.51	###			80.0	80.0	0.0
2014-Oct-01 Wed	11.5	11.74	11.5	###			81.2	81.2	0.0
2014-Sep-30 Tue	###	11.71	11.53	###			29.1	29.1	0.0
2014-Sep-29 Mon	11.74	11.81	###	###			###	###	0.0
2014-Sep-26 Fri	11.86	11.88	11.78	11.85			30.5	30.5	###
2014-Sep-25 Thu	11.85	###	11.83	11.88			76.3	76.3	0.8
2014-Sep-24 Wed	11.71	###	###	11.82	5,152,549	0	83.9	83.9	0.8
2014-Sep-23 Tue	###	###	11.755	###	3,620,353	21,278,624	27.9	27.9	0.0
2014-Sep-22 Mon	###	###	11.86	###	3,709,044	###	###	###	0.0
2014-Sep-19 Fri	###	###	11.86	###			###	###	0.0
2014-Sep-18 Thu	###	###	11.8	###	4,690,240	###	###	###	0.0
2014-Sep-17 Wed	###	###	11.84	###	7,121,783	42,160,955	###	###	0.0
2014-Sep-16 Tue	###	###	###	###			80.4	80.4	0.0
2014-Sep-15 Mon	12.29	12.455	###	###	5,212,359	###	24.7	24.7	0.0
2014-Sep-12 Fri	12.24	###	###	###	6,568,827	0	78.3	78.3	0.0
2014-Sep-11 Thu	11.86	12.24	11.86	###			###	###	0.0
2014-Sep-10 Wed	11.77	11.83	###	11.77			75.0	75.0	###
2014-Sep-09 Tue	###	11.8	###	11.78	2,431,242	14,344,327	81.2	81.2	###
2014-Sep-08 Mon	11.85	11.85	11.56	###			###	###	0.0
2014-Sep-05 Fri	11.79	11.85	11.72	11.83	2,881,523	33,958,748	80.0	80.0	0.8
2014-Sep-04 Thu	11.85	11.855	###	11.77	4,107,981	24,350,057	27.9	27.9	###
2014-Sep-03 Wed	11.7	11.85	11.7	11.81	6,765,140	79,659,523	###	###	###
2014-Sep-02 Tue	11.44	###	11.4	###	3,897,825	###	###	###	0.0
2014-Sep-01 Mon	11.57	###	11.5	11.52			30.4	30.4	0.8
2014-Aug-29 Fri	###	11.53	###	11.52			###	###	0.8
2014-Aug-28 Thu	11.27	11.42	11.22	###	8,559,028	###	78.8	78.8	0.0
2014-Aug-27 Wed	11.2	11.44	###	11.24	13,599,675	77,790,141	71.3	71.3	0.8
2014-Aug-26 Tue	11.41	11.43	###	11.4	4,619,740	###	###	###	0.8
2014-Aug-25 Mon	###	11.45	###	###			###	###	0.0
2014-Aug-22 Fri	11.25	###	###	11.27			71.7	71.7	###
2014-Aug-21 Thu	11.49	11.49	###	11.2	8,836,074	50,763,245	###	###	0.8
2014-Aug-20 Wed	###	11.44	###	###	18,815,458	###	###	###	0.0
2014-Aug-19 Tue	10.71	10.71	10.71	10.71	0				###
2014-Aug-18 Mon	10.73	10.79	###	10.71	3,434,977	###	###	###	###
2014-Aug-15 Fri	10.75	10.76	###	10.71	2,755,821	###	###	###	###
2014-Aug-14 Thu	###	10.725	###	###	5,662,727	30,366,373	###	###	0.0
2014-Aug-13 Wed	###	10.81	###	10.73			77.1	77.1	###
2014-Aug-12 Tue	###	10.79	10.675	###	8,982,421	###	60.6	60.6	0.0
2014-Aug-11 Mon	10.82	10.85	###	###	3,611,055	19,589,973	###	###	0.0
2014-Aug-08 Fri	10.8	10.89	10.72	10.74	5,971,284	64,519,723	###	###	0.8
2014-Aug-07 Thu	###	###	10.8	10.82	4,266,250	23,037,750	23.7	23.7	0.8
2014-Aug-06 Wed	10.89	###	10.84	###			80.0	80.0	0.0
2014-Aug-05 Tue	10.77	###	10.76	###			89.0	89.0	0.0
2014-Aug-04 Mon	10.8	10.89	10.75	10.85	3,673,645	###	74.0	74.0	0.8
2014-Aug-01 Fri	10.85	###	10.85	###	6,070,145	###	###	###	0.0
2014-Jul-31 Thu	###	11.24	###	###			28.6	28.6	0.0
2014-Jul-30 Wed	10.77	###	10.75	###			###	###	0.0
2014-Jul-29 Tue	10.4	###	10.25	10.57			83.9	83.9	0.8
2014-Jul-28 Mon	11.82	###	11.78	11.89	2,528,781	14,894,520	78.2	78.2	###
2014-Jul-25 Fri	11.8	###	11.77	11.86			###	###	0.8
2014-Jul-24 Thu	11.7	11.77	11.7	11.72			###	###	0.8
2014-Jul-23 Wed	11.7	11.8	###	11.7			###	###	0.8
2014-Jul-22 Tue	11.77	11.78	###	###			###	###	0.0
2014-Jul-21 Mon	###	11.85	11.59	11.82	3,907,541	45,796,380	85.5	85.5	0.8
2014-Jul-18 Fri	11.44	###	11.42	11.59			###	###	0.8
2014-Jul-17 Thu	###	###	###	11.48	3,020,347	0	###	###	0.8
2014-Jul-16 Wed	###	###	11.44	11.54			25.8	25.8	0.8
2014-Jul-15 Tue	###	###	11.46	11.51	4,520,872	###	###	###	0.8
2014-Jul-14 Mon	11.5	###	11.425	11.52			74.0	74.0	0.8
2014-Jul-11 Fri	11.22	11.49	###	11.47			###	###	###
2014-Jul-10 Thu	###	11.41	11.22	11.27			###	###	###
2014-Jul-09 Wed	11.42	11.44	11.29	###	4,206,122	47,802,576	31.0	31.0	0.0
2014-Jul-08 Tue	11.75	11.77	11.56	11.58			###	###	0.8
2014-Jul-07 Mon	###	11.83	###	###	5,727,772	33,879,771	###	###	0.0
2014-Jul-04 Fri	###	###	11.175	11.54			87.4	87.4	0.8
2014-Jul-03 Thu	###	###	###	###	2,903,945	0	###	###	0.0
2014-Jul-02 Wed	10.88	10.955	10.82	###	3,327,651	###	73.3	73.3	0.0
2014-Jul-01 Tue	10.85	###	###	10.8			25.6	25.6	###
2014-Jun-30 Mon	###	###	10.825	10.87			###	###	###
2014-Jun-27 Fri	###	###	###	###	7,633,823	0	###	###	0.0
2014-Jun-26 Thu	###	###	###	###			###	###	0.0
2014-Jun-25 Wed	###	###	10.925	###			###	###	0.0
2014-Jun-24 Tue	###	###	###	###			###	###	0.0
2014-Jun-23 Mon	###	###	###	###	3,447,670	0	32.8	32.8	0.0
2014-Jun-20 Fri	###	###	###	###			###	###	0.0
2014-Jun-19 Thu	###	11.2	###	###	5,484,770	###	73.2	73.2	0.0
2014-Jun-18 Wed	###	###	10.88	###	3,462,678	###	###	###	0.0
2014-Jun-17 Tue	###	###	###	###			###	###	0.0
2014-Jun-16 Mon	###	###	###	###			29.4	29.4	0.0
2014-Jun-13 Fri	###	11.25	10.88	###	10,086,588	###	###	###	0.0
2014-Jun-12 Thu	10.89	###	10.85	###	6,052,756	###	81.3	81.3	0.0
2014-Jun-11 Wed	###	###	10.75	###			74.2	74.2	0.0
2014-Jun-10 Tue	###	###	###	###	4,412,870	0	28.6	28.6	0.0
2014-Jun-06 Fri	###	###	###	###	9,492,551	0	13.2	13.2	0.0
2014-Jun-05 Thu	###	###	###	###	6,587,870	0	33.8	33.8	0.0
2014-Jun-04 Wed	###	11.27	###	###	4,650,059	26,203,082	22.8	22.8	0.0
2014-Jun-03 Tue	###	###	###	###			23.4	23.4	0.0
2014-Jun-02 Mon	###	###	###	11.28			24.1	24.1	0.8
2014-May-30 Fri	11.41	11.45	11.29	###	8,157,424	###	###	###	0.0
2014-May-29 Thu	11.25	11.385	###	###	4,689,387	###	78.5	78.5	0.0
2014-May-28 Wed	###	11.445	###	###			81.8	81.8	0.0
2014-May-27 Tue	###	###	###	###	6,622,474	0	23.6	23.6	0.0
2014-May-26 Mon	###	###	###	###			20.8	20.8	0.0
2014-May-23 Fri	###	###	###	###			###	###	0.0
2014-May-22 Thu	###	###	###	###			###	###	0.0
2014-May-21 Wed	11.27	11.48	11.27	###			###	###	0.0
2014-May-20 Tue	###	11.4	###	11.25	5,323,427	###	79.1	79.1	###
2014-May-19 Mon	###	###	###	###	4,654,455	0	27.6	27.6	0.0
2014-May-16 Fri	11.24	11.27	###	###			###	###	0.0
2014-May-15 Thu	###	###	11.22	###			###	###	0.0
2014-May-14 Wed	11.52	11.53	11.4	11.44	3,830,745	###	22.4	22.4	0.8
2014-May-13 Tue	11.58	###	11.46	11.53	4,786,456	###	###	###	###
2014-May-12 Mon	###	###	11.45	11.47	3,936,824	###	###	###	###
2014-May-09 Fri	###	###	11.5	###			###	###	0.0
2014-May-08 Thu	11.55	###	11.46	###			###	###	0.0
2014-May-07 Wed	11.72	11.75	###	11.45	4,286,676	25,184,221	14.5	14.5	0.8
2014-May-06 Tue	11.84	11.85	11.71	11.8	1,600,886	###	###	###	0.8
2014-May-05 Mon	11.83	###	11.75	11.8			###	###	0.8
2014-May-02 Fri	11.7	11.84	###	11.81			81.1	81.1	###
2014-May-01 Thu	###	11.885	###	11.75	4,318,225	25,661,052	###	###	###
2014-Apr-30 Wed	11.78	11.78	11.5	11.58	9,917,879	###	18.0	18.0	0.8
2014-Apr-29 Tue	11.87	###	11.75	11.81			###	###	###
2014-Apr-28 Mon	###	###	11.78	11.84	4,915,020	###	21.8	21.8	0.8
2014-Apr-24 Thu	###	###	11.87	###			###	###	0.0
2014-Apr-23 Wed	11.73	###	###	11.85	12,869,948	0	###	###	###
2014-Apr-22 Tue	11.82	11.83	11.72	11.74	4,061,384	###	###	###	0.8
2014-Apr-17 Thu	###	###	###	11.87			22.7	22.7	0.8
2014-Apr-16 Wed	###	###	###	###	5,934,176	0	19.4	19.4	0.0
2014-Apr-15 Tue	###	###	###	###	3,575,525	0	27.6	27.6	0.0
2014-Apr-14 Mon	12.4	###	###	###	5,117,945	0	12.1	12.1	0.0
2014-Apr-11 Fri	12.55	12.57	12.41	12.44			25.3	25.3	0.9
2014-Apr-10 Thu	12.78	12.8	###	###	3,368,028	21,555,379	###	###	0.0
2014-Apr-09 Wed	12.82	12.86	12.75	12.8			###	###	0.9
2014-Apr-08 Tue	12.79	12.8	###	12.76	2,350,543	15,043,475	33.3	33.3	###
2014-Apr-07 Mon	12.8	12.81	12.72	12.8			###	###	0.9
2014-Apr-04 Fri	12.74	12.89	12.71	12.89			###	###	###
2014-Apr-03 Thu	12.75	12.83	12.72	12.74			33.9	33.9	###
2014-Apr-02 Wed	12.81	###	###	12.8			32.8	32.8	0.9
2014-Apr-01 Tue	12.72	12.79	###	12.74			79.3	79.3	###
2014-Mar-31 Mon	###	###	###	12.82			79.3	79.3	0.9
2014-Mar-28 Fri	###	###	12.52	###	6,176,676	###	###	###	0.0
2014-Mar-27 Thu	12.7	###	###	12.75	3,128,847	0	77.0	77.0	###
2014-Mar-26 Wed	12.75	###	12.72	###			###	###	0.0
2014-Mar-25 Tue	12.71	12.83	###	12.75			###	###	###
2014-Mar-24 Mon	12.76	###	###	12.83	4,112,981	0	73.7	73.7	###
2014-Mar-21 Fri	12.75	###	###	###	7,224,682	0	78.5	78.5	0.0
2014-Mar-20 Thu	12.83	###	###	###	7,444,079	0	26.0	26.0	0.0
2014-Mar-19 Wed	###	12.685	12.48	###			72.4	72.4	0.0
2014-Mar-18 Tue	###	12.71	12.43	###	4,489,542	56,433,542	###	###	0.0
2014-Mar-17 Mon	###	###	12.27	12.59			88.8	88.8	###
2014-Mar-14 Fri	12.45	12.48	12.29	12.43	3,420,541	###	###	###	0.9
2014-Mar-13 Thu	12.79	12.79	###	###			15.8	15.8	0.0
2014-Mar-12 Wed	12.87	12.88	###	12.76	3,854,354	###	27.1	27.1	###
2014-Mar-11 Tue	###	###	###	12.87			###	###	###
2014-Mar-10 Mon	###	12.73	12.57	###			###	###	0.0
2014-Mar-07 Fri	###	###	###	12.72			71.0	71.0	0.9
2014-Mar-06 Thu	12.75	12.825	12.55	###	6,406,182	###	22.8	22.8	0.0
2014-Mar-05 Wed	12.8	12.89	12.7	12.72			###	###	0.9
2014-Mar-04 Tue	###	12.855	###	###			###	###	0.0
2014-Mar-03 Mon	12.82	12.85	###	12.7	3,337,445	21,443,084	25.1	25.1	0.9
2014-Feb-28 Fri	###	###	###	12.82	11,963,672	0	24.5	24.5	0.9
2014-Feb-27 Thu	###	13.23	12.79	###	11,124,746	144,732,945	###	###	0.0
2014-Feb-26 Wed	12.45	###	12.45	12.86	12,793,388	79,638,840	###	###	0.9
2014-Feb-25 Tue	###	###	11.55	12.27			94.8	94.8	###
2014-Feb-24 Mon	###	11.88	###	###	3,580,970	###	31.6	31.6	0.0
2014-Feb-21 Fri	11.49	###	11.47	###	4,215,757	###	81.0	81.0	0.0
2014-Feb-20 Thu	11.2	11.43	###	11.4	6,238,183	###	84.5	84.5	0.8
2014-Feb-19 Wed	11.42	11.42	###	###			###	###	0.0
2014-Feb-18 Tue	###	###	11.275	###	2,659,342	14,992,040	###	###	0.0
2014-Feb-17 Mon	11.5	11.51	###	###			###	###	0.0
2014-Feb-14 Fri	###	11.43	11.275	11.43	2,775,479	31,508,625	###	###	###
2014-Feb-13 Thu	11.4	11.44	###	11.23	4,978,286	###	###	###	0.8
2014-Feb-12 Wed	11.44	11.58	11.25	11.45			###	###	0.8
2014-Feb-11 Tue	###	11.45	###	###			###	###	0.0
2014-Feb-10 Mon	###	###	10.875	###	2,293,782	###	24.7	24.7	0.0
2014-Feb-07 Fri	###	###	10.88	###	3,368,251	18,323,285	###	###	0.0
2014-Feb-06 Thu	10.8	###	10.755	###			###	###	0.0
2014-Feb-05 Wed	###	###	10.81	10.81	8,493,945	45,909,772	18.8	18.8	0.8
2014-Feb-04 Tue	11.25	11.26	###	###			###	###	0.0
2014-Feb-03 Mon	11.49	11.5	###	###	2,568,920	###	25.9	25.9	0.0
2014-Jan-31 Fri	11.45	11.5	11.4	11.49	4,611,885	52,806,083	71.7	71.7	###
2014-Jan-30 Thu	11.5	11.57	11.43	11.5	4,385,475	###	72.2	72.2	###
2014-Jan-29 Wed	11.5	###	11.46	###	4,170,829	23,898,850	77.4	77.4	0.0
2014-Jan-28 Tue	11.52	###	###	###			25.5	25.5	0.0
2014-Jan-24 Fri	11.7	###	11.53	11.71	5,835,684	###	###	###	###
2014-Jan-23 Thu	11.71	11.79	###	11.71			###	###	###
2014-Jan-22 Wed	11.74	11.74	###	11.72	3,235,076	###	###	###	0.8
2014-Jan-21 Tue	###	11.75	###	11.75	2,120,245	###	72.3	72.3	###
2014-Jan-20 Mon	11.55	11.76	11.52	###	2,666,658	###	###	###	0.0
2014-Jan-17 Fri	11.56	###	11.45	###	3,337,352	19,106,340	74.6	74.6	0.0
2014-Jan-16 Thu	###	###	11.49	11.73	3,597,882	###	###	###	0.8
2014-Jan-15 Wed	11.88	11.88	11.42	11.55	4,903,550	57,126,357	###	###	0.8
2014-Jan-14 Tue	11.71	11.82	11.71	11.78			82.7	82.7	###
2014-Jan-13 Mon	###	###	11.8	11.89	3,184,574	18,788,986	25.5	25.5	###
2014-Jan-10 Fri	###	###	###	###			###	###	0.0
2014-Jan-09 Thu	11.83	###	11.78	###	3,508,979	20,667,886	###	###	0.0
2014-Jan-08 Wed	###	###	11.7	11.78			###	###	###
2014-Jan-07 Tue	11.8	###	11.76	11.87			77.9	77.9	0.8
2014-Jan-06 Mon	11.74	11.78	###	11.73			39.9	39.9	0.8
2014-Jan-03 Fri	###	###	11.58	###			75.6	75.6	0.0
2014-Jan-02 Thu	###	11.76	11.56	11.7	1,764,576	20,574,956	###	###	0.8
2013-Dec-31 Tue	11.72	11.77	11.51	11.51			11.7	11.7	0.8
2013-Dec-30 Mon	11.55	11.74	11.55	###	2,084,372	###	74.4	74.4	0.0
2013-Dec-27 Fri	11.78	11.78	11.5	11.5			10.2	10.2	###
2013-Dec-24 Tue	11.72	11.72	###	###	1,531,580	8,975,058	###	###	0.0
2013-Dec-23 Mon	###	11.83	11.53	11.55	5,286,851	###	###	###	0.8
2013-Dec-20 Fri	###	11.49	###	11.49	12,642,756	###	###	###	###
2013-Dec-19 Thu	10.5	###	10.48	###			92.0	92.0	0.0
2013-Dec-18 Wed	###	10.48	###	###	12,089,855	63,350,840	###	###	0.0
2013-Dec-17 Tue	10.46	10.5	###	###			###	###	0.0
2013-Dec-16 Mon	10.5	10.57	###	###	10,669,381	56,387,678	19.0	19.0	0.0
2013-Dec-13 Fri	10.52	10.8	###	###			###	###	0.0
2013-Dec-12 Thu	###	###	###	10.4			6.9	6.9	0.7
2013-Dec-11 Wed	###	###	###	###			72.3	72.3	0.0
2013-Dec-10 Tue	11.4	11.57	10.53	10.82			###	###	0.8
2013-Dec-09 Mon	###	12.78	###	###			###	###	0.0
2013-Dec-06 Fri	15.45	15.45	15.45	15.45			###	###	###
2013-Dec-05 Thu	###	15.7	15.45	15.45			###	###	###
2013-Dec-04 Wed	###	15.74	15.55	15.73	2,405,886	37,640,086	75.4	75.4	###
2013-Dec-03 Tue	###	15.75	15.47	15.73	3,330,670	51,991,758	83.0	83.0	###
2013-Dec-02 Mon	###	###	15.44	15.55	2,578,026	###	36.2	36.2	###
2013-Nov-29 Fri	15.55	15.745	15.46	###			###	###	0.0
2013-Nov-28 Thu	###	15.82	15.52	15.57			31.9	31.9	1.1
2013-Nov-27 Wed	###	###	15.4	15.59			38.7	38.7	###
2013-Nov-26 Tue	###	###	###	15.7			###	###	###
2013-Nov-25 Mon	###	###	15.77	15.78	4,157,278	###	25.5	25.5	1.1
2013-Nov-22 Fri	15.86	###	15.82	###			###	###	0.0
2013-Nov-21 Thu	###	15.78	###	15.7	2,875,359	22,686,582	###	###	###
2013-Nov-20 Wed	15.5	###	15.5	15.59			81.2	81.2	###
2013-Nov-19 Tue	15.52	15.7	15.4	15.59	2,853,255	###	79.6	79.6	###
2013-Nov-18 Mon	15.57	15.71	15.44	###	3,177,840	49,494,858	82.1	82.1	0.0
2013-Nov-15 Fri	15.43	###	15.4	15.52			###	###	1.1
2013-Nov-14 Thu	15.28	15.44	15.23	15.4	3,195,354	49,000,753	###	###	###
2013-Nov-13 Wed	15.42	15.45	###	15.28	3,756,420	29,018,344	###	###	###
2013-Nov-12 Tue	15.51	15.56	15.28	###	3,893,583	60,039,049	25.7	25.7	0.0
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	14.7	###	14.7	###			###	###	0.0
2013-Nov-07 Thu	14.8	14.84	14.72	14.82			###	###	1.1
2013-Nov-06 Wed	14.57	14.79	14.56	14.76	2,520,259	###	###	###	1.1
2013-Nov-05 Tue	14.75	14.89	###	###	1,887,251	14,050,583	25.0	25.0	0.0
2013-Nov-04 Mon	###	###	14.58	14.76	3,540,586	25,810,871	82.9	82.9	1.1
2013-Nov-01 Fri	14.85	14.85	14.52	14.55			###	###	###
2013-Oct-31 Thu	14.73	###	###	14.8			73.7	73.7	1.1
2013-Oct-30 Wed	###	14.745	###	###	3,011,250	22,200,440	76.3	76.3	0.0
2013-Oct-29 Tue	14.5	###	14.46	14.52	2,971,176	###	###	###	1.0
2013-Oct-28 Mon	###	14.58	###	14.45	5,747,386	41,898,443	###	###	1.0
2013-Oct-25 Fri	###	14.41	14.25	###	4,507,344	###	32.5	32.5	0.0
2013-Oct-24 Thu	14.47	14.53	14.28	###	3,808,651	###	21.8	21.8	0.0
2013-Oct-23 Wed	14.8	###	###	14.45	5,043,973	0	###	###	1.0
2013-Oct-22 Tue	###	14.8	14.555	14.8	3,238,143	47,527,843	81.0	81.0	1.1
2013-Oct-21 Mon	###	14.72	###	14.7	2,409,386	17,733,080	70.7	70.7	###
2013-Oct-18 Fri	###	###	14.52	14.59	3,830,920	27,812,479	###	###	1.0
2013-Oct-17 Thu	14.8	14.82	###	14.78	4,395,740	###	30.4	30.4	1.1
2013-Oct-16 Wed	14.54	###	###	14.75	7,610,486	0	###	###	###
2013-Oct-15 Tue	14.42	14.54	14.385	14.53	7,904,629	###	###	###	1.0
2013-Oct-14 Mon	14.25	14.345	###	14.29	3,126,771	###	###	###	###
2013-Oct-11 Fri	###	###	###	14.29			20.8	20.8	###
2013-Oct-10 Thu	###	###	###	###			70.5	70.5	0.0
2013-Oct-09 Wed	###	###	###	14.25	7,029,929	0	###	###	1.0
2013-Oct-08 Tue	14.4	14.5	###	14.44			###	###	###
2013-Oct-07 Mon	14.55	###	###	14.42	1,943,047	0	32.0	32.0	###
2013-Oct-04 Fri	14.57	###	14.53	14.55			###	###	###
2013-Oct-03 Thu	###	14.77	###	###			70.8	70.8	0.0
2013-Oct-02 Wed	14.75	14.78	14.58	14.58			21.0	21.0	###
2013-Oct-01 Tue	14.57	14.74	###	14.56	3,779,683	###	34.6	34.6	###
2013-Sep-30 Mon	###	14.7	14.48	###	4,875,743	###	###	###	0.0
2013-Sep-27 Fri	14.79	14.89	14.72	14.72			24.3	24.3	###
2013-Sep-26 Thu	14.59	14.79	14.57	14.74			76.0	76.0	1.1
2013-Sep-25 Wed	14.7	14.78	###	###	6,020,477	44,491,325	21.5	21.5	0.0
2013-Sep-24 Tue	14.71	14.74	###	###			30.1	30.1	0.0
2013-Sep-23 Mon	14.71	14.89	14.7	14.78	2,570,622	38,032,352	78.1	78.1	1.1
2013-Sep-20 Fri	###	14.78	###	14.75	6,031,352	###	80.9	80.9	###
2013-Sep-19 Thu	14.22	14.79	###	14.7			91.2	91.2	###
2013-Sep-18 Wed	###	###	14.86	###			###	###	0.0
2013-Sep-17 Tue	###	###	14.88	###	8,254,941	###	###	###	0.0
2013-Sep-16 Mon	15.24	15.25	14.77	###			20.7	20.7	0.0
2013-Sep-13 Fri	###	###	###	###	5,811,578	0	21.8	21.8	0.0
2013-Sep-12 Thu	15.52	15.53	###	15.4			###	###	###
2013-Sep-11 Wed	15.4	###	###	15.53	3,931,459	0	76.8	76.8	###
2013-Sep-10 Tue	15.74	15.76	###	###	6,109,372	48,141,851	###	###	0.0
2013-Sep-09 Mon	15.47	15.81	15.42	15.73			83.0	83.0	###
2013-Sep-06 Fri	15.2	###	###	###			77.4	77.4	0.0
2013-Sep-05 Thu	###	###	14.76	###	8,660,127	###	75.5	75.5	0.0
2013-Sep-04 Wed	###	15.2	###	###			###	###	0.0
2013-Sep-03 Tue	###	15.27	###	15.2	3,082,976	23,538,521	###	###	1.1
2013-Sep-02 Mon	15.23	###	15.2	15.26	3,424,025	###	###	###	###
2013-Aug-30 Fri	15.2	15.25	###	15.2			###	###	1.1
2013-Aug-29 Thu	15.21	15.22	###	###	5,974,942	###	32.8	32.8	0.0
2013-Aug-28 Wed	###	###	15.26	15.26	6,738,056	###	###	###	###
2013-Aug-27 Tue	###	15.655	15.53	###			###	###	0.0
2013-Aug-26 Mon	###	###	15.72	###	4,234,385	###	34.7	34.7	0.0
2013-Aug-23 Fri	###	###	15.84	###			###	###	0.0
2013-Aug-22 Thu	###	###	###	###	4,488,559	0	86.5	86.5	0.0
2013-Aug-21 Wed	###	16.2	###	15.76	7,228,674	58,552,259	###	###	1.1
2013-Aug-20 Tue	15.55	16.27	15.5	###			91.4	91.4	0.0
2013-Aug-19 Mon	###	17.23	16.885	###			###	###	0.0
2013-Aug-16 Fri	16.58	###	16.54	###	5,665,859	46,856,653	###	###	0.0
2013-Aug-15 Thu	###	###	###	###			###	###	0.0
2013-Aug-14 Wed	###	17.53	###	17.49	5,287,657	###	###	###	###
2013-Aug-13 Tue	16.72	17.145	16.72	###	2,391,623	40,496,156	###	###	0.0
2013-Aug-12 Mon	###	16.83	16.54	16.8	2,245,127	37,459,943	66.8	66.8	1.2
2013-Aug-09 Fri	16.53	16.81	16.5	16.81	2,676,555	44,578,023	82.2	82.2	###
2013-Aug-08 Thu	16.86	###	16.81	###	3,105,352	26,100,483	###	###	0.0
2013-Aug-07 Wed	###	17.23	16.85	###	3,583,350	61,060,284	###	###	0.0
2013-Aug-06 Tue	17.26	17.28	16.975	###			28.1	28.1	0.0
2013-Aug-05 Mon	17.4	17.52	###	17.29	2,912,971	25,517,625	26.7	26.7	###
2013-Aug-02 Fri	###	###	###	###			###	###	0.0
2013-Aug-01 Thu	16.59	16.79	16.5	16.71			76.9	76.9	###
2013-Jul-31 Wed	###	16.72	16.41	16.41			20.6	20.6	1.2
2013-Jul-30 Tue	###	16.52	###	16.47	2,436,728	20,127,373	83.1	83.1	###
2013-Jul-29 Mon	16.23	16.29	###	###			###	###	0.0
2013-Jul-26 Fri	16.5	###	###	###			###	###	0.0
2013-Jul-25 Thu	###	16.47	###	16.47	3,688,759	###	77.7	77.7	###
2013-Jul-24 Wed	###	###	15.88	###			29.4	29.4	0.0
2013-Jul-23 Tue	###	###	###	16.27			###	###	1.2
2013-Jul-22 Mon	16.28	16.5	###	16.5			###	###	1.2
2013-Jul-19 Fri	16.41	16.45	###	###	3,974,659	32,691,570	###	###	0.0
2013-Jul-18 Thu	###	###	16.25	###			16.0	16.0	0.0
2013-Jul-17 Wed	###	###	###	16.5	3,838,957	0	###	###	1.2
2013-Jul-16 Tue	###	###	###	16.78			24.7	24.7	1.2
2013-Jul-15 Mon	16.75	###	16.75	16.84			###	###	1.2
2013-Jul-12 Fri	16.86	###	16.71	16.71	2,888,876	24,136,558	###	###	###
2013-Jul-11 Thu	16.57	16.8	###	16.8			###	###	1.2
2013-Jul-10 Wed	###	16.78	16.46	16.57			30.2	30.2	###
2013-Jul-09 Tue	###	###	###	16.5			###	###	1.2
2013-Jul-08 Mon	###	###	16.5	16.56	5,141,784	###	###	###	1.2
2013-Jul-05 Fri	###	###	###	16.57	5,083,320	0	###	###	###
2013-Jul-04 Thu	###	16.2	###	###	4,023,680	###	###	###	0.0
2013-Jul-03 Wed	###	###	15.45	15.74			###	###	1.1
2013-Jul-02 Tue	15.7	###	15.5	###			69.3	69.3	0.0
2013-Jul-01 Mon	###	15.43	14.88	###			85.3	85.3	0.0
2013-Jun-28 Fri	###	15.385	###	###			###	###	0.0
2013-Jun-27 Thu	15.56	###	15.24	###	11,198,250	###	16.9	16.9	0.0
2013-Jun-26 Wed	15.5	15.7	###	###			20.5	20.5	0.0
2013-Jun-25 Tue	###	15.76	###	###			27.0	27.0	0.0
2013-Jun-24 Mon	15.7	15.74	15.29	15.48	6,954,845	107,904,420	###	###	1.1
2013-Jun-21 Fri	###	###	15.79	15.81			19.7	19.7	###
2013-Jun-20 Thu	15.87	###	15.83	###	13,645,723	###	###	###	0.0
2013-Jun-19 Wed	###	15.44	###	###			###	###	0.0
2013-Jun-18 Tue	15.2	15.22	###	###			21.6	21.6	0.0
2013-Jun-17 Mon	14.55	###	14.55	###			90.9	90.9	0.0
2013-Jun-14 Fri	14.4	###	###	14.8	6,830,850	0	###	###	1.1
2013-Jun-13 Thu	14.53	14.72	14.45	14.71	6,093,480	###	###	###	###
2013-Jun-12 Wed	14.58	14.76	14.54	14.76			82.4	82.4	1.1
2013-Jun-11 Tue	14.83	###	###	14.76	9,303,578	0	###	###	1.1
2013-Jun-07 Fri	###	###	###	###			###	###	0.0
2013-Jun-06 Thu	15.27	15.44	###	15.23			###	###	1.1
2013-Jun-05 Wed	15.5	15.72	15.49	15.52	5,824,680	###	###	###	1.1
2013-Jun-04 Tue	15.5	###	###	###			73.7	73.7	0.0
2013-Jun-03 Mon	###	###	###	###	3,593,422	0	20.9	20.9	0.0
2013-May-31 Fri	###	###	15.78	###			69.9	69.9	0.0
2013-May-30 Thu	###	###	15.74	###	6,372,871	###	33.8	33.8	0.0
2013-May-29 Wed	15.72	###	###	###	8,591,789	0	78.7	78.7	0.0
2013-May-28 Tue	15.42	15.53	###	15.25			19.4	19.4	###
2013-May-27 Mon	15.5	###	15.42	15.55	3,503,380	27,011,059	###	###	###
2013-May-24 Fri	###	###	15.5	###			18.5	18.5	0.0
2013-May-23 Thu	15.75	###	###	16.23	13,009,784	0	92.1	92.1	###
2013-May-22 Wed	###	###	###	15.23			###	###	1.1
2013-May-21 Tue	15.46	###	###	15.4	4,257,080	0	###	###	###
2013-May-20 Mon	15.55	###	15.41	###	3,614,852	###	80.8	80.8	0.0
2013-May-17 Fri	###	15.48	###	15.4	3,976,789	30,780,346	###	###	###
2013-May-16 Thu	15.5	15.5	###	###			18.6	18.6	0.0
2013-May-15 Wed	###	15.75	15.27	15.52			36.1	36.1	1.1
2013-May-14 Tue	###	15.485	###	15.4	5,906,725	###	86.6	86.6	###
2013-May-13 Mon	###	###	###	###	6,114,771	0	92.2	92.2	0.0
2013-May-10 Fri	14.27	14.58	14.25	14.56	5,726,982	82,554,445	81.8	81.8	###
2013-May-09 Thu	###	14.28	###	###	4,124,157	29,446,480	72.7	72.7	0.0
2013-May-08 Wed	13.85	###	13.8	###	4,447,859	30,690,227	###	###	0.0
2013-May-07 Tue	13.43	13.86	13.4	13.73	5,370,670	###	85.5	85.5	###
2013-May-06 Mon	13.29	###	13.28	13.5			83.2	83.2	1.0
2013-May-03 Fri	###	13.25	###	###	2,454,649	16,262,049	74.4	74.4	0.0
2013-May-02 Thu	###	13.44	###	###			25.3	25.3	0.0
2013-May-01 Wed	###	###	13.22	13.28			###	###	0.9
2013-Apr-30 Tue	###	13.49	13.27	###			###	###	0.0
2013-Apr-29 Mon	###	13.45	###	###			###	###	0.0
2013-Apr-26 Fri	###	###	###	###	2,603,242	0	17.7	17.7	0.0
2013-Apr-24 Wed	13.24	###	###	13.26			64.2	64.2	0.9
2013-Apr-23 Tue	###	###	###	###	4,056,473	0	###	###	0.0
2013-Apr-22 Mon	###	13.21	###	###			###	###	0.0
2013-Apr-19 Fri	###	13.2	###	###	3,423,778	###	23.0	23.0	0.0
2013-Apr-18 Thu	13.43	13.56	###	###	7,800,889	52,890,027	###	###	0.0
2013-Apr-17 Wed	###	13.41	###	###			###	###	0.0
2013-Apr-16 Tue	###	13.23	###	13.2			###	###	0.9
2013-Apr-15 Mon	###	13.25	###	###	2,140,841	14,183,071	###	###	0.0
2013-Apr-12 Fri	13.25	###	###	13.2			###	###	0.9
2013-Apr-11 Thu	13.24	13.44	13.24	###	2,801,824	###	###	###	0.0
2013-Apr-10 Wed	###	13.44	###	13.2			21.8	21.8	0.9
2013-Apr-09 Tue	###	###	13.46	13.51	5,353,985	###	###	###	###
2013-Apr-08 Mon	13.57	13.76	13.57	###			72.3	72.3	0.0
2013-Apr-05 Fri	13.71	13.78	13.56	13.72			70.7	70.7	###
2013-Apr-04 Thu	13.51	13.78	13.51	13.7			###	###	1.0
2013-Apr-03 Wed	13.55	13.75	13.54	13.7			87.3	87.3	1.0
2013-Apr-02 Tue	13.45	13.55	###	13.5	3,750,589	25,410,240	78.1	78.1	1.0
2013-Mar-28 Thu	###	13.57	###	13.51	7,826,242	53,101,051	83.6	83.6	###
2013-Mar-27 Wed	###	13.46	###	13.42			90.2	90.2	1.0
2013-Mar-26 Tue	###	###	12.77	###			###	###	0.0
2013-Mar-25 Mon	###	13.2	###	13.2			###	###	0.9
2013-Mar-22 Fri	12.85	###	12.72	###	3,628,973	###	###	###	0.0
2013-Mar-21 Thu	###	###	###	###	5,287,351	0	###	###	0.0
2013-Mar-20 Wed	###	###	###	###			73.1	73.1	0.0
2013-Mar-19 Tue	13.44	13.44	###	13.23	5,445,679	###	23.3	23.3	0.9
2013-Mar-18 Mon	###	13.53	13.27	###			80.3	80.3	0.0
2013-Mar-15 Fri	13.49	###	###	###			###	###	0.0
2013-Mar-14 Thu	13.55	###	13.24	13.25			###	###	###
2013-Mar-13 Wed	13.88	13.89	13.46	13.46	5,110,980	69,892,651	13.3	13.3	###
2013-Mar-12 Tue	13.84	###	###	13.75	2,822,077	0	###	###	1.0
2013-Mar-11 Mon	13.73	###	###	###			25.6	25.6	0.0
2013-Mar-08 Fri	13.85	13.89	###	13.76			###	###	1.0
2013-Mar-07 Thu	13.8	###	13.74	13.78			###	###	1.0
2013-Mar-06 Wed	###	14.2	13.85	13.86	4,834,982	67,810,622	###	###	###
2013-Mar-05 Tue	###	14.25	13.875	###			74.0	74.0	0.0
2013-Mar-04 Mon	13.7	###	###	13.85	9,412,257	0	87.5	87.5	###
2013-Mar-01 Fri	###	###	###	###			91.0	91.0	0.0
2013-Feb-28 Thu	###	###	###	###			###	###	0.0
2013-Feb-27 Wed	12.88	13.28	12.79	###	8,347,989	###	86.6	86.6	0.0
2013-Feb-26 Tue	###	###	###	12.75	14,129,851	0	88.9	88.9	###
2013-Feb-25 Mon	13.2	13.2	###	###	5,404,059	35,666,789	21.1	21.1	0.0
2013-Feb-22 Fri	###	###	###	###			###	###	0.0
2013-Feb-21 Thu	###	###	###	###	4,907,155	0	###	###	0.0
2013-Feb-20 Wed	13.41	13.46	###	###	6,534,846	###	32.1	32.1	0.0
2013-Feb-19 Tue	###	###	###	13.4			###	###	1.0
2013-Feb-18 Mon	13.55	13.73	13.5	###			###	###	0.0
2013-Feb-15 Fri	13.4	13.55	###	13.55			78.9	78.9	1.0
2013-Feb-14 Thu	###	13.41	12.88	###			87.2	87.2	0.0
2013-Feb-13 Wed	###	###	###	###	7,722,374	0	###	###	0.0
2013-Feb-12 Tue	12.27	12.52	12.24	12.5			83.4	83.4	0.9
2013-Feb-11 Mon	###	###	12.2	12.2			###	###	###
2013-Feb-08 Fri	12.42	12.44	12.28	###	3,196,029	###	###	###	0.0
2013-Feb-07 Thu	12.52	12.53	###	12.41			###	###	###
2013-Feb-06 Wed	12.27	12.57	12.27	12.48			###	###	###
2013-Feb-05 Tue	###	12.27	###	12.21			###	###	0.9
2013-Feb-04 Mon	###	###	###	###			###	###	0.0
2013-Feb-01 Fri	###	###	###	###	4,144,255	0	16.1	16.1	0.0
2013-Jan-31 Thu	11.82	###	11.79	###	8,259,350	###	###	###	0.0
2013-Jan-30 Wed	11.48	11.79	11.47	11.75			###	###	###
2013-Jan-29 Tue	###	###	11.27	11.28			26.4	26.4	0.8
2013-Jan-25 Fri	###	###	11.51	11.59			###	###	0.8
2013-Jan-24 Thu	11.73	11.77	11.54	###	4,425,489	51,579,074	###	###	0.0
2013-Jan-23 Wed	###	###	11.72	11.72	4,678,529	27,416,179	###	###	0.8
2013-Jan-22 Tue	###	###	11.83	11.83			21.7	21.7	0.8
2013-Jan-21 Mon	###	###	###	###	4,873,053	0	85.6	85.6	0.0
2013-Jan-18 Fri	11.78	###	11.73	11.75	2,435,249	###	###	###	###
2013-Jan-17 Thu	11.53	11.745	11.455	11.73			85.4	85.4	0.8
2013-Jan-16 Wed	11.46	11.51	11.42	11.47			###	###	###
2013-Jan-15 Tue	11.75	11.77	11.45	11.53			###	###	###
2013-Jan-14 Mon	11.81	11.83	11.71	11.75			25.8	25.8	###
2013-Jan-11 Fri	11.82	11.84	###	11.81	2,533,649	###	###	###	###
2013-Jan-10 Thu	11.55	11.79	###	11.79			83.5	83.5	0.8
2013-Jan-09 Wed	11.56	###	11.45	11.47	6,038,626	###	###	###	###
2013-Jan-08 Tue	11.85	11.88	11.55	11.55			15.9	15.9	0.8
2013-Jan-07 Mon	11.72	###	11.71	11.8			81.1	81.1	0.8
2013-Jan-04 Fri	###	###	11.47	11.57			32.8	32.8	###
2013-Jan-03 Thu	11.46	###	###	11.59			###	###	0.8
2013-Jan-02 Wed	###	###	###	###			87.1	87.1	0.0
2012-Dec-31 Mon	10.87	###	10.8	###			###	###	0.0
2012-Dec-28 Fri	###	###	###	10.89			###	###	0.8
2012-Dec-27 Thu	###	10.71	###	###			72.9	72.9	0.0
2012-Dec-24 Mon	10.59	###	10.54	###			###	###	0.0
2012-Dec-21 Fri	###	###	10.44	10.55	7,940,487	41,449,342	32.3	32.3	###
2012-Dec-20 Thu	###	###	10.5	10.54			24.4	24.4	0.8
2012-Dec-19 Wed	10.46	###	10.45	###	4,821,843	25,194,129	83.4	83.4	0.0
2012-Dec-18 Tue	10.43	10.51	###	10.42			###	###	0.7
2012-Dec-17 Mon	10.46	10.48	10.27	###			###	###	0.0
2012-Dec-14 Fri	10.56	###	10.42	10.47	2,914,073	15,182,320	19.9	19.9	0.7
2012-Dec-13 Thu	10.7	10.72	10.55	10.55	3,354,078	###	20.3	20.3	###
2012-Dec-12 Wed	###	10.72	10.57	###	4,446,676	###	###	###	0.0
2012-Dec-11 Tue	10.53	10.7	10.5	10.5	3,582,575	###	26.5	26.5	0.8
2012-Dec-10 Mon	10.51	10.58	10.5	10.52	5,725,586	60,347,676	75.1	75.1	###
2012-Dec-07 Fri	###	10.53	###	10.5			79.9	79.9	0.8
2012-Dec-06 Thu	###	10.41	###	10.25			###	###	0.7
2012-Dec-05 Wed	10.59	10.59	###	###	15,240,951	###	7.2	7.2	0.0
2012-Dec-04 Tue	10.77	10.79	###	###			23.2	23.2	0.0
2012-Dec-03 Mon	###	###	10.8	10.8			###	###	###
2012-Nov-30 Fri	###	###	###	###	9,555,984	0	24.8	24.8	0.0
2012-Nov-29 Thu	###	###	###	###	4,601,040	0	###	###	0.0
2012-Nov-28 Wed	10.88	###	10.845	###			81.6	81.6	0.0
2012-Nov-27 Tue	10.8	###	10.8	###			80.4	80.4	0.0
2012-Nov-26 Mon	10.8	###	10.77	10.77	2,618,859	14,102,555	31.4	31.4	###
2012-Nov-23 Fri	10.75	10.84	10.59	10.76			69.3	69.3	0.8
2012-Nov-22 Thu	10.85	###	10.76	10.76			###	###	0.8
2012-Nov-21 Wed	###	###	10.79	10.79	5,174,780	###	17.6	17.6	###
2012-Nov-20 Tue	###	###	###	###	6,735,384	0	###	###	0.0
2012-Nov-19 Mon	###	###	10.88	###			###	###	0.0
2012-Nov-16 Fri	11.23	11.24	10.88	###	5,625,455	###	###	###	0.0
2012-Nov-15 Thu	###	11.23	###	11.2			86.5	86.5	0.8
2012-Nov-14 Wed	###	11.25	###	###			86.2	86.2	0.0
2012-Nov-13 Tue	11.49	###	###	###			###	###	0.0
2012-Nov-12 Mon	11.7	###	###	11.8	27,578,552	0	###	###	0.8
2012-Nov-09 Fri	12.85	12.88	12.79	12.87	2,939,389	37,727,057	66.4	66.4	###
2012-Nov-08 Thu	###	###	12.89	###	3,499,584	###	67.7	67.7	0.0
2012-Nov-07 Wed	###	###	###	###			###	###	0.0
2012-Nov-06 Tue	12.87	13.075	12.86	###	2,953,681	38,301,858	###	###	0.0
2012-Nov-05 Mon	###	###	12.78	###	1,844,023	###	###	###	0.0
2012-Nov-02 Fri	###	###	###	###	3,199,141	0	23.4	23.4	0.0
2012-Nov-01 Thu	###	###	12.89	12.89	5,091,871	###	###	###	###
2012-Oct-31 Wed	###	13.26	###	###			###	###	0.0
2012-Oct-30 Tue	###	###	###	###			80.7	80.7	0.0
2012-Oct-29 Mon	###	13.24	###	###	4,508,646	###	###	###	0.0
2012-Oct-26 Fri	13.48	13.49	13.27	13.28	4,932,385	###	###	###	0.9
2012-Oct-25 Thu	13.55	###	###	13.5	6,498,482	0	28.1	28.1	1.0
2012-Oct-24 Wed	###	###	13.55	###			###	###	0.0
2012-Oct-23 Tue	###	13.81	13.59	13.71	6,240,884	###	73.6	73.6	###
2012-Oct-22 Mon	###	###	###	###			###	###	0.0
2012-Oct-19 Fri	###	14.29	###	14.29			###	###	###
2012-Oct-18 Thu	14.25	14.25	###	###	4,819,223	###	###	###	0.0
2012-Oct-17 Wed	###	###	###	###	5,794,323	0	70.9	70.9	0.0
2012-Oct-16 Tue	13.53	13.84	13.53	13.82			88.3	88.3	1.0
2012-Oct-15 Mon	13.52	13.52	13.355	13.49	2,754,975	37,019,976	###	###	###
2012-Oct-12 Fri	13.42	###	###	13.52	2,971,178	0	75.4	75.4	1.0
2012-Oct-11 Thu	###	13.53	13.285	13.42			78.1	78.1	1.0
2012-Oct-10 Wed	13.43	13.44	13.28	###	4,341,750	58,005,780	27.0	27.0	0.0
2012-Oct-09 Tue	13.44	13.58	###	13.56	3,625,553	###	###	###	1.0
2012-Oct-08 Mon	13.5	###	13.475	13.52			75.0	75.0	1.0
2012-Oct-05 Fri	13.5	###	13.5	13.57	4,218,681	###	67.5	67.5	###
2012-Oct-04 Thu	###	###	13.29	13.49	5,073,056	33,710,457	###	###	###
2012-Oct-03 Wed	13.22	13.29	###	13.21	2,488,279	###	31.0	31.0	###
2012-Oct-02 Tue	###	13.24	###	13.2	2,843,443	###	65.1	65.1	0.9
2012-Oct-01 Mon	###	13.26	12.89	###	2,880,152	37,657,987	###	###	0.0
2012-Sep-28 Fri	12.89	###	12.85	###			###	###	0.0
2012-Sep-27 Thu	###	###	12.82	###	2,913,773	18,677,284	70.8	70.8	0.0
2012-Sep-26 Wed	###	###	12.85	###			###	###	0.0
2012-Sep-25 Tue	###	###	###	###	7,109,457	0	74.5	74.5	0.0
2012-Sep-24 Mon	###	###	###	###			###	###	0.0
2012-Sep-21 Fri	###	13.25	###	###			###	###	0.0
2012-Sep-20 Thu	###	13.29	###	###			72.4	72.4	0.0
2012-Sep-19 Wed	###	13.2	###	###			68.0	68.0	0.0
2012-Sep-18 Tue	###	###	###	###			27.2	27.2	0.0
2012-Sep-17 Mon	###	13.23	###	###			###	###	0.0
2012-Sep-14 Fri	###	###	###	###	4,607,722	0	###	###	0.0
2012-Sep-13 Thu	###	###	12.88	###			81.1	81.1	0.0
2012-Sep-12 Wed	###	13.085	12.89	###	5,125,049	66,561,573	74.6	74.6	0.0
2012-Sep-11 Tue	###	12.85	###	12.85			82.3	82.3	0.9
2012-Sep-10 Mon	###	12.83	12.48	12.83			81.9	81.9	###
2012-Sep-07 Fri	12.54	###	###	###	8,046,123	0	###	###	0.0
2012-Sep-06 Thu	12.46	12.47	###	###	8,923,756	###	###	###	0.0
2012-Sep-05 Wed	12.59	###	12.22	###			###	###	0.0
2012-Sep-04 Tue	12.85	###	###	###			###	###	0.0
2012-Sep-03 Mon	###	###	12.79	###			29.3	29.3	0.0
2012-Aug-31 Fri	###	###	12.82	###			73.5	73.5	0.0
2012-Aug-30 Thu	###	###	12.875	###			81.4	81.4	0.0
2012-Aug-29 Wed	###	###	###	###			###	###	0.0
2012-Aug-28 Tue	###	###	###	###	4,765,422	0	###	###	0.0
2012-Aug-27 Mon	###	13.28	###	###	3,367,751	###	33.9	33.9	0.0
2012-Aug-24 Fri	13.22	###	12.88	###	4,968,879	31,999,580	###	###	0.0
2012-Aug-23 Thu	13.43	13.49	###	13.48			69.0	69.0	1.0
2012-Aug-22 Wed	###	###	###	###			###	###	0.0
2012-Aug-21 Tue	12.87	###	12.76	###			77.4	77.4	0.0
2012-Aug-20 Mon	###	###	12.83	###			28.8	28.8	0.0
2012-Aug-17 Fri	12.4	###	###	###	17,218,222	0	89.9	89.9	0.0
2012-Aug-16 Thu	###	13.725	13.45	###			73.2	73.2	0.0
2012-Aug-15 Wed	13.82	13.87	13.59	###			20.3	20.3	0.0
2012-Aug-14 Tue	13.8	###	13.74	13.85			76.4	76.4	###
2012-Aug-13 Mon	14.4	14.47	13.75	13.85	5,970,881	###	8.4	8.4	###
2012-Aug-10 Fri	14.53	14.55	14.22	###	3,674,753	52,861,321	23.8	23.8	0.0
2012-Aug-09 Thu	###	###	###	14.47			18.3	18.3	###
2012-Aug-08 Wed	14.52	###	14.46	14.54			69.8	69.8	1.0
2012-Aug-07 Tue	14.27	14.44	14.21	###	3,029,022	43,390,740	###	###	0.0
2012-Aug-06 Mon	###	###	###	14.21	1,341,474	0	###	###	###
2012-Aug-03 Fri	###	14.25	###	###			###	###	0.0
2012-Aug-02 Thu	###	14.29	13.985	###	4,194,520	59,300,026	###	###	0.0
2012-Aug-01 Wed	###	###	###	###			###	###	0.0
2012-Jul-30 Mon	###	###	13.89	###			76.4	76.4	0.0
2012-Jul-27 Fri	13.87	###	###	13.84			25.1	25.1	1.0
2012-Jul-26 Thu	###	13.79	###	13.76			76.4	76.4	1.0
2012-Jul-25 Wed	13.5	13.7	###	###			81.2	81.2	0.0
2012-Jul-24 Tue	###	13.71	13.57	###			77.4	77.4	0.0
2012-Jul-23 Mon	13.88	13.88	###	###			###	###	0.0
2012-Jul-20 Fri	###	###	###	###			16.8	16.8	0.0
2012-Jul-19 Thu	###	###	13.88	###	4,349,679	30,186,772	27.9	27.9	0.0
2012-Jul-18 Wed	###	###	13.84	###			31.4	31.4	0.0
2012-Jul-17 Tue	###	###	13.88	###	5,013,028	###	24.5	24.5	0.0
2012-Jul-13 Fri	###	13.44	###	13.42	6,076,623	###	85.9	85.9	1.0
2012-Jul-12 Thu	###	13.45	13.21	13.24			32.3	32.3	0.9
2012-Jul-11 Wed	13.29	13.47	13.21	###			###	###	0.0
2012-Jul-10 Tue	13.47	13.59	13.2	13.26			24.0	24.0	0.9
2012-Jul-09 Mon	###	13.45	###	13.4			###	###	1.0
2012-Jul-06 Fri	###	13.53	13.29	13.48	2,783,776	###	82.3	82.3	1.0
2012-Jul-05 Thu	13.43	13.45	13.26	###			###	###	0.0
2012-Jul-04 Wed	###	13.73	###	13.49			10.9	10.9	###
2012-Jul-03 Tue	13.43	###	13.42	13.48	6,577,089	###	75.6	75.6	1.0
2012-Jul-02 Mon	13.5	13.5	###	###	2,781,482	###	###	###	0.0
2012-Jun-29 Fri	###	13.52	###	###			###	###	0.0
2012-Jun-28 Thu	###	13.27	###	###	5,434,244	###	###	###	0.0
2012-Jun-27 Wed	12.7	12.85	12.59	12.84	2,630,243	###	76.6	76.6	0.9
2012-Jun-26 Tue	12.45	12.7	12.41	###			###	###	0.0
2012-Jun-25 Mon	###	###	12.4	###			###	###	0.0
2012-Jun-22 Fri	12.78	12.87	12.52	###	4,158,554	52,792,843	28.4	28.4	0.0
2012-Jun-21 Thu	12.85	###	12.74	12.86			###	###	0.9
2012-Jun-20 Wed	###	###	12.73	12.82	7,000,284	###	###	###	0.9
2012-Jun-19 Tue	###	###	###	###			###	###	0.0
2012-Jun-18 Mon	###	13.24	###	###	5,938,785	39,314,756	###	###	0.0
2012-Jun-15 Fri	12.43	###	12.41	12.78			87.4	87.4	0.9
2012-Jun-14 Thu	12.4	12.445	12.24	###			###	###	0.0
2012-Jun-13 Wed	12.55	12.57	###	12.4	4,132,128	25,970,424	###	###	0.9
2012-Jun-12 Tue	12.49	12.59	12.43	12.49			75.9	75.9	0.9
2012-Jun-08 Fri	12.47	12.51	12.23	12.4	3,878,825	###	38.1	38.1	0.9
2012-Jun-07 Thu	12.45	12.74	12.4	12.47	5,365,781	###	73.7	73.7	###
2012-Jun-06 Wed	12.28	###	###	###	2,694,621	0	###	###	0.0
2012-Jun-05 Tue	###	###	###	12.24	2,761,380	0	###	###	0.9
2012-Jun-04 Mon	###	###	###	###			###	###	0.0
2012-Jun-01 Fri	###	12.48	12.26	###			37.7	37.7	0.0
2012-May-31 Thu	###	12.45	###	###	8,401,548	###	66.9	66.9	0.0
2012-May-30 Wed	12.4	###	###	###			31.5	31.5	0.0
2012-May-29 Tue	12.53	###	###	###			66.8	66.8	0.0
2012-May-28 Mon	12.5	###	12.4	12.55			###	###	###
2012-May-25 Fri	12.43	###	12.28	###	5,707,083	35,041,489	27.8	27.8	0.0
2012-May-24 Thu	###	12.41	12.28	###	3,182,277	###	###	###	0.0
2012-May-23 Wed	###	###	###	12.29	5,710,074	0	###	###	0.9
2012-May-22 Tue	12.42	12.77	###	###	6,390,656	###	###	###	0.0
2012-May-21 Mon	12.22	12.52	12.2	###			77.4	77.4	0.0
2012-May-18 Fri	###	###	###	12.46			35.0	35.0	0.9
2012-May-17 Thu	###	###	12.81	12.86	4,287,549	27,461,751	19.5	19.5	0.9
2012-May-16 Wed	13.4	13.46	###	###			29.0	29.0	0.0
2012-May-15 Tue	###	13.51	13.28	###			###	###	0.0
2012-May-14 Mon	13.28	13.4	###	###			76.7	76.7	0.0
2012-May-11 Fri	###	13.4	###	###	3,782,983	25,345,986	15.5	15.5	0.0
2012-May-10 Thu	###	13.29	###	13.22	3,403,023	22,613,087	###	###	0.9
2012-May-09 Wed	13.2	13.24	###	###			45.2	45.2	0.0
2012-May-08 Tue	13.24	###	###	13.25	3,714,728	0	72.5	72.5	###
2012-May-07 Mon	13.48	13.55	13.2	###	3,583,088	###	37.1	37.1	0.0
2012-May-04 Fri	13.86	###	13.52	###	5,222,989	###	24.9	24.9	0.0
2012-May-03 Thu	###	14.2	###	###			###	###	0.0
2012-May-02 Wed	###	###	13.78	###			###	###	0.0
2012-May-01 Tue	13.8	13.89	13.7	13.85			###	###	###
2012-Apr-30 Mon	13.7	13.85	13.7	13.84	1,560,489	###	78.0	78.0	1.0
2012-Apr-27 Fri	13.89	13.89	###	13.72			22.9	22.9	###
2012-Apr-26 Thu	13.8	###	13.76	13.83			79.5	79.5	1.0
2012-Apr-24 Tue	13.7	13.74	###	###			29.1	29.1	0.0
2012-Apr-23 Mon	13.45	13.74	13.45	###	2,551,126	34,682,557	85.9	85.9	0.0
2012-Apr-20 Fri	13.5	13.54	###	13.49			30.1	30.1	###
2012-Apr-19 Thu	13.54	###	13.42	13.54			###	###	1.0
2012-Apr-18 Wed	###	13.79	###	###	4,281,282	###	72.5	72.5	0.0
2012-Apr-17 Tue	13.56	###	13.49	13.5			###	###	1.0
2012-Apr-16 Mon	13.51	###	13.49	13.55	2,656,649	###	###	###	1.0
2012-Apr-13 Fri	13.8	13.82	13.52	###	3,564,351	48,724,678	17.4	17.4	0.0
2012-Apr-12 Thu	###	13.74	###	13.59	7,021,977	48,240,981	84.2	84.2	###
2012-Apr-11 Wed	###	###	###	13.45			21.5	21.5	###
2012-Apr-10 Tue	###	###	13.87	###	4,562,226	###	###	###	0.0
2012-Apr-05 Thu	###	14.28	###	###	6,685,342	47,733,341	###	###	0.0
2012-Apr-04 Wed	###	14.71	###	###			87.0	87.0	0.0
2012-Apr-03 Tue	###	###	13.75	###			###	###	0.0
2012-Apr-02 Mon	###	###	###	###			###	###	0.0
2012-Mar-30 Fri	###	14.5	###	###	11,262,371	81,652,189	###	###	0.0
2012-Mar-29 Thu	14.25	14.44	###	###			###	###	0.0
2012-Mar-28 Wed	13.87	###	13.74	###			###	###	0.0
2012-Mar-27 Tue	###	###	13.78	###			###	###	0.0
2012-Mar-26 Mon	14.46	14.47	###	###	6,791,854	###	11.0	11.0	0.0
2012-Mar-23 Fri	13.83	14.54	13.8	14.4			###	###	1.0
2012-Mar-22 Thu	13.77	###	13.71	###	6,646,281	45,560,256	78.5	78.5	0.0
2012-Mar-21 Wed	13.51	13.75	13.42	###			76.4	76.4	0.0
2012-Mar-20 Tue	13.53	13.78	13.42	13.56			###	###	1.0
2012-Mar-19 Mon	###	###	###	13.59			89.5	89.5	###
2012-Mar-16 Fri	###	###	12.88	###	13,012,971	###	###	###	0.0
2012-Mar-15 Thu	###	###	###	###			###	###	0.0
2012-Mar-14 Wed	12.57	12.88	12.55	12.87			85.7	85.7	###
2012-Mar-13 Tue	###	###	###	12.46			###	###	0.9
2012-Mar-12 Mon	11.8	11.88	11.79	11.83			###	###	0.8
2012-Mar-09 Fri	###	###	11.75	11.88			###	###	0.8
2012-Mar-08 Thu	11.85	###	11.83	###			###	###	0.0
2012-Mar-07 Wed	11.8	###	11.75	###	8,360,957	49,120,622	###	###	0.0
2012-Mar-06 Tue	11.81	###	11.75	11.82	6,578,172	###	82.2	82.2	0.8
2012-Mar-05 Mon	###	12.175	11.82	11.85			###	###	###
2012-Mar-02 Fri	###	###	###	12.25			###	###	0.9
2012-Mar-01 Thu	###	###	11.59	###	11,949,070	###	87.7	87.7	0.0
2012-Feb-29 Wed	###	11.86	###	###			84.2	84.2	0.0
2012-Feb-28 Tue	11.5	11.5	11.5	11.5	0				###
2012-Feb-27 Mon	11.55	###	11.47	11.5	12,862,421	73,765,984	###	###	###
2012-Feb-24 Fri	11.55	11.7	11.55	###	7,398,829	86,011,387	###	###	0.0
2012-Feb-23 Thu	11.52	11.55	11.47	11.51			31.4	31.4	0.8
2012-Feb-22 Wed	###	###	11.57	###			23.5	23.5	0.0
2012-Feb-21 Tue	###	11.77	###	11.72			###	###	0.8
2012-Feb-20 Mon	11.74	11.77	11.59	###			23.5	23.5	0.0
2012-Feb-17 Fri	###	11.675	11.46	11.49	3,526,647	40,794,489	###	###	###
2012-Feb-16 Thu	11.53	###	11.44	11.56			###	###	0.8
2012-Feb-15 Wed	11.75	11.85	11.48	###			###	###	0.0
2012-Feb-14 Tue	###	###	###	11.8			19.5	19.5	0.8
2012-Feb-13 Mon	###	###	11.88	###	3,393,655	###	79.1	79.1	0.0
2012-Feb-10 Fri	###	###	###	###	3,452,349	0	25.4	25.4	0.0
2012-Feb-09 Thu	###	12.2	###	###			74.7	74.7	0.0
2012-Feb-08 Wed	###	###	###	###	5,049,085	0	###	###	0.0
2012-Feb-07 Tue	###	12.29	###	12.27			###	###	###
2012-Feb-06 Mon	###	12.22	###	###			80.6	80.6	0.0
2012-Feb-03 Fri	11.46	###	11.45	11.84			88.3	88.3	0.8
2012-Feb-02 Thu	11.45	11.51	11.26	11.43			29.9	29.9	###
2012-Feb-01 Wed	11.44	11.54	###	###	4,240,221	24,466,075	28.3	28.3	0.0
2012-Jan-31 Tue	11.52	11.57	###	11.46			26.7	26.7	0.8
2012-Jan-30 Mon	11.8	11.82	11.46	11.46			###	###	0.8
2012-Jan-27 Fri	11.75	###	11.71	11.82			70.4	70.4	0.8
2012-Jan-25 Wed	11.58	###	11.56	11.78			###	###	###
2012-Jan-24 Tue	###	###	11.55	###	6,529,952	37,710,472	###	###	0.0
2012-Jan-23 Mon	11.29	11.57	11.28	11.52	12,065,785	###	87.1	87.1	0.8
2012-Jan-20 Fri	###	11.4	11.27	11.29	7,537,052	85,432,484	###	###	###
2012-Jan-19 Thu	11.47	11.55	11.2	11.2	8,735,349	###	16.3	16.3	0.8
2012-Jan-18 Wed	###	###	###	11.48	8,481,981	0	21.7	21.7	0.8
2012-Jan-17 Tue	11.43	11.76	###	11.7	6,819,274	###	79.8	79.8	0.8
2012-Jan-16 Mon	###	11.45	###	11.27	10,101,084	###	90.1	90.1	###
2012-Jan-13 Fri	###	###	###	###			20.8	20.8	0.0
2012-Jan-12 Thu	10.25	11.41	9.88	###			###	###	0.0
2012-Jan-11 Wed	13.21	###	###	###	5,272,174	0	###	###	0.0
2012-Jan-10 Tue	###	###	###	###	3,616,854	0	68.6	68.6	0.0
2012-Jan-09 Mon	###	###	###	###	2,371,546	0	###	###	0.0
2012-Jan-06 Fri	###	###	###	###			###	###	0.0
2012-Jan-05 Thu	###	###	###	###			73.4	73.4	0.0
2012-Jan-04 Wed	###	###	###	###			###	###	0.0
2012-Jan-03 Tue	###	###	###	###	2,275,444	0	###	###	0.0
2011-Dec-30 Fri	###	###	###	###			18.9	18.9	0.0
2011-Dec-29 Thu	###	13.24	###	###	1,573,222	10,414,729	78.1	78.1	0.0
2011-Dec-28 Wed	13.22	###	###	###			###	###	0.0
2011-Dec-23 Fri	13.25	13.41	###	13.25			###	###	###
2011-Dec-22 Thu	###	13.2	###	###	4,779,259	###	28.9	28.9	0.0
2011-Dec-21 Wed	###	###	###	13.2	4,058,071	0	###	###	0.9
2011-Dec-20 Tue	###	###	###	###			74.7	74.7	0.0
2011-Dec-19 Mon	###	###	###	###			###	###	0.0
2011-Dec-16 Fri	13.76	13.83	13.51	13.51			19.0	19.0	###
2011-Dec-15 Thu	13.71	13.72	13.52	13.58	4,912,857	###	29.4	29.4	###
2011-Dec-14 Wed	###	###	13.71	13.71	3,452,950	23,669,972	###	###	###
2011-Dec-13 Tue	13.87	###	13.82	###			###	###	0.0
2011-Dec-12 Mon	###	###	###	###	3,149,527	0	###	###	0.0
2011-Dec-09 Fri	###	14.2	13.86	13.86	3,149,440	44,186,643	###	###	###
2011-Dec-08 Thu	###	14.25	###	###	2,544,323	###	###	###	0.0
2011-Dec-07 Wed	###	14.45	###	###	4,999,422	36,120,823	21.1	21.1	0.0
2011-Dec-06 Tue	14.45	14.48	###	###	2,722,772	###	###	###	0.0
2011-Dec-05 Mon	###	14.43	14.25	###	3,089,057	44,297,077	28.8	28.8	0.0
2011-Dec-02 Fri	###	14.29	###	14.29	3,207,254	22,915,829	80.9	80.9	###
2011-Dec-01 Thu	###	###	13.8	###	4,434,822	30,600,271	73.5	73.5	0.0
2011-Nov-30 Wed	13.49	13.49	13.24	13.46			27.1	27.1	###
2011-Nov-29 Tue	###	13.49	13.24	13.45	6,541,972	87,433,455	77.6	77.6	###
2011-Nov-28 Mon	13.24	13.46	###	13.2	5,189,147	34,922,959	25.6	25.6	0.9
2011-Nov-25 Fri	13.78	13.82	###	###	7,314,286	###	7.6	7.6	0.0
2011-Nov-24 Thu	###	###	13.8	13.85			###	###	###
2011-Nov-23 Wed	###	###	###	###	5,239,175	0	###	###	0.0
2011-Nov-22 Tue	13.88	###	13.8	###	4,198,727	###	82.4	82.4	0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	###	14.2	###	###	2,776,725	19,714,747	32.2	32.2	0.0
2011-Nov-17 Thu	14.29	14.49	14.25	14.4			###	###	1.0
2011-Nov-16 Wed	14.52	14.59	###	14.29	2,506,884	###	26.7	26.7	###
2011-Nov-15 Tue	###	###	14.27	###			84.7	84.7	0.0
2011-Nov-14 Mon	14.52	14.7	14.43	14.43			###	###	###
2011-Nov-11 Fri	###	###	###	###	2,323,252	0	78.2	78.2	0.0
2011-Nov-10 Thu	###	###	###	###			29.1	29.1	0.0
2011-Nov-09 Wed	14.54	14.54	###	14.44			###	###	###
2011-Nov-08 Tue	14.43	14.48	###	14.26	2,094,978	15,167,640	21.2	21.2	1.0
2011-Nov-07 Mon	14.48	14.53	14.29	14.43	2,395,320	###	29.7	29.7	###
2011-Nov-04 Fri	14.24	14.42	###	14.4			76.8	76.8	1.0
2011-Nov-03 Thu	###	14.2	13.87	###	3,841,743	###	29.7	29.7	0.0
2011-Nov-02 Wed	###	###	13.86	###			###	###	0.0
2011-Nov-01 Tue	###	14.54	###	14.24	3,126,020	###	###	###	1.0
2011-Oct-31 Mon	###	###	14.75	14.75	3,617,958	26,682,440	###	###	###
2011-Oct-28 Fri	15.2	15.49	###	###			39.7	39.7	0.0
2011-Oct-27 Thu	14.2	14.77	###	14.58	4,123,282	###	80.3	80.3	###
2011-Oct-26 Wed	13.8	###	###	###			###	###	0.0
2011-Oct-25 Tue	14.2	14.27	13.86	###			24.4	24.4	0.0
2011-Oct-24 Mon	###	14.45	###	###	3,049,747	22,034,422	78.5	78.5	0.0
2011-Oct-21 Fri	13.82	###	13.73	13.77	2,728,784	###	###	###	###
2011-Oct-20 Thu	13.84	###	13.72	13.82			40.8	40.8	1.0
2011-Oct-19 Wed	13.7	###	13.7	###			###	###	0.0
2011-Oct-18 Tue	13.89	###	###	###	2,818,755	0	###	###	0.0
2011-Oct-17 Mon	###	14.2	###	###			###	###	0.0
2011-Oct-14 Fri	###	###	13.77	###			20.0	20.0	0.0
2011-Oct-13 Thu	14.28	14.29	###	###	5,067,356	36,206,258	27.5	27.5	0.0
2011-Oct-12 Wed	###	###	13.77	###	3,622,423	24,940,382	###	###	0.0
2011-Oct-11 Tue	14.24	###	###	###			###	###	0.0
2011-Oct-10 Mon	13.75	###	###	###			75.3	75.3	0.0
2011-Oct-07 Fri	###	###	###	13.85	8,345,225	0	###	###	###
2011-Oct-06 Thu	###	13.49	###	13.49	6,456,155	###	###	###	###
2011-Oct-05 Wed	###	###	###	###			75.4	75.4	0.0
2011-Oct-04 Tue	12.58	12.75	12.54	###	4,148,885	52,462,650	74.4	74.4	0.0
2011-Oct-03 Mon	12.52	12.88	12.52	###			86.7	86.7	0.0
2011-Sep-30 Fri	12.8	###	12.79	12.88	8,083,145	###	###	###	###
2011-Sep-29 Thu	###	12.72	12.49	###			27.0	27.0	0.0
2011-Sep-28 Wed	12.58	12.73	12.54	###			76.7	76.7	0.0
2011-Sep-27 Tue	12.49	12.7	12.47	12.55	5,779,656	72,736,970	65.9	65.9	###
2011-Sep-26 Mon	###	###	###	12.25			54.3	54.3	0.9
2011-Sep-23 Fri	###	###	11.89	###			###	###	0.0
2011-Sep-22 Thu	12.24	12.25	###	###			37.0	37.0	0.0
2011-Sep-21 Wed	12.49	12.5	12.22	12.43			###	###	0.9
2011-Sep-20 Tue	###	###	###	###			19.5	19.5	0.0
2011-Sep-19 Mon	###	###	###	###	5,526,446	0	20.0	20.0	0.0
2011-Sep-16 Fri	13.23	13.23	###	###			16.2	16.2	0.0
2011-Sep-15 Thu	13.25	13.25	12.88	###			22.0	22.0	0.0
2011-Sep-14 Wed	###	13.25	12.87	12.88	10,441,657	136,368,040	50.1	50.1	###
2011-Sep-13 Tue	12.85	###	12.83	###	7,340,649	###	83.1	83.1	0.0
2011-Sep-12 Mon	12.8	12.83	###	###	8,100,876	###	###	###	0.0
2011-Sep-09 Fri	13.24	13.27	###	###	5,391,927	###	22.6	22.6	0.0
2011-Sep-08 Thu	13.4	13.5	###	###	5,110,822	34,498,048	21.4	21.4	0.0
2011-Sep-07 Wed	###	13.23	###	13.23			###	###	0.9
2011-Sep-06 Tue	###	###	12.81	12.87			###	###	###
2011-Sep-05 Mon	###	13.7	13.25	###			18.3	18.3	0.0
2011-Sep-02 Fri	###	###	###	###			###	###	0.0
2011-Sep-01 Thu	###	14.41	###	###	5,352,850	38,567,284	###	###	0.0
2011-Aug-31 Wed	###	###	13.83	###	10,317,871	71,348,077	###	###	0.0
2011-Aug-30 Tue	14.2	###	###	###	5,279,345	0	30.8	30.8	0.0
2011-Aug-29 Mon	###	###	13.76	###			63.8	63.8	0.0
2011-Aug-26 Fri	###	###	13.53	13.8			79.2	79.2	1.0
2011-Aug-25 Thu	13.7	13.7	###	###			32.7	32.7	0.0
2011-Aug-24 Wed	###	###	###	###			39.1	39.1	0.0
2011-Aug-23 Tue	13.4	###	###	13.57	6,325,158	0	67.4	67.4	###
2011-Aug-22 Mon	###	13.56	###	13.25			###	###	###
2011-Aug-19 Fri	###	###	12.25	###	17,142,444	###	32.6	32.6	0.0
2011-Aug-18 Thu	###	###	13.73	13.75	5,608,083	38,499,489	###	###	1.0
2011-Aug-17 Wed	###	###	13.58	13.89			74.0	74.0	1.0
2011-Aug-16 Tue	13.7	13.85	13.47	13.51	5,463,921	###	32.5	32.5	###
2011-Aug-15 Mon	13.55	13.72	###	13.56			###	###	1.0
2011-Aug-12 Fri	13.57	13.58	###	###	11,929,151	###	16.0	16.0	0.0
2011-Aug-11 Thu	13.26	13.41	###	###			###	###	0.0
2011-Aug-10 Wed	14.43	14.5	13.77	13.88	10,434,649	###	13.3	13.3	###
2011-Aug-09 Tue	13.85	14.28	###	14.22			58.0	58.0	1.0
2011-Aug-08 Mon	14.52	14.75	###	14.23	7,154,854	52,767,048	###	###	###
2011-Aug-05 Fri	###	###	14.51	###	11,335,171	###	39.6	39.6	0.0
2011-Aug-04 Thu	15.73	15.8	###	15.43			###	###	1.1
2011-Aug-03 Wed	###	###	15.7	15.73			###	###	###
2011-Aug-02 Tue	16.4	16.5	###	###			24.0	24.0	0.0
2011-Aug-01 Mon	16.41	16.83	16.41	16.54			###	###	###
2011-Jul-29 Fri	16.41	16.56	###	16.4	6,803,753	56,335,074	40.8	40.8	###
2011-Jul-28 Thu	###	16.79	16.48	16.51			###	###	###
2011-Jul-27 Wed	17.23	###	###	###	5,340,689	0	23.8	23.8	0.0
2011-Jul-26 Tue	###	17.41	###	###			72.6	72.6	0.0
2011-Jul-25 Mon	17.27	17.29	###	###			###	###	0.0
2011-Jul-22 Fri	17.25	17.44	17.24	###	3,250,957	###	63.1	63.1	0.0
2011-Jul-21 Thu	###	###	###	###			70.2	70.2	0.0
2011-Jul-20 Wed	16.85	###	16.76	###	3,081,086	###	67.7	67.7	0.0
2011-Jul-19 Tue	16.75	16.75	16.53	16.57			###	###	###
2011-Jul-18 Mon	16.75	16.81	###	16.77			71.5	71.5	1.2
2011-Jul-15 Fri	###	###	16.57	###	3,514,585	###	26.3	26.3	0.0
2011-Jul-14 Thu	16.87	###	16.72	16.89			###	###	###
2011-Jul-13 Wed	###	###	16.87	###			###	###	0.0
2011-Jul-12 Tue	###	###	###	###			###	###	0.0
2011-Jul-11 Mon	17.51	###	17.41	17.44			###	###	1.2
2011-Jul-08 Fri	17.48	17.75	17.46	17.71	4,216,224	74,226,623	72.7	72.7	###
2011-Jul-07 Thu	17.5	###	17.44	17.52			###	###	###
2011-Jul-06 Wed	###	17.53	###	17.46	3,027,222	###	69.1	69.1	1.2
2011-Jul-05 Tue	###	###	###	17.28	3,110,158	0	34.9	34.9	1.2
2011-Jul-04 Mon	###	17.4	###	17.24			###	###	###
2011-Jul-01 Fri	###	###	###	###			###	###	0.0
2011-Jun-30 Thu	17.2	17.25	###	17.25	3,869,772	33,376,783	###	###	1.2
2011-Jun-29 Wed	17.23	17.27	###	###			23.4	23.4	0.0
2011-Jun-28 Tue	###	###	###	###			###	###	0.0
2011-Jun-27 Mon	###	16.85	16.55	16.83	2,378,353	###	###	###	1.2
2011-Jun-24 Fri	16.75	###	16.72	16.82	5,057,925	42,284,253	###	###	###
2011-Jun-23 Thu	16.74	###	###	16.71	3,512,850	0	34.9	34.9	###
2011-Jun-22 Wed	###	17.2	16.85	###	5,329,052	###	30.1	30.1	0.0
2011-Jun-21 Tue	16.85	###	16.81	###			###	###	0.0
2011-Jun-20 Mon	16.73	16.87	###	16.8	7,211,229	###	85.4	85.4	1.2
2011-Jun-17 Fri	16.53	16.72	16.48	16.71	21,846,242	###	78.9	78.9	###
2011-Jun-16 Thu	16.47	16.48	###	16.25			###	###	###
2011-Jun-15 Wed	16.59	16.76	16.57	###			77.3	77.3	0.0
2011-Jun-14 Tue	###	###	###	17.28	3,697,878	0	###	###	1.2
2011-Jun-10 Fri	###	17.49	###	###	2,933,327	25,651,944	25.3	25.3	0.0
2011-Jun-09 Thu	###	###	###	17.25			69.1	69.1	1.2
2011-Jun-08 Wed	17.44	17.45	###	###			###	###	0.0
2011-Jun-07 Tue	###	17.51	17.28	17.43			77.3	77.3	1.2
2011-Jun-06 Mon	17.48	17.55	###	17.41			36.2	36.2	###
2011-Jun-03 Fri	17.5	###	###	17.4	3,207,823	0	32.1	32.1	1.2
2011-Jun-02 Thu	17.7	17.85	17.54	###			38.1	38.1	0.0
2011-Jun-01 Wed	17.75	###	###	###			###	###	0.0
2011-May-31 Tue	17.49	###	17.44	###	3,074,624	26,810,721	###	###	0.0
2011-May-30 Mon	17.45	17.49	17.23	###			###	###	0.0
2011-May-27 Fri	17.45	###	17.43	17.5			###	###	1.3
2011-May-26 Thu	17.4	17.56	###	17.56			###	###	1.3
2011-May-25 Wed	17.56	###	17.29	###	2,995,677	25,897,627	36.0	36.0	0.0
2011-May-24 Tue	###	17.74	17.44	###			###	###	0.0
2011-May-23 Mon	17.85	###	###	###	4,063,942	0	39.1	39.1	0.0
2011-May-20 Fri	###	###	###	###	1,478,750	0	72.5	72.5	0.0
2011-May-19 Thu	###	###	###	###	3,229,071	0	###	###	0.0
2011-May-18 Wed	###	###	17.86	###	1,893,073	16,905,141	###	###	0.0
2011-May-17 Tue	###	###	###	###			81.8	81.8	0.0
2011-May-16 Mon	17.8	###	###	###			38.7	38.7	0.0
2011-May-13 Fri	###	###	17.82	###			34.8	34.8	0.0
2011-May-12 Thu	18.25	18.27	###	###	5,675,388	###	###	###	0.0
2011-May-11 Wed	###	###	###	18.25	3,861,579	0	76.4	76.4	###
2011-May-10 Tue	###	18.22	###	###	4,857,286	44,249,875	28.7	28.7	0.0
2011-May-09 Mon	###	18.4	###	###	2,813,772	###	27.7	27.7	0.0
2011-May-06 Fri	18.4	18.5	###	###	8,519,780	###	###	###	0.0
2011-May-05 Thu	###	18.47	###	###	3,566,477	###	74.9	74.9	0.0
2011-May-04 Wed	###	18.22	###	###			###	###	0.0
2011-May-03 Tue	###	18.4	###	18.28			37.5	37.5	1.3
2011-May-02 Mon	18.76	18.76	###	18.52	3,795,343	###	###	###	1.3
2011-Apr-29 Fri	19.25	19.25	18.59	18.71			###	###	###
2011-Apr-28 Thu	19.5	###	###	19.21	5,538,324	0	30.5	30.5	1.4
2011-Apr-27 Wed	19.24	19.44	###	19.44			###	###	1.4
2011-Apr-21 Thu	###	###	###	###			30.2	30.2	0.0
2011-Apr-20 Wed	18.7	###	18.57	###			###	###	0.0
2011-Apr-19 Tue	###	###	18.42	18.51			44.3	44.3	1.3
2011-Apr-18 Mon	18.82	###	###	18.78			###	###	###
2011-Apr-15 Fri	18.73	18.84	18.49	18.56			###	###	1.3
2011-Apr-14 Thu	###	18.75	18.45	###			###	###	0.0
2011-Apr-13 Wed	18.7	18.81	18.43	18.54			22.3	22.3	1.3
2011-Apr-12 Tue	###	###	###	18.74	4,527,820	0	###	###	1.3
2011-Apr-11 Mon	###	###	18.85	###			75.2	75.2	0.0
2011-Apr-08 Fri	###	19.2	###	###	5,108,152	49,038,259	66.1	66.1	0.0
2011-Apr-07 Thu	###	###	###	###			73.5	73.5	0.0
2011-Apr-06 Wed	18.79	###	18.72	###			75.8	75.8	0.0
2011-Apr-05 Tue	###	###	18.25	###	15,400,489	###	###	###	0.0
2011-Apr-04 Mon	17.89	###	17.83	###			71.4	71.4	0.0
2011-Apr-01 Fri	17.81	17.89	###	###			24.9	24.9	0.0
2011-Mar-31 Thu	17.82	17.85	17.54	###	6,076,021	###	24.0	24.0	0.0
2011-Mar-30 Wed	###	###	17.86	###			###	###	0.0
2011-Mar-29 Tue	17.78	###	17.7	###			###	###	0.0
2011-Mar-28 Mon	17.51	17.77	17.51	17.7			###	###	1.3
2011-Mar-25 Fri	###	###	###	###	11,609,448	0	84.3	84.3	0.0
2011-Mar-24 Thu	###	###	16.89	###	5,084,876	42,941,777	71.6	71.6	0.0
2011-Mar-23 Wed	###	17.21	16.86	16.88	4,491,589	###	###	###	1.2
2011-Mar-22 Tue	###	###	###	###			###	###	0.0
2011-Mar-21 Mon	16.75	###	16.75	16.82			65.4	65.4	###
2011-Mar-18 Fri	16.75	###	16.7	16.86	6,737,373	###	55.5	55.5	1.2
2011-Mar-17 Thu	16.7	###	###	###	8,853,129	0	###	###	0.0
2011-Mar-16 Wed	###	###	16.53	###	8,102,381	66,966,178	58.9	58.9	0.0
2011-Mar-15 Tue	16.85	###	16.52	16.7			64.4	64.4	1.2
2011-Mar-14 Mon	###	###	16.87	###			80.4	80.4	0.0
2011-Mar-11 Fri	###	17.23	16.88	###			###	###	0.0
2011-Mar-10 Thu	17.5	###	17.25	17.26	5,545,480	###	###	###	1.2
2011-Mar-09 Wed	17.58	###	###	17.26	4,129,554	0	29.1	29.1	1.2
2011-Mar-08 Tue	###	17.71	###	17.58	4,773,077	###	###	###	1.3
2011-Mar-07 Mon	17.55	17.55	###	17.41	4,713,080	41,357,277	37.0	37.0	###
2011-Mar-04 Fri	###	17.72	17.56	###	4,609,275	###	30.8	30.8	0.0
2011-Mar-03 Thu	###	###	17.86	###	8,872,545	79,231,826	###	###	0.0
2011-Mar-02 Wed	###	###	17.73	17.75			25.7	25.7	1.3
2011-Mar-01 Tue	18.22	18.24	17.83	###	10,493,054	189,242,228	28.6	28.6	0.0
2011-Feb-28 Mon	18.24	###	###	###	7,062,457	0	33.5	33.5	0.0
2011-Feb-25 Fri	18.2	18.42	18.2	18.4			70.7	70.7	1.3
2011-Feb-24 Thu	18.25	18.52	###	18.25			70.9	70.9	###
2011-Feb-23 Wed	18.27	18.4	18.21	18.29	4,402,655	###	67.8	67.8	###
2011-Feb-22 Tue	18.78	###	###	18.45	4,908,988	0	###	###	1.3
2011-Feb-21 Mon	###	###	18.83	###	5,683,181	53,507,149	###	###	0.0
2011-Feb-18 Fri	###	###	###	###	5,322,449	0	###	###	0.0
2011-Feb-17 Thu	18.45	###	###	18.52	3,225,479	0	###	###	1.3
2011-Feb-16 Wed	###	###	###	18.41	5,027,982	0	28.2	28.2	###
2011-Feb-15 Tue	###	###	18.52	###	2,945,320	###	35.1	35.1	0.0
2011-Feb-14 Mon	18.59	18.7	18.54	###			67.9	67.9	0.0
2011-Feb-11 Fri	18.5	18.55	###	18.44	6,158,470	###	###	###	1.3
2011-Feb-10 Thu	###	###	18.58	###			###	###	0.0
2011-Feb-09 Wed	18.57	###	18.41	18.51	5,788,121	53,279,653	37.3	37.3	1.3
2011-Feb-08 Tue	18.49	###	18.45	18.59			###	###	1.3
2011-Feb-07 Mon	18.28	18.46	###	18.4			76.0	76.0	1.3
2011-Feb-04 Fri	###	###	17.25	18.2	24,733,389	213,325,480	91.7	91.7	###
2011-Feb-03 Thu	###	###	###	###			###	###	0.0
2011-Feb-02 Wed	17.44	17.44	16.87	###	8,418,788	###	14.2	14.2	0.0
2011-Feb-01 Tue	17.5	17.52	17.22	17.23			20.6	20.6	###
2011-Jan-31 Mon	###	17.52	17.27	17.5	2,902,886	###	77.7	77.7	1.3
2011-Jan-28 Fri	17.7	17.75	17.48	17.57	7,082,984	###	###	###	1.3
2011-Jan-27 Thu	17.88	###	###	17.77	3,821,847	0	31.1	31.1	###
2011-Jan-25 Tue	17.79	17.85	17.71	17.74	4,130,186	###	###	###	1.3
2011-Jan-24 Mon	17.82	17.85	###	17.73	3,893,371	###	###	###	###
2011-Jan-21 Fri	###	###	17.81	17.88	3,404,374	30,315,950	30.4	30.4	1.3
2011-Jan-20 Thu	###	###	###	###			###	###	0.0
2011-Jan-19 Wed	18.23	18.44	###	###	2,102,321	###	###	###	0.0
2011-Jan-18 Tue	###	###	###	18.25	1,271,320	0	###	###	###
2011-Jan-17 Mon	18.23	###	###	###	2,297,144	0	###	###	0.0
2011-Jan-14 Fri	18.2	###	###	18.21	4,051,076	0	###	###	###
2011-Jan-13 Thu	###	18.52	###	18.4			58.8	58.8	1.3
2011-Jan-12 Wed	###	###	###	###	3,707,147	0	75.0	75.0	0.0
2011-Jan-11 Tue	17.89	18.26	17.82	###			###	###	0.0
2011-Jan-10 Mon	17.81	###	17.81	###	2,146,372	19,113,442	###	###	0.0
2011-Jan-07 Fri	17.77	17.88	17.7	17.81			74.3	74.3	1.3
2011-Jan-06 Thu	###	###	17.55	17.71	3,819,123	###	26.0	26.0	###
2011-Jan-05 Wed	###	###	17.71	17.85	3,408,076	###	###	###	1.3
2011-Jan-04 Tue	###	###	###	17.77			###	###	###
2010-Dec-31 Fri	18.41	18.44	###	###	1,193,656	###	###	###	0.0
2010-Dec-30 Thu	18.5	18.52	###	###	1,392,148	###	###	###	0.0
2010-Dec-29 Wed	18.43	18.55	###	18.48	1,579,877	14,653,359	###	###	###
2010-Dec-24 Fri	###	###	###	18.41	4,465,244	0	22.4	22.4	###
2010-Dec-23 Thu	18.59	###	18.46	18.47			###	###	###
2010-Dec-22 Wed	18.45	18.57	18.45	18.52			###	###	1.3
2010-Dec-21 Tue	###	18.45	18.28	###			###	###	0.0
2010-Dec-20 Mon	###	###	###	18.2	4,660,170	0	38.7	38.7	###
2010-Dec-17 Fri	###	###	###	###			75.9	75.9	0.0
2010-Dec-16 Thu	###	###	17.8	###	5,848,774	52,054,088	62.6	62.6	0.0
2010-Dec-15 Wed	18.25	###	###	###			###	###	0.0
2010-Dec-14 Tue	18.4	18.53	###	###			###	###	0.0
2010-Dec-13 Mon	18.7	18.78	18.28	18.42	7,055,676	130,741,676	23.5	23.5	1.3
2010-Dec-10 Fri	###	18.49	###	18.42			77.4	77.4	1.3
2010-Dec-09 Thu	17.55	###	17.51	###			###	###	0.0
2010-Dec-08 Wed	###	17.47	###	###			###	###	0.0
2010-Dec-07 Tue	17.54	17.54	17.23	###	5,775,582	###	###	###	0.0
2010-Dec-06 Mon	17.52	17.59	17.45	17.52	3,903,748	###	68.4	68.4	###
2010-Dec-03 Fri	17.25	17.54	17.21	17.5	7,584,729	###	###	###	1.3
2010-Dec-02 Thu	###	###	###	###	5,614,749	0	66.6	66.6	0.0
2010-Dec-01 Wed	16.7	16.85	###	16.76	6,607,251	55,666,089	70.8	70.8	1.2
2010-Nov-30 Tue	###	###	###	16.83			###	###	1.2
2010-Nov-29 Mon	###	16.8	###	16.7			###	###	1.2
2010-Nov-26 Fri	16.2	16.47	###	###			77.5	77.5	0.0
2010-Nov-25 Thu	###	###	###	16.23			24.6	24.6	###
2010-Nov-24 Wed	16.27	16.4	16.2	###	5,316,175	86,653,652	###	###	0.0
2010-Nov-23 Tue	16.5	16.5	###	###	2,500,175	20,626,443	###	###	0.0
2010-Nov-22 Mon	###	###	16.5	16.5			33.8	33.8	1.2
2010-Nov-19 Fri	###	16.71	16.48	16.55	3,414,685	###	35.9	35.9	1.2
2010-Nov-18 Thu	16.76	16.79	16.5	16.54			###	###	###
2010-Nov-17 Wed	###	###	###	16.72			###	###	1.2
2010-Nov-16 Tue	###	###	###	###			80.3	80.3	0.0
2010-Nov-15 Mon	16.82	###	16.8	16.88	3,469,029	29,139,843	###	###	1.2
2010-Nov-12 Fri	###	16.83	###	16.8	3,979,888	33,490,757	###	###	1.2
2010-Nov-11 Thu	16.4	16.75	###	###	8,244,554	###	###	###	0.0
2010-Nov-10 Wed	16.7	16.72	16.47	16.53			###	###	###
2010-Nov-09 Tue	###	###	###	16.71			18.2	18.2	###
2010-Nov-08 Mon	###	###	###	###			26.9	26.9	0.0
2010-Nov-05 Fri	17.55	17.55	###	17.27	5,972,157	52,405,677	###	###	###
2010-Nov-04 Thu	###	###	17.42	17.47	3,535,748	###	27.1	27.1	1.2
2010-Nov-03 Wed	17.5	###	###	17.49	2,649,453	0	###	###	###
2010-Nov-02 Tue	17.48	17.49	###	17.46	2,122,620	###	33.6	33.6	1.2
2010-Nov-01 Mon	17.28	17.5	17.26	17.44			74.0	74.0	1.2
2010-Oct-29 Fri	17.25	17.29	###	###	5,306,250	###	###	###	0.0
2010-Oct-28 Thu	###	###	###	17.21	3,463,923	0	###	###	###
2010-Oct-27 Wed	###	###	###	###			79.1	79.1	0.0
2010-Oct-26 Tue	###	###	16.71	###	5,419,287	45,278,142	36.4	36.4	0.0
2010-Oct-25 Mon	###	###	###	###	3,829,225	0	27.5	27.5	0.0
2010-Oct-22 Fri	###	###	16.83	###	4,448,244	37,431,973	66.4	66.4	0.0
2010-Oct-21 Thu	###	###	###	###	9,392,973	0	27.9	27.9	0.0
2010-Oct-20 Wed	###	###	###	###			67.1	67.1	0.0
2010-Oct-19 Tue	###	###	###	###	6,589,150	0	###	###	0.0
2010-Oct-18 Mon	###	###	17.25	17.27	2,733,720	###	###	###	###
2010-Oct-15 Fri	17.25	###	###	17.27			65.3	65.3	###
2010-Oct-14 Thu	17.2	###	###	###			###	###	0.0
2010-Oct-13 Wed	17.21	17.23	###	###			###	###	0.0
2010-Oct-12 Tue	17.2	17.24	###	###	3,455,688	###	###	###	0.0
2010-Oct-11 Mon	17.4	17.43	###	17.24	2,761,387	24,065,487	###	###	###
2010-Oct-08 Fri	17.29	17.4	17.25	17.27	2,952,648	51,154,626	###	###	###
2010-Oct-07 Thu	###	17.45	17.21	17.27			###	###	###
2010-Oct-06 Wed	17.21	17.48	###	17.48			78.6	78.6	1.2
2010-Oct-05 Tue	###	17.27	###	###	2,540,952	21,941,120	###	###	0.0
2010-Oct-04 Mon	17.29	###	17.21	17.26			32.1	32.1	1.2
2010-Oct-01 Fri	###	###	###	###	3,571,446	0	24.1	24.1	0.0
2010-Sep-30 Thu	17.55	###	17.21	17.26	4,542,174	###	###	###	1.2
2010-Sep-29 Wed	###	17.73	17.45	17.55	3,129,787	55,052,953	###	###	###
2010-Sep-28 Tue	###	###	17.51	17.55	2,323,687	20,343,879	###	###	###
2010-Sep-27 Mon	###	17.74	###	###	4,932,241	43,748,977	###	###	0.0
2010-Sep-24 Fri	###	17.25	###	###	9,089,543	###	71.1	71.1	0.0
2010-Sep-23 Thu	17.54	17.54	17.28	17.41			###	###	###
2010-Sep-22 Wed	###	###	###	###	7,510,226	0	17.5	17.5	0.0
2010-Sep-21 Tue	###	18.22	###	###			41.1	41.1	0.0
2010-Sep-20 Mon	###	###	17.77	###	4,576,054	###	###	###	0.0
2010-Sep-17 Fri	###	###	17.87	###			27.6	27.6	0.0
2010-Sep-16 Thu	###	18.25	17.83	###			26.8	26.8	0.0
2010-Sep-15 Wed	18.28	18.4	###	###			###	###	0.0
2010-Sep-14 Tue	###	###	###	18.2			68.7	68.7	###
2010-Sep-13 Mon	###	###	17.77	###	4,788,044	42,541,770	71.6	71.6	0.0
2010-Sep-10 Fri	17.88	###	17.57	###			20.6	20.6	0.0
2010-Sep-09 Thu	###	17.85	17.55	17.79			###	###	###
2010-Sep-08 Wed	###	17.85	17.49	17.51	5,990,283	###	###	###	###
2010-Sep-07 Tue	17.25	17.72	17.23	###			###	###	0.0
2010-Sep-06 Mon	###	###	16.82	###			69.4	69.4	0.0
2010-Sep-03 Fri	###	17.22	16.8	16.88			###	###	1.2
2010-Sep-02 Thu	###	###	16.76	###			###	###	0.0
2010-Sep-01 Wed	###	16.8	16.51	16.77			67.1	67.1	1.2
2010-Aug-31 Tue	16.7	16.73	16.42	16.49			22.8	22.8	1.2
2010-Aug-30 Mon	16.75	###	###	16.74	5,116,777	0	27.6	27.6	1.2
2010-Aug-27 Fri	16.57	###	###	###			###	###	0.0
2010-Aug-26 Thu	###	16.73	16.51	16.59			###	###	1.2
2010-Aug-25 Wed	16.75	16.79	###	###	10,995,080	###	36.0	36.0	0.0
2010-Aug-24 Tue	16.72	16.89	16.59	16.83	7,136,252	119,460,858	81.2	81.2	1.2
2010-Aug-23 Mon	###	17.23	###	17.2			81.5	81.5	1.2
2010-Aug-20 Fri	16.88	17.28	16.88	###			75.4	75.4	0.0
2010-Aug-19 Thu	###	17.48	###	###	10,754,246	###	76.9	76.9	0.0
2010-Aug-18 Wed	###	###	###	###	5,838,959	0	24.7	24.7	0.0
2010-Aug-17 Tue	###	###	16.87	###	6,714,383	56,635,820	###	###	0.0
2010-Aug-16 Mon	###	17.2	###	###	2,790,088	23,994,756	###	###	0.0
2010-Aug-13 Fri	16.86	###	16.8	###			65.4	65.4	0.0
2010-Aug-12 Thu	16.85	###	16.8	16.84			34.2	34.2	1.2
2010-Aug-11 Wed	17.4	17.41	###	###	5,611,346	###	26.7	26.7	0.0
2010-Aug-10 Tue	17.5	17.55	###	17.4	4,105,828	36,028,640	###	###	1.2
2010-Aug-09 Mon	17.26	17.46	17.23	17.42	3,153,980	54,705,783	###	###	1.2
2010-Aug-06 Fri	###	###	###	17.23			22.1	22.1	###
2010-Aug-05 Thu	###	17.46	17.29	###	5,019,478	###	###	###	0.0
2010-Aug-04 Wed	###	###	###	17.23			78.9	78.9	###
2010-Aug-03 Tue	###	###	###	###	6,685,880	0	###	###	0.0
2010-Aug-02 Mon	###	###	###	###			75.9	75.9	0.0
2010-Jul-30 Fri	16.48	16.82	###	16.7	11,123,428	93,548,029	###	###	1.2
2010-Jul-29 Thu	###	16.7	16.44	16.58	6,323,051	104,772,955	###	###	1.2
2010-Jul-28 Wed	16.51	16.82	16.27	16.72	15,805,441	261,501,021	77.6	77.6	1.2
2010-Jul-27 Tue	16.8	###	16.25	16.43	19,141,826	###	###	###	###
2010-Jul-26 Mon	17.7	17.74	16.8	###			8.5	8.5	0.0
2010-Jul-23 Fri	###	###	17.83	###	5,448,678	###	###	###	0.0
2010-Jul-22 Thu	17.83	17.87	17.59	###			23.9	23.9	0.0
2010-Jul-21 Wed	###	###	17.84	###	5,585,288	###	###	###	0.0
2010-Jul-20 Tue	###	###	17.78	###			###	###	0.0
2010-Jul-19 Mon	###	###	###	###	3,901,876	0	32.0	32.0	0.0
2010-Jul-16 Fri	18.25	18.58	18.24	###	3,147,226	###	74.8	74.8	0.0
2010-Jul-15 Thu	###	###	17.8	18.22			###	###	###
2010-Jul-14 Wed	###	###	###	17.78	4,251,540	0	###	###	1.3
2010-Jul-13 Tue	17.82	###	###	###	4,452,026	0	27.9	27.9	0.0
2010-Jul-12 Mon	17.8	17.88	17.56	17.71	4,822,927	###	###	###	###
2010-Jul-09 Fri	###	###	17.54	17.78	5,800,345	50,869,025	###	###	1.3
2010-Jul-08 Thu	###	###	###	17.83			28.5	28.5	###
2010-Jul-07 Wed	###	###	17.53	###	9,543,389	###	###	###	0.0
2010-Jul-06 Tue	17.52	17.71	###	###	12,311,989	###	###	###	0.0
2010-Jul-05 Mon	17.73	###	17.52	17.59	8,950,221	###	###	###	###
2010-Jul-02 Fri	###	###	17.53	###	11,732,878	102,838,675	###	###	0.0
2010-Jul-01 Thu	###	###	17.59	17.7			16.5	16.5	1.3
2010-Jun-30 Wed	18.2	18.21	###	18.2	5,539,657	50,438,576	###	###	###
2010-Jun-29 Tue	###	18.48	18.25	###			40.8	40.8	0.0
2010-Jun-28 Mon	18.59	###	###	18.47	4,021,447	0	41.7	41.7	###
2010-Jun-25 Fri	###	###	18.22	###			###	###	0.0
2010-Jun-24 Thu	18.78	18.87	18.4	18.43	4,345,058	80,970,155	23.0	23.0	###
2010-Jun-23 Wed	###	###	###	###			29.1	29.1	0.0
2010-Jun-22 Tue	###	###	###	###			###	###	0.0
2010-Jun-21 Mon	18.8	###	18.7	###			73.1	73.1	0.0
2010-Jun-18 Fri	###	###	###	###			###	###	0.0
2010-Jun-17 Thu	###	###	###	###			###	###	0.0
2010-Jun-16 Wed	19.2	19.29	###	###			###	###	0.0
2010-Jun-15 Tue	###	19.47	###	###	6,307,448	###	###	###	0.0
2010-Jun-11 Fri	19.25	###	###	###			###	###	0.0
2010-Jun-10 Thu	###	###	18.84	###			25.6	25.6	0.0
2010-Jun-09 Wed	19.28	###	###	###	3,951,481	0	28.2	28.2	0.0
2010-Jun-08 Tue	18.86	###	18.8	###	3,458,376	###	68.9	68.9	0.0
2010-Jun-07 Mon	###	###	###	18.71	5,713,156	0	28.2	28.2	###
2010-Jun-04 Fri	###	19.26	###	###	6,131,858	###	###	###	0.0
2010-Jun-03 Thu	###	19.29	###	###	7,471,084	###	27.4	27.4	0.0
2010-Jun-02 Wed	###	###	18.42	###			29.0	29.0	0.0
2010-Jun-01 Tue	19.51	19.55	###	###	5,642,775	55,158,125	###	###	0.0
2010-May-31 Mon	19.7	19.85	19.57	###	4,744,120	###	31.0	31.0	0.0
2010-May-28 Fri	###	19.88	19.55	###	7,512,680	148,112,486	###	###	0.0
2010-May-27 Thu	19.52	19.72	###	###	6,000,846	59,168,341	###	###	0.0
2010-May-26 Wed	19.77	###	19.5	19.54			###	###	1.4
2010-May-25 Tue	20	###	19.54	19.55			36.1	36.1	###
2010-May-24 Mon	20.2	20.26	19.85	###	5,932,541	###	23.9	23.9	0.0
2010-May-21 Fri	###	###	###	###			64.5	64.5	0.0
2010-May-20 Thu	###	###	###	###	7,322,874	0	###	###	0.0
2010-May-19 Wed	20.4	20.59	20.22	###			###	###	0.0
2010-May-18 Tue	###	###	20.46	###	5,715,155	###	29.4	29.4	0.0
2010-May-17 Mon	###	21.26	20.76	20.77			42.3	42.3	###
2010-May-14 Fri	21.29	###	###	###			###	###	0.0
2010-May-13 Thu	###	21.51	###	21.44	5,640,129	60,659,587	###	###	###
2010-May-12 Wed	###	###	###	20.82	3,553,086	0	31.2	31.2	1.5
2010-May-11 Tue	###	###	20.72	20.75	2,809,486	29,106,274	###	###	1.5
2010-May-10 Mon	20.53	###	20.53	###			64.8	64.8	0.0
2010-May-07 Fri	###	###	###	20.51			64.2	64.2	###
2010-May-06 Thu	###	###	20.56	20.72	4,457,474	###	###	###	1.5
2010-May-05 Wed	###	21.2	###	21	3,442,120	36,486,472	33.3	33.3	1.5
2010-May-04 Tue	21.4	21.57	###	21.48	2,965,785	###	85.1	85.1	1.5
2010-May-03 Mon	21.2	###	###	21.25	2,774,687	0	###	###	1.5
2010-Apr-30 Fri	###	###	20.82	###			###	###	0.0
2010-Apr-29 Thu	###	21.4	###	21.2	3,043,828	32,568,959	###	###	1.5
2010-Apr-28 Wed	21.52	###	###	21.59			###	###	1.5
2010-Apr-27 Tue	###	###	###	21.85	4,646,579	0	81.7	81.7	###
2010-Apr-23 Fri	21.8	21.81	21.53	###	2,670,458	57,868,824	###	###	0.0
2010-Apr-22 Thu	###	###	###	21.8	2,659,674	0	###	###	1.6
2010-Apr-21 Wed	21.7	###	21.48	21.85			###	###	###
2010-Apr-20 Tue	###	###	###	###	4,128,147	0	20.3	20.3	0.0
2010-Apr-19 Mon	###	###	###	21.86			###	###	###
2010-Apr-16 Fri	###	###	22	###	4,331,259	47,643,849	37.9	37.9	0.0
2010-Apr-15 Thu	###	22.22	###	22.2			###	###	1.6
2010-Apr-14 Wed	###	22.24	###	###			32.6	32.6	0.0
2010-Apr-13 Tue	###	###	###	###			###	###	0.0
2010-Apr-12 Mon	###	###	21.29	21.79	7,110,821	75,694,689	82.2	82.2	###
2010-Apr-09 Fri	###	21.22	###	###			29.4	29.4	0.0
2010-Apr-08 Thu	###	###	21	###	3,848,774	40,412,127	###	###	0.0
2010-Apr-07 Wed	###	21.41	21.23	21.24			30.1	30.1	1.5
2010-Apr-06 Tue	###	###	###	21.27	3,672,544	0	32.1	32.1	###
2010-Apr-01 Thu	###	###	20.89	###	4,495,783	46,958,453	67.2	67.2	0.0
2010-Mar-31 Wed	###	###	20.83	20.83			###	###	1.5
2010-Mar-30 Tue	###	21.4	###	###	4,766,856	51,005,359	22.3	22.3	0.0
2010-Mar-29 Mon	###	###	21.24	###	3,091,356	###	71.4	71.4	0.0
2010-Mar-26 Fri	###	21.29	###	21.23	5,417,151	57,665,572	###	###	###
2010-Mar-25 Thu	21.2	###	###	###	3,204,475	0	30.3	30.3	0.0
2010-Mar-24 Wed	###	###	21.22	21.22	2,491,146	26,431,059	###	###	1.5
2010-Mar-23 Tue	###	###	###	###			70.9	70.9	0.0
2010-Mar-22 Mon	###	###	###	###			###	###	0.0
2010-Mar-19 Fri	20.82	###	20.81	###			71.0	71.0	0.0
2010-Mar-18 Thu	###	###	20.73	20.76	14,316,980	###	###	###	1.5
2010-Mar-17 Wed	###	21.26	###	21.22			69.7	69.7	1.5
2010-Mar-16 Tue	21.24	21.45	###	###	9,119,641	97,808,149	###	###	0.0
2010-Mar-15 Mon	###	###	###	###			###	###	0.0
2010-Mar-12 Fri	###	###	###	###	7,619,382	0	70.0	70.0	0.0
2010-Mar-11 Thu	21.47	21.5	###	###	6,954,752	74,763,584	20.0	20.0	0.0
2010-Mar-10 Wed	###	21.49	###	21.41	10,889,689	###	###	###	###
2010-Mar-09 Tue	20.7	###	20.59	###	9,989,085	###	82.8	82.8	0.0
2010-Mar-08 Mon	###	20.77	20.41	###	9,258,780	190,638,280	###	###	0.0
2010-Mar-05 Fri	20.2	###	###	20.5	15,609,074	0	###	###	1.5
2010-Mar-04 Thu	###	###	###	###	13,220,041	0	###	###	0.0
2010-Mar-03 Wed	20.57	###	20.24	###	19,007,941	###	###	###	0.0
2010-Mar-02 Tue	21.5	###	###	###	10,457,270	0	###	###	0.0
2010-Mar-01 Mon	21.55	21.55	###	21.42			###	###	1.5
2010-Feb-26 Fri	###	###	###	21.4	18,580,029	0	29.7	29.7	1.5
2010-Feb-25 Thu	23.45	23.57	22.88	23	3,174,050	###	32.2	32.2	1.6
2010-Feb-24 Wed	23.21	23.58	22.79	23.24			72.1	72.1	###
2010-Feb-23 Tue	###	23.89	###	23.59	3,116,049	###	###	###	1.7
2010-Feb-22 Mon	23.78	###	###	23.79	3,209,727	0	68.1	68.1	###
2010-Feb-19 Fri	###	23.57	###	###	4,004,981	###	82.5	82.5	0.0
2010-Feb-18 Thu	###	###	22.78	23			38.1	38.1	1.6
2010-Feb-17 Wed	###	23.23	22.52	23.2			83.8	83.8	1.7
2010-Feb-16 Tue	22.71	22.82	22.23	22.45			27.3	27.3	###
2010-Feb-15 Mon	22.74	###	###	22.75	1,102,670	0	74.3	74.3	1.6
2010-Feb-12 Fri	###	###	22.5	22.77			###	###	###
2010-Feb-11 Thu	###	###	22.48	###	3,939,453	44,279,451	###	###	0.0
2010-Feb-10 Wed	###	22.53	###	###	3,805,985	42,874,421	76.4	76.4	0.0
2010-Feb-09 Tue	###	22.29	21.88	###			###	###	0.0
2010-Feb-08 Mon	22.21	###	###	###	2,412,577	0	###	###	0.0
2010-Feb-05 Fri	22.25	22.49	###	###			35.4	35.4	0.0
2010-Feb-04 Thu	###	###	22.72	22.78	5,383,720	61,159,059	###	###	1.6
2010-Feb-03 Wed	23.51	23.57	###	###	7,078,858	83,424,341	22.9	22.9	0.0
2010-Feb-02 Tue	###	###	22.71	###			###	###	0.0
2010-Feb-01 Mon	22.73	22.77	###	###	3,462,677	39,422,577	###	###	0.0
2010-Jan-29 Fri	22.81	###	22.8	###			82.0	82.0	0.0
2010-Jan-28 Thu	###	23.45	###	###			###	###	0.0
2010-Jan-27 Wed	###	23.44	###	23.28			###	###	1.7
2010-Jan-25 Mon	22.8	###	###	###	2,452,641	0	64.8	64.8	0.0
2010-Jan-22 Fri	22.75	23.25	###	###	7,171,357	83,367,025	76.5	76.5	0.0
2010-Jan-21 Thu	###	###	23.5	23.5			###	###	1.7
2010-Jan-20 Wed	23.88	###	23.78	23.89	3,070,574	36,509,124	###	###	###
2010-Jan-19 Tue	###	###	23.76	23.76			###	###	1.7
2010-Jan-18 Mon	###	24.27	###	###			69.1	69.1	0.0
2010-Jan-15 Fri	24.46	24.5	24	###	3,493,651	###	###	###	0.0
2010-Jan-14 Thu	24.52	24.84	24.46	24.57			71.6	71.6	1.8
2010-Jan-13 Wed	###	###	###	24.5			###	###	1.8
2010-Jan-12 Tue	###	###	24.4	24.45			23.5	23.5	###
2010-Jan-11 Mon	###	###	24.8	###	1,709,555	21,198,482	###	###	0.0
2010-Jan-08 Fri	24.54	###	24.54	24.77			75.1	75.1	###
2010-Jan-07 Thu	###	###	24.4	24.5	2,574,083	###	###	###	1.8
2010-Jan-06 Wed	###	25.43	24.83	###	2,842,959	71,443,559	###	###	0.0
2010-Jan-05 Tue	###	25.52	###	###			30.4	30.4	0.0
2010-Jan-04 Mon	###	###	###	25.21	1,289,088	0	19.1	19.1	###
2009-Dec-31 Thu	25.5	25.7	25.5	###			###	###	0.0
2009-Dec-30 Wed	###	25.49	25.26	25.43			###	###	###
2009-Dec-29 Tue	###	25.4	###	25.26	3,809,770	48,384,079	###	###	1.8
2009-Dec-24 Thu	24.83	###	24.45	###	1,627,322	###	18.5	18.5	0.0
2009-Dec-23 Wed	24.85	24.85	###	24.7			###	###	1.8
2009-Dec-22 Tue	24.81	25.27	24.76	###	5,060,457	###	71.3	71.3	0.0
2009-Dec-21 Mon	24.84	###	24.56	24.56	3,428,155	42,097,743	30.8	30.8	1.8
2009-Dec-18 Fri	24.2	###	###	24.58	7,016,982	0	78.2	78.2	1.8
2009-Dec-17 Thu	###	24.47	23.88	24.21	9,249,629	223,609,781	###	###	###
2009-Dec-16 Wed	23.47	###	23.41	23.88	4,788,354	56,047,683	###	###	1.7
2009-Dec-15 Tue	23	23.41	23	###			###	###	0.0
2009-Dec-14 Mon	22.78	###	22.77	###	2,982,641	###	83.6	83.6	0.0
2009-Dec-11 Fri	22.86	###	22.83	###			###	###	0.0
2009-Dec-10 Thu	22.7	###	22.43	###			39.8	39.8	0.0
2009-Dec-09 Wed	22.73	###	###	###			78.0	78.0	0.0
2009-Dec-08 Tue	22.85	###	22.81	23	3,910,572	44,600,073	###	###	1.6
2009-Dec-07 Mon	###	22.88	###	22.76	3,770,578	###	79.1	79.1	1.6
2009-Dec-04 Fri	22.49	###	###	###			###	###	0.0
2009-Dec-03 Thu	22.43	22.83	###	22.55			70.4	70.4	###
2009-Dec-02 Wed	###	###	22.48	22.55			22.4	22.4	###
2009-Dec-01 Tue	22.24	###	###	22.57			81.3	81.3	1.6
2009-Nov-30 Mon	###	###	21.81	22.24			72.7	72.7	1.6
2009-Nov-27 Fri	22.25	###	###	21.73			26.9	26.9	1.6
2009-Nov-26 Thu	23	###	###	22.43			19.0	19.0	1.6
2009-Nov-25 Wed	22.89	###	###	###			80.2	80.2	0.0
2009-Nov-24 Tue	###	###	22.57	22.57			###	###	1.6
2009-Nov-23 Mon	22.76	###	22.59	###			29.2	29.2	0.0
2009-Nov-20 Fri	22.5	22.89	22.26	###			75.6	75.6	0.0
2009-Nov-19 Thu	22.75	22.8	22.43	22.55	3,383,723	###	31.0	31.0	###
2009-Nov-18 Wed	22.26	###	22.26	###			###	###	0.0
2009-Nov-17 Tue	###	22.72	###	22.44			###	###	1.6
2009-Nov-16 Mon	###	22.76	22.48	22.51	2,434,246	55,062,644	###	###	1.6
2009-Nov-13 Fri	22.4	###	###	22.5	5,715,123	0	69.4	69.4	1.6
2009-Nov-12 Thu	22.71	22.84	22.46	22.5	3,587,985	###	33.5	33.5	1.6
2009-Nov-11 Wed	###	###	###	22.8	3,004,553	0	72.5	72.5	1.6
2009-Nov-10 Tue	22.8	22.83	22.48	22.58			31.1	31.1	1.6
2009-Nov-09 Mon	22.54	###	###	22.53	3,256,244	0	26.3	26.3	###
2009-Nov-06 Fri	21.85	22.58	21.82	22.42			###	###	###
2009-Nov-05 Thu	###	21.54	21.25	21.5			###	###	1.5
2009-Nov-04 Wed	21.25	21.57	21.21	21.26			###	###	1.5
2009-Nov-03 Tue	###	###	21.2	21.29	6,530,759	69,226,045	12.4	12.4	###
2009-Nov-02 Mon	###	###	###	###			###	###	0.0
2009-Oct-30 Fri	###	22.86	###	22.77			78.0	78.0	###
2009-Oct-29 Thu	22.47	22.58	###	###	3,984,523	###	41.7	41.7	0.0
2009-Oct-28 Wed	###	23.23	22.58	###	4,543,750	###	28.3	28.3	0.0
2009-Oct-27 Tue	###	###	###	23	4,821,285	0	###	###	1.6
2009-Oct-26 Mon	###	23.51	23.26	###	3,905,227	###	70.3	70.3	0.0
2009-Oct-23 Fri	23.4	23.5	23.27	23.45			71.3	71.3	1.7
2009-Oct-22 Thu	22.85	###	22.82	23.21	11,230,773	###	80.4	80.4	1.7
2009-Oct-21 Wed	###	###	###	###			75.8	75.8	0.0
2009-Oct-20 Tue	###	###	###	22.74			27.0	27.0	1.6
2009-Oct-19 Mon	22.8	###	22.56	22.76			###	###	1.6
2009-Oct-16 Fri	###	###	22.86	###	3,384,773	38,687,955	###	###	0.0
2009-Oct-15 Thu	###	23.4	23.23	23.29			38.7	38.7	###
2009-Oct-14 Wed	###	###	22.87	###			###	###	0.0
2009-Oct-13 Tue	22.87	###	22.79	###			###	###	0.0
2009-Oct-12 Mon	###	###	22.8	22.8			28.0	28.0	1.6
2009-Oct-09 Fri	23.45	23.46	22.71	22.8			###	###	1.6
2009-Oct-07 Wed	23.55	23.7	###	23.4			###	###	###
2009-Oct-06 Tue	23.72	###	23.2	###			###	###	0.0
2009-Oct-05 Mon	###	###	23.48	###	3,756,181	###	72.9	72.9	0.0
2009-Oct-02 Fri	23	23.8	23	23.5	3,196,170	74,790,378	85.3	85.3	1.7
2009-Oct-01 Thu	23.79	###	23.23	###	4,032,520	###	###	###	0.0
2009-Sep-30 Wed	###	###	###	###	4,015,040	0	###	###	0.0
2009-Sep-29 Tue	24.5	24.7	###	###			34.2	34.2	0.0
2009-Sep-28 Mon	23.8	###	23.7	###	2,071,487	24,547,120	###	###	0.0
2009-Sep-25 Fri	24	###	23.76	###			69.4	69.4	0.0
2009-Sep-24 Thu	24.5	24.86	###	###	4,334,772	###	###	###	0.0
2009-Sep-23 Wed	###	###	24.4	###	3,583,853	###	###	###	0.0
2009-Sep-22 Tue	24.2	###	24.2	###	4,188,587	###	75.2	75.2	0.0
2009-Sep-21 Mon	###	###	23.84	###	3,118,175	37,168,646	###	###	0.0
2009-Sep-18 Fri	23.85	###	23.42	23.7	5,887,356	###	###	###	1.7
2009-Sep-17 Thu	24	###	###	23.88			###	###	1.7
2009-Sep-16 Wed	23.22	23.89	23.22	23.8	6,335,385	###	###	###	1.7
2009-Sep-15 Tue	###	###	###	###			###	###	0.0
2009-Sep-14 Mon	22.72	###	###	22.87	4,774,757	0	###	###	###
2009-Sep-11 Fri	###	###	###	22.72	5,237,756	0	29.1	29.1	1.6
2009-Sep-10 Thu	22.8	22.8	###	###	3,209,256	###	###	###	0.0
2009-Sep-09 Wed	22.85	22.85	###	22.52	4,390,274	50,158,880	###	###	1.6
2009-Sep-08 Tue	22.77	23	###	22.85	6,707,444	###	###	###	1.6
2009-Sep-07 Mon	###	###	###	22.5			79.9	79.9	1.6
2009-Sep-04 Fri	22.24	22.26	21.82	###	4,749,072	104,669,546	25.8	25.8	0.0
2009-Sep-03 Thu	22.21	22.4	###	22.26	4,802,173	###	###	###	1.6
2009-Sep-02 Wed	22.25	22.56	###	22.5	6,224,574	###	75.9	75.9	1.6
2009-Sep-01 Tue	###	###	###	###			26.0	26.0	0.0
2009-Aug-31 Mon	22.85	###	22.5	22.88	4,342,880	###	72.8	72.8	1.6
2009-Aug-28 Fri	###	###	###	###	7,505,374	0	###	###	0.0
2009-Aug-27 Thu	###	###	###	22.2			34.4	34.4	1.6
2009-Aug-26 Wed	22.28	22.54	22.2	22.41	10,373,540	232,056,089	64.8	64.8	###
2009-Aug-25 Tue	###	###	###	22.78	8,617,929	0	###	###	1.6
2009-Aug-24 Mon	###	23.49	###	###	8,772,555	103,033,658	###	###	0.0
2009-Aug-21 Fri	22.83	###	22.28	###	10,400,581	115,862,472	###	###	0.0
2009-Aug-20 Thu	21.5	22.43	21.45	###			84.0	84.0	0.0
2009-Aug-19 Wed	###	21.22	###	20.74			###	###	###
2009-Aug-18 Tue	###	21.25	20.78	###			###	###	0.0
2009-Aug-17 Mon	###	21.47	21.2	21.42	4,359,989	###	75.2	75.2	1.5
2009-Aug-14 Fri	21.8	21.85	###	21.2			###	###	1.5
2009-Aug-13 Thu	21.25	21.59	21.23	21.54			###	###	1.5
2009-Aug-12 Wed	###	21.48	###	###	4,720,847	###	25.8	25.8	0.0
2009-Aug-11 Tue	###	21.49	###	21.29	4,132,751	###	68.3	68.3	###
2009-Aug-10 Mon	###	21.74	21	###			###	###	0.0
2009-Aug-07 Fri	20.72	###	20.7	###			79.9	79.9	0.0
2009-Aug-06 Thu	###	20.73	20.25	###			74.6	74.6	0.0
2009-Aug-05 Wed	###	20.49	###	###			82.7	82.7	0.0
2009-Aug-04 Tue	19.84	20.25	19.81	19.89			###	###	###
2009-Aug-03 Mon	19.55	19.77	19.49	###	3,948,547	77,509,977	67.8	67.8	0.0
2009-Jul-31 Fri	20	###	19.4	19.5	10,031,025	97,300,942	###	###	1.4
2009-Jul-30 Thu	###	###	19.52	19.77	5,871,475	###	70.7	70.7	1.4
2009-Jul-29 Wed	19.86	###	19.76	19.82	6,106,524	60,332,457	31.6	31.6	1.4
2009-Jul-28 Tue	19.8	###	19.7	19.87			###	###	###
2009-Jul-27 Mon	19.5	19.89	19.49	19.81			78.7	78.7	###
2009-Jul-24 Fri	19.78	###	19.25	###	7,933,272	76,357,743	23.1	23.1	0.0
2009-Jul-23 Thu	###	###	19.55	###	4,950,472	###	17.6	17.6	0.0
2009-Jul-22 Wed	###	20.71	20.22	20.25	3,732,581	76,387,270	###	###	###
2009-Jul-21 Tue	20.5	20.7	20.49	20.7	2,269,356	46,737,386	76.9	76.9	1.5
2009-Jul-20 Mon	###	20.7	###	20.47	2,557,072	###	###	###	1.5
2009-Jul-17 Fri	20.28	20.41	19.86	###			###	###	0.0
2009-Jul-16 Thu	###	###	###	###	2,916,074	0	71.4	71.4	0.0
2009-Jul-15 Wed	19.85	19.87	19.57	19.8			###	###	1.4
2009-Jul-14 Tue	19.74	###	###	19.82			###	###	1.4
2009-Jul-13 Mon	19.56	###	###	19.47			###	###	###
2009-Jul-10 Fri	19.84	19.84	19.45	19.74	2,430,671	###	25.7	25.7	1.4
2009-Jul-09 Thu	19.73	###	19.43	###			27.7	27.7	0.0
2009-Jul-08 Wed	19.41	###	19.21	###			###	###	0.0
2009-Jul-07 Tue	19.4	19.75	19.28	19.57	1,670,525	###	81.4	81.4	1.4
2009-Jul-06 Mon	###	19.54	###	###			81.5	81.5	0.0
2009-Jul-03 Fri	###	19.7	###	19.43			20.6	20.6	1.4
2009-Jul-02 Thu	###	###	19.77	19.86	3,665,771	36,236,146	35.3	35.3	1.4
2009-Jul-01 Wed	19.75	19.86	19.5	###			29.2	29.2	0.0
2009-Jun-30 Tue	19.79	###	###	###	3,749,185	0	###	###	0.0
2009-Jun-29 Mon	19.82	###	19.57	###	2,795,257	27,351,589	###	###	0.0
2009-Jun-26 Fri	###	19.8	###	19.75			###	###	###
2009-Jun-25 Thu	###	###	18.78	###	4,103,521	###	###	###	0.0
2009-Jun-24 Wed	18.85	###	18.56	18.85			###	###	###
2009-Jun-23 Tue	###	###	18.75	18.76	4,347,389	40,756,771	34.3	34.3	###
2009-Jun-22 Mon	19.29	###	19.21	19.5			82.0	82.0	1.4
2009-Jun-19 Fri	###	###	###	###	3,518,846	0	###	###	0.0
2009-Jun-18 Thu	###	19.28	18.87	###			75.9	75.9	0.0
2009-Jun-17 Wed	19.22	19.25	18.8	18.89	6,254,229	###	###	###	###
2009-Jun-16 Tue	###	###	###	###	5,146,524	0	33.0	33.0	0.0
2009-Jun-15 Mon	19.59	###	19.53	19.76	6,166,120	###	###	###	###
2009-Jun-12 Fri	###	19.73	###	19.52			78.4	78.4	1.4
2009-Jun-11 Thu	19.27	19.29	18.74	###			20.0	20.0	0.0
2009-Jun-10 Wed	18.8	###	18.73	###			###	###	0.0
2009-Jun-09 Tue	18.77	###	18.72	18.76			###	###	###
2009-Jun-05 Fri	###	###	###	###	8,560,157	0	###	###	0.0
2009-Jun-04 Thu	###	###	18.79	###			35.4	35.4	0.0
2009-Jun-03 Wed	###	###	###	###			###	###	0.0
2009-Jun-02 Tue	19.75	19.8	###	19.42			23.6	23.6	1.4
2009-Jun-01 Mon	19.5	19.75	###	###			###	###	0.0
2009-May-29 Fri	###	###	###	###	5,469,328	0	69.3	69.3	0.0
2009-May-28 Thu	19.25	###	###	###	5,113,652	0	###	###	0.0
2009-May-27 Wed	20.45	20.45	###	19.49	4,911,276	###	9.4	9.4	1.4
2009-May-26 Tue	20.26	20.43	###	###			###	###	0.0
2009-May-25 Mon	20.7	20.88	###	20.47	2,427,055	25,338,454	###	###	1.5
2009-May-22 Fri	20.8	###	20.71	###	3,914,789	40,537,640	75.5	75.5	0.0
2009-May-21 Thu	###	###	20.72	20.83			33.1	33.1	1.5
2009-May-20 Wed	21.29	###	###	20.88			###	###	###
2009-May-19 Tue	###	###	###	###	2,826,852	0	###	###	0.0
2009-May-18 Mon	###	20.71	###	20.25	1,874,752	19,413,056	###	###	###
2009-May-15 Fri	20.49	20.82	###	###	2,412,246	25,111,480	###	###	0.0
2009-May-14 Thu	20.43	20.49	19.77	###			34.9	34.9	0.0
2009-May-13 Wed	21.49	21.49	20.52	###	2,603,546	54,687,483	###	###	0.0
2009-May-12 Tue	###	###	###	21.22	2,452,077	0	###	###	1.5
2009-May-11 Mon	###	22.46	###	###			###	###	0.0
2009-May-08 Fri	###	###	###	###	4,820,779	0	###	###	0.0
2009-May-07 Thu	###	22.49	###	22.4			###	###	###
2009-May-06 Wed	21.51	21.84	21.5	###			77.1	77.1	0.0
2009-May-05 Tue	22.45	###	21.55	21.55	2,900,476	31,252,628	13.5	13.5	###
2009-May-04 Mon	22.2	22.85	###	###	2,361,627	26,981,588	63.2	63.2	0.0
2009-May-01 Fri	21.75	###	21.44	###	1,708,974	###	29.2	29.2	0.0
2009-Apr-30 Thu	###	###	21.27	21.79	3,465,748	36,858,229	67.4	67.4	###
2009-Apr-29 Wed	20.2	###	20	###			###	###	0.0
2009-Apr-28 Tue	###	###	###	###	2,316,277	0	###	###	0.0
2009-Apr-27 Mon	###	###	###	20.5	1,807,625	0	24.0	24.0	1.5
2009-Apr-24 Fri	20.79	###	###	20.79	4,756,626	0	###	###	1.5
2009-Apr-23 Thu	###	###	###	20.46			26.4	26.4	###
2009-Apr-22 Wed	###	###	###	20.21			32.6	32.6	###
2009-Apr-21 Tue	###	20.47	19.78	20.42			###	###	1.5
2009-Apr-20 Mon	###	20.79	20.24	###			###	###	0.0
2009-Apr-17 Fri	###	21.54	20.55	20.55			###	###	1.5
2009-Apr-16 Thu	###	###	20.21	20.7	4,612,586	46,610,181	73.9	73.9	1.5
2009-Apr-15 Wed	###	###	19.81	19.89	5,236,546	51,867,988	###	###	###
2009-Apr-14 Tue	19.8	###	19.57	###			###	###	0.0
2009-Apr-09 Thu	18.89	###	18.79	###	2,967,884	27,883,270	###	###	0.0
2009-Apr-08 Wed	18.45	###	18.41	18.41			###	###	###
2009-Apr-07 Tue	19.29	###	###	###	4,022,285	0	28.5	28.5	0.0
2009-Apr-06 Mon	###	###	###	###			24.5	24.5	0.0
2009-Apr-03 Fri	19.4	###	###	###	3,934,746	0	22.9	22.9	0.0
2009-Apr-02 Thu	19.29	###	19.23	###			60.3	60.3	0.0
2009-Apr-01 Wed	###	###	###	###	2,688,559	0	###	###	0.0
2009-Mar-31 Tue	###	19.85	###	19.27			72.0	72.0	###
2009-Mar-30 Mon	19.74	###	###	19.27	2,555,157	0	22.3	22.3	###
2009-Mar-27 Fri	19.8	###	###	19.74	6,806,388	0	25.3	25.3	1.4
2009-Mar-26 Thu	18.85	###	18.8	###	4,120,055	###	77.1	77.1	0.0
2009-Mar-25 Wed	18.7	19.57	18.7	###			75.0	75.0	0.0
2009-Mar-24 Tue	###	###	18.75	###			###	###	0.0
2009-Mar-23 Mon	###	###	###	18.56			23.6	23.6	1.3
2009-Mar-20 Fri	19.49	19.49	18.56	18.56			###	###	1.3
2009-Mar-19 Thu	###	19.79	###	19.79			79.1	79.1	###
2009-Mar-18 Wed	18.56	###	18.45	18.7			###	###	1.3
2009-Mar-17 Tue	17.2	###	###	###			###	###	0.0
2009-Mar-16 Mon	###	17.5	###	###			###	###	0.0
2009-Mar-13 Fri	16.27	16.88	###	16.87	5,773,681	###	###	###	###
2009-Mar-12 Thu	16.25	###	15.85	###	4,866,751	###	20.3	20.3	0.0
2009-Mar-11 Wed	16.55	###	###	###	8,932,170	0	16.1	16.1	0.0
2009-Mar-10 Tue	###	16.21	###	###			###	###	0.0
2009-Mar-09 Mon	###	###	###	###	7,427,724	0	19.3	19.3	0.0
2009-Mar-06 Fri	###	16.5	###	###	6,347,979	52,370,826	###	###	0.0
2009-Mar-05 Thu	###	17.45	16.87	###	6,542,428	###	###	###	0.0
2009-Mar-04 Wed	###	###	###	17.23	5,847,948	0	###	###	###
2009-Mar-03 Tue	16.51	17.79	16.51	###			###	###	0.0
2009-Mar-02 Mon	17.54	17.76	16.75	###	14,620,221	###	24.5	24.5	0.0
2009-Feb-27 Fri	19.5	###	18.55	###			17.8	17.8	0.0
2009-Feb-26 Thu	###	20.55	19.89	###	2,744,645	55,496,721	33.2	33.2	0.0
2009-Feb-25 Wed	###	20.81	19.77	19.84			15.4	15.4	1.4
2009-Feb-24 Tue	19.8	20.87	19.8	###			###	###	0.0
2009-Feb-23 Mon	###	20.71	###	20.4	2,989,620	###	35.0	35.0	1.5
2009-Feb-20 Fri	###	21.28	###	20.74			32.5	32.5	###
2009-Feb-19 Thu	21	###	21	###			###	###	0.0
2009-Feb-18 Wed	###	###	###	21.54	5,721,771	0	###	###	1.5
2009-Feb-17 Tue	23.58	###	22.46	22.76			19.8	19.8	1.6
2009-Feb-16 Mon	23.4	23.73	###	23.58			###	###	1.7
2009-Feb-13 Fri	###	23.88	###	23.86	1,755,272	20,957,947	75.3	75.3	1.7
2009-Feb-12 Thu	22.5	23.4	22.5	22.76			###	###	1.6
2009-Feb-11 Wed	22.45	22.78	###	22.5	1,560,522	17,774,345	67.2	67.2	1.6
2009-Feb-10 Tue	###	23.47	22.7	23			###	###	1.6
2009-Feb-09 Mon	23.2	###	###	23.27			72.7	72.7	1.7
2009-Feb-06 Fri	###	###	22.83	###	2,089,979	###	72.4	72.4	0.0
2009-Feb-05 Thu	22.7	###	###	22.79	3,214,324	0	77.4	77.4	1.6
2009-Feb-04 Wed	24	###	###	###			###	###	0.0
2009-Feb-03 Tue	###	###	23.73	23.75			###	###	###
2009-Feb-02 Mon	23.5	###	23.5	24	2,051,454	24,104,584	81.0	81.0	1.7
2009-Jan-30 Fri	###	24.57	###	24	4,748,757	58,338,479	88.6	88.6	1.7
2009-Jan-29 Thu	24.45	24.45	23.23	###	3,411,285	###	###	###	0.0
2009-Jan-28 Wed	###	###	###	23.85			###	###	###
2009-Jan-27 Tue	###	24	22.71	23.7	2,405,676	###	###	###	1.7
2009-Jan-23 Fri	22.88	23.2	###	22.71			44.5	44.5	1.6
2009-Jan-22 Thu	23.42	23.5	###	###			35.6	35.6	0.0
2009-Jan-21 Wed	22.8	###	22.43	###	6,824,840	76,540,580	###	###	0.0
2009-Jan-20 Tue	23.75	###	###	23.4	2,793,984	0	37.0	37.0	###
2009-Jan-19 Mon	###	###	24.25	###	3,295,151	###	12.4	12.4	0.0
2009-Jan-16 Fri	###	###	25.2	25.24			18.8	18.8	1.8
2009-Jan-15 Thu	25.59	###	25.2	25.5	2,243,154	28,263,740	41.8	41.8	###
2009-Jan-14 Wed	###	25.87	25.44	25.8			###	###	1.8
2009-Jan-13 Tue	25.25	###	###	25.53			78.5	78.5	###
2009-Jan-12 Mon	26	###	###	25.74			###	###	1.8
2009-Jan-09 Fri	26.55	26.55	25.42	26.2			###	###	###
2009-Jan-08 Thu	###	26.4	25.59	###	1,623,041	42,190,950	###	###	0.0
2009-Jan-07 Wed	###	###	25.71	###	2,642,151	33,964,851	###	###	0.0
2009-Jan-06 Tue	###	###	25.46	26	1,934,286	###	71.8	71.8	1.9
2009-Jan-05 Mon	25.75	###	###	###	1,772,654	0	19.0	19.0	0.0
2009-Jan-02 Fri	###	###	###	###	811,649	0	63.4	63.4	0.0
2008-Dec-31 Wed	25.75	26	25.52	25.81	1,130,584	29,123,843	60.7	60.7	###
2008-Dec-30 Tue	25.2	###	###	25.46	1,495,341	0	###	###	1.8
2008-Dec-29 Mon	25.76	###	24.77	###			###	###	0.0
2008-Dec-24 Wed	25.5	###	###	25.59	1,478,387	0	###	###	1.8
2008-Dec-23 Tue	###	###	###	24.79			13.8	13.8	###
2008-Dec-22 Mon	###	###	###	###	1,448,052	0	35.0	35.0	0.0
2008-Dec-19 Fri	24.75	26	24.26	###			###	###	0.0
2008-Dec-18 Thu	24.75	25.89	24.72	25			###	###	1.8
2008-Dec-17 Wed	25.5	###	24.85	###			34.9	34.9	0.0
2008-Dec-16 Tue	24.2	###	###	24.7	4,080,758	0	85.1	85.1	1.8
2008-Dec-15 Mon	###	###	###	24.44	2,771,659	0	###	###	1.7
2008-Dec-12 Fri	###	###	###	###			79.6	79.6	0.0
2008-Dec-11 Thu	24.75	24.76	###	24.26	5,915,542	###	###	###	1.7
2008-Dec-10 Wed	25	###	###	###			20.1	20.1	0.0
2008-Dec-09 Tue	25.54	25.54	###	###	3,980,381	###	###	###	0.0
2008-Dec-08 Mon	24.85	###	24.8	25.8			###	###	1.8
2008-Dec-05 Fri	24.7	25.45	24.5	24.83			###	###	###
2008-Dec-04 Thu	24	24.86	23.53	24.84	10,248,152	###	###	###	1.8
2008-Dec-03 Wed	###	25	###	23.73			33.8	33.8	###
2008-Dec-02 Tue	23	###	23	###			###	###	0.0
2008-Dec-01 Mon	23.8	###	22.52	###			###	###	0.0
2008-Nov-28 Fri	###	23.75	23.2	23.75	13,230,346	310,582,372	67.6	67.6	###
2008-Nov-27 Thu	21.85	23.23	###	22.5			###	###	1.6
2008-Nov-26 Wed	23	23	23	23			78.9	78.9	1.6
2008-Nov-25 Tue	23.55	###	22.56	23			22.0	22.0	1.6
2008-Nov-24 Mon	22.83	23.21	22.2	22.75	2,949,025	###	40.5	40.5	1.6
2008-Nov-21 Fri	###	###	###	###			88.8	88.8	0.0
2008-Nov-20 Thu	###	###	###	22.8	5,656,280	0	###	###	1.6
2008-Nov-19 Wed	24.48	24.48	###	###	6,207,184	###	###	###	0.0
2008-Nov-18 Tue	###	###	###	23.85			###	###	###
2008-Nov-17 Mon	25.4	25.8	24.75	###			###	###	0.0
2008-Nov-14 Fri	26.5	###	###	###	2,948,620	0	###	###	0.0
2008-Nov-13 Thu	26	26.74	###	###			46.0	46.0	0.0
2008-Nov-12 Wed	25.71	###	25.71	27.29	1,598,541	20,549,244	###	###	###
2008-Nov-11 Tue	28	28	26.86	26.86	2,832,885	###	23.8	23.8	1.9
2008-Nov-10 Mon	28.46	###	27.55	27.87	2,683,521	###	28.8	28.8	###
2008-Nov-07 Fri	###	###	25.82	###	3,863,776	49,881,348	###	###	0.0
2008-Nov-06 Thu	27	###	26.5	###	2,201,676	###	###	###	0.0
2008-Nov-05 Wed	27.2	27.43	26.75	###			###	###	0.0
2008-Nov-04 Tue	26.4	26.55	###	26.5	1,959,375	###	###	###	1.9
2008-Nov-03 Mon	###	26.55	25.85	26.5	2,749,770	72,043,974	60.6	60.6	1.9
2008-Oct-31 Fri	25.51	25.59	###	25.5	3,739,920	47,852,276	28.7	28.7	###
2008-Oct-30 Thu	25.4	26	###	25.5			###	###	###
2008-Oct-29 Wed	###	###	24.78	25.4	3,534,745	###	###	###	1.8
2008-Oct-28 Tue	###	###	###	24.45			###	###	###
2008-Oct-27 Mon	25.2	25.5	###	###			48.7	48.7	0.0
2008-Oct-24 Fri	###	###	24.7	25.4	1,732,320	21,394,152	###	###	1.8
2008-Oct-23 Thu	###	###	###	25.72			###	###	1.8
2008-Oct-22 Wed	###	27.41	26.41	26.7	3,000,547	###	36.3	36.3	1.9
2008-Oct-21 Tue	27.25	27.88	26.86	27.88			###	###	###
2008-Oct-20 Mon	26.5	###	###	###	4,362,979	0	74.2	74.2	0.0
2008-Oct-17 Fri	###	###	###	25.7	3,041,684	0	###	###	1.8
2008-Oct-16 Thu	###	###	###	25.2	6,154,481	0	###	###	1.8
2008-Oct-15 Wed	###	###	###	26.22			39.3	39.3	1.9
2008-Oct-14 Tue	26.5	###	###	25.77			###	###	###
2008-Oct-13 Mon	25.25	25.75	24.21	25.75	4,501,153	###	68.8	68.8	###
2008-Oct-10 Fri	###	25.89	23.58	###	5,174,083	127,980,943	37.1	37.1	0.0
2008-Oct-09 Thu	26.8	###	25.41	26.72			46.0	46.0	1.9
2008-Oct-08 Wed	27.21	27.21	26.45	###	3,750,659	100,630,180	42.5	42.5	0.0
2008-Oct-07 Tue	26.8	###	26.23	###			###	###	0.0
2008-Oct-06 Mon	27.5	27.5	###	27.4	2,282,820	31,388,775	###	###	2.0
2008-Oct-03 Fri	27	###	26.5	###	2,957,485	39,186,676	75.4	75.4	0.0
2008-Oct-02 Thu	27	27.43	26.5	###	4,139,759	###	###	###	0.0
2008-Oct-01 Wed	26.88	###	###	26.44			###	###	1.9
2008-Sep-30 Tue	24.81	26.5	###	26.5	5,361,572	71,040,829	85.0	85.0	1.9
2008-Sep-29 Mon	27.7	27.8	25.82	26.2			13.4	13.4	###
2008-Sep-26 Fri	28	28	###	27.2	6,633,886	###	24.4	24.4	1.9
2008-Sep-25 Thu	27.5	###	###	27.45			33.1	33.1	###
2008-Sep-24 Wed	27	28.28	26.88	27.24			69.6	69.6	1.9
2008-Sep-23 Tue	26.78	###	26.53	###	3,378,841	44,820,325	74.1	74.1	0.0
2008-Sep-22 Mon	###	27.51	###	27.5	7,005,688	###	###	###	2.0
2008-Sep-19 Fri	25.5	26.27	###	25.7	6,862,077	90,133,381	62.0	62.0	1.8
2008-Sep-18 Thu	###	24.59	23.54	24.5			78.2	78.2	1.8
2008-Sep-17 Wed	###	###	23.8	###	6,764,947	###	###	###	0.0
2008-Sep-16 Tue	22.5	###	###	23.23	4,745,629	0	84.1	84.1	###
2008-Sep-15 Mon	23.25	23.85	22.56	23			###	###	1.6
2008-Sep-12 Fri	24.54	24.7	###	24.2			23.8	23.8	1.7
2008-Sep-11 Thu	###	24.71	###	###	3,081,384	###	39.5	39.5	0.0
2008-Sep-10 Wed	###	###	23.5	24.5			90.5	90.5	1.8
2008-Sep-09 Tue	24.4	24.52	23.82	###			26.6	26.6	0.0
2008-Sep-08 Mon	23.78	###	23.56	###			###	###	0.0
2008-Sep-05 Fri	###	23.73	###	23.45	2,924,545	34,699,726	###	###	1.7
2008-Sep-04 Thu	24.75	24.8	23.59	23.7	2,775,589	67,155,375	17.0	17.0	1.7
2008-Sep-03 Wed	24.7	25.2	###	24.28			###	###	1.7
2008-Sep-02 Tue	23.84	24.51	23.75	24.26			79.3	79.3	1.7
2008-Sep-01 Mon	23.51	23.72	###	23.28	2,365,373	28,053,323	###	###	1.7
2008-Aug-29 Fri	23.43	###	###	###			77.3	77.3	0.0
2008-Aug-28 Thu	23.25	###	23	23.47			73.5	73.5	###
2008-Aug-27 Wed	###	23.55	###	###			###	###	0.0
2008-Aug-26 Tue	###	22.52	###	###	3,802,421	###	###	###	0.0
2008-Aug-25 Mon	23.7	23.73	###	###			21.1	21.1	0.0
2008-Aug-22 Fri	22.8	###	22.26	###	5,830,420	64,892,574	75.1	75.1	0.0
2008-Aug-21 Thu	###	23.78	22.45	23.4			###	###	###
2008-Aug-20 Wed	23.85	###	23.7	###	4,269,341	###	66.1	66.1	0.0
2008-Aug-19 Tue	23.75	###	23.53	###			###	###	0.0
2008-Aug-18 Mon	###	###	23.78	###	3,538,272	42,070,054	71.7	71.7	0.0
2008-Aug-15 Fri	###	23.52	###	###	3,176,586	37,356,651	76.3	76.3	0.0
2008-Aug-14 Thu	###	###	###	23.5	2,114,178	0	###	###	1.7
2008-Aug-13 Wed	###	###	###	###			###	###	0.0
2008-Aug-12 Tue	23.8	###	###	24.25	3,057,484	0	84.7	84.7	1.7
2008-Aug-11 Mon	23.57	###	23.48	23.48	2,939,345	###	###	###	1.7
2008-Aug-08 Fri	###	###	###	23.21			65.2	65.2	1.7
2008-Aug-07 Thu	23.5	###	###	###			30.6	30.6	0.0
2008-Aug-06 Wed	23.29	23.55	###	###	6,528,953	76,878,421	###	###	0.0
2008-Aug-05 Tue	###	22.27	21.55	###	4,222,781	###	87.2	87.2	0.0
2008-Aug-04 Mon	###	22.41	###	21.5	2,335,557	###	###	###	1.5
2008-Aug-01 Fri	22.5	22.5	21.25	21.74			###	###	1.6
2008-Jul-31 Thu	22.81	23.26	###	22.59			###	###	###
2008-Jul-30 Wed	###	###	22.25	22.81	2,382,746	26,508,049	###	###	###
2008-Jul-29 Tue	23	23.44	###	###	3,968,559	###	19.7	19.7	0.0
2008-Jul-28 Mon	22.5	###	###	###	2,959,759	0	88.4	88.4	0.0
2008-Jul-25 Fri	22.85	23.74	22.58	###			85.9	85.9	0.0
2008-Jul-24 Thu	###	###	###	###			85.0	85.0	0.0
2008-Jul-23 Wed	###	23.26	22.57	22.79			25.3	25.3	1.6
2008-Jul-22 Tue	21.4	22.24	###	22.22			87.0	87.0	1.6
2008-Jul-21 Mon	21.2	21.55	20.87	21.49	5,040,585	###	75.6	75.6	###
2008-Jul-18 Fri	21.45	21.45	###	###			27.1	27.1	0.0
2008-Jul-17 Thu	21.8	21.8	###	###			20.9	20.9	0.0
2008-Jul-16 Wed	###	21.29	20.88	###	4,368,383	92,107,355	###	###	0.0
2008-Jul-15 Tue	###	###	20.53	###	3,619,382	37,152,956	25.7	25.7	0.0
2008-Jul-14 Mon	21.28	21.75	21.27	###			###	###	0.0
2008-Jul-11 Fri	22.55	22.56	21.8	###			15.5	15.5	0.0
2008-Jul-10 Thu	###	22.85	###	22.81			87.2	87.2	###
2008-Jul-09 Wed	22.4	22.73	###	###	3,019,326	###	###	###	0.0
2008-Jul-08 Tue	###	###	21.4	21.56			22.6	22.6	1.5
2008-Jul-07 Mon	###	###	21.84	###	2,382,454	###	26.1	26.1	0.0
2008-Jul-04 Fri	###	22.5	###	22.48	2,971,072	###	71.7	71.7	1.6
2008-Jul-03 Thu	###	22	###	###			87.4	87.4	0.0
2008-Jul-02 Wed	21.4	21.55	20.75	###			###	###	0.0
2008-Jul-01 Tue	###	###	21.45	21.55	3,370,173	###	21.3	21.3	###
2008-Jun-30 Mon	###	23.45	22	22.4			###	###	###
2008-Jun-27 Fri	21.5	###	###	###			###	###	0.0
2008-Jun-26 Thu	###	22.54	###	###	3,547,881	###	###	###	0.0
2008-Jun-25 Wed	21.49	###	###	###	7,139,275	0	###	###	0.0
2008-Jun-24 Tue	21.2	###	20.59	###			###	###	0.0
2008-Jun-23 Mon	21	21.47	20.75	21.41	3,754,242	79,252,048	82.5	82.5	###
2008-Jun-20 Fri	###	###	21	###	7,835,027	82,267,783	30.2	30.2	0.0
2008-Jun-19 Thu	22.21	22.28	21.76	21.76			25.9	25.9	1.6
2008-Jun-18 Wed	22.7	22.8	###	###			###	###	0.0
2008-Jun-17 Tue	###	23.2	22.56	###			78.2	78.2	0.0
2008-Jun-16 Mon	###	###	22.75	###	3,048,750	###	###	###	0.0
2008-Jun-13 Fri	23.42	23.51	###	23.25			38.7	38.7	###
2008-Jun-12 Thu	23.58	23.77	###	23.42	3,593,081	###	43.8	43.8	1.7
2008-Jun-11 Wed	23.86	###	23.82	###	3,189,229	###	###	###	0.0
2008-Jun-10 Tue	23.86	###	23.7	23.82	4,252,053	50,386,828	###	###	###
2008-Jun-06 Fri	24.8	24.86	24.43	###			###	###	0.0
2008-Jun-05 Thu	###	24.84	###	###	2,687,222	###	81.6	81.6	0.0
2008-Jun-04 Wed	###	24.85	###	24.23			37.5	37.5	###
2008-Jun-03 Tue	24.42	###	###	###	4,409,389	0	###	###	0.0
2008-Jun-02 Mon	24.78	###	24.5	24.85	3,521,729	43,141,180	###	###	1.8
2008-May-30 Fri	###	24.86	23.88	24.44	4,631,320	###	78.5	78.5	1.7
2008-May-29 Thu	###	24.55	23.81	###	6,735,123	162,855,274	###	###	0.0
2008-May-28 Wed	###	###	###	24.4			23.8	23.8	1.7
2008-May-27 Tue	25.2	25.25	###	###	2,094,888	###	33.9	33.9	0.0
2008-May-26 Mon	25.2	###	24.84	###			40.3	40.3	0.0
2008-May-23 Fri	25.24	###	25.24	25.48			74.4	74.4	1.8
2008-May-22 Thu	25	25.76	24.83	###	5,031,640	###	###	###	0.0
2008-May-21 Wed	###	###	###	###			###	###	0.0
2008-May-20 Tue	###	###	25.43	###			72.0	72.0	0.0
2008-May-19 Mon	25.45	###	###	25.4			35.3	35.3	1.8
2008-May-16 Fri	25.73	25.78	###	25.55			###	###	1.8
2008-May-15 Thu	25.75	###	25.45	###			30.8	30.8	0.0
2008-May-14 Wed	26.2	26.21	25.76	###			26.4	26.4	0.0
2008-May-13 Tue	###	26.52	###	26.26	2,727,082	###	77.2	77.2	1.9
2008-May-12 Mon	###	###	25.45	25.8	2,372,246	###	71.0	71.0	1.8
2008-May-09 Fri	25.45	###	25.24	25.4	3,142,042	39,652,570	33.2	33.2	1.8
2008-May-08 Thu	###	25.59	###	25.45			###	###	1.8
2008-May-07 Wed	###	###	###	25.24	3,655,384	0	38.7	38.7	1.8
2008-May-06 Tue	25.23	###	###	###			67.0	67.0	0.0
2008-May-05 Mon	25.88	###	25.22	25.57	1,649,224	###	25.0	25.0	###
2008-May-02 Fri	###	###	25.41	25.54			31.1	31.1	1.8
2008-May-01 Thu	25.2	25.55	###	###	3,651,582	###	###	###	0.0
2008-Apr-30 Wed	###	25.49	###	25.29			###	###	###
2008-Apr-29 Tue	24.85	24.85	24.27	24.7			###	###	1.8
2008-Apr-28 Mon	24.85	###	24.7	24.84	4,648,981	###	37.2	37.2	1.8
2008-Apr-24 Thu	24.24	24.73	###	24.55			78.9	78.9	###
2008-Apr-23 Wed	23.76	24.44	23.53	24.24			###	###	###
2008-Apr-22 Tue	23.89	###	23.52	###	2,960,758	###	###	###	0.0
2008-Apr-21 Mon	###	###	23.52	23.81	3,607,322	###	###	###	###
2008-Apr-18 Fri	23.8	23.8	###	###			###	###	0.0
2008-Apr-17 Thu	23.87	###	23.55	23.55	3,292,520	38,769,423	28.2	28.2	1.7
2008-Apr-16 Wed	23.2	23.4	22.77	23.2	3,240,583	74,808,858	###	###	1.7
2008-Apr-15 Tue	22.75	23.2	###	###	3,798,183	44,058,922	###	###	0.0
2008-Apr-14 Mon	23	###	###	23.2			79.0	79.0	1.7
2008-Apr-11 Fri	23.71	23.89	###	###	4,987,120	59,571,148	###	###	0.0
2008-Apr-10 Thu	###	###	23.71	###	5,990,680	###	###	###	0.0
2008-Apr-09 Wed	###	24.43	###	###			###	###	0.0
2008-Apr-08 Tue	24.71	###	24.25	###			26.3	26.3	0.0
2008-Apr-07 Mon	25.4	25.4	###	###	5,523,077	70,143,077	###	###	0.0
2008-Apr-04 Fri	###	###	###	###			###	###	0.0
2008-Apr-03 Thu	###	###	24	###			###	###	0.0
2008-Apr-02 Wed	###	###	###	23.88			76.8	76.8	1.7
2008-Apr-01 Tue	22.45	22.89	###	22.75	4,582,020	###	###	###	1.6
2008-Mar-31 Mon	###	22.45	###	22.21	4,826,849	54,181,380	29.4	29.4	###
2008-Mar-28 Fri	23	23.58	###	22.53	9,384,051	###	###	###	###
2008-Mar-27 Thu	23.25	###	###	###			###	###	0.0
2008-Mar-26 Wed	23.75	23.85	23.27	23.55	4,494,127	###	###	###	1.7
2008-Mar-25 Tue	###	###	23.44	23.85			###	###	###
2008-Mar-20 Thu	###	###	21.8	23			###	###	1.6
2008-Mar-19 Wed	21.4	###	###	21.7	9,665,680	0	76.6	76.6	1.6
2008-Mar-18 Tue	###	###	19.5	20.26	8,210,777	80,055,075	89.0	89.0	1.4
2008-Mar-17 Mon	###	20.85	20	20			23.3	23.3	1.4
2008-Mar-14 Fri	###	###	###	###	4,520,252	0	###	###	0.0
2008-Mar-13 Thu	###	###	###	20.75			###	###	1.5
2008-Mar-12 Wed	###	21.8	21.2	###			32.0	32.0	0.0
2008-Mar-11 Tue	###	20.57	###	20.47			###	###	1.5
2008-Mar-10 Mon	20	20.55	###	###	5,503,957	56,553,158	###	###	0.0
2008-Mar-07 Fri	20.8	20.88	20.25	20.58			39.1	39.1	1.5
2008-Mar-06 Thu	###	###	20.82	21.5			73.7	73.7	1.5
2008-Mar-05 Wed	###	21.45	###	###	10,987,744	117,843,554	78.6	78.6	0.0
2008-Mar-04 Tue	###	###	###	20.5			25.1	25.1	1.5
2008-Mar-03 Mon	21.4	21.89	###	21.2			41.1	41.1	1.5
2008-Feb-29 Fri	###	###	22.49	22.57	14,153,677	###	###	###	1.6
2008-Feb-28 Thu	24.5	24.8	23.8	###			###	###	0.0
2008-Feb-27 Wed	###	###	24.45	24.47			###	###	1.7
2008-Feb-26 Tue	###	26.2	24.81	25.75			###	###	###
2008-Feb-25 Mon	28.5	###	###	###	2,533,471	0	###	###	0.0
2008-Feb-22 Fri	27.59	###	26.75	27.7			###	###	2.0
2008-Feb-21 Thu	###	27.59	26.52	27.59	3,458,074	###	###	###	###
2008-Feb-20 Wed	###	27.58	###	26.7	4,338,084	59,822,178	###	###	1.9
2008-Feb-19 Tue	###	27.4	###	26.75	5,125,080	###	21.0	21.0	###
2008-Feb-18 Mon	###	27.27	###	###			76.3	76.3	0.0
2008-Feb-15 Fri	27.26	###	26.26	27.46			###	###	###
2008-Feb-14 Thu	28.73	28.89	28.2	28.41			24.7	24.7	###
2008-Feb-13 Wed	###	###	27.86	###			15.8	15.8	0.0
2008-Feb-12 Tue	28.7	###	27.4	28.71			75.2	75.2	###
2008-Feb-11 Mon	27.7	28.45	27.4	28.22	2,103,448	58,738,785	###	###	2.0
2008-Feb-08 Fri	28.58	28.83	###	###			###	###	0.0
2008-Feb-07 Thu	###	###	###	###	1,888,053	0	###	###	0.0
2008-Feb-06 Wed	28	28.5	###	###	2,650,927	###	###	###	0.0
2008-Feb-05 Tue	###	29.42	###	28.59			35.0	35.0	2.0
2008-Feb-04 Mon	29.42	###	###	###			###	###	0.0
2008-Feb-01 Fri	###	29.7	27.85	###	3,643,874	104,852,474	###	###	0.0
2008-Jan-31 Thu	27	28.89	26.55	27.8	4,882,744	###	###	###	2.0
2008-Jan-30 Wed	###	###	27.86	###	2,735,627	38,107,284	11.0	11.0	0.0
2008-Jan-29 Tue	###	###	28.52	###			16.5	16.5	0.0
2008-Jan-25 Fri	###	30.21	###	30.21			###	###	2.2
2008-Jan-24 Thu	###	###	27.79	###			###	###	0.0
2008-Jan-23 Wed	27.5	28.75	26.55	26.8	6,299,746	174,187,976	23.3	23.3	1.9
2008-Jan-22 Tue	26.81	27.7	###	###	7,155,725	###	61.0	61.0	0.0
2008-Jan-21 Mon	29.7	29.72	###	###			###	###	0.0
2008-Jan-18 Fri	###	29.51	28.8	29.44	3,994,043	116,446,323	###	###	2.1
2008-Jan-17 Thu	30.4	30.45	###	29.8			24.5	24.5	2.1
2008-Jan-16 Wed	###	30.2	29.2	29.87			49.5	49.5	###
2008-Jan-15 Tue	31.55	31.56	30.54	###			###	###	0.0
2008-Jan-14 Mon	31.2	###	31.2	31.44			###	###	2.2
2008-Jan-11 Fri	###	32.24	###	###	2,572,188	41,463,670	38.1	38.1	0.0
2008-Jan-10 Thu	31.77	32.43	31.5	###	3,147,226	100,601,079	###	###	0.0
2008-Jan-09 Wed	30.85	31.44	30.5	31.43			###	###	2.2
2008-Jan-08 Tue	###	###	###	###	2,428,073	0	22.8	22.8	0.0
2008-Jan-07 Mon	31.8	###	###	31.49			###	###	###
2008-Jan-04 Fri	32.5	###	###	###			22.9	22.9	0.0
2008-Jan-03 Thu	###	32.76	###	###			34.3	34.3	0.0
2008-Jan-02 Wed	###	33.25	32.86	###			29.3	29.3	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	32.5	###	32.43	###	941,350	###	79.0	79.0	0.0
2007-Dec-27 Thu	32.21	###	32.21	32.59	968,251	15,593,682	###	###	2.3
2007-Dec-24 Mon	###	32.5	31.77	32.29	888,879	28,564,126	###	###	###
2007-Dec-21 Fri	###	32.51	31.74	###			###	###	0.0
2007-Dec-20 Thu	###	32.28	###	31.7			###	###	2.3
2007-Dec-19 Wed	31.75	###	31.75	###			###	###	0.0
2007-Dec-18 Tue	31.23	###	31.23	31.72	2,626,327	###	###	###	2.3
2007-Dec-17 Mon	31.7	###	31.21	###	2,774,081	###	###	###	0.0
2007-Dec-14 Fri	32.58	###	###	###	2,174,789	0	###	###	0.0
2007-Dec-13 Thu	###	###	32.52	32.78			33.4	33.4	###
2007-Dec-12 Wed	32.7	###	32.5	###	4,250,576	###	###	###	0.0
2007-Dec-11 Tue	###	###	###	###	2,770,844	0	68.5	68.5	0.0
2007-Dec-10 Mon	32.5	###	32.47	###	2,792,228	45,331,821	83.2	83.2	0.0
2007-Dec-07 Fri	32.81	###	32.81	###			64.2	64.2	0.0
2007-Dec-06 Thu	32.88	###	###	32.75	3,185,044	0	###	###	###
2007-Dec-05 Wed	31.79	32.4	###	###	2,452,488	###	###	###	0.0
2007-Dec-04 Tue	31.5	###	###	31.89	2,202,877	0	77.9	77.9	2.3
2007-Dec-03 Mon	32.55	###	31.56	###			16.3	16.3	0.0
2007-Nov-30 Fri	###	32.86	###	32.42			###	###	2.3
2007-Nov-29 Thu	31.7	32.28	31.7	###			79.0	79.0	0.0
2007-Nov-28 Wed	31.79	###	31.4	31.5	2,778,282	43,619,027	###	###	2.3
2007-Nov-27 Tue	31.57	31.74	31.2	31.74			###	###	2.3
2007-Nov-26 Mon	###	###	31.75	###			###	###	0.0
2007-Nov-23 Fri	30.74	###	30.74	31.75	3,917,279	60,208,578	88.9	88.9	2.3
2007-Nov-22 Thu	30.4	###	30.27	30.85	2,890,280	43,744,387	84.2	84.2	###
2007-Nov-21 Wed	###	###	30.45	30.55			28.7	28.7	2.2
2007-Nov-20 Tue	###	###	###	30.89			89.3	89.3	###
2007-Nov-19 Mon	31.2	31.25	###	###	1,007,382	15,740,343	35.2	35.2	0.0
2007-Nov-16 Fri	31.47	31.47	30.75	###	3,158,879	98,272,725	###	###	0.0
2007-Nov-15 Thu	###	###	31.43	31.5			###	###	2.3
2007-Nov-14 Wed	###	32.29	31.55	###	2,744,374	###	35.3	35.3	0.0
2007-Nov-13 Tue	31.71	###	31.56	31.87			70.7	70.7	###
2007-Nov-12 Mon	###	###	###	31.74			###	###	2.3
2007-Nov-09 Fri	###	###	31.85	###	2,389,828	###	###	###	0.0
2007-Nov-08 Thu	###	32.5	###	###	3,503,926	###	###	###	0.0
2007-Nov-07 Wed	32.45	###	32.45	32.78	4,528,650	73,477,346	###	###	###
2007-Nov-06 Tue	31.73	32.4	31.58	###			74.8	74.8	0.0
2007-Nov-05 Mon	32.48	32.7	31.25	31.46			22.4	22.4	2.2
2007-Nov-02 Fri	###	32.4	###	###			62.0	62.0	0.0
2007-Nov-01 Thu	32.84	###	32.46	32.72			###	###	2.3
2007-Oct-31 Wed	32.49	32.57	###	32.5			###	###	###
2007-Oct-30 Tue	32.43	32.54	###	###	5,096,142	###	###	###	0.0
2007-Oct-29 Mon	###	###	###	32.2			34.9	34.9	###
2007-Oct-26 Fri	###	32.25	###	###			66.0	66.0	0.0
2007-Oct-25 Thu	31.7	###	31.57	###			40.3	40.3	0.0
2007-Oct-24 Wed	###	###	###	###	5,073,041	0	###	###	0.0
2007-Oct-23 Tue	###	32.29	###	32.28	3,430,871	###	###	###	2.3
2007-Oct-22 Mon	31.54	32.2	###	###	2,720,240	###	###	###	0.0
2007-Oct-19 Fri	###	###	32.2	32.4	2,314,248	###	###	###	2.3
2007-Oct-18 Thu	###	###	###	32.87			21.1	21.1	2.3
2007-Oct-17 Wed	###	33.21	###	32.82	2,735,952	45,430,482	###	###	2.3
2007-Oct-16 Tue	###	###	32.5	###			###	###	0.0
2007-Oct-15 Mon	33.7	33.7	###	33.45	799,384	13,469,620	36.0	36.0	###
2007-Oct-12 Fri	###	33.78	33.23	###	1,725,144	57,800,949	###	###	0.0
2007-Oct-11 Thu	###	33.88	33.28	33.8	2,590,372	###	###	###	2.4
2007-Oct-10 Wed	###	33.75	33.26	###	2,193,375	73,489,029	###	###	0.0
2007-Oct-09 Tue	###	33.74	###	33.7			###	###	2.4
2007-Oct-08 Mon	33.7	33.76	33.44	33.47			###	###	###
2007-Oct-05 Fri	###	33.82	###	33.54	1,663,446	28,128,871	66.6	66.6	2.4
2007-Oct-04 Thu	###	###	32.88	33.26			###	###	2.4
2007-Oct-03 Wed	###	33.74	###	33.48	2,916,850	49,207,259	###	###	###
2007-Oct-02 Tue	33.25	###	###	###			###	###	0.0
2007-Oct-01 Mon	###	###	###	33.24	2,046,341	0	15.2	15.2	2.4
2007-Sep-28 Fri	###	###	33.76	33.8			###	###	2.4
2007-Sep-27 Thu	###	34.21	33.89	###			31.7	31.7	0.0
2007-Sep-26 Wed	###	34.29	33.82	###			###	###	0.0
2007-Sep-25 Tue	###	34.55	33.75	###	2,030,184	69,330,783	###	###	0.0
2007-Sep-24 Mon	###	34.49	###	###	3,120,958	53,820,920	###	###	0.0
2007-Sep-21 Fri	###	###	34.7	34.7	1,222,359	21,207,928	###	###	2.5
2007-Sep-20 Thu	###	35.26	###	###	6,799,977	###	###	###	0.0
2007-Sep-19 Wed	###	35.49	34.51	###			###	###	0.0
2007-Sep-18 Tue	###	34.45	33.84	34.24	2,820,350	96,300,850	46.8	46.8	2.4
2007-Sep-17 Mon	###	34.45	###	###	1,459,645	25,142,385	###	###	0.0
2007-Sep-14 Fri	34.43	###	33.8	###	3,430,542	57,976,159	###	###	0.0
2007-Sep-13 Thu	33.45	###	33.45	###	2,665,329	44,577,627	###	###	0.0
2007-Sep-12 Wed	33.75	###	33.41	33.41			###	###	###
2007-Sep-11 Tue	###	33.52	###	###	1,885,929	31,608,170	78.3	78.3	0.0
2007-Sep-10 Mon	33.47	33.47	32.72	###	2,244,727	74,289,240	###	###	0.0
2007-Sep-07 Fri	###	###	33.56	33.83	1,040,879	17,465,949	27.8	27.8	###
2007-Sep-06 Thu	###	###	33.5	###	2,219,024	37,168,652	75.6	75.6	0.0
2007-Sep-05 Wed	34.2	###	###	34.26	3,621,188	0	###	###	2.4
2007-Sep-04 Tue	###	34.45	###	34.45			78.5	78.5	###
2007-Sep-03 Mon	###	34.55	###	34.28	4,325,273	###	68.8	68.8	2.4
2007-Aug-31 Fri	33.8	###	33.71	34.85	7,311,949	###	###	###	###
2007-Aug-30 Thu	###	33.76	###	33.57	3,443,748	###	81.5	81.5	2.4
2007-Aug-29 Wed	32.41	###	32.27	32.55			62.3	62.3	2.3
2007-Aug-28 Tue	32.88	33.5	32.83	###			###	###	0.0
2007-Aug-27 Mon	###	33.28	32.86	###	2,370,781	78,401,727	30.1	30.1	0.0
2007-Aug-24 Fri	###	32.8	###	32.7			###	###	2.3
2007-Aug-23 Thu	###	###	32.73	32.88	5,021,927	###	28.0	28.0	2.3
2007-Aug-22 Wed	###	###	###	###			79.3	79.3	0.0
2007-Aug-21 Tue	31.4	###	30.87	###	4,100,040	###	###	###	0.0
2007-Aug-20 Mon	29.52	30.55	29.26	30.52	5,671,948	###	77.3	77.3	###
2007-Aug-17 Fri	###	###	26.88	27.5			###	###	2.0
2007-Aug-16 Thu	27.71	27.85	25.55	###			###	###	0.0
2007-Aug-15 Wed	28	28.49	27.51	27.85			68.1	68.1	###
2007-Aug-14 Tue	###	29.27	28.25	###			###	###	0.0
2007-Aug-13 Mon	###	29.76	###	###			###	###	0.0
2007-Aug-10 Fri	###	29.4	28.76	###	3,792,871	110,296,688	###	###	0.0
2007-Aug-09 Thu	###	30.5	###	###	2,513,984	38,338,256	25.9	25.9	0.0
2007-Aug-08 Wed	29.4	###	###	###			78.1	78.1	0.0
2007-Aug-07 Tue	29.75	29.89	28.85	###			29.1	29.1	0.0
2007-Aug-06 Mon	###	29.5	28.79	29.24			54.9	54.9	2.1
2007-Aug-03 Fri	29.8	###	29.5	29.86	1,789,657	26,397,440	70.4	70.4	2.1
2007-Aug-02 Thu	29.29	###	28.77	29.77	3,391,074	###	86.7	86.7	###
2007-Aug-01 Wed	29.8	###	28.54	28.54			32.1	32.1	2.0
2007-Jul-31 Tue	###	30.27	29.79	###	3,433,124	###	###	###	0.0
2007-Jul-30 Mon	29.41	###	29.4	###	3,588,049	52,744,320	80.7	80.7	0.0
2007-Jul-27 Fri	###	###	29.83	29.86	5,657,972	84,388,652	###	###	2.1
2007-Jul-26 Thu	31.51	31.56	30.86	30.86	2,757,372	86,057,580	###	###	2.2
2007-Jul-25 Wed	###	31.48	###	31.22	1,994,123	###	###	###	2.2
2007-Jul-24 Tue	###	31.8	###	31.45	4,402,679	###	###	###	###
2007-Jul-23 Mon	30.7	###	###	###	2,758,972	0	###	###	0.0
2007-Jul-20 Fri	30.72	###	###	30.84	2,007,727	0	###	###	2.2
2007-Jul-19 Thu	###	30.86	###	30.72			74.7	74.7	2.2
2007-Jul-18 Wed	30.54	30.73	###	###	2,882,450	44,288,844	###	###	0.0
2007-Jul-17 Tue	30.84	30.88	###	30.73	2,521,140	###	36.4	36.4	###
2007-Jul-16 Mon	###	###	30.8	30.87	3,107,456	47,854,822	38.6	38.6	###
2007-Jul-13 Fri	30.8	30.89	###	30.8	3,818,854	###	67.1	67.1	2.2
2007-Jul-12 Thu	###	###	###	30.43			66.3	66.3	###
2007-Jul-11 Wed	30.25	30.5	30.2	30.29			66.1	66.1	###
2007-Jul-10 Tue	###	30.71	30.48	30.5	4,348,821	133,052,178	###	###	2.2
2007-Jul-09 Mon	###	30.79	30.42	###	3,136,152	###	###	###	0.0
2007-Jul-06 Fri	30.77	30.88	###	30.87	3,571,446	55,143,126	###	###	###
2007-Jul-05 Thu	30.8	###	30.78	###	3,025,585	46,563,753	###	###	0.0
2007-Jul-04 Wed	30.8	30.89	30.7	30.74	5,166,722	###	42.7	42.7	2.2
2007-Jul-03 Tue	31.2	31.23	30.85	###			32.5	32.5	0.0
2007-Jul-02 Mon	###	###	###	###			34.7	34.7	0.0
2007-Jun-29 Fri	30.8	31.4	###	31.2	5,322,587	###	###	###	2.2
2007-Jun-28 Thu	###	###	30.85	###			63.8	63.8	0.0
2007-Jun-27 Wed	31.55	###	30.88	###			###	###	0.0
2007-Jun-26 Tue	31.85	32.2	###	31.83	2,960,885	47,670,248	46.5	46.5	###
2007-Jun-25 Mon	32.2	32.25	31.85	###	2,603,226	###	38.3	38.3	0.0
2007-Jun-22 Fri	32.52	###	###	32.52	3,336,145	0	63.7	63.7	2.3
2007-Jun-21 Thu	32.88	###	32.76	###	7,627,559	###	67.7	67.7	0.0
2007-Jun-20 Wed	32.52	32.89	32.44	32.81			67.8	67.8	###
2007-Jun-19 Tue	###	32.5	###	32.45	3,005,451	48,838,578	###	###	2.3
2007-Jun-18 Mon	###	32.27	31.81	###	1,917,983	61,452,175	###	###	0.0
2007-Jun-15 Fri	31.8	###	###	###	2,917,176	0	71.3	71.3	0.0
2007-Jun-14 Thu	31.27	###	###	###	3,016,151	0	###	###	0.0
2007-Jun-13 Wed	30.85	31.25	30.85	###			###	###	0.0
2007-Jun-12 Tue	31.2	###	###	###			###	###	0.0
2007-Jun-08 Fri	###	31.27	30.59	###			###	###	0.0
2007-Jun-07 Thu	###	31.29	###	###			###	###	0.0
2007-Jun-06 Wed	31.59	###	31.21	###			###	###	0.0
2007-Jun-05 Tue	31.51	31.73	31.49	31.58	1,912,886	60,466,326	###	###	2.3
2007-Jun-04 Mon	31.25	31.51	###	31.43	2,900,775	###	###	###	2.2
2007-Jun-01 Fri	###	31.29	###	###			###	###	0.0
2007-May-31 Thu	31.55	31.78	###	31.22	4,921,840	###	22.3	22.3	2.2
2007-May-30 Wed	###	31.8	###	###	2,191,777	34,849,254	43.5	43.5	0.0
2007-May-29 Tue	31.56	###	31.5	31.89			###	###	2.3
2007-May-28 Mon	###	###	31.51	###			###	###	0.0
2007-May-25 Fri	31.72	32.28	31.7	31.89	2,316,584	74,107,522	68.3	68.3	2.3
2007-May-24 Thu	32.22	32.29	###	###	2,187,652	35,319,641	###	###	0.0
2007-May-23 Wed	###	###	32.23	###	2,205,029	35,534,042	###	###	0.0
2007-May-22 Tue	32.25	32.53	32.23	###			###	###	0.0
2007-May-21 Mon	###	###	###	32.45			76.4	76.4	2.3
2007-May-18 Fri	###	32.42	31.77	###			###	###	0.0
2007-May-17 Thu	###	32.45	###	32.45	2,965,370	48,113,128	###	###	2.3
2007-May-16 Wed	31.85	###	###	31.83	2,156,876	0	40.6	40.6	###
2007-May-15 Tue	###	###	31.52	###			###	###	0.0
2007-May-14 Mon	32.25	32.25	31.76	###	1,607,246	###	33.2	33.2	0.0
2007-May-11 Fri	31.89	32.21	31.55	###	3,109,640	99,135,323	###	###	0.0
2007-May-10 Thu	31.49	31.85	31.45	31.76	1,867,989	59,121,851	72.9	72.9	2.3
2007-May-09 Wed	31.78	31.86	31.45	31.5			###	###	2.3
2007-May-08 Tue	31.24	###	31.21	###			###	###	0.0
2007-May-07 Mon	31.28	31.54	###	31.29			66.6	66.6	###
2007-May-04 Fri	31.4	31.57	31.2	31.28	1,603,378	###	27.9	27.9	2.2
2007-May-03 Thu	31.2	31.25	###	###			33.6	33.6	0.0
2007-May-02 Wed	31.59	###	31.2	31.2	2,420,257	###	21.3	21.3	2.2
2007-May-01 Tue	###	###	###	31.2	1,910,658	0	77.7	77.7	2.2
2007-Apr-30 Mon	###	###	30.85	30.86	4,366,121	###	30.6	30.6	2.2
2007-Apr-27 Fri	###	31.5	###	31.21	3,723,789	58,649,676	###	###	###
2007-Apr-26 Thu	###	31.46	31.25	31.4	3,027,573	94,929,551	69.8	69.8	2.2
2007-Apr-24 Tue	31.5	31.58	31.26	31.52	2,439,288	76,642,428	70.0	70.0	###
2007-Apr-23 Mon	32.21	###	31.5	31.71			###	###	###
2007-Apr-20 Fri	31.7	###	###	###			###	###	0.0
2007-Apr-19 Thu	31.79	31.85	31.21	31.44	3,110,859	98,085,384	###	###	2.2
2007-Apr-18 Wed	###	32.27	###	###			###	###	0.0
2007-Apr-17 Tue	32.7	32.79	###	32.26	2,335,544	38,291,243	33.7	33.7	2.3
2007-Apr-16 Mon	###	32.85	###	###	1,876,120	30,815,271	35.3	35.3	0.0
2007-Apr-13 Fri	32.78	32.8	32.53	###	2,000,583	65,349,043	39.7	39.7	0.0
2007-Apr-12 Thu	32.44	32.79	###	32.54	2,760,558	45,259,348	###	###	2.3
2007-Apr-11 Wed	32.4	32.73	32.4	32.56	3,570,953	116,288,084	73.4	73.4	2.3
2007-Apr-10 Tue	###	32.4	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	###	###			18.9	18.9	0.0
2007-Apr-04 Wed	32.25	###	###	###			###	###	0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	###	###	###	###	2,979,357	0	###	###	0.0
2007-Mar-30 Fri	31.84	###	31.4	31.54	3,971,748	62,356,443	21.7	21.7	2.3
2007-Mar-29 Thu	31.2	###	###	31.84	3,341,543	0	###	###	2.3
2007-Mar-28 Wed	###	###	31.23	31.51			###	###	###
2007-Mar-27 Tue	32.48	32.48	###	31.85	2,404,585	###	17.8	17.8	2.3
2007-Mar-26 Mon	32.23	###	###	32.45			###	###	2.3
2007-Mar-23 Fri	32.25	32.25	31.88	###	2,400,680	###	###	###	0.0
2007-Mar-22 Thu	###	32.25	31.87	32.25			73.2	73.2	###
2007-Mar-21 Wed	31.75	31.84	31.44	31.71	2,357,149	###	###	###	###
2007-Mar-20 Tue	31.4	31.55	###	31.44	3,821,442	60,283,247	###	###	2.2
2007-Mar-19 Mon	###	###	###	31.2	2,108,073	0	###	###	2.2
2007-Mar-16 Fri	31.24	31.24	###	###			30.2	30.2	0.0
2007-Mar-15 Thu	###	###	30.7	###			###	###	0.0
2007-Mar-14 Wed	30.5	30.55	30.2	30.2	3,006,489	###	###	###	2.2
2007-Mar-13 Tue	###	###	###	30.8			77.7	77.7	2.2
2007-Mar-12 Mon	###	30.86	###	30.75	3,173,457	48,966,441	66.4	66.4	###
2007-Mar-09 Fri	30.87	###	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	30.59	30.87	2,558,144	###	29.0	29.0	###
2007-Mar-07 Wed	31.25	31.25	###	###	7,451,270	###	###	###	0.0
2007-Mar-06 Tue	30.7	###	###	31.25	3,057,024	0	66.5	66.5	2.2
2007-Mar-05 Mon	###	###	###	###			###	###	0.0
2007-Mar-02 Fri	###	###	###	###	2,755,654	0	###	###	0.0
2007-Mar-01 Thu	32.5	###	###	###			###	###	0.0
2007-Feb-28 Wed	###	32.58	###	###			###	###	0.0
2007-Feb-27 Tue	###	33.75	33.55	###			###	###	0.0
2007-Feb-26 Mon	###	###	###	33.73			78.8	78.8	###
2007-Feb-23 Fri	32.8	###	###	###			71.3	71.3	0.0
2007-Feb-22 Thu	###	###	31.25	###	2,276,981	35,577,828	###	###	0.0
2007-Feb-21 Wed	###	31.49	###	###			###	###	0.0
2007-Feb-20 Tue	31.4	31.4	###	31.24			###	###	###
2007-Feb-19 Mon	30.85	31.2	30.71	###			74.6	74.6	0.0
2007-Feb-16 Fri	30.87	###	30.52	30.73			35.3	35.3	###
2007-Feb-15 Thu	###	30.88	###	30.8	3,781,483	###	###	###	2.2
2007-Feb-14 Wed	30.55	30.73	30.4	30.41			###	###	2.2
2007-Feb-13 Tue	30.25	30.7	30.25	###	1,438,744	43,845,723	###	###	0.0
2007-Feb-12 Mon	30.2	30.72	###	30.49			77.5	77.5	2.2
2007-Feb-09 Fri	30.5	30.5	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	###	###			30.8	30.8	0.0
2007-Feb-07 Wed	###	###	30.21	30.25			###	###	###
2007-Feb-06 Tue	###	###	###	###			38.3	38.3	0.0
2007-Feb-05 Mon	31.23	31.25	30.7	30.8			###	###	2.2
2007-Feb-02 Fri	###	###	###	31.23	3,337,456	0	31.7	31.7	###
2007-Feb-01 Thu	31.2	31.23	30.76	###			###	###	0.0
2007-Jan-31 Wed	31.28	31.48	30.8	30.8	3,983,928	###	###	###	2.2
2007-Jan-30 Tue	30.47	31.5	###	31.48	1,876,587	29,556,245	88.8	88.8	2.2
2007-Jan-29 Mon	###	30.58	###	30.28			76.0	76.0	2.2
2007-Jan-25 Thu	30.75	30.89	###	###	4,469,728	69,034,948	###	###	0.0
2007-Jan-24 Wed	30.75	30.88	30.4	30.8	1,506,775	46,167,586	###	###	2.2
2007-Jan-23 Tue	30.78	###	###	###	2,661,180	0	32.2	32.2	0.0
2007-Jan-22 Mon	###	###	###	30.78	2,992,679	0	84.0	84.0	2.2
2007-Jan-19 Fri	###	29.83	29.59	29.83	2,291,829	###	71.8	71.8	###
2007-Jan-18 Thu	###	29.87	29.53	###			###	###	0.0
2007-Jan-17 Wed	###	###	###	###	2,204,075	0	###	###	0.0
2007-Jan-16 Tue	###	30.4	###	###			###	###	0.0
2007-Jan-15 Mon	29.72	30.55	29.72	###	2,011,374	60,612,755	81.2	81.2	0.0
2007-Jan-12 Fri	29.56	###	29.42	###	4,212,879	61,971,450	75.3	75.3	0.0
2007-Jan-11 Thu	###	###	28.75	###			68.8	68.8	0.0
2007-Jan-10 Wed	28.29	29	28.29	28.54	4,486,375	###	81.4	81.4	2.0
2007-Jan-09 Tue	###	###	###	28.5	3,411,473	0	###	###	2.0
2007-Jan-08 Mon	29.2	###	###	28.8			29.5	29.5	2.1
2007-Jan-05 Fri	29.2	30.4	29	29.7			82.3	82.3	###
2007-Jan-04 Thu	###	###	28	28.4	2,667,886	###	85.1	85.1	2.0
2007-Jan-03 Wed	28.87	###	###	###	1,630,873	0	17.3	17.3	0.0
2007-Jan-02 Tue	28.85	###	###	###	744,854	0	25.5	25.5	0.0
2006-Dec-29 Fri	28.89	28.89	###	28.85	449,080	###	###	###	###
2006-Dec-28 Thu	29	29	###	###	684,258	9,921,741	###	###	0.0
2006-Dec-27 Wed	29	29	###	28.85	1,303,686	18,903,447	###	###	###
2006-Dec-22 Fri	###	###	###	###			81.6	81.6	0.0
2006-Dec-21 Thu	28.28	28.4	###	###			37.5	37.5	0.0
2006-Dec-20 Wed	###	###	28.4	###	3,152,658	44,767,743	###	###	0.0
2006-Dec-19 Tue	###	###	27.87	###			###	###	0.0
2006-Dec-18 Mon	28.4	###	28.24	28.48			###	###	2.0
2006-Dec-15 Fri	28.85	28.85	###	###	2,217,284	31,984,321	13.6	13.6	0.0
2006-Dec-14 Thu	29	29.2	###	28.78	4,640,478	67,750,978	###	###	2.1
2006-Dec-13 Wed	###	26.46	###	###			###	###	0.0
2006-Dec-12 Tue	26	###	###	26.25			###	###	1.9
2006-Dec-11 Mon	25.4	###	###	25.88			84.6	84.6	1.8
2006-Dec-08 Fri	25.4	25.71	25.29	25.29			33.3	33.3	###
2006-Dec-07 Thu	###	###	###	###	1,334,821	0	###	###	0.0
2006-Dec-06 Wed	25.45	###	###	###	2,071,952	0	72.5	72.5	0.0
2006-Dec-05 Tue	25.89	###	###	###			###	###	0.0
2006-Dec-04 Mon	###	25.76	25.25	25.55	1,850,674	47,201,440	77.0	77.0	1.8
2006-Dec-01 Fri	25.85	25.89	###	25.25			15.4	15.4	###
2006-Nov-30 Thu	25.8	25.89	25.43	25.89	2,998,044	###	###	###	###
2006-Nov-29 Wed	###	###	###	###	2,396,285	0	###	###	0.0
2006-Nov-28 Tue	24.5	###	24.4	###	3,236,781	39,488,728	###	###	0.0
2006-Nov-27 Mon	###	25.25	###	###	1,623,948	20,502,343	35.1	35.1	0.0
2006-Nov-24 Fri	###	25.4	###	25.2	1,988,173	###	###	###	1.8
2006-Nov-23 Thu	25.5	25.75	25.46	25.46			###	###	1.8
2006-Nov-22 Wed	25.54	25.55	25.4	25.54	1,758,042	###	###	###	1.8
2006-Nov-21 Tue	###	###	###	###	2,585,687	0	64.5	64.5	0.0
2006-Nov-20 Mon	25.74	25.74	###	###			19.5	19.5	0.0
2006-Nov-17 Fri	25.75	25.75	###	25.45	2,683,378	###	22.2	22.2	1.8
2006-Nov-16 Thu	###	###	###	25.7			###	###	1.8
2006-Nov-15 Wed	###	26.29	26	26			###	###	1.9
2006-Nov-14 Tue	25.76	###	25.72	25.83	1,296,243	16,669,684	67.0	67.0	1.8
2006-Nov-13 Mon	###	###	###	25.75	1,444,149	0	###	###	###
2006-Nov-10 Fri	25.58	25.74	25.49	25.49	1,634,943	###	27.5	27.5	###
2006-Nov-09 Thu	25.5	###	25.24	25.47			39.9	39.9	###
2006-Nov-08 Wed	25.5	###	###	###			32.5	32.5	0.0
2006-Nov-07 Tue	25.88	25.89	###	25.5			###	###	###
2006-Nov-06 Mon	25.2	25.8	25	25.51	2,462,272	###	###	###	1.8
2006-Nov-03 Fri	25	25.26	24.85	25	1,539,552	38,573,475	###	###	1.8
2006-Nov-02 Thu	24.46	###	24.46	###	2,819,579	34,483,451	82.4	82.4	0.0
2006-Nov-01 Wed	###	###	24.42	###			32.0	32.0	0.0
2006-Oct-31 Tue	###	24.72	24.45	24.7			###	###	1.8
2006-Oct-30 Mon	24.42	###	###	24.51			65.9	65.9	###
2006-Oct-27 Fri	24.58	###	24.42	24.42			30.1	30.1	1.7
2006-Oct-26 Thu	24.4	###	24.27	24.5	2,635,071	31,976,586	67.7	67.7	1.8
2006-Oct-25 Wed	24.49	###	24.21	###	1,866,025	###	27.4	27.4	0.0
2006-Oct-24 Tue	24.43	###	24.29	###	2,467,686	29,970,046	###	###	0.0
2006-Oct-23 Mon	###	###	###	24.2			###	###	1.7
2006-Oct-20 Fri	###	###	###	24.22	1,616,248	0	###	###	1.7
2006-Oct-19 Thu	24.55	24.59	###	24.22	1,800,770	###	22.7	22.7	1.7
2006-Oct-18 Wed	23.8	###	23.8	24.24			###	###	###
2006-Oct-17 Tue	24.2	24.21	###	###			35.3	35.3	0.0
2006-Oct-16 Mon	24.5	24.59	###	24.2			21.3	21.3	1.7
2006-Oct-13 Fri	25	25	24.51	24.59	1,309,379	32,413,677	17.4	17.4	###
2006-Oct-12 Thu	24.78	24.79	24.25	24.7			###	###	1.8
2006-Oct-11 Wed	###	###	24.59	###	1,649,379	###	72.1	72.1	0.0
2006-Oct-10 Tue	###	24.7	###	24.4			20.2	20.2	1.7
2006-Oct-09 Mon	24.26	24.55	24.26	24.4			###	###	1.7
2006-Oct-06 Fri	24.85	###	24.25	###	2,131,422	###	###	###	0.0
2006-Oct-05 Thu	###	###	24.52	24.7			66.7	66.7	1.8
2006-Oct-04 Wed	24.29	24.43	###	24.26			33.0	33.0	1.7
2006-Oct-03 Tue	24.22	24.5	###	24.29			71.6	71.6	###
2006-Oct-02 Mon	###	###	24.2	###	518,828	###	###	###	0.0
2006-Sep-29 Fri	23.72	24.5	23.72	24.5	2,934,287	70,745,659	88.4	88.4	1.8
2006-Sep-28 Thu	23.47	23.79	###	23.77			76.0	76.0	1.7
2006-Sep-27 Wed	###	23.57	22.89	23.41			###	###	1.7
2006-Sep-26 Tue	22.7	###	22.57	22.7	1,681,524	###	71.5	71.5	###
2006-Sep-25 Mon	###	23.22	###	22.76	1,323,325	###	###	###	1.6
2006-Sep-22 Fri	###	23.5	22.85	###	1,818,853	###	###	###	0.0
2006-Sep-21 Thu	###	23.86	###	23.43	6,493,954	77,472,871	###	###	###
2006-Sep-20 Wed	23.27	23.4	###	23.22	2,425,956	28,383,685	###	###	1.7
2006-Sep-19 Tue	###	23.89	23.49	23.49			29.7	29.7	1.7
2006-Sep-18 Mon	23.77	###	23.57	23.7	1,523,575	###	30.1	30.1	1.7
2006-Sep-15 Fri	23.5	23.79	23.4	23.55			67.3	67.3	1.7
2006-Sep-14 Thu	23.87	23.87	23.49	###	1,168,656	27,673,774	###	###	0.0
2006-Sep-13 Wed	###	###	###	23.43	2,017,248	0	###	###	###
2006-Sep-12 Tue	23.5	23.77	###	###	2,705,550	###	###	###	0.0
2006-Sep-11 Mon	###	###	###	23.25			###	###	###
2006-Sep-08 Fri	23.79	23.84	23.58	23.75			###	###	###
2006-Sep-07 Thu	23.7	23.84	23.55	23.74	2,069,085	###	###	###	1.7
2006-Sep-06 Wed	###	24.4	###	23.8			###	###	1.7
2006-Sep-05 Tue	24.2	24.25	###	24.2	1,334,525	###	###	###	1.7
2006-Sep-04 Mon	24.2	###	###	24.22			###	###	1.7
2006-Sep-01 Fri	23.8	24.2	23.75	23.87	2,761,555	66,208,281	70.4	70.4	###
2006-Aug-31 Thu	###	23.86	23.45	23.86			###	###	1.7
2006-Aug-30 Wed	###	###	23.43	23.58	2,103,357	24,640,827	29.9	29.9	1.7
2006-Aug-29 Tue	###	23.73	###	###			86.9	86.9	0.0
2006-Aug-28 Mon	23.41	23.55	###	###			###	###	0.0
2006-Aug-25 Fri	23.28	23.8	###	###	8,797,150	104,686,085	75.0	75.0	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	23.75	23.88	23.56	23.7			###	###	1.7
2006-Aug-22 Tue	###	23.76	###	###			79.0	79.0	0.0
2006-Aug-21 Mon	###	###	###	23.29			###	###	###
2006-Aug-18 Fri	###	###	22.81	###	3,729,328	42,532,985	25.6	25.6	0.0
2006-Aug-17 Thu	22.59	###	22.59	###	5,545,828	62,640,127	82.2	82.2	0.0
2006-Aug-16 Wed	22.44	22.44	###	###			38.8	38.8	0.0
2006-Aug-15 Tue	###	###	21.8	21.8			###	###	1.6
2006-Aug-14 Mon	###	###	###	22	1,248,072	0	###	###	###
2006-Aug-11 Fri	###	###	###	###			20.7	20.7	0.0
2006-Aug-10 Thu	21.77	###	###	21.77			68.7	68.7	1.6
2006-Aug-09 Wed	21.89	21.89	21.55	21.78			###	###	1.6
2006-Aug-08 Tue	21.5	22	21.47	22	1,464,744	###	###	###	###
2006-Aug-07 Mon	21.4	###	21.4	21.54	735,624	7,871,176	75.9	75.9	1.5
2006-Aug-04 Fri	21.73	21.73	###	21.4			20.6	20.6	1.5
2006-Aug-03 Thu	21.85	###	21.42	21.7			26.4	26.4	1.6
2006-Aug-02 Wed	###	###	21.5	21.7			###	###	1.6
2006-Aug-01 Tue	22.25	22.49	###	###	2,364,988	###	###	###	0.0
2006-Jul-31 Mon	###	22.42	21.89	###			###	###	0.0
2006-Jul-28 Fri	###	###	###	22	3,929,345	0	33.8	33.8	###
2006-Jul-27 Thu	21.71	###	###	###	2,249,888	0	###	###	0.0
2006-Jul-26 Wed	###	22.22	21.55	21.71			###	###	###
2006-Jul-25 Tue	21.75	###	21.75	###			###	###	0.0
2006-Jul-24 Mon	###	21.76	21.21	###	858,948	###	85.1	85.1	0.0
2006-Jul-21 Fri	###	###	21.45	21.52	1,368,375	14,675,821	###	###	1.5
2006-Jul-20 Thu	21.45	21.71	21.42	21.71	1,866,185	40,244,279	###	###	###
2006-Jul-19 Wed	###	###	21	21.2	2,569,046	26,974,983	78.0	78.0	1.5
2006-Jul-18 Tue	20.78	###	20.78	21			###	###	1.5
2006-Jul-17 Mon	###	20.7	20.45	20.7	1,324,889	###	###	###	1.5
2006-Jul-14 Fri	###	###	20.79	###			37.3	37.3	0.0
2006-Jul-13 Thu	###	21.49	###	21.25	2,207,428	###	###	###	1.5
2006-Jul-12 Wed	20.8	###	20.8	21.2			###	###	1.5
2006-Jul-11 Tue	20.55	###	20.4	20.53	1,956,285	###	39.7	39.7	###
2006-Jul-10 Mon	20.56	20.56	20.4	20.52	2,239,444	###	31.0	31.0	1.5
2006-Jul-07 Fri	20.8	20.8	20.51	###			20.8	20.8	0.0
2006-Jul-06 Thu	20.75	20.79	20.46	20.7	4,235,620	###	26.0	26.0	1.5
2006-Jul-05 Wed	20.79	20.86	20.71	20.75			###	###	1.5
2006-Jul-04 Tue	20.85	###	20.72	20.8	2,207,752	###	###	###	1.5
2006-Jul-03 Mon	20.7	###	20.57	20.83	3,792,989	###	###	###	1.5
2006-Jun-30 Fri	21	###	20.5	20.5	6,192,622	63,474,375	###	###	1.5
2006-Jun-27 Tue	21.7	21.83	###	21.41	1,748,244	19,082,083	25.1	25.1	###
2006-Jun-26 Mon	###	21.5	###	21.5	1,723,827	18,531,140	85.4	85.4	1.5
2006-Jun-23 Fri	21.7	21.71	###	###	2,477,059	26,888,475	###	###	0.0
2006-Jun-22 Thu	###	21.85	###	21.85			74.9	74.9	###
2006-Jun-21 Wed	###	###	20.73	###			###	###	0.0
2006-Jun-20 Tue	20.58	20.75	###	###			79.0	79.0	0.0
2006-Jun-19 Mon	21	###	20.75	20.86	1,462,180	###	###	###	1.5
2006-Jun-16 Fri	###	###	21	21.25	1,693,776	17,784,648	64.6	64.6	1.5
2006-Jun-15 Thu	###	###	###	20.81	5,431,687	0	###	###	###
2006-Jun-14 Wed	20.5	21	20.2	20.74	3,016,388	###	72.2	72.2	###
2006-Jun-13 Tue	###	###	20.42	20.87			51.9	51.9	###
2006-Jun-09 Fri	21.4	###	21.21	###	2,362,389	###	###	###	0.0
2006-Jun-08 Thu	###	22	21.51	21.51			36.0	36.0	###
2006-Jun-07 Wed	###	###	21.77	###			###	###	0.0
2006-Jun-06 Tue	###	###	###	###	2,462,840	0	###	###	0.0
2006-Jun-05 Mon	###	22.73	22.4	22.4	1,871,170	42,222,951	###	###	###
2006-Jun-02 Fri	22.27	22.58	###	###			###	###	0.0
2006-Jun-01 Thu	21.82	###	21.81	###			70.6	70.6	0.0
2006-May-31 Wed	21.75	21.76	21.28	21.42			21.6	21.6	1.5
2006-May-30 Tue	###	###	21.71	###	818,544	###	68.8	68.8	0.0
2006-May-29 Mon	21.5	###	21.5	###			###	###	0.0
2006-May-26 Fri	###	###	21.49	###			28.7	28.7	0.0
2006-May-25 Thu	21.7	21.7	21.26	###			23.7	23.7	0.0
2006-May-24 Wed	21.74	###	21.42	21.53			###	###	1.5
2006-May-23 Tue	###	###	21.7	###			###	###	0.0
2006-May-22 Mon	22.8	23	22.21	###	1,074,345	###	###	###	0.0
2006-May-19 Fri	###	###	22.55	22.73	2,324,977	###	21.1	21.1	###
2006-May-18 Thu	23	###	###	23			###	###	1.6
2006-May-17 Wed	###	23.59	23.2	23.24			31.3	31.3	###
2006-May-16 Tue	22.42	###	###	###	2,114,646	0	###	###	0.0
2006-May-15 Mon	###	22.49	###	###	1,113,024	12,515,954	43.9	43.9	0.0
2006-May-12 Fri	22.72	22.85	22.51	###			34.7	34.7	0.0
2006-May-11 Thu	23	###	22.56	22.72	852,242	9,613,289	23.6	23.6	1.6
2006-May-10 Wed	22.89	###	22.77	22.86			38.0	38.0	1.6
2006-May-09 Tue	22.7	22.86	22.45	22.45			24.3	24.3	###
2006-May-08 Mon	22.75	###	###	###			###	###	0.0
2006-May-05 Fri	22.49	###	22.41	22.51	1,350,281	###	59.3	59.3	1.6
2006-May-04 Thu	22.59	22.59	###	###			###	###	0.0
2006-May-03 Wed	22.4	22.59	###	22.59	2,655,574	###	###	###	###
2006-May-02 Tue	22.49	22.8	22.49	22.52	1,902,542	###	###	###	1.6
2006-May-01 Mon	###	###	22.49	22.49			###	###	###
2006-Apr-28 Fri	22.5	22.53	21.83	###			###	###	0.0
2006-Apr-27 Thu	22.89	###	22.45	22.45	2,391,047	###	###	###	###
2006-Apr-26 Wed	22.84	###	###	###			###	###	0.0
2006-Apr-24 Mon	22.44	22.72	###	22.55			72.9	72.9	###
2006-Apr-21 Fri	22.81	###	22.72	22.72	1,681,688	19,103,975	32.2	32.2	1.6
2006-Apr-20 Thu	###	23.24	22.81	###			30.8	30.8	0.0
2006-Apr-19 Wed	23.2	23.42	23	###	3,557,847	82,577,628	###	###	0.0
2006-Apr-18 Tue	###	23.22	22.72	23	3,093,156	###	###	###	1.6
2006-Apr-13 Thu	22.8	###	###	###			###	###	0.0
2006-Apr-11 Tue	23.24	###	###	###	3,145,343	0	32.3	32.3	0.0
2006-Apr-10 Mon	23.4	23.4	22.73	###	1,994,870	46,011,676	###	###	0.0
2006-Apr-07 Fri	###	23.28	22.86	23.25	1,952,249	45,038,384	###	###	###
2006-Apr-06 Thu	22.4	22.85	###	22.71			76.8	76.8	1.6
2006-Apr-05 Wed	###	###	###	22.52	4,051,775	0	79.9	79.9	1.6
2006-Apr-04 Tue	22.2	22.57	###	###			41.6	41.6	0.0
2006-Apr-03 Mon	21.88	22.2	21.88	22.2	2,782,886	###	###	###	1.6
2006-Mar-31 Fri	21.85	###	21.85	21.88	3,481,856	38,039,276	###	###	1.6
2006-Mar-30 Thu	21.87	###	21.76	21.85	1,064,321	###	35.6	35.6	###
2006-Mar-29 Wed	###	21.84	###	21.78			###	###	1.6
2006-Mar-28 Tue	###	###	21.8	21.8	1,928,884	###	27.3	27.3	1.6
2006-Mar-27 Mon	###	22.25	###	22.25			72.8	72.8	###
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	21.85	###	21.78	###	2,345,845	25,546,252	73.4	73.4	0.0
2006-Mar-22 Wed	###	22.25	###	###			###	###	0.0
2006-Mar-21 Tue	22	###	21.81	21.88	1,601,571	###	31.0	31.0	1.6
2006-Mar-20 Mon	22.2	###	###	###	2,908,823	0	###	###	0.0
2006-Mar-17 Fri	###	###	21.84	###			68.8	68.8	0.0
2006-Mar-16 Thu	21.72	###	21.52	###			###	###	0.0
2006-Mar-15 Wed	###	21.55	21.21	21.5	2,773,925	###	74.8	74.8	1.5
2006-Mar-14 Tue	###	21.42	21.21	21.26	4,290,725	###	###	###	1.5
2006-Mar-13 Mon	21.85	21.88	21.4	21.48	6,253,024	###	###	###	1.5
2006-Mar-10 Fri	###	###	21.58	###	2,295,757	###	###	###	0.0
2006-Mar-09 Thu	###	21.74	20.86	###			###	###	0.0
2006-Mar-08 Wed	###	###	###	###	2,390,680	0	81.4	81.4	0.0
2006-Mar-07 Tue	###	20.79	20.54	20.7	2,259,280	46,688,021	69.4	69.4	1.5
2006-Mar-06 Mon	21	21.2	###	###			###	###	0.0
2006-Mar-03 Fri	###	###	###	21.22	2,488,777	0	72.6	72.6	1.5
2006-Mar-02 Thu	20.89	###	20.82	21.25	2,998,556	###	###	###	1.5
2006-Mar-01 Wed	21	21	###	###	1,895,543	###	###	###	0.0
2006-Feb-28 Tue	20.83	###	###	20.7	4,535,844	0	###	###	1.5
2006-Feb-27 Mon	20.8	###	20.72	###			###	###	0.0
2006-Feb-24 Fri	###	###	###	20.59	6,097,122	0	83.8	83.8	###
2006-Feb-23 Thu	###	###	###	###	6,443,229	0	###	###	0.0
2006-Feb-22 Wed	###	19.44	###	19.28			70.5	70.5	1.4
2006-Feb-21 Tue	###	###	###	19.28			77.2	77.2	1.4
2006-Feb-20 Mon	###	###	18.8	###			###	###	0.0
2006-Feb-17 Fri	###	###	###	18.85	1,688,224	0	22.0	22.0	###
2006-Feb-16 Thu	###	###	18.54	###			77.9	77.9	0.0
2006-Feb-15 Wed	19.29	19.29	18.77	###	2,698,746	###	###	###	0.0
2006-Feb-14 Tue	###	###	###	###	2,050,853	0	###	###	0.0
2006-Feb-13 Mon	18.85	###	18.85	18.85			###	###	###
2006-Feb-10 Fri	###	19.73	18.85	###	3,999,070	###	10.6	10.6	0.0
2006-Feb-09 Thu	###	19.56	###	19.56	2,570,640	25,140,859	###	###	1.4
2006-Feb-08 Wed	18.85	###	18.77	###	2,699,484	25,334,657	79.3	79.3	0.0
2006-Feb-07 Tue	19.24	19.24	###	###			24.3	24.3	0.0
2006-Feb-06 Mon	18.84	###	18.84	###			###	###	0.0
2006-Feb-03 Fri	###	###	18.76	18.83			35.5	35.5	1.3
2006-Feb-02 Thu	19.25	###	###	###	2,311,228	0	23.6	23.6	0.0
2006-Feb-01 Wed	###	19.5	###	19.2	2,570,540	###	29.1	29.1	###
2006-Jan-31 Tue	###	###	###	###	4,399,255	0	33.9	33.9	0.0
2006-Jan-30 Mon	19.59	###	###	19.41	1,910,173	0	###	###	###
2006-Jan-27 Fri	19.51	###	19.41	19.49			###	###	1.4
2006-Jan-25 Wed	###	###	###	19.47			23.8	23.8	###
2006-Jan-24 Tue	19.27	19.49	19.27	19.49	1,926,677	###	79.7	79.7	1.4
2006-Jan-23 Mon	###	19.41	###	19.26	2,944,357	28,574,984	###	###	1.4
2006-Jan-20 Fri	###	19.75	###	###	3,367,783	33,256,857	32.0	32.0	0.0
2006-Jan-19 Thu	###	19.79	19.52	19.71			61.0	61.0	1.4
2006-Jan-18 Wed	19.8	19.8	19.47	19.55			36.4	36.4	###
2006-Jan-17 Tue	###	###	19.75	19.89	3,234,773	31,943,383	31.4	31.4	###
2006-Jan-16 Mon	###	###	19.84	19.87	1,619,823	16,068,644	30.3	30.3	###
2006-Jan-13 Fri	###	###	19.7	###			64.8	64.8	0.0
2006-Jan-12 Thu	19.7	###	###	###			###	###	0.0
2006-Jan-11 Wed	###	19.77	19.59	19.73	3,450,421	67,904,285	###	###	###
2006-Jan-10 Tue	19.7	19.78	19.55	###	2,917,946	###	###	###	0.0
2006-Jan-09 Mon	19.76	19.85	###	19.7	1,527,558	###	29.9	29.9	1.4
2006-Jan-06 Fri	19.81	19.88	###	19.7	815,770	8,108,753	###	###	1.4
2006-Jan-05 Thu	19.7	###	###	19.79			###	###	###
2006-Jan-04 Wed	19.5	19.71	19.45	###			###	###	0.0
2006-Jan-03 Tue	###	###	19.46	19.49	834,659	###	23.9	23.9	1.4
2005-Dec-30 Fri	19.48	###	19.4	###	1,286,420	12,478,274	###	###	0.0
2005-Dec-29 Thu	###	###	19.42	###			###	###	0.0
2005-Dec-28 Wed	19.55	###	19.46	19.57	1,209,484	11,768,279	62.4	62.4	1.4
2005-Dec-27 Tue	###	###	19.54	19.56			###	###	1.4
2005-Dec-23 Fri	###	###	19.54	19.56			###	###	1.4
2005-Dec-22 Thu	19.45	19.55	###	19.41			###	###	###
2005-Dec-21 Wed	19.57	###	19.43	19.45	3,965,921	38,528,922	24.5	24.5	###
2005-Dec-20 Tue	###	###	###	19.57	2,019,825	0	###	###	1.4
2005-Dec-19 Mon	19.25	19.46	19.25	###			78.9	78.9	0.0
2005-Dec-16 Fri	19.23	19.41	###	###	824,175	###	73.4	73.4	0.0
2005-Dec-15 Thu	19.5	19.5	19.23	19.28	4,753,847	92,058,247	###	###	1.4
2005-Dec-14 Wed	###	###	###	###	2,456,023	0	###	###	0.0
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	###	###	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###			35.2	35.2	0.0
2005-Dec-07 Wed	###	###	###	###			###	###	0.0
2005-Dec-06 Tue	###	###	18.83	18.85	3,515,929	33,102,471	31.8	31.8	###
2005-Dec-05 Mon	###	###	18.84	###	2,598,652	###	32.2	32.2	0.0
2005-Dec-02 Fri	###	19.27	###	###	1,190,024	11,465,881	32.7	32.7	0.0
2005-Dec-01 Thu	###	###	18.86	###			32.4	32.4	0.0
2005-Nov-30 Wed	###	19.25	18.87	###	3,834,348	73,082,672	77.2	77.2	0.0
2005-Nov-29 Tue	###	###	18.84	###			74.4	74.4	0.0
2005-Nov-28 Mon	###	###	###	###			19.7	19.7	0.0
2005-Nov-25 Fri	###	###	###	19.23			74.9	74.9	###
2005-Nov-24 Thu	18.86	19.21	18.85	###	3,710,771	70,615,972	###	###	0.0
2005-Nov-23 Wed	###	###	18.8	18.86	1,813,183	17,043,920	28.0	28.0	1.3
2005-Nov-22 Tue	19.29	19.4	18.78	18.85			15.7	15.7	###
2005-Nov-21 Mon	19.4	19.5	19.21	19.21			24.4	24.4	1.4
2005-Nov-18 Fri	###	###	###	19.2	3,762,175	0	###	###	###
2005-Nov-17 Thu	19.47	###	###	###	2,285,651	0	16.8	16.8	0.0
2005-Nov-16 Wed	###	###	###	###	2,666,078	0	83.5	83.5	0.0
2005-Nov-15 Tue	###	###	18.86	###			###	###	0.0
2005-Nov-14 Mon	###	###	###	18.86	1,788,558	0	77.5	77.5	1.3
2005-Nov-11 Fri	###	###	18.43	###	4,188,921	###	###	###	0.0
2005-Nov-10 Thu	###	###	18.44	18.54			26.5	26.5	1.3
2005-Nov-09 Wed	18.55	18.7	18.51	18.7	1,920,649	35,733,674	78.9	78.9	1.3
2005-Nov-08 Tue	18.57	###	18.43	###			###	###	0.0
2005-Nov-07 Mon	###	18.42	###	###	1,482,956	13,658,024	75.5	75.5	0.0
2005-Nov-04 Fri	18.45	18.49	###	18.23			###	###	1.3
2005-Nov-03 Thu	###	18.44	###	###			###	###	0.0
2005-Nov-02 Wed	###	18.26	###	###			###	###	0.0
2005-Nov-01 Tue	###	###	17.85	###			###	###	0.0
2005-Oct-31 Mon	17.77	17.89	17.71	17.8	2,004,622	35,682,271	###	###	###
2005-Oct-28 Fri	###	###	17.45	17.5	4,731,354	###	###	###	1.3
2005-Oct-27 Thu	###	###	17.71	17.75			###	###	1.3
2005-Oct-26 Wed	17.8	###	17.74	###	4,220,920	###	###	###	0.0
2005-Oct-25 Tue	###	###	###	17.7			###	###	1.3
2005-Oct-24 Mon	17.53	17.83	17.52	17.76	2,650,745	###	82.3	82.3	1.3
2005-Oct-21 Fri	17.71	17.89	17.55	###			###	###	0.0
2005-Oct-20 Thu	###	18.25	17.75	###			###	###	0.0
2005-Oct-19 Wed	18.24	18.29	###	###			27.2	27.2	0.0
2005-Oct-18 Tue	###	18.49	###	18.4			###	###	1.3
2005-Oct-17 Mon	###	###	17.85	17.85			21.2	21.2	1.3
2005-Oct-14 Fri	###	###	###	###			###	###	0.0
2005-Oct-13 Thu	###	###	17.88	###	3,133,684	###	36.0	36.0	0.0
2005-Oct-12 Wed	###	###	17.84	###	3,087,842	27,543,550	###	###	0.0
2005-Oct-11 Tue	###	###	17.75	17.88	2,890,529	25,653,444	###	###	1.3
2005-Oct-10 Mon	###	###	###	###	2,012,725	0	###	###	0.0
2005-Oct-07 Fri	###	###	17.85	17.86	3,027,855	###	###	###	1.3
2005-Oct-06 Thu	17.83	###	###	17.81	2,785,551	0	51.1	51.1	1.3
2005-Oct-05 Wed	###	18.5	###	###			28.7	28.7	0.0
2005-Oct-04 Tue	###	###	18.4	18.48			###	###	###
2005-Oct-03 Mon	18.75	18.85	18.51	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###			###	###	0.0
2005-Sep-29 Thu	18.72	18.78	18.51	###	4,036,775	###	###	###	0.0
2005-Sep-28 Wed	18.53	18.7	18.51	###			77.0	77.0	0.0
2005-Sep-27 Tue	###	18.44	###	###	2,499,741	###	87.8	87.8	0.0
2005-Sep-26 Mon	###	###	17.72	###	4,530,853	40,143,357	30.2	30.2	0.0
2005-Sep-23 Fri	###	17.7	###	###	2,050,547	18,147,340	###	###	0.0
2005-Sep-22 Thu	17.41	17.47	###	17.41	4,232,875	###	65.0	65.0	###
2005-Sep-21 Wed	###	###	17.53	17.56	2,400,882	###	###	###	1.3
2005-Sep-20 Tue	17.85	###	17.85	###			72.5	72.5	0.0
2005-Sep-19 Mon	17.8	###	###	17.83	2,199,626	0	73.7	73.7	###
2005-Sep-16 Fri	17.45	17.71	17.44	###	3,644,627	###	###	###	0.0
2005-Sep-15 Thu	###	17.41	17.27	###	4,545,474	###	###	###	0.0
2005-Sep-14 Wed	17.51	17.57	17.41	17.43	3,325,555	58,163,956	###	###	1.2
2005-Sep-13 Tue	###	17.5	17.24	###	3,271,826	###	29.1	29.1	0.0
2005-Sep-12 Mon	###	17.46	17.23	17.26	1,610,144	27,927,947	25.1	25.1	1.2
2005-Sep-09 Fri	###	17.47	###	17.25			23.9	23.9	1.2
2005-Sep-08 Thu	###	17.7	###	17.49	1,836,781	###	29.2	29.2	###
2005-Sep-07 Wed	###	###	###	###	3,241,971	0	83.2	83.2	0.0
2005-Sep-06 Tue	###	###	###	17.21			###	###	###
2005-Sep-05 Mon	16.84	###	16.83	###			###	###	0.0
2005-Sep-02 Fri	###	17.28	###	###			69.1	69.1	0.0
2005-Sep-01 Thu	17.23	17.26	16.85	###	3,383,351	57,703,051	###	###	0.0
2005-Aug-31 Wed	###	###	16.8	###	3,248,555	###	77.4	77.4	0.0
2005-Aug-30 Tue	###	17.2	16.82	###			###	###	0.0
2005-Aug-29 Mon	###	###	16.42	16.49			40.1	40.1	1.2
2005-Aug-26 Fri	###	###	16.88	16.88			###	###	1.2
2005-Aug-25 Thu	###	###	###	###			29.6	29.6	0.0
2005-Aug-24 Wed	###	###	###	###	2,891,056	0	###	###	0.0
2005-Aug-23 Tue	###	17.42	###	###			###	###	0.0
2005-Aug-22 Mon	17.84	17.85	###	17.72			25.7	25.7	1.3
2005-Aug-19 Fri	17.45	17.86	17.45	17.84			###	###	1.3
2005-Aug-18 Thu	###	17.58	###	17.4	5,030,243	###	###	###	1.2
2005-Aug-17 Wed	###	###	###	17.24			###	###	###
2005-Aug-16 Tue	16.85	###	16.78	###	2,972,479	###	###	###	0.0
2005-Aug-15 Mon	16.7	16.84	###	16.7	1,106,627	###	67.3	67.3	1.2
2005-Aug-12 Fri	16.7	16.7	###	###			###	###	0.0
2005-Aug-11 Thu	16.78	16.83	16.7	16.75			###	###	###
2005-Aug-10 Wed	###	16.79	###	16.72			70.9	70.9	1.2
2005-Aug-09 Tue	16.73	16.79	###	16.7	3,249,850	###	###	###	1.2
2005-Aug-08 Mon	16.7	16.79	###	16.75	2,340,586	###	70.0	70.0	###
2005-Aug-05 Fri	16.55	###	16.43	###	2,184,948	17,949,347	66.4	66.4	0.0
2005-Aug-04 Thu	16.5	###	16.42	16.45	2,152,874	###	34.2	34.2	1.2
2005-Aug-03 Wed	16.7	16.71	16.5	16.52			###	###	###
2005-Aug-02 Tue	16.75	16.82	16.7	16.75	2,596,946	###	###	###	###
2005-Aug-01 Mon	###	###	16.81	16.88			32.2	32.2	1.2
2005-Jul-29 Fri	16.82	###	16.81	###	6,922,974	###	71.2	71.2	0.0
2005-Jul-28 Thu	16.7	###	16.7	16.75	2,866,971	###	74.5	74.5	###
2005-Jul-27 Wed	16.74	16.79	###	###	2,739,989	###	###	###	0.0
2005-Jul-26 Tue	16.71	16.82	16.7	16.76			###	###	1.2
2005-Jul-25 Mon	16.78	###	###	###	3,741,988	0	###	###	0.0
2005-Jul-22 Fri	16.84	16.87	###	16.78	4,174,176	35,209,174	###	###	1.2
2005-Jul-21 Thu	###	###	16.71	16.84			29.4	29.4	1.2
2005-Jul-20 Wed	16.48	16.87	16.48	###	7,679,284	###	###	###	0.0
2005-Jul-19 Tue	###	16.51	16.27	16.44			###	###	1.2
2005-Jul-18 Mon	###	16.44	###	###	1,642,157	###	###	###	0.0
2005-Jul-15 Fri	16.45	16.5	16.27	16.27	2,123,985	###	23.5	23.5	1.2
2005-Jul-14 Thu	###	16.49	16.27	16.4			###	###	###
2005-Jul-13 Wed	###	###	###	16.25			###	###	###
2005-Jul-12 Tue	###	###	15.87	###	3,573,679	28,357,142	72.5	72.5	0.0
2005-Jul-11 Mon	15.82	###	15.79	###	1,150,288	9,081,523	###	###	0.0
2005-Jul-08 Fri	15.55	15.79	15.55	15.72			###	###	1.1
2005-Jul-07 Thu	###	###	###	###			23.5	23.5	0.0
2005-Jul-06 Wed	16.27	16.27	15.88	###	1,659,684	26,679,420	17.5	17.5	0.0
2005-Jul-05 Tue	###	16.27	###	###			68.6	68.6	0.0
2005-Jul-04 Mon	###	###	###	###			###	###	0.0
2005-Jul-01 Fri	###	16.25	15.87	###			###	###	0.0
2005-Jun-30 Thu	15.88	###	15.86	###			66.4	66.4	0.0
2005-Jun-29 Wed	###	16.28	15.77	###	2,958,073	###	###	###	0.0
2005-Jun-28 Tue	###	16.21	15.83	###	3,637,057	58,265,653	75.6	75.6	0.0
2005-Jun-27 Mon	###	###	###	###			41.3	41.3	0.0
2005-Jun-24 Fri	15.85	16.21	15.76	###			###	###	0.0
2005-Jun-23 Thu	15.84	###	15.73	###			###	###	0.0
2005-Jun-22 Wed	###	15.87	###	###	3,665,953	###	73.9	73.9	0.0
2005-Jun-21 Tue	15.82	15.83	###	###			###	###	0.0
2005-Jun-20 Mon	###	###	15.82	15.83			33.7	33.7	###
2005-Jun-17 Fri	15.7	###	###	15.89	2,380,453	0	###	###	###
2005-Jun-16 Thu	###	###	15.54	###			###	###	0.0
2005-Jun-15 Wed	15.45	15.72	15.43	15.72			###	###	1.1
2005-Jun-14 Tue	15.46	###	###	15.4	1,555,627	0	###	###	###
2005-Jun-10 Fri	###	15.5	15.25	15.42			###	###	###
2005-Jun-09 Thu	###	###	15.4	15.43			###	###	1.1
2005-Jun-08 Wed	15.5	15.71	15.49	###	1,541,682	###	###	###	0.0
2005-Jun-07 Tue	15.22	15.48	15.22	###			###	###	0.0
2005-Jun-06 Mon	###	15.51	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	###	15.45			###	###	###
2005-Jun-02 Thu	###	###	###	###			###	###	0.0
2005-Jun-01 Wed	14.75	###	14.54	14.88			###	###	1.1
2005-May-31 Tue	###	14.74	###	###	2,359,654	17,390,649	###	###	0.0
2005-May-30 Mon	14.8	14.8	###	14.7	2,070,847	###	27.9	27.9	###
2005-May-27 Fri	###	###	14.8	14.84	1,358,574	10,053,447	###	###	###
2005-May-26 Thu	###	###	14.7	14.79			###	###	###
2005-May-25 Wed	###	###	14.82	14.85	1,163,527	###	###	###	###
2005-May-24 Tue	14.7	###	###	###			###	###	0.0
2005-May-23 Mon	14.8	###	###	14.77	2,460,448	0	###	###	1.1
2005-May-20 Fri	###	###	14.7	14.75	3,241,126	23,822,276	22.1	22.1	###
2005-May-19 Thu	14.8	###	14.76	###	2,814,984	20,774,581	75.1	75.1	0.0
2005-May-18 Wed	14.25	###	14.25	14.55	2,316,326	16,503,822	84.4	84.4	###
2005-May-17 Tue	###	14.75	14.21	14.24			###	###	1.0
2005-May-16 Mon	###	###	14.5	14.58			###	###	###
2005-May-13 Fri	14.73	14.73	14.5	###	1,161,059	16,968,877	29.5	29.5	0.0
2005-May-12 Thu	###	14.85	###	14.81			###	###	1.1
2005-May-11 Wed	14.73	14.88	14.59	14.85			74.3	74.3	###
2005-May-10 Tue	14.8	14.8	14.5	###	2,511,824	36,798,221	###	###	0.0
2005-May-09 Mon	###	14.74	###	###	2,197,282	###	75.8	75.8	0.0
2005-May-06 Fri	14.5	14.74	14.48	###			71.1	71.1	0.0
2005-May-05 Thu	14.44	14.56	###	14.44	2,707,221	###	###	###	###
2005-May-04 Wed	14.8	14.8	14.51	###	1,430,553	20,964,754	37.0	37.0	0.0
2005-May-03 Tue	14.89	###	###	14.84			###	###	###
2005-May-02 Mon	###	###	14.8	###	1,554,242	###	38.1	38.1	0.0
2005-Apr-29 Fri	###	###	14.81	###			37.3	37.3	0.0
2005-Apr-28 Thu	###	###	###	###			41.2	41.2	0.0
2005-Apr-27 Wed	###	15.2	###	###			###	###	0.0
2005-Apr-26 Tue	###	15.4	###	15.25	3,530,051	###	###	###	###
2005-Apr-22 Fri	15.22	###	###	15.25	2,350,421	0	71.4	71.4	###
2005-Apr-21 Thu	###	###	14.86	###			###	###	0.0
2005-Apr-20 Wed	###	###	14.86	###			78.8	78.8	0.0
2005-Apr-19 Tue	14.51	14.75	14.51	14.7			67.1	67.1	###
2005-Apr-18 Mon	14.74	14.74	14.43	14.43	3,632,922	###	27.0	27.0	###
2005-Apr-15 Fri	14.85	###	14.72	14.8			48.5	48.5	1.1
2005-Apr-14 Thu	14.88	###	14.81	###	2,296,971	17,009,070	83.0	83.0	0.0
2005-Apr-13 Wed	###	###	###	###	1,861,980	0	###	###	0.0
2005-Apr-12 Tue	###	###	###	###	1,980,944	0	###	###	0.0
2005-Apr-11 Mon	15.25	15.26	###	15.22	1,853,845	###	###	###	1.1
2005-Apr-08 Fri	14.83	###	14.73	###			###	###	0.0
2005-Apr-07 Thu	14.8	14.89	14.73	14.77	2,149,085	31,827,948	34.4	34.4	1.1
2005-Apr-06 Wed	###	###	14.76	14.88	3,598,242	26,555,025	30.4	30.4	1.1
2005-Apr-05 Tue	14.83	###	14.79	###	1,141,656	8,442,546	###	###	0.0
2005-Apr-04 Mon	###	###	14.72	14.75			###	###	###
2005-Apr-01 Fri	14.86	###	14.79	14.88			###	###	1.1
2005-Mar-31 Thu	###	###	###	14.89	3,015,321	0	###	###	###
2005-Mar-30 Wed	###	14.7	14.56	###	3,077,984	###	###	###	0.0
2005-Mar-29 Tue	14.8	###	14.5	14.72	5,887,128	42,681,678	47.0	47.0	###
2005-Mar-24 Thu	14.83	14.83	###	14.75	3,560,259	26,399,320	###	###	###
2005-Mar-23 Wed	14.89	###	###	14.72			###	###	###
2005-Mar-22 Tue	15.29	###	###	###	5,889,055	0	###	###	0.0
2005-Mar-21 Mon	###	###	###	15.43	2,790,385	0	###	###	1.1
2005-Mar-18 Fri	###	###	###	###			###	###	0.0
2005-Mar-17 Thu	15.27	15.4	###	###			###	###	0.0
2005-Mar-16 Wed	###	15.29	###	15.29			76.1	76.1	1.1
2005-Mar-15 Tue	15.2	15.28	###	###	2,275,782	17,386,974	30.8	30.8	0.0
2005-Mar-14 Mon	###	15.21	###	###			###	###	0.0
2005-Mar-11 Fri	###	###	###	###	2,761,454	0	###	###	0.0
2005-Mar-10 Thu	###	15.2	###	###	3,113,029	23,659,020	###	###	0.0
2005-Mar-09 Wed	###	###	###	###	2,476,448	0	27.9	27.9	0.0
2005-Mar-08 Tue	###	15.28	###	15.25			###	###	###
2005-Mar-07 Mon	###	###	###	###			###	###	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###	2,991,052	0	80.9	80.9	0.0
2005-Mar-02 Wed	###	###	###	###			29.2	29.2	0.0
2005-Mar-01 Tue	###	###	14.81	14.86			###	###	###
2005-Feb-28 Mon	###	###	###	###			75.8	75.8	0.0
2005-Feb-25 Fri	14.55	###	###	###	3,777,227	0	88.0	88.0	0.0
2005-Feb-24 Thu	###	14.85	14.26	14.55	5,042,286	73,390,472	40.7	40.7	###
2005-Feb-23 Wed	###	###	###	14.85			33.8	33.8	###
2005-Feb-22 Tue	15.48	15.51	###	###			17.7	17.7	0.0
2005-Feb-21 Mon	15.48	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	15.45	15.55			###	###	###
2005-Feb-17 Thu	###	###	###	###	3,416,329	0	###	###	0.0
2005-Feb-16 Wed	15.77	15.82	15.55	###	3,878,622	60,836,186	28.4	28.4	0.0
2005-Feb-15 Tue	15.75	15.75	15.58	###			34.4	34.4	0.0
2005-Feb-14 Mon	15.77	15.84	15.54	15.59			28.1	28.1	###
2005-Feb-11 Fri	15.55	15.8	15.48	###	1,962,081	30,686,946	###	###	0.0
2005-Feb-10 Thu	###	15.48	###	###			74.2	74.2	0.0
2005-Feb-09 Wed	15.7	15.79	###	15.44			22.4	22.4	1.1
2005-Feb-08 Tue	15.85	15.85	###	15.7			30.0	30.0	###
2005-Feb-07 Mon	###	###	###	15.85			81.7	81.7	1.1
2005-Feb-04 Fri	15.29	###	15.27	###	2,756,852	###	###	###	0.0
2005-Feb-03 Thu	15.51	15.54	###	###	3,490,855	27,123,943	###	###	0.0
2005-Feb-02 Wed	15.46	15.57	###	15.5	1,765,629	13,745,421	###	###	1.1
2005-Feb-01 Tue	###	###	###	15.29			74.7	74.7	1.1
2005-Jan-31 Mon	###	###	15.2	15.25			###	###	###
2005-Jan-28 Fri	###	15.46	15.27	###			71.8	71.8	0.0
2005-Jan-27 Thu	14.8	15.21	14.78	15.2	3,352,126	50,265,129	87.5	87.5	1.1
2005-Jan-25 Tue	14.85	###	14.8	###	2,806,147	20,765,487	###	###	0.0
2005-Jan-24 Mon	###	###	###	###			30.4	30.4	0.0
2005-Jan-21 Fri	15.25	15.25	###	###	2,927,678	22,323,544	###	###	0.0
2005-Jan-20 Thu	###	###	###	###			###	###	0.0
2005-Jan-19 Wed	15.46	15.47	###	###			35.3	35.3	0.0
2005-Jan-18 Tue	15.53	15.53	15.22	15.45			36.2	36.2	###
2005-Jan-17 Mon	15.49	15.54	###	###	4,553,078	###	22.1	22.1	0.0
2005-Jan-14 Fri	15.46	15.7	15.46	15.51	1,517,346	23,640,250	73.9	73.9	1.1
2005-Jan-13 Thu	15.41	###	###	15.58			78.4	78.4	1.1
2005-Jan-12 Wed	15.27	###	15.23	###			73.7	73.7	0.0
2005-Jan-11 Tue	15.23	15.46	###	15.4			79.6	79.6	###
2005-Jan-10 Mon	###	15.23	###	###			71.9	71.9	0.0
2005-Jan-07 Fri	###	###	14.86	###			64.4	64.4	0.0
2005-Jan-06 Thu	###	###	14.78	14.8			19.7	19.7	1.1
2005-Jan-05 Wed	###	15.23	###	###			75.0	75.0	0.0
2005-Jan-04 Tue	15.4	15.4	###	15.26	725,570	5,586,889	###	###	###
2004-Dec-31 Fri	###	###	###	###	598,983	0	81.6	81.6	0.0
2004-Dec-30 Thu	###	###	###	###			###	###	0.0
2004-Dec-29 Wed	###	###	14.88	###			20.6	20.6	0.0
2004-Dec-24 Fri	###	15.23	###	15.2			###	###	1.1
2004-Dec-23 Thu	14.82	###	14.82	###			###	###	0.0
2004-Dec-22 Wed	###	###	14.8	14.82			21.9	21.9	1.1
2004-Dec-21 Tue	14.73	14.88	14.7	14.7	1,540,384	22,782,279	32.9	32.9	###
2004-Dec-20 Mon	14.82	14.85	14.72	14.83	1,342,851	19,854,052	###	###	###
2004-Dec-17 Fri	14.57	14.85	14.54	14.8	3,357,979	###	###	###	1.1
2004-Dec-16 Thu	14.7	14.75	14.54	14.58	3,296,753	48,280,947	###	###	###
2004-Dec-15 Wed	14.56	14.8	14.52	14.57	5,730,252	###	###	###	###
2004-Dec-14 Tue	14.22	14.41	###	14.27			75.0	75.0	###
2004-Dec-13 Mon	###	###	###	###			79.1	79.1	0.0
2004-Dec-10 Fri	###	14.2	13.87	###	897,775	12,600,272	###	###	0.0
2004-Dec-09 Thu	###	14.25	###	###	1,382,844	###	74.1	74.1	0.0
2004-Dec-08 Wed	###	14.24	###	###	1,765,542	12,570,659	###	###	0.0
2004-Dec-07 Tue	###	14.24	13.87	###	1,773,743	24,929,957	81.8	81.8	0.0
2004-Dec-06 Mon	###	###	13.87	13.87			28.3	28.3	###
2004-Dec-03 Fri	14.2	14.29	13.85	13.88	2,820,689	###	###	###	###
2004-Dec-02 Thu	###	14.23	13.88	###	1,161,180	16,320,384	###	###	0.0
2004-Dec-01 Wed	###	###	###	13.74			###	###	###
2004-Nov-30 Tue	###	###	###	###			33.4	33.4	0.0
2004-Nov-29 Mon	###	###	###	###			35.4	35.4	0.0
2004-Nov-26 Fri	###	###	13.86	13.87			27.8	27.8	###
2004-Nov-25 Thu	13.74	###	13.74	###			###	###	0.0
2004-Nov-24 Wed	###	13.81	###	13.74	1,727,056	11,925,321	###	###	###
2004-Nov-23 Tue	13.81	13.81	###	###			21.9	21.9	0.0
2004-Nov-22 Mon	13.86	###	13.7	13.75	1,679,127	###	###	###	1.0
2004-Nov-19 Fri	13.73	13.89	13.71	13.88	1,143,176	15,775,828	###	###	###
2004-Nov-18 Thu	###	###	13.84	13.85	1,989,676	13,768,557	20.9	20.9	###
2004-Nov-17 Wed	###	###	###	###	1,124,755	0	###	###	0.0
2004-Nov-16 Tue	###	###	13.86	###			28.0	28.0	0.0
2004-Nov-15 Mon	13.73	###	13.72	###	731,442	###	87.5	87.5	0.0
2004-Nov-12 Fri	13.75	13.75	###	13.73	1,525,886	###	###	###	###
2004-Nov-11 Thu	13.77	13.78	###	###	1,444,480	###	###	###	0.0
2004-Nov-10 Wed	###	13.72	###	###	1,626,948	###	###	###	0.0
2004-Nov-09 Tue	###	###	###	###			14.3	14.3	0.0
2004-Nov-08 Mon	13.89	###	13.81	13.81			###	###	###
2004-Nov-05 Fri	###	###	13.73	13.78	2,969,025	20,382,356	25.4	25.4	1.0
2004-Nov-04 Thu	13.74	###	13.74	13.75			67.0	67.0	1.0
2004-Nov-03 Wed	13.74	13.85	###	13.85	3,011,920	20,857,546	72.9	72.9	###
2004-Nov-02 Tue	13.8	13.8	###	###			20.8	20.8	0.0
2004-Nov-01 Mon	###	13.73	13.55	13.7			73.9	73.9	1.0
2004-Oct-29 Fri	###	13.8	###	13.73	6,352,175	###	72.9	72.9	###
2004-Oct-28 Thu	13.59	###	13.51	###			###	###	0.0
2004-Oct-27 Wed	###	13.54	###	13.47	1,861,844	12,604,683	73.3	73.3	1.0
2004-Oct-26 Tue	13.22	###	13.22	###	1,887,678	12,477,551	74.7	74.7	0.0
2004-Oct-25 Mon	13.27	###	13.22	13.22			###	###	0.9
2004-Oct-22 Fri	13.25	###	###	13.27	2,697,382	0	65.9	65.9	0.9
2004-Oct-21 Thu	###	13.2	###	###			75.2	75.2	0.0
2004-Oct-20 Wed	###	13.4	###	###			24.3	24.3	0.0
2004-Oct-19 Tue	13.4	13.54	13.27	13.28			25.1	25.1	0.9
2004-Oct-18 Mon	###	###	###	###	1,963,688	0	###	###	0.0
2004-Oct-15 Fri	###	13.74	13.46	13.52			21.9	21.9	1.0
2004-Oct-14 Thu	13.73	13.8	###	13.73	2,778,777	###	###	###	###
2004-Oct-13 Wed	13.75	13.75	###	13.72			###	###	###
2004-Oct-12 Tue	13.51	###	13.47	###	1,956,452	###	###	###	0.0
2004-Oct-11 Mon	13.5	###	13.45	13.53	2,929,943	###	###	###	###
2004-Oct-08 Fri	13.4	13.4	###	###			30.3	30.3	0.0
2004-Oct-07 Thu	###	13.41	13.28	###			###	###	0.0
2004-Oct-06 Wed	###	13.46	###	###			###	###	0.0
2004-Oct-05 Tue	13.29	###	13.23	13.28			###	###	0.9
2004-Oct-04 Mon	13.2	13.27	###	###			29.4	29.4	0.0
2004-Oct-01 Fri	###	###	###	###	2,467,377	0	73.5	73.5	0.0
2004-Sep-30 Thu	###	###	###	###	3,624,956	0	###	###	0.0
2004-Sep-29 Wed	12.83	###	12.76	###	2,894,645	###	###	###	0.0
2004-Sep-28 Tue	12.72	12.72	###	###			26.4	26.4	0.0
2004-Sep-27 Mon	12.81	###	12.7	12.72			28.6	28.6	0.9
2004-Sep-24 Fri	###	###	12.72	12.87	1,566,885	9,965,388	29.0	29.0	###
2004-Sep-23 Thu	12.75	###	12.7	12.87			77.4	77.4	###
2004-Sep-22 Wed	###	###	12.83	12.89	6,379,272	40,923,029	###	###	###
2004-Sep-21 Tue	###	###	###	###			66.5	66.5	0.0
2004-Sep-20 Mon	13.26	13.26	###	###			###	###	0.0
2004-Sep-17 Fri	###	13.25	###	###	1,889,786	###	###	###	0.0
2004-Sep-16 Thu	###	###	###	###	3,823,974	0	###	###	0.0
2004-Sep-15 Wed	13.25	13.25	###	###	1,265,923	###	28.5	28.5	0.0
2004-Sep-14 Tue	###	###	###	13.2			###	###	0.9
2004-Sep-13 Mon	###	13.25	###	###			###	###	0.0
2004-Sep-10 Fri	###	###	12.83	###	1,832,571	11,755,942	30.0	30.0	0.0
2004-Sep-09 Thu	###	###	12.83	12.86	1,130,144	7,249,873	###	###	0.9
2004-Sep-08 Wed	###	###	###	###			31.6	31.6	0.0
2004-Sep-07 Tue	###	###	12.58	###			###	###	0.0
2004-Sep-06 Mon	###	###	12.5	12.51	796,277	###	###	###	###
2004-Sep-03 Fri	12.7	12.72	12.48	12.59	1,541,421	###	###	###	###
2004-Sep-02 Thu	12.75	12.8	###	###	1,407,675	9,009,120	###	###	0.0
2004-Sep-01 Wed	###	12.75	###	###			###	###	0.0
2004-Aug-31 Tue	###	###	12.57	###	1,726,082	10,848,425	###	###	0.0
2004-Aug-30 Mon	###	###	12.46	12.56			31.4	31.4	0.9
2004-Aug-27 Fri	12.55	12.73	12.54	###			###	###	0.0
2004-Aug-26 Thu	12.44	12.59	12.44	12.54			77.4	77.4	0.9
2004-Aug-25 Wed	12.51	###	12.21	12.4	3,549,986	###	24.8	24.8	0.9
2004-Aug-24 Tue	###	###	12.48	12.5	3,121,552	19,478,484	###	###	0.9
2004-Aug-23 Mon	###	###	12.8	12.85			24.0	24.0	0.9
2004-Aug-20 Fri	12.73	###	12.73	12.83	4,793,970	###	###	###	###
2004-Aug-19 Thu	12.58	###	12.52	###	4,281,029	26,799,241	74.6	74.6	0.0
2004-Aug-18 Wed	12.5	###	12.48	12.5			75.6	75.6	0.9
2004-Aug-17 Tue	12.29	12.42	12.29	12.4	2,414,323	###	###	###	0.9
2004-Aug-16 Mon	###	###	###	12.22			80.2	80.2	0.9
2004-Aug-13 Fri	12.22	12.25	12.2	12.22			73.2	73.2	0.9
2004-Aug-12 Thu	###	12.28	###	###			###	###	0.0
2004-Aug-11 Wed	###	12.21	###	###			71.4	71.4	0.0
2004-Aug-10 Tue	###	12.2	###	###	3,727,426	###	86.2	86.2	0.0
2004-Aug-09 Mon	###	###	###	###			30.0	30.0	0.0
2004-Aug-06 Fri	###	###	###	###	1,754,527	0	23.7	23.7	0.0
2004-Aug-05 Thu	12.22	12.25	###	###			###	###	0.0
2004-Aug-04 Wed	12.2	12.25	###	12.2			###	###	###
2004-Aug-03 Tue	12.5	12.5	12.29	###			19.7	19.7	0.0
2004-Aug-02 Mon	12.49	###	12.47	12.5	1,222,320	###	###	###	0.9
2004-Jul-30 Fri	12.44	###	12.43	12.48			###	###	###
2004-Jul-29 Thu	###	12.43	###	12.4	2,945,376	###	85.7	85.7	0.9
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	11.83	###	3,538,658	###	###	###	0.0
2004-Jul-26 Mon	###	###	11.87	###			###	###	0.0
2004-Jul-23 Fri	###	###	###	###	4,200,587	0	###	###	0.0
2004-Jul-22 Thu	12.25	12.27	###	12.2	3,087,325	###	###	###	###
2004-Jul-21 Wed	###	12.44	12.24	###	4,456,571	54,994,086	22.3	22.3	0.0
2004-Jul-20 Tue	###	###	12.45	12.47	1,669,349	###	###	###	###
2004-Jul-19 Mon	###	12.75	###	###			###	###	0.0
2004-Jul-16 Fri	12.79	12.79	###	12.7			23.5	23.5	0.9
2004-Jul-15 Thu	12.57	###	12.47	###	1,523,546	###	###	###	0.0
2004-Jul-14 Wed	###	###	12.47	12.53	1,751,859	10,922,840	31.3	31.3	###
2004-Jul-13 Tue	###	12.75	###	###			###	###	0.0
2004-Jul-12 Mon	12.7	12.83	###	###	1,016,742	###	34.4	34.4	0.0
2004-Jul-09 Fri	###	12.74	###	###	1,173,985	7,478,284	###	###	0.0
2004-Jul-08 Thu	###	###	12.52	###			###	###	0.0
2004-Jul-07 Wed	12.51	12.71	12.47	###	2,850,246	###	76.8	76.8	0.0
2004-Jul-06 Tue	###	###	12.46	12.55	2,416,924	###	20.5	20.5	###
2004-Jul-05 Mon	12.76	12.84	12.57	###			###	###	0.0
2004-Jul-02 Fri	12.75	12.83	12.74	12.83	8,337,278	###	73.0	73.0	###
2004-Jul-01 Thu	12.82	12.89	12.77	12.84	2,272,477	29,155,879	67.2	67.2	0.9
2004-Jun-30 Wed	12.78	12.87	12.73	12.8	1,591,347	20,369,241	63.4	63.4	0.9
2004-Jun-29 Tue	12.75	12.85	###	12.73			31.8	31.8	###
2004-Jun-28 Mon	###	###	12.74	12.75			19.9	19.9	###
2004-Jun-25 Fri	###	###	###	###	1,989,775	0	73.9	73.9	0.0
2004-Jun-24 Thu	12.86	###	12.85	###			###	###	0.0
2004-Jun-23 Wed	###	###	12.84	###	3,100,140	###	73.2	73.2	0.0
2004-Jun-22 Tue	12.85	###	12.85	###			75.0	75.0	0.0
2004-Jun-21 Mon	12.82	###	12.82	12.88	1,550,324	9,937,576	###	###	###
2004-Jun-18 Fri	12.78	12.89	12.7	12.78			71.7	71.7	0.9
2004-Jun-17 Thu	###	12.71	12.57	###	4,151,580	52,475,971	###	###	0.0
2004-Jun-16 Wed	12.58	12.71	12.55	12.56	1,443,049	###	###	###	0.9
2004-Jun-15 Tue	###	12.46	###	12.42	3,186,549	###	###	###	0.9
2004-Jun-14 Mon	###	12.5	###	12.42	1,706,757	###	75.0	75.0	0.9
2004-Jun-11 Fri	###	12.5	###	12.42	1,706,757	###	75.1	75.1	0.9
2004-Jun-10 Thu	12.54	12.7	###	###			###	###	0.0
2004-Jun-09 Wed	12.56	12.57	12.44	12.57			76.0	76.0	0.9
2004-Jun-08 Tue	12.47	12.5	12.4	12.46			###	###	0.9
2004-Jun-07 Mon	###	12.54	###	###			###	###	0.0
2004-Jun-04 Fri	###	12.41	###	###			###	###	0.0
2004-Jun-03 Thu	12.5	12.55	###	###			###	###	0.0
2004-Jun-02 Wed	###	12.59	###	12.53	2,201,756	13,860,054	###	###	###
2004-Jun-01 Tue	###	12.5	12.2	###	2,948,545	###	###	###	0.0
2004-May-31 Mon	12.54	###	###	###			24.7	24.7	0.0
2004-May-28 Fri	###	###	###	12.5	5,957,225	0	###	###	0.9
2004-May-27 Thu	###	###	###	###	4,625,741	0	###	###	0.0
2004-May-26 Wed	11.85	###	11.84	###	4,820,746	###	77.0	77.0	0.0
2004-May-25 Tue	###	###	11.72	11.72	2,817,720	###	19.9	19.9	0.8
2004-May-24 Mon	11.81	###	11.81	###	1,577,154	###	85.2	85.2	0.0
2004-May-21 Fri	###	###	###	11.84	1,058,877	0	84.0	84.0	0.8
2004-May-20 Thu	11.7	11.83	###	11.79			77.9	77.9	0.8
2004-May-19 Wed	###	11.72	###	11.71			76.5	76.5	###
2004-May-18 Tue	###	11.72	11.53	11.57			###	###	###
2004-May-17 Mon	11.78	11.84	11.73	11.73			###	###	0.8
2004-May-14 Fri	11.55	11.76	11.55	11.73			###	###	0.8
2004-May-13 Thu	11.55	###	11.44	11.48			###	###	0.8
2004-May-12 Wed	###	11.49	###	11.49			###	###	###
2004-May-11 Tue	###	###	###	###	5,350,887	0	###	###	0.0
2004-May-10 Mon	11.44	11.44	###	###			###	###	0.0
2004-May-07 Fri	11.7	11.7	11.46	###			###	###	0.0
2004-May-06 Thu	11.8	11.8	11.7	11.7	1,424,287	16,735,372	26.6	26.6	0.8
2004-May-05 Wed	11.79	11.79	###	11.76			27.3	27.3	0.8
2004-May-04 Tue	###	11.75	11.52	11.72			###	###	0.8
2004-May-03 Mon	11.57	###	11.46	###			80.9	80.9	0.0
2004-Apr-30 Fri	###	###	11.52	###	6,892,457	39,700,552	###	###	0.0
2004-Apr-29 Thu	###	11.45	11.24	11.45			###	###	0.8
2004-Apr-28 Wed	11.5	11.55	11.4	11.44			###	###	0.8
2004-Apr-27 Tue	11.57	###	11.55	11.55	1,684,040	###	###	###	0.8
2004-Apr-26 Mon	###	###	11.57	11.59			29.1	29.1	0.8
2004-Apr-23 Fri	###	###	11.5	11.56	3,419,779	19,663,729	###	###	0.8
2004-Apr-22 Thu	###	11.56	###	11.56			###	###	0.8
2004-Apr-21 Wed	###	###	###	###	2,251,785	0	76.0	76.0	0.0
2004-Apr-20 Tue	###	###	###	###	1,575,356	0	72.5	72.5	0.0
2004-Apr-19 Mon	###	11.4	###	###			74.8	74.8	0.0
2004-Apr-16 Fri	###	11.4	###	###			###	###	0.0
2004-Apr-15 Thu	11.45	11.45	###	###			26.0	26.0	0.0
2004-Apr-14 Wed	11.28	11.43	11.27	11.41	1,271,870	14,435,724	82.6	82.6	###
2004-Apr-13 Tue	###	###	11.27	###			###	###	0.0
2004-Apr-08 Thu	###	###	11.28	11.29	557,758	3,145,755	26.3	26.3	###
2004-Apr-07 Wed	11.44	11.48	11.4	11.4	1,902,088	21,759,886	34.5	34.5	0.8
2004-Apr-06 Tue	###	11.44	###	###	2,341,924	###	78.9	78.9	0.0
2004-Apr-05 Mon	###	###	###	11.26	2,677,775	0	###	###	0.8
2004-Apr-02 Fri	###	###	###	###			###	###	0.0
2004-Apr-01 Thu	11.24	###	11.21	###	2,936,382	16,458,421	76.2	76.2	0.0
2004-Mar-31 Wed	11.22	11.25	###	###	1,600,976	###	###	###	0.0
2004-Mar-30 Tue	11.27	11.29	###	###			###	###	0.0
2004-Mar-29 Mon	###	11.23	###	11.2			###	###	0.8
2004-Mar-26 Fri	###	###	###	###			###	###	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###	1,723,455	0	34.4	34.4	0.0
2004-Mar-23 Tue	###	###	###	###	2,291,851	0	###	###	0.0
2004-Mar-22 Mon	###	###	###	###			###	###	0.0
2004-Mar-19 Fri	###	###	###	###	2,431,941	0	###	###	0.0
2004-Mar-18 Thu	###	###	###	###	3,834,370	0	###	###	0.0
2004-Mar-17 Wed	###	###	###	###			###	###	0.0
2004-Mar-16 Tue	###	11.28	###	11.26			81.7	81.7	0.8
2004-Mar-15 Mon	11.2	11.28	###	###	827,578	###	###	###	0.0
2004-Mar-12 Fri	11.25	11.25	###	###	2,325,680	13,081,950	###	###	0.0
2004-Mar-11 Thu	###	11.41	###	11.4			###	###	0.8
2004-Mar-10 Wed	11.21	###	11.21	###			###	###	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	###	853,851	0	82.5	82.5	0.0
2004-Mar-05 Fri	###	###	###	###			###	###	0.0
2004-Mar-04 Thu	###	###	###	11.24			27.0	27.0	0.8
2004-Mar-03 Wed	###	11.45	11.26	11.27			30.2	30.2	###
2004-Mar-02 Tue	11.26	11.5	###	###	8,609,682	49,505,671	###	###	0.0
2004-Mar-01 Mon	###	###	###	###			###	###	0.0
2004-Feb-27 Fri	###	###	###	###			###	###	0.0
2004-Feb-26 Thu	###	###	10.85	###			84.8	84.8	0.0
2004-Feb-25 Wed	###	10.81	10.57	10.8	4,883,687	###	###	###	###
2004-Feb-24 Tue	###	###	10.47	10.49			###	###	###
2004-Feb-23 Mon	10.41	###	10.41	###			###	###	0.0
2004-Feb-20 Fri	10.42	10.5	###	10.46			###	###	0.7
2004-Feb-19 Thu	###	10.45	###	###			30.8	30.8	0.0
2004-Feb-18 Wed	10.5	10.5	10.4	10.41			###	###	###
2004-Feb-17 Tue	###	10.47	###	10.47	826,120	###	###	###	0.7
2004-Feb-16 Mon	###	10.45	###	###	1,189,981	6,217,650	###	###	0.0
2004-Feb-13 Fri	10.41	10.43	###	###	2,173,550	###	31.3	31.3	0.0
2004-Feb-12 Thu	###	10.44	###	###	2,131,985	###	66.8	66.8	0.0
2004-Feb-11 Wed	###	###	10.25	10.26	4,662,920	###	###	###	0.7
2004-Feb-10 Tue	###	###	10.25	###			28.5	28.5	0.0
2004-Feb-09 Mon	###	###	10.25	###			###	###	0.0
2004-Feb-06 Fri	10.25	###	###	###			75.7	75.7	0.0
2004-Feb-05 Thu	###	###	###	10.24			83.0	83.0	###
2004-Feb-04 Wed	###	###	###	###			36.8	36.8	0.0
2004-Feb-03 Tue	###	###	###	###			35.0	35.0	0.0
2004-Feb-02 Mon	###	###	###	10.22			###	###	0.7
2004-Jan-30 Fri	###	###	###	###	3,739,820	0	83.8	83.8	0.0
2004-Jan-29 Thu	10.44	10.44	###	###	3,148,488	###	13.6	13.6	0.0
2004-Jan-28 Wed	10.4	10.51	###	10.5	1,489,985	7,829,871	###	###	0.8
2004-Jan-27 Tue	10.7	10.7	10.46	10.5	3,240,546	34,284,976	20.6	20.6	0.8
2004-Jan-23 Fri	###	###	10.53	10.57			26.1	26.1	0.8
2004-Jan-22 Thu	###	10.58	###	10.55	2,376,124	###	83.8	83.8	###
2004-Jan-21 Wed	###	10.43	10.26	###	2,487,670	25,734,946	70.2	70.2	0.0
2004-Jan-20 Tue	###	10.42	###	10.4			###	###	0.7
2004-Jan-19 Mon	10.24	###	10.22	###			###	###	0.0
2004-Jan-16 Fri	10.2	10.2	###	###			29.5	29.5	0.0
2004-Jan-15 Thu	###	###	###	###	2,189,971	0	###	###	0.0
2004-Jan-14 Wed	###	###	###	###			33.2	33.2	0.0
2004-Jan-13 Tue	###	10.26	###	10.2			###	###	0.7
2004-Jan-12 Mon	###	###	###	###			69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	###	10.4	10.24	10.24	1,005,742	10,379,257	###	###	###
2004-Jan-07 Wed	10.41	10.41	10.28	###	956,470	9,894,682	###	###	0.0
2004-Jan-06 Tue	10.4	10.47	###	10.4			###	###	0.7
2004-Jan-05 Mon	10.51	10.55	###	###	975,155	5,143,942	24.1	24.1	0.0
2004-Jan-02 Fri	###	###	10.57	###	214,371	1,132,950	###	###	0.0
2003-Dec-31 Wed	10.58	###	10.53	###			69.2	69.2	0.0
2003-Dec-30 Tue	10.56	10.56	10.48	10.52			###	###	###
2003-Dec-29 Mon	10.47	10.47	###	10.45			###	###	###
2003-Dec-24 Wed	###	10.47	###	10.45			80.2	80.2	###
2003-Dec-23 Tue	10.4	10.47	10.29	###	963,943	10,005,728	###	###	0.0
2003-Dec-22 Mon	10.5	10.5	###	10.45			###	###	###
2003-Dec-19 Fri	###	###	###	###	1,295,229	0	###	###	0.0
2003-Dec-18 Thu	###	###	10.5	10.5	4,592,677	24,111,554	20.6	20.6	0.8
2003-Dec-17 Wed	10.55	###	10.48	10.58			###	###	0.8
2003-Dec-16 Tue	10.7	10.7	###	10.45			###	###	###
2003-Dec-15 Mon	10.55	10.75	10.54	10.75	1,673,272	17,811,980	###	###	0.8
2003-Dec-12 Fri	###	10.51	10.27	10.5	1,468,545	15,258,182	85.6	85.6	0.8
2003-Dec-11 Thu	###	10.42	###	10.22			###	###	0.7
2003-Dec-10 Wed	###	10.4	10.27	###			75.7	75.7	0.0
2003-Dec-09 Tue	###	###	###	10.5	839,124	0	###	###	0.8
2003-Dec-08 Mon	###	10.77	10.51	10.55			###	###	###
2003-Dec-05 Fri	10.46	###	10.46	###			###	###	0.0
2003-Dec-04 Thu	10.55	10.58	10.46	10.47			###	###	0.7
2003-Dec-03 Wed	10.45	10.59	###	10.55	1,674,071	###	###	###	###
2003-Dec-02 Tue	10.4	10.51	###	10.46			###	###	0.7
2003-Dec-01 Mon	10.2	###	###	###	1,919,942	0	###	###	0.0
2003-Nov-28 Fri	###	###	###	###	4,310,640	0	###	###	0.0
2003-Nov-27 Thu	10.25	10.25	###	###	2,326,489	11,923,256	###	###	0.0
2003-Nov-26 Wed	10.26	###	10.25	###	1,927,641	###	###	###	0.0
2003-Nov-25 Tue	10.26	10.26	###	10.21	2,519,159	12,923,285	###	###	###
2003-Nov-24 Mon	###	10.27	###	###	1,292,249	###	73.7	73.7	0.0
2003-Nov-21 Fri	10.2	10.29	###	10.2	1,136,552	###	###	###	0.7
2003-Nov-20 Thu	###	###	###	###			###	###	0.0
2003-Nov-19 Wed	10.42	10.47	10.22	10.23			###	###	###
2003-Nov-18 Tue	10.59	10.59	10.41	10.55	1,322,352	###	44.4	44.4	###
2003-Nov-17 Mon	###	10.7	10.55	10.58	1,607,883	17,083,756	34.3	34.3	0.8
2003-Nov-14 Fri	###	10.74	10.59	###			###	###	0.0
2003-Nov-13 Thu	###	###	10.5	###	1,150,049	6,037,757	###	###	0.0
2003-Nov-12 Wed	###	10.75	10.55	10.55			29.6	29.6	###
2003-Nov-11 Tue	10.58	10.75	10.55	###	2,903,524	###	78.0	78.0	0.0
2003-Nov-10 Mon	10.4	###	###	###	1,782,671	0	87.1	87.1	0.0
2003-Nov-07 Fri	###	###	###	###			###	###	0.0
2003-Nov-06 Thu	###	10.43	###	10.22	1,957,784	10,209,843	###	###	0.7
2003-Nov-05 Wed	10.25	###	###	###			###	###	0.0
2003-Nov-04 Tue	10.26	###	###	10.26			75.7	75.7	0.7
2003-Nov-03 Mon	###	###	10.2	10.2			###	###	0.7
2003-Oct-31 Fri	###	###	###	###	2,329,124	0	70.3	70.3	0.0
2003-Oct-30 Thu	10.23	###	###	10.29	1,560,374	0	###	###	###
2003-Oct-29 Wed	###	10.26	###	10.26	2,614,452	###	###	###	0.7
2003-Oct-28 Tue	###	###	###	###			###	###	0.0
2003-Oct-27 Mon	###	###	###	###	2,614,379	0	36.8	36.8	0.0
2003-Oct-24 Fri	###	###	###	###	1,555,178	0	37.5	37.5	0.0
2003-Oct-23 Thu	10.28	10.28	###	###	9,861,653	###	###	###	0.0
2003-Oct-22 Wed	###	###	10.25	###	2,125,459	10,892,977	35.3	35.3	0.0
2003-Oct-21 Tue	10.4	10.4	10.25	###			31.0	31.0	0.0
2003-Oct-20 Mon	10.26	###	###	###	2,037,141	0	75.0	75.0	0.0
2003-Oct-17 Fri	###	10.27	###	10.27			###	###	###
2003-Oct-16 Thu	###	###	###	###			###	###	0.0
2003-Oct-15 Wed	###	###	###	###			23.2	23.2	0.0
2003-Oct-14 Tue	###	###	###	###	1,918,426	0	###	###	0.0
2003-Oct-13 Mon	###	###	###	###			73.4	73.4	0.0
2003-Oct-10 Fri	###	###	9.86	###	2,362,071	###	###	###	0.0
2003-Oct-09 Thu	###	###	9.85	9.89	1,320,887	###	###	###	###
2003-Oct-08 Wed	###	###	###	###	1,511,549	0	###	###	0.0
2003-Oct-07 Tue	###	###	###	###	1,952,444	0	###	###	0.0
2003-Oct-06 Mon	###	###	###	###			70.5	70.5	0.0
2003-Oct-03 Fri	###	10.21	###	###	1,678,472	###	###	###	0.0
2003-Oct-02 Thu	###	###	###	###	3,191,386	0	###	###	0.0
2003-Oct-01 Wed	###	###	###	###	5,362,422	0	###	###	0.0
2003-Sep-30 Tue	###	###	###	###			18.9	18.9	0.0
2003-Sep-29 Mon	###	###	###	###	2,418,222	0	###	###	0.0
2003-Sep-26 Fri	###	###	9.84	9.84	2,182,251	10,736,674	29.0	29.0	0.7
2003-Sep-25 Thu	###	###	###	###	4,213,025	0	33.8	33.8	0.0
2003-Sep-24 Wed	###	10.22	###	###	3,166,223	###	71.6	71.6	0.0
2003-Sep-23 Tue	###	###	###	###			###	###	0.0
2003-Sep-22 Mon	10.21	10.21	###	###			###	###	0.0
2003-Sep-19 Fri	###	###	###	###			###	###	0.0
2003-Sep-18 Thu	9.78	###	9.78	###	3,034,257	###	###	###	0.0
2003-Sep-17 Wed	9.7	9.85	9.7	9.78			75.9	75.9	0.7
2003-Sep-16 Tue	9.72	9.76	9.55	###			23.2	23.2	0.0
2003-Sep-15 Mon	9.71	9.78	9.71	9.73			###	###	###
2003-Sep-12 Fri	9.8	9.8	9.73	9.75			34.1	34.1	###
2003-Sep-11 Thu	9.81	9.81	9.71	9.78	2,675,083	###	###	###	0.7
2003-Sep-10 Wed	9.88	9.89	9.81	9.83	3,507,881	34,552,627	###	###	0.7
2003-Sep-09 Tue	###	###	9.87	9.89	2,177,241	10,744,684	###	###	###
2003-Sep-08 Mon	9.87	###	9.86	###	1,965,274	###	68.3	68.3	0.0
2003-Sep-05 Fri	9.75	9.88	###	9.88	1,495,087	7,385,729	77.5	77.5	0.7
2003-Sep-04 Thu	###	###	9.76	9.76			17.9	17.9	0.7
2003-Sep-03 Wed	9.8	9.88	9.77	9.88	2,451,585	24,086,822	72.2	72.2	0.7
2003-Sep-02 Tue	###	9.76	###	9.76	1,936,048	###	73.6	73.6	0.7
2003-Sep-01 Mon	9.84	9.87	###	###	1,740,785	8,590,773	22.5	22.5	0.0
2003-Aug-29 Fri	9.84	9.84	9.75	9.81			33.7	33.7	###
2003-Aug-28 Thu	9.84	###	9.82	9.82			###	###	###
2003-Aug-27 Wed	###	###	9.84	9.84			25.9	25.9	0.7
2003-Aug-26 Tue	###	###	###	###			34.4	34.4	0.0
2003-Aug-25 Mon	###	###	###	10.2	3,358,652	0	85.7	85.7	0.7
2003-Aug-22 Fri	###	###	9.85	###			###	###	0.0
2003-Aug-21 Thu	9.84	###	9.83	###	3,760,687	18,483,776	###	###	0.0
2003-Aug-20 Wed	###	###	9.86	9.88	4,980,883	24,555,753	26.4	26.4	0.7
2003-Aug-19 Tue	###	###	9.56	9.89	8,565,270	###	87.2	87.2	###
2003-Aug-18 Mon	###	9.45	###	9.43			###	###	###
2003-Aug-15 Fri	9.24	###	9.24	###	3,077,479	14,217,952	75.5	75.5	0.0
2003-Aug-14 Thu	###	###	###	###	7,966,251	0	19.0	19.0	0.0
2003-Aug-13 Wed	9.45	9.45	###	###	2,352,859	11,117,258	###	###	0.0
2003-Aug-12 Tue	9.57	9.57	9.44	9.45			###	###	0.7
2003-Aug-11 Mon	###	9.74	9.47	9.5	2,513,329	24,140,525	18.3	18.3	0.7
2003-Aug-08 Fri	###	9.78	###	###			69.4	69.4	0.0
2003-Aug-07 Thu	9.58	###	9.58	###	2,039,776	9,770,527	73.3	73.3	0.0
2003-Aug-06 Wed	9.51	###	9.49	9.58			75.0	75.0	0.7
2003-Aug-05 Tue	9.55	###	9.45	9.59	1,683,180	7,953,025	73.2	73.2	0.7
2003-Aug-04 Mon	###	###	9.48	9.52	1,091,273	###	###	###	###
2003-Aug-01 Fri	9.55	###	9.54	###			74.8	74.8	0.0
2003-Jul-31 Thu	9.48	9.58	9.48	9.57	3,069,979	###	73.3	73.3	###
2003-Jul-30 Wed	###	9.46	###	9.43			75.0	75.0	###
2003-Jul-29 Tue	###	###	###	###	2,134,144	0	25.1	25.1	0.0
2003-Jul-28 Mon	###	9.45	###	###			67.2	67.2	0.0
2003-Jul-25 Fri	###	###	###	9.24	7,010,945	0	77.1	77.1	###
2003-Jul-24 Thu	9.26	9.26	###	###			20.1	20.1	0.0
2003-Jul-23 Wed	###	###	###	9.25	3,702,589	0	###	###	###
2003-Jul-22 Tue	###	###	###	###			###	###	0.0
2003-Jul-21 Mon	###	9.25	###	9.21			73.0	73.0	0.7
2003-Jul-18 Fri	###	###	###	###			###	###	0.0
2003-Jul-17 Thu	9.21	9.25	###	###	2,613,080	###	21.8	21.8	0.0
2003-Jul-16 Wed	9.22	9.29	9.22	9.24			64.9	64.9	###
2003-Jul-15 Tue	9.25	###	###	9.22	3,345,055	0	###	###	0.7
2003-Jul-14 Mon	9.22	9.25	9.2	9.24	1,210,586	11,167,655	65.8	65.8	###
2003-Jul-11 Fri	###	###	###	###	3,569,183	0	###	###	0.0
2003-Jul-10 Thu	9.25	###	###	###	3,273,584	0	###	###	0.0
2003-Jul-09 Wed	9.2	9.25	###	9.25	2,637,450	###	###	###	###
2003-Jul-08 Tue	###	9.41	9.22	9.22	2,861,676	###	###	###	0.7
2003-Jul-07 Mon	9.4	9.48	9.23	###			25.4	25.4	0.0
2003-Jul-04 Fri	###	9.4	9.25	9.4			81.3	81.3	###
2003-Jul-03 Thu	9.5	9.54	###	###			14.2	14.2	0.0
2003-Jul-02 Wed	###	9.53	###	9.47	4,901,480	23,355,552	###	###	###
2003-Jul-01 Tue	9.29	9.45	9.21	###			###	###	0.0
2003-Jun-30 Mon	###	9.4	9.28	###	1,444,121	###	###	###	0.0
2003-Jun-27 Fri	###	###	9.26	###	1,239,888	5,740,681	###	###	0.0
2003-Jun-25 Wed	###	9.47	###	9.45	3,301,348	15,631,882	75.1	75.1	0.7
2003-Jun-24 Tue	###	9.4	9.23	###			###	###	0.0
2003-Jun-23 Mon	###	9.45	9.27	###			###	###	0.0
2003-Jun-20 Fri	9.25	###	###	###			###	###	0.0
2003-Jun-19 Thu	###	###	9.24	9.27			22.8	22.8	0.7
2003-Jun-18 Wed	###	9.48	9.28	###	3,436,241	32,231,940	74.5	74.5	0.0
2003-Jun-17 Tue	9.24	###	9.22	###			###	###	0.0
2003-Jun-16 Mon	9.2	9.2	###	###			22.5	22.5	0.0
2003-Jun-13 Fri	###	9.28	###	9.28	2,222,759	###	###	###	0.7
2003-Jun-12 Thu	###	###	###	###	2,248,025	0	###	###	0.0
2003-Jun-11 Wed	###	###	###	###	1,512,577	0	###	###	0.0
2003-Jun-10 Tue	###	9.22	###	###	2,283,457	###	###	###	0.0
2003-Jun-06 Fri	###	9.28	###	###	2,168,673	10,062,642	###	###	0.0
2003-Jun-05 Thu	###	9.23	###	###			###	###	0.0
2003-Jun-04 Wed	###	###	###	###	2,643,026	0	74.2	74.2	0.0
2003-Jun-03 Tue	###	###	###	###	1,867,482	0	33.1	33.1	0.0
2003-Jun-02 Mon	###	###	8.86	###			###	###	0.0
2003-May-30 Fri	###	###	8.83	###			###	###	0.0
2003-May-29 Thu	###	9	###	###	2,688,486	12,098,187	74.6	74.6	0.0
2003-May-28 Wed	###	###	8.85	###			75.6	75.6	0.0
2003-May-27 Tue	8.85	8.85	8.73	8.82	2,095,229	###	###	###	###
2003-May-26 Mon	###	8.85	###	8.85			###	###	0.6
2003-May-23 Fri	###	8.75	###	8.71			80.1	80.1	0.6
2003-May-22 Thu	###	8.7	8.55	8.7			###	###	###
2003-May-21 Wed	###	###	8.55	8.55	1,355,526	5,794,873	###	###	###
2003-May-20 Tue	###	###	8.49	8.55			###	###	###
2003-May-19 Mon	8.57	8.73	8.52	8.73			86.3	86.3	###
2003-May-16 Fri	8.5	8.56	8.5	8.56	807,776	6,890,329	76.4	76.4	###
2003-May-15 Thu	###	###	8.47	8.48			###	###	0.6
2003-May-14 Wed	###	8.7	8.52	8.55	1,057,851	###	###	###	###
2003-May-13 Tue	###	###	###	###	2,649,254	0	29.4	29.4	0.0
2003-May-12 Mon	8.78	8.82	###	8.7			22.6	22.6	###
2003-May-09 Fri	8.77	8.89	8.75	8.78	3,204,244	###	###	###	0.6
2003-May-08 Thu	8.73	8.8	8.72	8.79	2,710,683	23,745,583	82.5	82.5	0.6
2003-May-07 Wed	8.48	8.8	8.48	8.8	4,790,624	###	92.1	92.1	0.6
2003-May-06 Tue	8.46	8.58	8.45	8.49	2,500,288	21,289,952	###	###	###
2003-May-05 Mon	8.41	8.46	###	8.45	1,302,255	###	74.1	74.1	###
2003-May-02 Fri	8.5	8.5	###	###	3,819,855	16,234,383	###	###	0.0
2003-May-01 Thu	###	8.59	8.22	8.5	3,541,447	###	85.9	85.9	0.6
2003-Apr-30 Wed	###	###	8.53	8.54	4,031,542	17,194,526	21.6	21.6	###
2003-Apr-29 Tue	8.78	8.83	###	###	4,576,444	###	20.0	20.0	0.0
2003-Apr-28 Mon	8.75	8.79	8.74	8.79			75.3	75.3	0.6
2003-Apr-24 Thu	###	###	8.85	8.85	4,045,578	17,901,682	###	###	0.6
2003-Apr-23 Wed	###	9	8.89	###			###	###	0.0
2003-Apr-22 Tue	8.8	###	8.8	8.86			74.7	74.7	0.6
2003-Apr-17 Thu	8.71	8.74	###	8.74			77.0	77.0	0.6
2003-Apr-16 Wed	8.73	8.78	###	8.75			###	###	0.6
2003-Apr-15 Tue	8.75	8.8	###	8.73	3,758,374	16,536,845	###	###	###
2003-Apr-14 Mon	8.7	8.85	###	8.74	3,219,673	14,247,053	77.6	77.6	0.6
2003-Apr-11 Fri	###	8.72	###	8.7	2,139,426	###	79.2	79.2	###
2003-Apr-10 Thu	8.56	8.7	8.56	8.58	2,458,371	21,215,741	65.0	65.0	0.6
2003-Apr-09 Wed	8.58	###	8.52	###	2,344,851	###	73.2	73.2	0.0
2003-Apr-08 Tue	8.5	###	8.49	8.58	1,197,372	5,082,844	78.9	78.9	0.6
2003-Apr-07 Mon	8.59	###	8.47	8.49			###	###	###
2003-Apr-04 Fri	8.5	8.52	8.41	8.48			18.7	18.7	0.6
2003-Apr-03 Thu	8.4	8.56	8.4	8.51			80.7	80.7	0.6
2003-Apr-02 Wed	8.46	8.5	###	###			26.5	26.5	0.0
2003-Apr-01 Tue	###	8.51	###	###	3,073,753	###	76.9	76.9	0.0
2003-Mar-31 Mon	8.4	8.44	###	###	6,781,828	###	28.0	28.0	0.0
2003-Mar-28 Fri	###	8.47	###	###			70.9	70.9	0.0
2003-Mar-27 Thu	###	8.5	###	8.48	4,875,274	###	87.5	87.5	0.6
2003-Mar-26 Wed	###	8.43	###	8.43			###	###	0.6
2003-Mar-25 Tue	###	8.25	###	###	2,771,743	###	###	###	0.0
2003-Mar-24 Mon	8.4	8.4	8.24	8.24	2,504,377	###	###	###	0.6
2003-Mar-21 Fri	8.2	8.5	###	8.44			###	###	0.6
2003-Mar-20 Thu	8.29	8.29	###	8.26	3,912,083	16,215,584	26.0	26.0	0.6
2003-Mar-19 Wed	###	8.45	###	###	3,893,987	###	###	###	0.0
2003-Mar-18 Tue	###	8.29	###	8.28			###	###	###
2003-Mar-17 Mon	###	###	###	###			30.0	30.0	0.0
2003-Mar-14 Fri	###	8.2	###	###			86.4	86.4	0.0
2003-Mar-13 Thu	###	###	7.82	7.88	2,376,379	9,291,641	34.0	34.0	0.6
2003-Mar-12 Wed	###	###	###	###			80.7	80.7	0.0
2003-Mar-11 Tue	7.87	###	7.87	###			###	###	0.0
2003-Mar-10 Mon	###	###	###	###			###	###	0.0
2003-Mar-07 Fri	###	###	###	8			###	###	###
2003-Mar-06 Thu	8.26	8.27	###	###	2,861,353	###	17.1	17.1	0.0
2003-Mar-05 Wed	###	###	###	###			78.7	78.7	0.0
2003-Mar-04 Tue	###	8.24	###	8.2			78.4	78.4	0.6
2003-Mar-03 Mon	###	###	###	###	4,339,149	0	30.6	30.6	0.0
2003-Feb-28 Fri	###	###	###	###			76.7	76.7	0.0
2003-Feb-27 Thu	###	###	###	###			81.7	81.7	0.0
2003-Feb-26 Wed	###	###	###	###	1,372,274	0	###	###	0.0
2003-Feb-25 Tue	###	###	7.89	###			36.0	36.0	0.0
2003-Feb-24 Mon	8.2	8.2	###	###			16.1	16.1	0.0
2003-Feb-21 Fri	8	8.2	###	8.2	3,669,881	###	###	###	0.6
2003-Feb-20 Thu	###	###	###	8	2,989,376	0	###	###	###
2003-Feb-19 Wed	###	###	###	###	3,000,826	0	###	###	0.0
2003-Feb-18 Tue	7.85	###	7.84	7.89			76.5	76.5	###
2003-Feb-17 Mon	###	###	7.8	7.82	1,396,655	5,446,954	20.6	20.6	0.6
2003-Feb-14 Fri	###	###	7.82	7.84	3,814,856	14,916,086	###	###	0.6
2003-Feb-13 Thu	###	###	7.86	###			###	###	0.0
2003-Feb-12 Wed	###	###	###	###	1,852,844	0	###	###	0.0
2003-Feb-11 Tue	###	###	###	###	4,814,976	0	###	###	0.0
2003-Feb-10 Mon	###	###	###	###			84.1	84.1	0.0
2003-Feb-07 Fri	###	8.23	###	###			###	###	0.0
2003-Feb-06 Thu	###	7.7	7.55	###	2,649,077	###	88.3	88.3	0.0
2003-Feb-05 Wed	###	###	7.56	7.57			###	###	###
2003-Feb-04 Tue	###	7.74	###	###			###	###	0.0
2003-Feb-03 Mon	7.73	7.73	###	###			25.2	25.2	0.0
2003-Jan-31 Fri	7.83	###	###	7.74			20.4	20.4	0.6
2003-Jan-30 Thu	###	###	7.79	7.79	1,557,673	###	###	###	###
2003-Jan-29 Wed	###	###	###	###			80.8	80.8	0.0
2003-Jan-28 Tue	###	###	7.76	###			86.2	86.2	0.0
2003-Jan-24 Fri	7.89	###	7.89	###			85.2	85.2	0.0
2003-Jan-23 Thu	###	###	###	###	1,105,485	0	29.6	29.6	0.0
2003-Jan-22 Wed	8	###	7.88	###			###	###	0.0
2003-Jan-21 Tue	###	###	8	###	2,174,077	###	76.7	76.7	0.0
2003-Jan-20 Mon	###	###	###	###	1,329,751	0	###	###	0.0
2003-Jan-17 Fri	7.84	8	7.81	###			84.9	84.9	0.0
2003-Jan-16 Thu	###	###	7.8	7.82			17.6	17.6	0.6
2003-Jan-15 Wed	###	###	###	###			22.3	22.3	0.0
2003-Jan-14 Tue	###	###	###	###	2,362,978	0	71.4	71.4	0.0
2003-Jan-13 Mon	8	###	###	8	1,080,471	0	###	###	###
2003-Jan-10 Fri	###	###	###	8			###	###	###
2003-Jan-09 Thu	###	###	###	###	859,426	0	20.9	20.9	0.0
2003-Jan-08 Wed	###	8.25	###	###	2,964,648	12,229,173	###	###	0.0
2003-Jan-07 Tue	###	###	###	8.22			25.6	25.6	0.6
2003-Jan-06 Mon	8.25	###	8.22	###			###	###	0.0
2003-Jan-03 Fri	8.21	8.25	###	###	379,242	1,564,373	23.2	23.2	0.0
2003-Jan-02 Thu	###	8.25	###	8.21	491,272	###	###	###	###
2002-Dec-31 Tue	###	###	###	###	399,246	0	73.2	73.2	0.0
2002-Dec-30 Mon	###	###	###	###	374,579	0	###	###	0.0
2002-Dec-27 Fri	###	8.2	###	###	183,389	###	80.9	80.9	0.0
2002-Dec-24 Tue	###	8.2	###	###	348,474	1,428,743	###	###	0.0
2002-Dec-23 Mon	###	###	###	###			73.2	73.2	0.0
2002-Dec-20 Fri	###	###	###	###			###	###	0.0
2002-Dec-19 Thu	###	###	###	###			77.4	77.4	0.0
2002-Dec-18 Wed	###	###	7.85	###	1,694,148	###	25.7	25.7	0.0
2002-Dec-17 Tue	###	###	###	###			76.6	76.6	0.0
2002-Dec-16 Mon	###	###	7.85	7.87	1,355,779	###	###	###	0.6
2002-Dec-13 Fri	###	###	7.83	###	917,749	3,592,987	22.1	22.1	0.0
2002-Dec-12 Thu	###	###	###	###			82.6	82.6	0.0
2002-Dec-11 Wed	###	###	###	###			###	###	0.0
2002-Dec-10 Tue	###	###	###	###	1,937,585	0	79.1	79.1	0.0
2002-Dec-09 Mon	7.88	###	7.88	###			80.5	80.5	0.0
2002-Dec-06 Fri	7.75	7.89	7.74	7.88			###	###	0.6
2002-Dec-05 Thu	7.79	###	7.72	7.75			25.2	25.2	###
2002-Dec-04 Wed	###	###	7.77	7.77			14.1	14.1	0.6
2002-Dec-03 Tue	###	###	###	###	3,513,578	0	76.9	76.9	0.0
2002-Dec-02 Mon	###	###	7.87	###	1,625,570	###	73.6	73.6	0.0
2002-Nov-29 Fri	7.8	8	7.76	8			###	###	###
2002-Nov-28 Thu	7.76	###	7.75	7.87	3,259,387	12,630,124	###	###	0.6
2002-Nov-27 Wed	7.88	7.88	7.7	7.71	2,339,188	18,222,274	###	###	###
2002-Nov-26 Tue	7.87	###	7.87	###			82.9	82.9	0.0
2002-Nov-25 Mon	7.88	###	7.75	7.87			###	###	0.6
2002-Nov-22 Fri	7.89	###	7.82	###			###	###	0.0
2002-Nov-21 Thu	7.88	###	7.85	7.89			71.3	71.3	###
2002-Nov-20 Wed	7.84	7.89	7.76	7.86	1,259,157	###	68.5	68.5	###
2002-Nov-19 Tue	7.75	###	7.74	###	2,367,657	###	###	###	0.0
2002-Nov-18 Mon	###	7.84	###	7.82			87.1	87.1	0.6
2002-Nov-15 Fri	7.43	###	7.41	###			###	###	0.0
2002-Nov-14 Thu	7.5	###	###	###	3,070,177	0	15.6	15.6	0.0
2002-Nov-13 Wed	###	###	7.5	7.51			17.4	17.4	###
2002-Nov-12 Tue	7.75	7.75	7.75	7.75	0				###
2002-Nov-11 Mon	7.76	7.78	###	7.75	2,174,172	8,457,529	###	###	###
2002-Nov-08 Fri	7.79	7.83	7.74	7.77	1,716,284	13,361,270	###	###	0.6
2002-Nov-07 Thu	###	###	7.73	7.83	1,787,056	6,906,971	23.3	23.3	###
2002-Nov-06 Wed	7.86	###	7.83	###			82.5	82.5	0.0
2002-Nov-05 Tue	7.89	###	7.79	7.88	772,022	3,007,025	26.4	26.4	0.6
2002-Nov-04 Mon	7.85	###	7.75	###	1,899,029	###	###	###	0.0
2002-Nov-01 Fri	7.71	8	7.71	7.89	5,276,543	41,447,245	###	###	###
2002-Oct-31 Thu	###	7.7	7.55	7.7			74.7	74.7	0.6
2002-Oct-30 Wed	###	7.77	###	###	2,865,624	11,132,949	77.0	77.0	0.0
2002-Oct-29 Tue	7.58	###	7.43	###			###	###	0.0
2002-Oct-28 Mon	7.57	###	7.55	###	2,881,878	10,879,089	81.0	81.0	0.0
2002-Oct-25 Fri	7.43	###	7.28	###	2,931,859	###	###	###	0.0
2002-Oct-24 Thu	7.46	7.52	7.4	7.48			###	###	0.5
2002-Oct-23 Wed	###	7.46	###	7.46	974,245	###	90.8	90.8	0.5
2002-Oct-22 Tue	###	###	7.24	7.26			15.9	15.9	0.5
2002-Oct-21 Mon	7.25	7.42	7.25	###	894,973	6,564,626	###	###	0.0
2002-Oct-18 Fri	7.22	7.49	7.22	7.29	3,132,479	23,039,383	###	###	###
2002-Oct-17 Thu	7.26	7.26	###	###			22.3	22.3	0.0
2002-Oct-16 Wed	###	###	7.23	7.25			16.4	16.4	0.5
2002-Oct-15 Tue	7.2	7.42	7.2	7.42			91.0	91.0	0.5
2002-Oct-14 Mon	7.21	7.25	###	7.21	2,773,976	###	74.4	74.4	###
2002-Oct-11 Fri	7.27	7.27	###	7.2			23.3	23.3	0.5
2002-Oct-10 Thu	###	###	###	###	2,458,479	0	###	###	0.0
2002-Oct-09 Wed	###	###	###	###	3,521,453	0	84.0	84.0	0.0
2002-Oct-08 Tue	7.23	###	7.23	###	2,383,842	8,617,588	81.9	81.9	0.0
2002-Oct-07 Mon	###	###	7.24	7.28			37.7	37.7	0.5
2002-Oct-04 Fri	###	7.42	###	###	3,299,688	12,241,842	###	###	0.0
2002-Oct-03 Thu	###	7.45	###	###			###	###	0.0
2002-Oct-02 Wed	###	###	###	7.27	3,809,973	0	###	###	###
2002-Oct-01 Tue	###	7.2	###	###			73.4	73.4	0.0
2002-Sep-30 Mon	###	###	###	###			73.4	73.4	0.0
2002-Sep-27 Fri	7.28	###	###	7.23			###	###	###
2002-Sep-26 Thu	###	###	7.21	7.21	2,378,752	###	23.4	23.4	###
2002-Sep-25 Wed	7.22	###	###	7.21			###	###	###
2002-Sep-24 Tue	7.25	###	7.2	###	4,267,244	15,362,078	88.1	88.1	0.0
2002-Sep-23 Mon	###	###	7.28	###			###	###	0.0
2002-Sep-20 Fri	###	7.41	7.28	7.28			21.2	21.2	0.5
2002-Sep-19 Thu	7.43	###	7.43	7.48	4,921,929	###	###	###	0.5
2002-Sep-18 Wed	7.44	7.47	###	7.46	3,023,854	###	75.7	75.7	0.5
2002-Sep-17 Tue	###	7.54	###	7.49	3,962,880	14,940,057	###	###	###
2002-Sep-16 Mon	7.24	7.43	7.22	7.41			###	###	###
2002-Sep-13 Fri	###	7.29	###	7.24			###	###	0.5
2002-Sep-12 Thu	###	###	###	###			85.2	85.2	0.0
2002-Sep-11 Wed	###	###	###	###			81.2	81.2	0.0
2002-Sep-10 Tue	###	###	6.78	###			###	###	0.0
2002-Sep-09 Mon	###	###	###	###	2,756,220	0	16.1	16.1	0.0
2002-Sep-06 Fri	###	###	7.25	###			78.6	78.6	0.0
2002-Sep-05 Thu	###	7.45	###	7.4			75.6	75.6	0.5
2002-Sep-04 Wed	7.45	###	7.45	7.57	2,984,452	11,117,083	87.6	87.6	###
2002-Sep-03 Tue	7.4	7.55	###	7.55			###	###	###
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	7.27	7.43	###	###			###	###	0.0
2002-Aug-29 Thu	###	###	7.23	7.24	1,766,683	6,386,559	###	###	0.5
2002-Aug-28 Wed	###	###	###	7.25			17.4	17.4	0.5
2002-Aug-27 Tue	###	7.42	###	7.4	3,338,779	12,386,870	77.6	77.6	0.5
2002-Aug-26 Mon	###	7.28	###	7.27	1,369,359	###	###	###	###
2002-Aug-23 Fri	###	###	###	###	1,924,851	0	###	###	0.0
2002-Aug-22 Thu	7	###	###	7			###	###	0.5
2002-Aug-21 Wed	6.85	###	6.75	6.85	2,103,847	7,100,483	73.6	73.6	###
2002-Aug-20 Tue	7	###	6.84	6.85			###	###	###
2002-Aug-19 Mon	###	###	###	###			71.9	71.9	0.0
2002-Aug-16 Fri	###	###	###	###	1,006,821	0	###	###	0.0
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	###	###	###	7			19.0	19.0	0.5
2002-Aug-13 Tue	###	7.22	###	###	1,828,074	6,599,347	24.8	24.8	0.0
2002-Aug-12 Mon	###	###	###	###	1,762,980	0	26.8	26.8	0.0
2002-Aug-09 Fri	6.83	###	6.81	###	2,190,420	7,458,380	90.8	90.8	0.0
2002-Aug-08 Thu	6.79	6.84	6.75	6.76	1,743,157	11,844,751	###	###	0.5
2002-Aug-07 Wed	6.89	6.89	6.71	6.71			###	###	###
2002-Aug-06 Tue	6.71	6.85	6.71	6.73	1,901,253	###	82.5	82.5	###
2002-Aug-05 Mon	6.71	###	6.7	###			92.6	92.6	0.0
2002-Aug-02 Fri	6.77	6.77	6.7	6.72			29.3	29.3	0.5
2002-Aug-01 Thu	6.85	###	6.58	6.8			###	###	0.5
2002-Jul-31 Wed	6.71	6.86	6.7	6.78			###	###	0.5
2002-Jul-30 Tue	###	6.71	6.54	6.71	3,922,728	25,988,073	###	###	###
2002-Jul-29 Mon	6.49	6.58	6.26	###			###	###	0.0
2002-Jul-26 Fri	6.56	6.58	###	###	2,307,279	7,590,947	###	###	0.0
2002-Jul-25 Thu	###	6.7	6.54	6.58			25.4	25.4	0.5
2002-Jul-24 Wed	6.7	6.7	###	6.53			24.9	24.9	###
2002-Jul-23 Tue	6.76	###	6.72	6.74			###	###	###
2002-Jul-22 Mon	6.5	6.83	6.5	6.8	2,735,285	18,230,674	###	###	0.5
2002-Jul-19 Fri	6.46	6.75	6.42	6.59	5,048,672	###	90.1	90.1	###
2002-Jul-18 Thu	6.5	6.5	6.4	6.5			###	###	0.5
2002-Jul-17 Wed	6.44	6.5	6.4	6.45			87.1	87.1	###
2002-Jul-16 Tue	6.4	6.45	###	6.44			###	###	0.5
2002-Jul-15 Mon	6.49	6.52	###	6.49	1,870,053	6,096,372	###	###	###
2002-Jul-12 Fri	###	###	6.43	6.5	3,545,122	###	13.3	13.3	0.5
2002-Jul-11 Thu	###	6.72	###	###	2,057,483	6,913,142	77.3	77.3	0.0
2002-Jul-10 Wed	6.8	6.83	###	6.74	1,282,481	4,379,672	###	###	###
2002-Jul-09 Tue	6.8	6.86	6.8	6.84	1,890,381	###	###	###	0.5
2002-Jul-08 Mon	6.78	6.82	6.74	6.82	2,014,974	13,661,523	76.3	76.3	0.5
2002-Jul-05 Fri	6.81	6.81	###	6.73	1,774,449	###	20.4	20.4	###
2002-Jul-04 Thu	6.7	6.81	###	6.8	3,296,048	11,223,043	82.9	82.9	0.5
2002-Jul-03 Wed	6.7	6.73	###	6.72			77.2	77.2	0.5
2002-Jul-02 Tue	###	6.8	###	6.8			88.5	88.5	0.5
2002-Jul-01 Mon	6.72	6.72	###	###	2,130,273	###	###	###	0.0
2002-Jun-28 Fri	6.54	###	6.47	###	4,866,144	15,741,975	72.6	72.6	0.0
2002-Jun-27 Thu	###	6.54	###	6.54			###	###	0.5
2002-Jun-26 Wed	6.4	6.4	###	6.28			31.3	31.3	0.4
2002-Jun-25 Tue	6.55	6.59	6.42	6.46	4,420,459	28,755,085	34.5	34.5	###
2002-Jun-24 Mon	6.5	6.56	6.5	6.54			79.9	79.9	0.5
2002-Jun-21 Fri	6.55	###	6.49	6.5			###	###	0.5
2002-Jun-20 Thu	6.57	6.58	6.43	6.55	2,039,847	###	###	###	0.5
2002-Jun-19 Wed	6.78	6.78	6.4	6.58	3,691,129	24,324,540	###	###	0.5
2002-Jun-18 Tue	###	6.84	###	6.76			82.2	82.2	0.5
2002-Jun-17 Mon	###	###	6.5	6.55			28.3	28.3	0.5
2002-Jun-14 Fri	6.7	6.75	###	###	2,639,957	8,909,854	31.0	31.0	0.0
2002-Jun-13 Thu	###	###	###	6.78			###	###	0.5
2002-Jun-12 Wed	###	###	###	###			###	###	0.0
2002-Jun-11 Tue	###	###	###	###	2,848,356	0	31.6	31.6	0.0
2002-Jun-07 Fri	###	###	###	###	1,777,449	0	16.0	16.0	0.0
2002-Jun-06 Thu	7.25	7.25	###	7.22	1,685,252	###	###	###	0.5
2002-Jun-05 Wed	7.2	7.24	###	###	799,078	###	33.6	33.6	0.0
2002-Jun-04 Tue	7.25	7.25	###	###	518,689	1,880,247	###	###	0.0
2002-Jun-03 Mon	###	7.4	7.25	7.25			###	###	0.5
2002-May-31 Fri	7.44	7.44	7.29	###	1,725,245	12,706,429	25.2	25.2	0.0
2002-May-30 Thu	###	7.44	7.29	7.44			###	###	###
2002-May-29 Wed	7.23	###	7.23	###	2,218,482	###	77.8	77.8	0.0
2002-May-28 Tue	7.25	7.25	7.2	7.24	889,586	6,427,258	###	###	0.5
2002-May-27 Mon	7.28	###	7.22	7.25			###	###	0.5
2002-May-24 Fri	###	###	###	###	1,759,656	0	23.4	23.4	0.0
2002-May-23 Thu	###	###	7.2	###	1,183,043	4,258,954	82.1	82.1	0.0
2002-May-22 Wed	###	###	7.26	###	791,680	###	###	###	0.0
2002-May-21 Tue	###	###	###	###	1,958,287	0	88.9	88.9	0.0
2002-May-20 Mon	7.21	7.29	###	7.24			73.9	73.9	0.5
2002-May-17 Fri	7.43	7.43	7.2	7.24			###	###	0.5
2002-May-16 Thu	7.46	###	7.46	7.51	1,928,050	7,191,626	###	###	###
2002-May-15 Wed	7.41	7.56	7.4	7.47	2,569,752	19,221,744	74.5	74.5	###
2002-May-14 Tue	###	7.42	###	7.41			###	###	###
2002-May-13 Mon	###	###	7.28	###			###	###	0.0
2002-May-10 Fri	###	###	###	###			###	###	0.0
2002-May-09 Thu	###	###	7.55	7.57			34.2	34.2	###
2002-May-08 Wed	7.5	###	7.44	###			###	###	0.0
2002-May-07 Tue	7.45	###	7.44	7.5	2,280,259	###	79.2	79.2	0.5
2002-May-06 Mon	###	7.5	###	7.5	2,029,526	7,610,722	88.8	88.8	0.5
2002-May-03 Fri	###	###	7.29	###			###	###	0.0
2002-May-02 Thu	7.4	7.43	###	###			32.6	32.6	0.0
2002-May-01 Wed	###	###	###	###			###	###	0.0
2002-Apr-30 Tue	7.43	7.44	7.23	###			26.1	26.1	0.0
2002-Apr-29 Mon	###	7.46	###	7.43	1,445,655	###	###	###	###
2002-Apr-26 Fri	7.25	7.4	7.25	###			###	###	0.0
2002-Apr-24 Wed	###	7.41	7.24	7.25			###	###	0.5
2002-Apr-23 Tue	###	###	###	###			###	###	0.0
2002-Apr-22 Mon	###	###	7.23	7.29			###	###	###
2002-Apr-19 Fri	###	###	###	7.29			83.1	83.1	###
2002-Apr-18 Thu	7.25	7.28	###	###	2,308,985	###	###	###	0.0
2002-Apr-17 Wed	###	###	7.2	7.25	1,275,087	###	###	###	0.5
2002-Apr-16 Tue	###	###	###	7.25			###	###	0.5
2002-Apr-15 Mon	###	###	###	###			###	###	0.0
2002-Apr-12 Fri	7.2	7.2	###	###	4,720,756	16,994,721	###	###	0.0
2002-Apr-11 Thu	7.2	7.26	###	7.2	2,517,742	###	###	###	0.5
2002-Apr-10 Wed	###	###	###	###	3,333,528	0	16.0	16.0	0.0
2002-Apr-09 Tue	7.45	7.45	7.2	###	16,223,727	###	###	###	0.0
2002-Apr-08 Mon	###	###	###	###			###	###	0.0
2002-Apr-05 Fri	###	###	###	###	3,297,441	0	###	###	0.0
2002-Apr-04 Thu	###	###	###	###			35.2	35.2	0.0
2002-Apr-03 Wed	###	###	###	###	1,423,082	0	###	###	0.0
2002-Apr-02 Tue	###	###	###	###	2,701,987	0	30.2	30.2	0.0
2002-Mar-28 Thu	###	7.22	###	###	2,825,250	10,199,152	###	###	0.0
2002-Mar-27 Wed	7.2	###	7.2	7.21			###	###	###
2002-Mar-26 Tue	###	###	###	###			###	###	0.0
2002-Mar-25 Mon	###	7.2	###	###			###	###	0.0
2002-Mar-22 Fri	###	###	###	###	2,753,351	0	84.0	84.0	0.0
2002-Mar-21 Thu	###	###	###	###			17.4	17.4	0.0
2002-Mar-20 Wed	###	7.2	7	###	4,295,924	###	81.7	81.7	0.0
2002-Mar-19 Tue	7	###	7	###	5,657,780	###	79.5	79.5	0.0
2002-Mar-18 Mon	7.48	7.48	###	7.2			11.0	11.0	0.5
2002-Mar-15 Fri	7.56	7.57	###	7.4			19.9	19.9	0.5
2002-Mar-14 Thu	###	7.75	###	7.56	4,505,682	###	###	###	0.5
2002-Mar-13 Wed	###	7.81	###	7.441	5,790,559	###	7.0	7.0	###
2002-Mar-12 Tue	###	7.79	###	7.73	795,654	3,099,072	89.8	89.8	0.6
2002-Mar-11 Mon	7.76	7.76	7.476	7.476	1,390,421	10,592,227	###	###	###
2002-Mar-08 Fri	7.728	7.75	###	7.721			33.9	33.9	###
2002-Mar-07 Thu	7.75	7.75	7.7	7.72			27.1	27.1	###
2002-Mar-06 Wed	7.76	7.76	###	###			25.0	25.0	0.0
2002-Mar-05 Tue	7.873	###	7.73	###			30.1	30.1	0.0
2002-Mar-04 Mon	###	###	7.77	7.8			###	###	0.6
2002-Mar-01 Fri	7.82	###	7.8	###			74.6	74.6	0.0
2002-Feb-28 Thu	7.655	7.81	7.655	###			85.7	85.7	0.0
2002-Feb-27 Wed	###	###	7.42	###	1,873,284	6,949,883	18.2	18.2	0.0
2002-Feb-26 Tue	###	7.975	###	7.975			###	###	###
2002-Feb-25 Mon	###	8	###	###	698,181	2,792,724	###	###	0.0
2002-Feb-22 Fri	7.75	7.85	7.74	7.85	885,884	###	81.1	81.1	###
2002-Feb-21 Thu	7.71	7.84	###	7.747			###	###	###
2002-Feb-20 Wed	7.79	7.79	###	7.71			29.7	29.7	###
2002-Feb-19 Tue	###	8	7.8	7.85			30.2	30.2	###
2002-Feb-18 Mon	7.945	7.945	7.85	7.86			###	###	###
2002-Feb-15 Fri	###	###	###	8	1,315,088	0	###	###	###
2002-Feb-14 Thu	8	###	8	###			81.7	81.7	0.0
2002-Feb-13 Wed	7.855	###	7.83	###			###	###	0.0
2002-Feb-12 Tue	7.87	###	7.83	7.85	1,697,528	6,645,822	35.6	35.6	###
2002-Feb-11 Mon	7.79	7.89	7.77	7.84	931,349	###	###	###	0.6
2002-Feb-08 Fri	7.44	7.78	7.44	7.78	2,059,425	15,672,224	###	###	0.6
2002-Feb-07 Thu	7.46	7.48	7.4	7.46			###	###	0.5
2002-Feb-06 Wed	###	###	7.5	7.576			35.3	35.3	###
2002-Feb-05 Tue	###	###	7.5	7.55			###	###	###
2002-Feb-04 Mon	7.642	###	###	###	1,361,854	0	###	###	0.0
2002-Feb-01 Fri	7.57	###	7.57	###			###	###	0.0
2002-Jan-31 Thu	7.48	###	7.45	7.58	1,765,445	6,576,282	###	###	###
2002-Jan-30 Wed	7.5	7.5	###	###			###	###	0.0
2002-Jan-29 Tue	###	7.55	###	###	2,027,629	###	###	###	0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	7.42	7.42	7.28	###			26.4	26.4	0.0
2002-Jan-24 Thu	7.4	7.44	###	7.41			70.9	70.9	###
2002-Jan-23 Wed	7.4	7.41	###	###			###	###	0.0
2002-Jan-22 Tue	7.4	7.4	###	###			32.1	32.1	0.0
2002-Jan-21 Mon	7.4	7.43	###	7.4	1,037,250	3,853,383	67.9	67.9	0.5
2002-Jan-18 Fri	7.28	7.4	###	###	1,221,954	4,521,229	82.8	82.8	0.0
2002-Jan-17 Thu	###	###	7.22	7.28			33.6	33.6	0.5
2002-Jan-16 Wed	7.5	7.5	###	7.4			###	###	0.5
2002-Jan-15 Tue	###	###	7.53	7.53	867,546	###	20.8	20.8	0.5
2002-Jan-14 Mon	7.83	7.83	###	###	1,157,073	4,529,940	15.8	15.8	0.0
2002-Jan-11 Fri	7.828	7.84	7.8	7.82	2,991,054	23,390,042	31.9	31.9	0.6
2002-Jan-10 Thu	###	7.8	###	###	2,703,357	###	86.4	86.4	0.0
2002-Jan-09 Wed	###	7.7	7.54	###	1,259,671	###	###	###	0.0
2002-Jan-08 Tue	7.78	7.78	###	###			23.9	23.9	0.0
2002-Jan-07 Mon	7.758	7.8	7.7	7.78	1,086,072	8,417,058	###	###	0.6
2002-Jan-04 Fri	7.75	7.782	###	7.782			69.7	69.7	0.6
2002-Jan-03 Thu	7.846	7.88	7.71	###			18.6	18.6	0.0
2002-Jan-02 Wed	7.7	7.89	7.7	7.86	2,023,648	###	###	###	###
2001-Dec-31 Mon	7.55	7.71	7.49	###	1,206,086	9,166,253	###	###	0.0
2001-Dec-28 Fri	7.4	###	###	###	555,724	0	90.7	90.7	0.0
2001-Dec-27 Thu	###	###	###	###	534,626	0	###	###	0.0
2001-Dec-24 Mon	7.4	7.44	###	###			###	###	0.0
2001-Dec-21 Fri	7.25	7.4	7.25	7.4			84.7	84.7	0.5
2001-Dec-20 Thu	7.258	7.29	###	7.28	2,688,325	9,798,944	74.9	74.9	0.5
2001-Dec-19 Wed	###	###	7.2	###	1,186,120	###	28.4	28.4	0.0
2001-Dec-18 Tue	7.23	###	7.23	###			###	###	0.0
2001-Dec-17 Mon	###	###	###	7.22			###	###	0.5
2001-Dec-14 Fri	###	7.24	###	###	1,891,654	6,847,787	###	###	0.0
2001-Dec-13 Thu	###	###	###	###			###	###	0.0
2001-Dec-12 Wed	###	###	###	###			###	###	0.0
2001-Dec-11 Tue	###	###	7.27	###			31.9	31.9	0.0
2001-Dec-10 Mon	###	7.41	7.25	###	1,387,846	###	72.6	72.6	0.0
2001-Dec-07 Fri	###	7.48	7.29	7.45	2,453,672	###	###	###	0.5
2001-Dec-06 Thu	###	###	7.21	7.28			###	###	0.5
2001-Dec-05 Wed	###	###	7.26	###			###	###	0.0
2001-Dec-04 Tue	7.25	###	7.24	###			81.9	81.9	0.0
2001-Dec-03 Mon	###	7.25	###	7.25	3,298,786	###	88.9	88.9	0.5
2001-Nov-30 Fri	###	7.2	###	###			27.6	27.6	0.0
2001-Nov-29 Thu	7	###	###	###			82.7	82.7	0.0
2001-Nov-28 Wed	6.85	###	6.75	###	2,618,373	###	###	###	0.0
2001-Nov-27 Tue	6.85	6.89	###	6.875	3,406,070	###	73.1	73.1	###
2001-Nov-26 Mon	###	###	6.81	6.85	4,757,873	16,200,557	###	###	###
2001-Nov-23 Fri	###	###	###	###	508,924	0	70.4	70.4	0.0
2001-Nov-22 Thu	###	###	7	###			###	###	0.0
2001-Nov-21 Wed	###	###	###	###	1,558,541	0	31.1	31.1	0.0
2001-Nov-20 Tue	###	###	###	###	1,952,827	0	###	###	0.0
2001-Nov-19 Mon	###	###	###	###			###	###	0.0
2001-Nov-16 Fri	###	###	###	###	2,765,770	0	###	###	0.0
2001-Nov-15 Thu	7.2	7.2	###	###			23.1	23.1	0.0
2001-Nov-14 Wed	###	###	###	###			67.9	67.9	0.0
2001-Nov-13 Tue	6.922	###	6.8	###	2,253,028	###	89.0	89.0	0.0
2001-Nov-12 Mon	7.2	7.2	###	###	477,228	1,718,020	32.2	32.2	0.0
2001-Nov-09 Fri	###	7.27	###	###	435,451	###	74.7	74.7	0.0
2001-Nov-08 Thu	###	###	###	###			###	###	0.0
2001-Nov-07 Wed	7.2	7.26	###	###	1,004,248	3,645,420	23.6	23.6	0.0
2001-Nov-06 Tue	###	###	7	7.2	1,207,328	4,225,648	80.8	80.8	0.5
2001-Nov-05 Mon	7.5	7.5	7.088	7.088	2,027,975	14,792,049	###	###	###
2001-Nov-02 Fri	###	7.56	7.23	7.56	3,603,481	26,647,741	91.0	91.0	0.5
2001-Nov-01 Thu	7	7.25	###	7.24	1,522,086	###	90.0	90.0	0.5
2001-Oct-31 Wed	6.758	###	6.74	###			###	###	0.0
2001-Oct-30 Tue	6.79	###	###	###			###	###	0.0
2001-Oct-29 Mon	###	###	6.81	6.87	2,653,655	###	###	###	###
2001-Oct-26 Fri	###	7.2	###	###			19.7	19.7	0.0
2001-Oct-25 Thu	7.257	7.45	###	###	3,529,453	###	###	###	0.0
2001-Oct-24 Wed	###	###	###	###			82.7	82.7	0.0
2001-Oct-23 Tue	6.856	###	6.72	###	3,947,587	###	84.9	84.9	0.0
2001-Oct-22 Mon	###	###	6.7	6.7			8.1	8.1	0.5
2001-Oct-19 Fri	6.5	###	###	###	8,904,448	0	95.1	95.1	0.0
2001-Oct-18 Thu	7	7	6.45	6.5	18,214,155	###	3.0	3.0	0.5
2001-Oct-17 Wed	###	###	###	###			67.0	67.0	0.0
2001-Oct-16 Tue	###	###	###	###			70.1	70.1	0.0
2001-Oct-15 Mon	6.073	6.073	5.85	###	2,321,184	###	21.3	21.3	0.0
2001-Oct-12 Fri	###	###	###	###	3,680,286	0	###	###	0.0
2001-Oct-11 Thu	###	###	5.85	5.85			7.0	7.0	0.4
2001-Oct-10 Wed	6.2	6.2	###	6.076			16.1	16.1	###
2001-Oct-09 Tue	6.087	6.24	###	6.22			###	###	0.4
2001-Oct-08 Mon	6.2	###	###	6.2			###	###	0.4
2001-Oct-05 Fri	6.5	6.58	6.28	###	2,686,374	17,273,384	###	###	0.0
2001-Oct-04 Thu	###	6.85	6.48	6.52	5,459,477	###	###	###	0.5
2001-Oct-03 Wed	6.28	6.54	6.28	6.53			90.0	90.0	###
2001-Oct-02 Tue	5.87	###	5.76	###			###	###	0.0
2001-Oct-01 Mon	5.84	5.84	###	5.75			###	###	###
2001-Sep-28 Fri	5.7	###	5.49	5.75			###	###	###
2001-Sep-27 Thu	###	###	###	###			28.1	28.1	0.0
2001-Sep-26 Wed	5.57	5.75	5.51	5.53	3,545,956	###	###	###	###
2001-Sep-25 Tue	6	6.28	5.4	5.526			3.3	3.3	0.4
2001-Sep-24 Mon	###	###	###	5.89			98.8	98.8	###
2001-Sep-21 Fri	4.5	###	4.5	###	17,989,228	###	###	###	0.0
2001-Sep-20 Thu	###	###	3.28	###	12,684,057	20,801,853	###	###	0.0
2001-Sep-19 Wed	###	###	###	###	8,535,521	0	###	###	0.0
2001-Sep-18 Tue	###	###	4.76	###	13,909,580	###	###	###	0.0
2001-Sep-17 Mon	8.7	8.7	5	5.79	8,720,341	###	###	###	###
2001-Sep-14 Fri	9.5	9.5	###	###			###	###	0.0
2001-Sep-13 Thu	###	###	9.41	9.5			30.1	30.1	0.7
2001-Sep-12 Wed	###	9.47	###	9.45			###	###	0.7
2001-Sep-11 Tue	10.41	10.41	10.2	###	875,727	###	###	###	0.0
2001-Sep-10 Mon	10.2	10.4	10.2	###			###	###	0.0
2001-Sep-07 Fri	###	###	10.21	###			###	###	0.0
2001-Sep-06 Thu	###	10.52	###	10.448			###	###	###
2001-Sep-05 Wed	10.2	10.25	###	10.23			###	###	###
2001-Sep-04 Tue	10.277	10.28	###	10.25			###	###	0.7
2001-Sep-03 Mon	###	###	10.25	10.25			###	###	0.7
2001-Aug-31 Fri	###	10.79	###	10.7			71.7	71.7	0.8
2001-Aug-30 Thu	10.8	10.84	10.55	10.76	2,723,549	29,128,356	###	###	0.8
2001-Aug-29 Wed	###	10.74	###	###			96.3	96.3	0.0
2001-Aug-28 Tue	10.222	10.222	###	###	3,020,842	15,439,523	###	###	0.0
2001-Aug-27 Mon	10.225	###	###	10.181	2,265,946	0	28.7	28.7	0.7
2001-Aug-24 Fri	10.26	10.26	###	10.22			###	###	0.7
2001-Aug-23 Thu	###	###	###	10.28	789,946	0	###	###	0.7
2001-Aug-22 Wed	###	10.42	###	###	835,855	###	31.9	31.9	0.0
2001-Aug-21 Tue	10.46	10.5	10.45	10.47	1,158,582	12,136,146	###	###	0.7
2001-Aug-20 Mon	###	###	10.42	10.46	504,947	2,630,773	###	###	0.7
2001-Aug-17 Fri	###	10.72	###	###			###	###	0.0
2001-Aug-16 Thu	10.683	10.683	10.46	10.46	984,570	10,408,381	###	###	0.7
2001-Aug-15 Wed	###	###	###	###	803,443	0	20.7	20.7	0.0
2001-Aug-14 Tue	###	###	10.81	10.87	739,187	###	25.8	25.8	###
2001-Aug-13 Mon	###	###	###	###	649,283	0	31.5	31.5	0.0
2001-Aug-10 Fri	###	###	10.87	###			76.5	76.5	0.0
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	###	10.73	###	###	1,007,052	###	###	###	0.0
2001-Aug-07 Tue	10.85	10.85	###	###			16.5	16.5	0.0
2001-Aug-06 Mon	10.7	10.85	###	10.8	433,286	2,350,576	76.3	76.3	###
2001-Aug-03 Fri	10.56	10.8	10.56	10.72	2,932,740	###	###	###	0.8
2001-Aug-02 Thu	10.8	10.8	10.51	10.555	1,219,380	###	###	###	###
2001-Aug-01 Wed	###	###	10.75	10.78	2,043,554	###	###	###	0.8
2001-Jul-31 Tue	10.82	###	10.7	10.846	2,026,786	###	###	###	0.8
2001-Jul-30 Mon	10.453	10.81	10.453	10.75	1,979,040	###	###	###	0.8
2001-Jul-27 Fri	###	10.4	###	###	3,299,878	###	81.8	81.8	0.0
2001-Jul-26 Thu	10.53	10.55	###	10.2	1,624,572	###	15.1	15.1	0.7
2001-Jul-25 Wed	10.7	10.74	10.43	10.47			24.3	24.3	0.7
2001-Jul-24 Tue	10.689	10.86	###	10.75			82.0	82.0	0.8
2001-Jul-23 Mon	10.8	###	###	10.7	1,033,228	0	###	###	0.8
2001-Jul-20 Fri	10.878	###	###	###			###	###	0.0
2001-Jul-19 Thu	###	###	10.76	10.81			###	###	0.8
2001-Jul-18 Wed	###	11.24	###	###	1,733,856	9,744,270	###	###	0.0
2001-Jul-17 Tue	11.4	11.41	###	###	604,485	3,448,586	###	###	0.0
2001-Jul-16 Mon	###	11.4	###	###	586,920	3,345,444	89.7	89.7	0.0
2001-Jul-13 Fri	###	###	###	###	511,685	0	33.6	33.6	0.0
2001-Jul-12 Thu	###	###	###	###			69.9	69.9	0.0
2001-Jul-11 Wed	###	###	###	###			19.6	19.6	0.0
2001-Jul-10 Tue	###	###	###	###			###	###	0.0
2001-Jul-09 Mon	###	###	10.8	###	1,076,174	###	85.6	85.6	0.0
2001-Jul-06 Fri	###	###	10.85	###	1,613,243	8,751,843	27.4	27.4	0.0
2001-Jul-05 Thu	11.2	11.22	###	###			19.6	19.6	0.0
2001-Jul-04 Wed	###	###	###	11.2			74.9	74.9	0.8
2001-Jul-03 Tue	###	11.44	###	11.077	875,174	###	11.3	11.3	###
2001-Jul-02 Mon	###	11.77	###	11.4			18.8	18.8	0.8
2001-Jun-29 Fri	###	11.81	###	11.81	1,994,540	11,777,758	###	###	###
2001-Jun-28 Thu	###	###	###	11.58			###	###	0.8
2001-Jun-27 Wed	11.44	11.44	###	11.29			27.4	27.4	###
2001-Jun-26 Tue	###	11.48	###	11.46	1,072,426	6,155,725	###	###	0.8
2001-Jun-25 Mon	###	11.4	###	11.374	338,042	###	85.2	85.2	0.8
2001-Jun-22 Fri	11.28	###	###	###	635,145	0	21.7	21.7	0.0
2001-Jun-21 Thu	###	###	11.2	11.27	635,787	###	###	###	###
2001-Jun-20 Wed	11.381	###	11.28	11.29			###	###	###
2001-Jun-19 Tue	11.177	11.4	11.177	###			85.6	85.6	0.0
2001-Jun-18 Mon	11.25	11.25	###	###	854,441	###	###	###	0.0
2001-Jun-15 Fri	11.48	###	###	###			###	###	0.0
2001-Jun-14 Thu	###	11.44	###	###	1,151,075	6,584,149	73.5	73.5	0.0
2001-Jun-13 Wed	###	###	###	###			88.6	88.6	0.0
2001-Jun-12 Tue	10.88	###	10.82	###			###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	10.89	###	1,565,456	###	###	###	0.0
2001-Jun-07 Thu	###	###	10.87	###			71.4	71.4	0.0
2001-Jun-06 Wed	11.2	11.24	10.88	###	1,204,220	13,318,673	26.1	26.1	0.0
2001-Jun-05 Tue	11.045	11.2	10.86	###			###	###	0.0
2001-Jun-04 Mon	###	11.24	10.86	###	1,050,949	11,612,986	###	###	0.0
2001-Jun-01 Fri	10.75	###	10.75	###			###	###	0.0
2001-May-31 Thu	###	10.75	10.58	###	1,535,487	###	###	###	0.0
2001-May-30 Wed	10.51	###	10.51	###			82.0	82.0	0.0
2001-May-29 Tue	10.55	10.57	10.45	10.5			34.0	34.0	0.8
2001-May-28 Mon	###	###	10.52	10.55	1,136,241	5,976,627	25.5	25.5	###
2001-May-25 Fri	10.56	10.79	10.56	10.74	1,138,778	12,156,455	80.2	80.2	0.8
2001-May-24 Thu	10.59	10.59	10.52	10.56	854,027	9,014,254	###	###	0.8
2001-May-23 Wed	10.7	10.7	###	###	321,849	###	29.8	29.8	0.0
2001-May-22 Tue	10.58	10.79	10.49	###			78.9	78.9	0.0
2001-May-21 Mon	###	###	10.55	10.55			28.4	28.4	###
2001-May-18 Fri	10.855	10.86	10.5	10.55	2,084,547	###	###	###	###
2001-May-17 Thu	###	###	10.8	10.885			24.9	24.9	0.8
2001-May-16 Wed	11.044	###	###	###			32.0	32.0	0.0
2001-May-15 Tue	###	###	###	###	1,372,854	0	26.8	26.8	0.0
2001-May-14 Mon	###	###	###	###			22.7	22.7	0.0
2001-May-11 Fri	###	###	###	###			###	###	0.0
2001-May-10 Thu	10.879	###	10.85	###			###	###	0.0
2001-May-09 Wed	10.8	###	10.75	10.87			###	###	###
2001-May-08 Tue	###	###	###	10.752	695,689	0	24.9	24.9	###
2001-May-07 Mon	###	###	10.85	10.87			22.8	22.8	###
2001-May-04 Fri	10.849	###	10.8	###			79.8	79.8	0.0
2001-May-03 Thu	###	###	10.79	10.8			###	###	###
2001-May-02 Wed	###	11.29	###	11.25			34.7	34.7	###
2001-May-01 Tue	###	###	###	###			28.6	28.6	0.0
2001-Apr-30 Mon	11.026	###	11.026	###	1,388,927	7,657,154	87.8	87.8	0.0
2001-Apr-27 Fri	###	###	###	###			71.8	71.8	0.0
2001-Apr-26 Thu	###	###	###	###			72.1	72.1	0.0
2001-Apr-25 Wed	10.86	10.86	10.86	10.86	0				0.8
2001-Apr-24 Tue	10.746	###	10.746	10.86			80.8	80.8	0.8
2001-Apr-23 Mon	###	###	10.75	10.75			25.3	25.3	0.8
2001-Apr-20 Fri	###	###	10.75	###	979,586	5,265,274	33.9	33.9	0.0
2001-Apr-19 Thu	###	11.4	###	###			14.1	14.1	0.0
2001-Apr-18 Wed	11.22	11.22	###	###	1,228,429	6,891,486	###	###	0.0
2001-Apr-17 Tue	11.245	11.28	###	11.28	698,685	3,940,583	77.6	77.6	0.8
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	11.24	###			13.2	13.2	0.0
2001-Apr-11 Wed	11.586	###	11.586	11.7			###	###	0.8
2001-Apr-10 Tue	11.26	11.43	11.26	11.4	857,925	9,733,159	83.9	83.9	0.8
2001-Apr-09 Mon	11.156	###	11.156	11.28			80.8	80.8	0.8
2001-Apr-06 Fri	###	###	10.85	###			###	###	0.0
2001-Apr-05 Thu	###	11.4	###	11.28	1,069,857	6,098,184	78.2	78.2	0.8
2001-Apr-04 Wed	10.85	###	10.85	###	2,746,446	###	82.5	82.5	0.0
2001-Apr-03 Tue	10.8	###	10.8	###	978,824	5,285,649	78.6	78.6	0.0
2001-Apr-02 Mon	###	###	10.85	10.88	524,084	2,843,155	###	###	0.8
2001-Mar-30 Fri	10.629	###	10.629	10.89			83.1	83.1	0.8
2001-Mar-29 Thu	###	###	10.8	###			30.7	30.7	0.0
2001-Mar-28 Wed	###	###	10.73	###	705,176	###	###	###	0.0
2001-Mar-27 Tue	10.5	###	10.49	###			90.7	90.7	0.0
2001-Mar-26 Mon	###	10.45	###	10.45			78.6	78.6	###
2001-Mar-23 Fri	###	###	###	###			###	###	0.0
2001-Mar-22 Thu	10.4	10.4	###	###			23.6	23.6	0.0
2001-Mar-21 Wed	###	###	10.23	10.43	2,077,085	10,624,289	###	###	0.7
2001-Mar-20 Tue	###	###	10.54	10.7			23.8	23.8	0.8
2001-Mar-19 Mon	###	###	###	###			###	###	0.0
2001-Mar-16 Fri	###	###	10.7	11.057			###	###	###
2001-Mar-15 Thu	10.51	11.2	10.5	10.89			###	###	0.8
2001-Mar-14 Wed	10.25	###	10.25	###			###	###	0.0
2001-Mar-13 Tue	###	###	###	###	762,124	0	83.1	83.1	0.0
2001-Mar-12 Mon	###	###	10.5	10.59	591,684	3,106,341	31.9	31.9	###
2001-Mar-09 Fri	###	10.84	###	10.7			###	###	0.8
2001-Mar-08 Thu	10.83	###	10.645	10.645			###	###	###
2001-Mar-07 Wed	###	###	###	10.89			86.6	86.6	0.8
2001-Mar-06 Tue	###	###	###	###			###	###	0.0
2001-Mar-05 Mon	10.024	10.2	10.024	10.158			82.8	82.8	0.7
2001-Mar-02 Fri	###	10.2	###	###	598,255	###	19.0	19.0	0.0
2001-Mar-01 Thu	###	###	###	###			81.5	81.5	0.0
2001-Feb-28 Wed	9.75	###	9.75	###			86.8	86.8	0.0
2001-Feb-27 Tue	9.85	9.85	9.8	9.83			###	###	0.7
2001-Feb-26 Mon	9.625	###	###	###	607,949	0	90.4	90.4	0.0
2001-Feb-23 Fri	9.43	###	9.43	###	926,278	###	###	###	0.0
2001-Feb-22 Thu	9.51	9.52	###	9.371	1,255,571	###	23.7	23.7	###
2001-Feb-21 Wed	###	###	9.55	9.582			32.5	32.5	0.7
2001-Feb-20 Tue	9.77	9.77	###	###			###	###	0.0
2001-Feb-19 Mon	9.681	9.81	###	9.75	782,681	3,839,050	81.2	81.2	###
2001-Feb-16 Fri	###	###	9.45	###	1,216,184	###	###	###	0.0
2001-Feb-15 Thu	###	###	9.55	9.58	389,585	###	35.2	35.2	0.7
2001-Feb-14 Wed	9.75	9.8	###	###			26.8	26.8	0.0
2001-Feb-13 Tue	###	9.87	9.74	9.74			30.9	30.9	0.7
2001-Feb-12 Mon	###	###	###	9.76			###	###	0.7
2001-Feb-09 Fri	###	###	9.76	9.86	1,141,578	###	###	###	0.7
2001-Feb-08 Thu	###	###	###	###			###	###	0.0
2001-Feb-07 Wed	###	###	###	###			37.8	37.8	0.0
2001-Feb-06 Tue	###	###	###	###	591,653	0	83.0	83.0	0.0
2001-Feb-05 Mon	10.045	###	9.89	###	544,742	2,693,749	30.6	30.6	0.0
2001-Feb-02 Fri	10.273	10.273	###	###	677,756	###	###	###	0.0
2001-Feb-01 Thu	10.459	10.46	10.2	10.253	916,154	9,463,870	###	###	0.7
2001-Jan-31 Wed	10.4	10.486	###	10.486	1,004,686	###	76.8	76.8	0.7
2001-Jan-30 Tue	###	10.46	###	10.4			###	###	0.7
2001-Jan-29 Mon	9.77	###	9.77	9.974			###	###	0.7
2001-Jan-25 Thu	9.73	9.77	9.72	9.77			###	###	0.7
2001-Jan-24 Wed	9.72	9.8	9.72	9.77	1,085,685	10,596,285	72.7	72.7	0.7
2001-Jan-23 Tue	9.759	9.8	###	9.72	1,226,743	6,011,040	30.6	30.6	0.7
2001-Jan-22 Mon	9.79	9.79	9.58	9.76			29.7	29.7	0.7
2001-Jan-19 Fri	9.8	9.85	###	9.77	763,781	3,761,621	###	###	0.7
2001-Jan-18 Thu	###	9.85	###	9.8	611,428	3,011,282	###	###	0.7
2001-Jan-17 Wed	9.25	9.8	###	9.8			###	###	0.7
2001-Jan-16 Tue	9.4	9.4	9.21	9.27			25.2	25.2	0.7
2001-Jan-15 Mon	9.5	9.55	9.4	9.42	440,524	###	36.7	36.7	0.7
2001-Jan-12 Fri	###	9.7	9.5	###	663,046	6,365,241	###	###	0.0
2001-Jan-11 Thu	9.82	9.85	###	###	601,578	2,962,771	18.6	18.6	0.0
2001-Jan-10 Wed	###	9.8	9.4	9.8			82.8	82.8	0.7
2001-Jan-09 Tue	###	9.78	9.52	###			33.5	33.5	0.0
2001-Jan-08 Mon	###	###	9.48	###	1,220,256	###	###	###	0.0
2001-Jan-05 Fri	###	###	###	9.851			32.2	32.2	###
2001-Jan-04 Thu	###	###	###	9.756			21.7	21.7	###
2001-Jan-03 Wed	###	###	9.85	###			###	###	0.0
2001-Jan-02 Tue	###	###	9.8	###			72.1	72.1	0.0
2001-Jan-01 Mon	###	###	9.85	9.89			###	###	###
2000-Dec-29 Fri	###	###	9.85	9.89			###	###	###
2000-Dec-28 Thu	###	###	9.71	###			###	###	0.0
2000-Dec-27 Wed	9.75	###	9.7	###			###	###	0.0
2000-Dec-26 Tue	###	9.76	###	9.75			###	###	###
2000-Dec-25 Mon	###	9.76	###	9.75			###	###	###
2000-Dec-22 Fri	###	9.76	###	9.75			###	###	###
2000-Dec-21 Thu	###	###	9.4	###			###	###	0.0
2000-Dec-20 Wed	9.4	###	9.4	9.53	1,235,542	5,807,047	###	###	###
2000-Dec-19 Tue	9.53	9.53	###	9.46	650,081	###	###	###	0.7
2000-Dec-18 Mon	9.547	9.74	9.42	9.55	1,017,356	9,746,270	74.7	74.7	0.7
2000-Dec-15 Fri	###	9.75	9.59	###			32.1	32.1	0.0
2000-Dec-14 Thu	###	###	9.7	9.75			23.7	23.7	###
2000-Dec-13 Wed	9.73	###	9.73	9.85	969,149	###	###	###	###
2000-Dec-12 Tue	###	9.75	###	9.73			###	###	###
2000-Dec-11 Mon	9.42	9.8	9.42	###			###	###	0.0
2000-Dec-08 Fri	###	###	###	###	405,073	0	###	###	0.0
2000-Dec-07 Thu	###	9.75	###	9.673	1,353,449	###	95.3	95.3	###
2000-Dec-06 Wed	9.52	9.52	9.2	9.2	616,446	###	17.7	17.7	0.7
2000-Dec-05 Tue	9.24	9.52	9.24	9.49	719,121	6,745,354	87.0	87.0	0.7
2000-Dec-04 Mon	9.358	9.4	###	###			###	###	0.0
2000-Dec-01 Fri	###	9.54	###	9.45			88.7	88.7	0.7
2000-Nov-30 Thu	###	###	###	9.2			82.9	82.9	0.7
2000-Nov-29 Wed	###	###	9	###			27.8	27.8	0.0
2000-Nov-28 Tue	###	###	###	9.189	983,820	0	###	###	###
2000-Nov-27 Mon	###	9.4	9.22	###	1,010,350	9,406,358	31.2	31.2	0.0
2000-Nov-24 Fri	9.45	9.45	###	9.4	548,675	2,592,489	###	###	###
2000-Nov-23 Thu	###	9.51	###	9.47	535,755	###	38.9	38.9	###
2000-Nov-22 Wed	###	###	9.58	###	1,478,023	###	72.3	72.3	0.0
2000-Nov-21 Tue	###	###	9.52	9.55	2,134,541	###	###	###	0.7
2000-Nov-20 Mon	###	9.73	###	9.7			###	###	0.7
2000-Nov-17 Fri	9.55	###	9.55	###			###	###	0.0
2000-Nov-16 Thu	###	###	9.51	9.55	601,974	2,862,386	24.5	24.5	0.7
2000-Nov-15 Wed	9.5	###	9.5	9.827			89.2	89.2	###
2000-Nov-13 Mon	9.45	9.72	9.45	###	813,383	7,796,276	84.0	84.0	0.0
2000-Nov-10 Fri	9.2	###	9.2	9.45	400,827	###	###	###	0.7
2000-Nov-09 Thu	9.021	9.21	9	###			81.1	81.1	0.0
2000-Nov-08 Wed	9.282	9.29	9	9			9.3	9.3	0.6
2000-Nov-07 Tue	###	9.4	###	9.4	376,070	1,767,529	###	###	###
2000-Nov-06 Mon	###	9.2	###	###	598,679	2,753,923	###	###	0.0
2000-Nov-03 Fri	###	###	9	9	1,171,889	###	30.2	30.2	0.6
2000-Nov-02 Thu	###	###	###	9	540,521	0	73.4	73.4	0.6
2000-Nov-01 Wed	###	###	###	9			78.6	78.6	0.6
2000-Oct-31 Tue	8.85	###	8.85	###	829,743	###	76.8	76.8	0.0
2000-Oct-30 Mon	###	###	8.8	8.843	438,347	1,928,726	21.4	21.4	###
2000-Oct-27 Fri	###	###	###	###	703,379	0	90.7	90.7	0.0
2000-Oct-26 Thu	8.85	###	8.54	###	700,583	2,991,489	###	###	0.0
2000-Oct-25 Wed	9	###	###	###	691,943	0	###	###	0.0
2000-Oct-24 Tue	9	###	9	###			###	###	0.0
2000-Oct-23 Mon	9.056	###	9	###			###	###	0.0
2000-Oct-20 Fri	###	###	###	###	1,169,484	0	###	###	0.0
2000-Oct-19 Thu	###	###	###	###			###	###	0.0
2000-Oct-18 Wed	###	###	###	###	1,026,953	0	80.1	80.1	0.0
2000-Oct-17 Tue	###	###	###	9.2			###	###	0.7
2000-Oct-16 Mon	9.027	9.4	9.027	###	959,183	###	88.0	88.0	0.0
2000-Oct-13 Fri	8.957	###	###	9.024	170,750	0	72.4	72.4	0.6
2000-Oct-12 Thu	9	###	###	9			###	###	0.6
2000-Oct-11 Wed	9	###	###	9	1,089,857	0	71.8	71.8	0.6
2000-Oct-10 Tue	9	###	9	###	1,193,379	###	75.0	75.0	0.0
2000-Oct-09 Mon	9.041	9.25	9	9			33.6	33.6	0.6
2000-Oct-06 Fri	###	###	9	###			###	###	0.0
2000-Oct-05 Thu	###	###	###	###	461,585	0	###	###	0.0
2000-Oct-04 Wed	8.921	###	8.88	###	397,580	1,765,255	36.3	36.3	0.0
2000-Oct-03 Tue	8.85	###	8.85	###	1,041,380	###	74.6	74.6	0.0
2000-Oct-02 Mon	8.74	8.89	8.74	8.89			84.6	84.6	###
2000-Sep-29 Fri	8.75	8.75	###	8.75			64.1	64.1	0.6
2000-Sep-28 Thu	8.7	8.85	###	8.75			###	###	0.6
2000-Sep-27 Wed	###	8.8	###	###	504,884	2,221,489	71.1	71.1	0.0
2000-Sep-26 Tue	###	8.8	###	8.75	951,173	###	79.0	79.0	0.6
2000-Sep-25 Mon	8.571	###	8.571	###	487,321	###	71.4	71.4	0.0
2000-Sep-22 Fri	###	###	8.54	###	514,081	2,195,125	40.9	40.9	0.0
2000-Sep-21 Thu	8.73	8.77	###	8.7			###	###	###
2000-Sep-20 Wed	###	8.71	###	8.71			###	###	0.6
2000-Sep-19 Tue	###	###	8.2	###			82.5	82.5	0.0
2000-Sep-18 Mon	###	8.42	###	8.4	173,244	729,357	###	###	###
2000-Sep-15 Fri	8.55	8.55	8.43	8.45			###	###	###
2000-Sep-14 Thu	8.744	8.75	###	###	232,786	###	###	###	0.0
2000-Sep-13 Wed	8.7	8.8	8.7	8.75	2,218,952	###	###	###	0.6
2000-Sep-12 Tue	8.5	8.73	8.5	8.73			91.5	91.5	###
2000-Sep-11 Mon	###	8.7	8.443	8.443			###	###	###
2000-Sep-08 Fri	8.5	###	8.4	###	765,386	3,214,621	77.9	77.9	0.0
2000-Sep-07 Thu	###	###	8.48	8.48	942,425	3,995,882	###	###	0.6
2000-Sep-06 Wed	8.57	###	8.55	###	1,782,175	###	80.9	80.9	0.0
2000-Sep-05 Tue	8.59	###	8.55	8.57	951,881	###	35.9	35.9	0.6
2000-Sep-04 Mon	8.755	8.78	###	8.74			###	###	0.6
2000-Sep-01 Fri	###	8.85	###	8.75			78.3	78.3	0.6
2000-Aug-31 Thu	###	8.86	###	###	1,456,581	6,452,653	###	###	0.0
2000-Aug-30 Wed	###	8.8	###	8.77	982,850	4,324,540	###	###	###
2000-Aug-29 Tue	###	8.7	8.58	###			###	###	0.0
2000-Aug-28 Mon	###	8.7	###	###	268,923	###	76.8	76.8	0.0
2000-Aug-25 Fri	###	###	###	###			76.4	76.4	0.0
2000-Aug-24 Thu	8.7	8.75	###	###			###	###	0.0
2000-Aug-23 Wed	###	8.8	8.7	8.74	585,023	5,118,951	40.4	40.4	0.6
2000-Aug-22 Tue	###	8.8	###	8.8	1,041,058	4,580,655	###	###	0.6
2000-Aug-21 Mon	###	###	###	###	571,627	0	23.1	23.1	0.0
2000-Aug-18 Fri	8.87	###	8.77	8.82	2,029,981	###	30.5	30.5	###
2000-Aug-17 Thu	###	8.84	###	8.84	919,574	###	###	###	###
2000-Aug-16 Wed	###	###	8.55	###	408,424	###	###	###	0.0
2000-Aug-15 Tue	###	8.75	###	8.7	352,580	###	82.1	82.1	###
2000-Aug-14 Mon	###	8.8	###	###	323,623	1,423,941	###	###	0.0
2000-Aug-11 Fri	###	###	8.46	###			28.2	28.2	0.0
2000-Aug-10 Thu	8.5	###	8.45	###	960,248	4,057,047	###	###	0.0
2000-Aug-09 Wed	###	8.5	8.4	8.49	1,072,742	###	###	###	###
2000-Aug-08 Tue	8.742	8.742	###	8.5	2,549,522	###	17.9	17.9	0.6
2000-Aug-07 Mon	8.29	8.872	8.29	8.872			96.0	96.0	###
2000-Aug-04 Fri	8.071	8.27	###	8.25	1,797,488	###	###	###	###
2000-Aug-03 Thu	###	###	8	###			###	###	0.0
2000-Aug-02 Wed	###	###	###	###	6,999,653	0	95.6	95.6	0.0
2000-Aug-01 Tue	7.5	###	7.4	###	17,554,656	64,952,227	###	###	0.0
2000-Jul-31 Mon	7.88	7.88	###	7.8	1,651,642	###	###	###	0.6
2000-Jul-28 Fri	###	###	7.88	###			38.4	38.4	0.0
2000-Jul-27 Thu	7.949	###	7.87	###	1,135,342	4,467,570	###	###	0.0
2000-Jul-26 Wed	###	###	7.79	###	738,949	###	###	###	0.0
2000-Jul-25 Tue	###	###	###	###			72.3	72.3	0.0
2000-Jul-24 Mon	###	###	7.86	###			34.5	34.5	0.0
2000-Jul-21 Fri	7.926	8	7.926	8			###	###	###
2000-Jul-20 Thu	###	8	###	###			34.9	34.9	0.0
2000-Jul-19 Wed	8.084	###	###	###	1,079,882	0	22.3	22.3	0.0
2000-Jul-18 Tue	###	###	###	###			40.0	40.0	0.0
2000-Jul-17 Mon	###	###	###	###			88.3	88.3	0.0
2000-Jul-14 Fri	8.041	8.2	###	8.073			69.6	69.6	###
2000-Jul-13 Thu	8.455	8.49	###	###	433,359	###	10.5	10.5	0.0
2000-Jul-12 Wed	###	8.55	###	8.5	3,126,773	13,366,954	###	###	0.6
2000-Jul-11 Tue	7.8	###	7.8	###			###	###	0.0
2000-Jul-10 Mon	8	8	7.78	7.8	587,776	4,637,552	###	###	0.6
2000-Jul-07 Fri	###	###	###	###	719,882	0	###	###	0.0
2000-Jul-06 Thu	8	###	###	###			###	###	0.0
2000-Jul-05 Wed	###	###	###	###	1,723,881	0	25.7	25.7	0.0
2000-Jul-04 Tue	8	###	###	###	359,158	0	###	###	0.0
2000-Jul-03 Mon	7.829	8	7.8	8			###	###	###
2000-Jun-30 Fri	7.8	8.24	7.8	8.172			82.4	82.4	###
2000-Jun-29 Thu	###	7.86	###	7.86	1,637,681	6,436,086	###	###	###
2000-Jun-28 Wed	7.45	7.77	###	7.77			###	###	0.6
2000-Jun-27 Tue	###	###	###	7.55	1,255,226	0	92.7	92.7	###
2000-Jun-26 Mon	###	###	###	###			###	###	0.0
2000-Jun-23 Fri	6.8	###	6.8	###	378,426	1,286,648	###	###	0.0
2000-Jun-22 Thu	###	6.86	6.76	6.8			32.7	32.7	0.5
2000-Jun-21 Wed	6.75	6.8	6.7	6.8	800,629	5,404,245	75.4	75.4	0.5
2000-Jun-20 Tue	6.782	###	6.73	6.75			###	###	0.5
2000-Jun-19 Mon	###	###	6.47	###	749,384	2,424,257	###	###	0.0
2000-Jun-16 Fri	6.48	6.55	6.43	6.54			72.9	72.9	0.5
2000-Jun-15 Thu	6.7	6.7	6.47	6.48			16.2	16.2	0.5
2000-Jun-14 Wed	7	###	6.7	6.7			12.1	12.1	0.5
2000-Jun-13 Tue	6.86	###	6.82	###	466,288	1,590,042	###	###	0.0
2000-Jun-12 Mon	6.87	6.87	6.87	6.87	0				###
2000-Jun-08 Thu	6.76	6.8	###	6.8			###	###	0.5
2000-Jun-07 Wed	###	6.88	###	6.75	1,305,651	###	###	###	0.5
2000-Jun-06 Tue	6.84	6.84	6.55	6.55	196,420	###	###	###	0.5
2000-Jun-05 Mon	6.776	###	6.76	6.85			###	###	###
2000-Jun-02 Fri	6.52	6.8	6.52	###	966,324	###	77.7	77.7	0.0
2000-Jun-01 Thu	###	###	6.5	6.52			22.9	22.9	0.5
2000-May-31 Wed	###	###	###	###	1,424,981	0	24.4	24.4	0.0
2000-May-30 Tue	###	6.8	###	6.8	163,348	555,383	90.6	90.6	0.5
2000-May-29 Mon	###	###	###	###			###	###	0.0
2000-May-26 Fri	###	###	6.28	###	1,192,052	3,743,043	68.9	68.9	0.0
2000-May-25 Thu	###	6.4	###	###	792,689	###	39.3	39.3	0.0
2000-May-24 Wed	6.4	6.4	6.29	###	1,720,859	10,918,850	###	###	0.0
2000-May-23 Tue	###	###	6.43	6.45			###	###	###
2000-May-22 Mon	6.52	6.55	6.45	6.5	337,657	2,194,770	40.7	40.7	0.5
2000-May-19 Fri	###	###	6.53	6.55			31.0	31.0	0.5
2000-May-18 Thu	###	###	6.55	###			33.0	33.0	0.0
2000-May-17 Wed	6.75	6.75	###	6.676	339,746	1,146,642	###	###	###
2000-May-16 Tue	###	###	###	###			71.6	71.6	0.0
2000-May-15 Mon	6.7	###	6.52	###	743,729	2,424,556	###	###	0.0
2000-May-12 Fri	6.589	6.82	6.589	6.724	986,155	6,611,676	79.9	79.9	###
2000-May-11 Thu	6.78	6.78	###	###	928,059	3,146,120	24.8	24.8	0.0
2000-May-10 Wed	6.85	###	6.79	6.8			45.2	45.2	0.5
2000-May-09 Tue	###	###	###	###			###	###	0.0
2000-May-08 Mon	7	###	###	###	786,959	0	75.3	75.3	0.0
2000-May-05 Fri	###	###	6.75	###	556,283	1,877,455	76.5	76.5	0.0
2000-May-04 Thu	6.85	###	6.8	6.871	277,255	###	###	###	###
2000-May-03 Wed	7.2	7.2	###	###			16.2	16.2	0.0
2000-May-02 Tue	7.2	7.27	###	7.27	632,283	2,298,348	76.3	76.3	###
2000-May-01 Mon	###	7.2	###	7.2	292,128	###	81.9	81.9	0.5
2000-Apr-28 Fri	###	###	###	###			75.9	75.9	0.0
2000-Apr-27 Thu	6.86	###	6.84	###			###	###	0.0
2000-Apr-26 Wed	###	###	6.85	6.85	673,089	2,305,329	###	###	###
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	7	###	###	###			77.0	77.0	0.0
2000-Apr-19 Wed	###	###	###	7	756,424	0	48.2	48.2	0.5
2000-Apr-18 Tue	###	###	###	###			71.2	71.2	0.0
2000-Apr-17 Mon	###	###	###	###			86.4	86.4	0.0
2000-Apr-14 Fri	6.85	###	6.8	7	1,178,072	4,005,444	72.6	72.6	0.5
2000-Apr-13 Thu	7	7	6.75	6.85			###	###	###
2000-Apr-12 Wed	###	###	###	###			22.5	22.5	0.0
2000-Apr-11 Tue	###	7.26	###	###			###	###	0.0
2000-Apr-07 Fri	7.21	7.25	###	###	462,555	###	34.6	34.6	0.0
2000-Apr-06 Thu	###	###	###	7.21	456,526	0	###	###	###
2000-Apr-05 Wed	7.052	###	7.052	###			97.5	97.5	0.0
2000-Apr-04 Tue	###	###	7	7.25	796,345	###	###	###	0.5
2000-Apr-03 Mon	7	7	###	7	429,842	1,504,447	###	###	0.5
2000-Mar-31 Fri	###	###	6.87	7	776,855	###	42.8	42.8	0.5
2000-Mar-30 Thu	7.2	7.2	###	###			32.4	32.4	0.0
2000-Mar-29 Wed	###	###	7.28	###	567,283	###	###	###	0.0
2000-Mar-28 Tue	7.23	###	7.23	###	1,007,048	3,640,478	###	###	0.0
2000-Mar-24 Fri	###	###	7.2	7.258	310,745	1,118,682	###	###	0.5
2000-Mar-23 Thu	###	7.5	7.2	7.43	719,124	###	###	###	###
2000-Mar-22 Wed	7.49	7.57	7.44	7.525			###	###	0.5
2000-Mar-21 Tue	7.47	7.5	###	7.5			72.9	72.9	0.5
2000-Mar-20 Mon	7.426	7.5	7.426	###	1,441,183	10,755,548	71.8	71.8	0.0
2000-Mar-17 Fri	###	7.45	###	7.41	1,328,857	###	###	###	###
2000-Mar-16 Thu	###	###	###	###			28.6	28.6	0.0
2000-Mar-15 Wed	###	7	###	###			70.0	70.0	0.0
2000-Mar-14 Tue	6.8	7	6.8	7	1,039,342	7,171,459	88.0	88.0	0.5
2000-Mar-13 Mon	6.82	6.87	6.79	6.8	346,082	2,363,740	37.8	37.8	0.5
2000-Mar-10 Fri	###	###	6.76	6.79	1,286,085	###	19.9	19.9	0.5
2000-Mar-09 Thu	###	###	6.85	6.85			25.8	25.8	###
2000-Mar-08 Wed	###	###	###	###			###	###	0.0
2000-Mar-07 Tue	###	7.2	7	7.2			83.4	83.4	0.5
2000-Mar-06 Mon	###	###	###	7			###	###	0.5
2000-Mar-03 Fri	###	###	###	###	908,387	0	34.6	34.6	0.0
2000-Mar-02 Thu	7.5	7.5	7.2	7.25	960,623	7,060,579	17.3	17.3	0.5
2000-Mar-01 Wed	7.383	###	###	7.556			###	###	###
2000-Feb-29 Tue	7.258	7.5	###	7.4	890,486	3,339,322	80.7	80.7	0.5
2000-Feb-28 Mon	7.25	7.25	###	7.25	372,071	1,348,757	###	###	0.5
2000-Feb-25 Fri	###	7.21	###	7.21	874,641	3,153,080	94.2	94.2	###
2000-Feb-24 Thu	6.846	7	6.77	6.829			###	###	0.5
2000-Feb-23 Wed	6.87	7	6.72	6.781			31.2	31.2	0.5
2000-Feb-22 Tue	###	###	6.8	6.88	866,548	###	###	###	###
2000-Feb-21 Mon	6.8	###	6.8	###	233,244	793,029	90.7	90.7	0.0
2000-Feb-18 Fri	###	###	6.85	###	662,942	2,270,576	###	###	0.0
2000-Feb-17 Thu	7.21	###	###	7.179			###	###	0.5
2000-Feb-16 Wed	7.5	7.5	7.2	7.2			###	###	0.5
2000-Feb-15 Tue	7.752	7.752	7.25	7.5			###	###	0.5
2000-Feb-14 Mon	7.786	7.8	###	7.77			###	###	0.6
2000-Feb-11 Fri	###	###	###	7.85	718,756	0	###	###	###
2000-Feb-10 Thu	7.5	7.8	7.45	7.8	2,260,528	17,236,526	90.9	90.9	0.6
2000-Feb-09 Wed	7.43	7.5	7.43	7.45			###	###	0.5
2000-Feb-08 Tue	7.29	7.49	7.29	7.43			###	###	###
2000-Feb-07 Mon	###	7.29	###	7.27			71.4	71.4	###
2000-Feb-04 Fri	###	7.24	###	7.2			###	###	0.5
2000-Feb-03 Thu	###	###	###	###			###	###	0.0
2000-Feb-02 Wed	7.243	7.243	###	###			20.6	20.6	0.0
2000-Feb-01 Tue	###	7.2	###	7.175	485,325	1,747,170	###	###	0.5
2000-Jan-31 Mon	###	###	###	###	394,222	0	###	###	0.0
2000-Jan-28 Fri	###	###	###	7.24	1,217,153	0	###	###	0.5
2000-Jan-27 Thu	7.24	7.24	###	###			31.3	31.3	0.0
2000-Jan-25 Tue	7.142	###	7.142	###			80.1	80.1	0.0
2000-Jan-24 Mon	7.24	###	7.2	###			###	###	0.0
2000-Jan-21 Fri	###	###	7.26	7.26			###	###	0.5
2000-Jan-20 Thu	7.42	7.45	7.28	###			28.9	28.9	0.0
2000-Jan-19 Wed	7.454	7.5	###	7.5			###	###	0.5
2000-Jan-18 Tue	7.471	###	7.4	7.5	1,203,346	4,452,380	70.0	70.0	0.5
2000-Jan-17 Mon	7.5	7.52	7.45	7.48	1,720,529	12,878,159	###	###	0.5
2000-Jan-14 Fri	###	7.5	###	7.5			74.7	74.7	0.5
2000-Jan-13 Thu	7.481	7.49	###	7.43			37.1	37.1	###
2000-Jan-12 Wed	7.55	###	7.5	7.543			###	###	0.5
2000-Jan-11 Tue	7.4	###	7.4	###	2,049,049	7,581,481	89.9	89.9	0.0
2000-Jan-10 Mon	7.5	###	7.49	###			82.2	82.2	0.0
2000-Jan-07 Fri	7.281	7.48	7.281	7.48	949,181	###	88.1	88.1	0.5
2000-Jan-06 Thu	7.23	7.45	7.22	7.4			85.1	85.1	0.5
2000-Jan-05 Wed	###	7.28	###	7.25			###	###	0.5
2000-Jan-04 Tue	7.059	###	7.059	###			84.5	84.5	0.0
1999-Dec-31 Fri	###	###	7	###	88,778	310,723	###	###	0.0
1999-Dec-30 Thu	###	###	7	###	88,778	310,723	###	###	0.0
1999-Dec-29 Wed	###	###	7	###			25.1	25.1	0.0
1999-Dec-28 Tue	###	###	###	###	137,443	0	###	###	0.0
1999-Dec-27 Mon	###	###	###	###	137,443	0	###	###	0.0
1999-Dec-24 Fri	###	###	###	###	137,443	0	###	###	0.0
1999-Dec-23 Thu	7	###	###	###			37.7	37.7	0.0
1999-Dec-22 Wed	###	###	###	7			82.4	82.4	0.5
1999-Dec-21 Tue	###	###	6.8	6.8	304,370	1,034,858	###	###	0.5
1999-Dec-20 Mon	###	7	6.85	7			71.6	71.6	0.5
1999-Dec-17 Fri	6.8	###	6.8	###	850,928	2,893,155	###	###	0.0
1999-Dec-16 Thu	###	6.73	6.48	6.71			73.6	73.6	###
1999-Dec-15 Wed	6.55	6.7	6.55	6.7	1,235,475	8,185,021	84.5	84.5	0.5
1999-Dec-14 Tue	6.52	###	6.52	6.576	1,253,920	4,087,779	80.5	80.5	###
1999-Dec-13 Mon	###	###	6.52	6.54			###	###	0.5
1999-Dec-10 Fri	6.648	###	6.57	6.58	671,589	###	29.0	29.0	0.5
1999-Dec-09 Thu	6.55	###	6.55	###			###	###	0.0
1999-Dec-08 Wed	###	###	###	6.55			###	###	0.5
1999-Dec-07 Tue	6.673	6.673	###	###	1,207,478	4,028,750	35.0	35.0	0.0
1999-Dec-06 Mon	6.7	6.73	6.7	6.7			78.6	78.6	0.5
1999-Dec-03 Fri	6.59	###	6.59	###			###	###	0.0
1999-Dec-02 Thu	6.454	###	6.4	###			84.6	84.6	0.0
1999-Dec-01 Wed	6.26	6.5	6.25	6.5			###	###	0.5
1999-Nov-30 Tue	6.26	6.26	6.25	6.26	462,976	###	###	###	0.4
1999-Nov-29 Mon	###	6.45	6.25	###			###	###	0.0
1999-Nov-26 Fri	6.252	###	6.23	6.25	560,076	###	33.4	33.4	###
1999-Nov-25 Thu	6.21	6.26	6.21	6.23			###	###	0.4
1999-Nov-24 Wed	###	###	###	###			###	###	0.0
1999-Nov-23 Tue	###	###	###	6.24			27.9	27.9	0.4
1999-Nov-22 Mon	###	###	6.25	###			###	###	0.0
1999-Nov-19 Fri	###	6.44	###	6.4			72.8	72.8	0.5
1999-Nov-18 Thu	###	6.4	###	6.4			###	###	0.5
1999-Nov-17 Wed	6.357	6.42	###	###	783,321	###	###	###	0.0
1999-Nov-16 Tue	6.5	6.5	###	###	623,323	###	###	###	0.0
1999-Nov-15 Mon	6.52	6.56	6.48	6.5			###	###	0.5
1999-Nov-12 Fri	6.444	###	6.444	6.57			77.5	77.5	###
1999-Nov-11 Thu	6.7	6.7	###	###	310,877	###	###	###	0.0
1999-Nov-10 Wed	6.7	6.74	6.7	6.72			###	###	0.5
1999-Nov-09 Tue	###	6.75	###	6.73	699,387	###	83.0	83.0	###
1999-Nov-08 Mon	6.584	###	6.56	###	1,303,542	###	77.6	77.6	0.0
1999-Nov-05 Fri	6.46	6.582	6.46	6.582			86.6	86.6	###
1999-Nov-04 Thu	6.626	6.626	6.43	6.46			###	###	###
1999-Nov-03 Wed	6.45	6.58	6.45	6.55			81.3	81.3	0.5
1999-Nov-02 Tue	6.45	6.48	6.4	6.4			###	###	0.5
1999-Nov-01 Mon	6.55	6.56	6.4	6.45			###	###	###
1999-Oct-29 Fri	6.46	6.59	6.45	6.55	1,323,473	8,629,043	###	###	0.5
1999-Oct-28 Thu	6.442	6.442	###	###			18.5	18.5	0.0
1999-Oct-27 Wed	###	6.52	###	6.46	1,520,842	4,957,944	###	###	###
1999-Oct-26 Tue	6.381	6.4	###	6.4			###	###	0.5
1999-Oct-25 Mon	6.4	6.41	###	6.4			###	###	0.5
1999-Oct-22 Fri	###	###	###	###	642,524	0	###	###	0.0
1999-Oct-21 Thu	###	###	6.22	###	613,258	###	76.6	76.6	0.0
1999-Oct-20 Wed	6.26	6.29	6.23	6.24			24.0	24.0	0.4
1999-Oct-19 Tue	###	6.27	###	6.25	1,592,247	###	81.1	81.1	###
1999-Oct-18 Mon	###	###	###	###	335,978	0	94.2	94.2	0.0
1999-Oct-15 Fri	6.346	6.346	6.25	6.25	728,059	###	###	###	###
1999-Oct-14 Thu	6.144	###	###	###	1,639,743	0	###	###	0.0
1999-Oct-13 Wed	6.227	6.227	###	6.2			###	###	0.4
1999-Oct-12 Tue	###	###	6.2	###			###	###	0.0
1999-Oct-11 Mon	###	###	6.25	###			###	###	0.0
1999-Oct-08 Fri	###	###	###	###	514,080	0	###	###	0.0
1999-Oct-07 Thu	###	6.25	###	6.23			80.6	80.6	0.4
1999-Oct-06 Wed	###	###	###	###			76.2	76.2	0.0
1999-Oct-05 Tue	###	###	6	###			34.6	34.6	0.0
1999-Oct-04 Mon	###	###	###	###	546,047	0	20.7	20.7	0.0
1999-Oct-01 Fri	###	###	###	###			###	###	0.0
1999-Sep-30 Thu	5.86	###	5.86	5.885	354,359	1,038,271	73.4	73.4	###
1999-Sep-29 Wed	5.88	###	5.83	5.89			74.2	74.2	###
1999-Sep-28 Tue	5.85	###	5.82	###	1,820,528	###	###	###	0.0
1999-Sep-27 Mon	5.742	5.84	5.7	5.84			79.6	79.6	0.4
1999-Sep-24 Fri	5.7	5.74	###	5.7			###	###	0.4
1999-Sep-23 Thu	###	###	5.71	5.76			###	###	###
1999-Sep-22 Wed	###	5.78	###	###			###	###	0.0
1999-Sep-21 Tue	5.7	5.73	###	5.71			###	###	0.4
1999-Sep-20 Mon	5.75	5.76	###	5.75			###	###	###
1999-Sep-17 Fri	5.756	5.756	###	5.73	605,186	1,741,725	###	###	###
1999-Sep-16 Thu	5.75	5.8	###	###	282,372	818,878	22.2	22.2	0.0
1999-Sep-15 Wed	###	5.87	###	###	1,524,884	###	###	###	0.0
1999-Sep-14 Tue	5.75	5.84	5.75	###	1,289,248	###	76.8	76.8	0.0
1999-Sep-13 Mon	###	5.77	###	5.75			75.2	75.2	###
1999-Sep-10 Fri	###	###	###	###			22.4	22.4	0.0
1999-Sep-09 Thu	5.76	5.76	###	###			15.5	15.5	0.0
1999-Sep-08 Wed	###	5.75	###	5.75			83.7	83.7	###
1999-Sep-07 Tue	5.755	5.755	###	###			18.1	18.1	0.0
1999-Sep-06 Mon	5.882	5.882	###	5.7	171,441	###	###	###	0.4
1999-Sep-03 Fri	5.85	5.86	5.76	5.82			###	###	0.4
1999-Sep-02 Thu	5.81	###	5.8	5.86	230,624	###	77.0	77.0	0.4
1999-Sep-01 Wed	###	5.87	###	5.7			73.1	73.1	0.4
1999-Aug-31 Tue	###	###	5.52	###			74.2	74.2	0.0
1999-Aug-30 Mon	###	###	###	5.642	189,243	0	76.9	76.9	###
1999-Aug-27 Fri	###	5.7	5.56	###	256,758	1,445,547	83.4	83.4	0.0
1999-Aug-26 Thu	5.645	###	5.58	5.59	575,625	###	24.9	24.9	###
1999-Aug-25 Wed	5.7	5.74	###	###	920,289	2,641,229	###	###	0.0
1999-Aug-24 Tue	###	###	###	###	926,453	0	###	###	0.0
1999-Aug-23 Mon	5.8	5.8	5.72	5.751			22.1	22.1	###
1999-Aug-20 Fri	5.8	5.83	5.76	5.8			###	###	0.4
1999-Aug-19 Thu	5.84	5.85	5.78	5.8			27.2	27.2	0.4
1999-Aug-18 Wed	###	6	5.8	###			16.9	16.9	0.0
1999-Aug-17 Tue	5.8	5.85	5.71	5.84	853,587	###	###	###	0.4
1999-Aug-16 Mon	###	###	###	###			92.5	92.5	0.0
1999-Aug-13 Fri	5.7	5.72	###	###			31.2	31.2	0.0
1999-Aug-12 Thu	###	5.82	###	5.7	211,220	614,650	###	###	0.4
1999-Aug-11 Wed	###	###	###	###	534,971	0	###	###	0.0
1999-Aug-10 Tue	5.75	5.75	###	###			###	###	0.0
1999-Aug-09 Mon	5.8	5.8	5.7	5.75			###	###	###
1999-Aug-06 Fri	5.82	5.84	5.72	5.84			80.2	80.2	0.4
1999-Aug-05 Thu	###	5.82	###	5.82	121,946	###	89.8	89.8	0.4
1999-Aug-04 Wed	5.71	5.72	###	###	466,050	###	27.7	27.7	0.0
1999-Aug-03 Tue	5.74	5.75	5.7	5.71	292,288	1,673,348	26.0	26.0	0.4
1999-Aug-02 Mon	5.78	5.78	5.56	###			14.2	14.2	0.0
1999-Jul-30 Fri	5.86	5.86	5.72	5.77			###	###	0.4
1999-Jul-29 Thu	###	###	5.89	###	635,345	###	###	###	0.0
1999-Jul-28 Wed	5.943	###	###	###	239,683	0	###	###	0.0
1999-Jul-27 Tue	###	###	###	###			###	###	0.0
1999-Jul-26 Mon	5.85	###	5.8	###	309,625	###	82.2	82.2	0.0
1999-Jul-23 Fri	5.85	5.85	5.75	5.85			###	###	0.4
1999-Jul-22 Thu	5.856	5.88	5.75	5.857	159,179	925,625	68.9	68.9	0.4
1999-Jul-21 Wed	###	###	5.85	5.85			###	###	0.4
1999-Jul-20 Tue	5.88	###	5.85	###			83.9	83.9	0.0
1999-Jul-19 Mon	###	###	5.85	###			65.9	65.9	0.0
1999-Jul-16 Fri	5.85	5.85	###	###			###	###	0.0
1999-Jul-15 Thu	###	###	5.76	###	571,650	1,646,352	###	###	0.0
1999-Jul-14 Wed	###	###	###	###	658,756	0	###	###	0.0
1999-Jul-13 Tue	###	6	###	###	503,425	1,510,275	###	###	0.0
1999-Jul-12 Mon	5.983	5.983	###	###	541,828	1,620,878	###	###	0.0
1999-Jul-09 Fri	5.842	###	5.83	###	732,244	###	###	###	0.0
1999-Jul-08 Thu	###	###	5.85	5.85			###	###	0.4
1999-Jul-07 Wed	6	###	5.85	5.85			15.4	15.4	0.4
1999-Jul-06 Tue	###	###	###	###			22.4	22.4	0.0
1999-Jul-05 Mon	###	###	###	###	305,320	0	###	###	0.0
1999-Jul-02 Fri	###	6	5.86	###			29.7	29.7	0.0
1999-Jul-01 Thu	###	###	5.85	###	341,444	998,723	67.4	67.4	0.0
1999-Jun-30 Wed	###	###	5.73	5.75	3,020,589	8,653,987	17.6	17.6	###
1999-Jun-29 Tue	###	###	5.83	5.85			18.6	18.6	0.4
1999-Jun-28 Mon	5.927	###	###	###	733,155	0	###	###	0.0
1999-Jun-25 Fri	###	###	5.86	###	732,189	###	73.9	73.9	0.0
1999-Jun-24 Thu	5.85	###	5.82	###			82.6	82.6	0.0
1999-Jun-23 Wed	###	###	###	###	2,599,576	0	###	###	0.0
1999-Jun-22 Tue	###	###	5.8	5.85			###	###	0.4
1999-Jun-21 Mon	5.855	###	5.85	5.85			35.3	35.3	0.4
1999-Jun-18 Fri	###	###	5.76	5.84			###	###	0.4
1999-Jun-17 Thu	5.75	###	5.75	5.88			86.1	86.1	0.4
1999-Jun-16 Wed	5.7	5.71	###	###			###	###	0.0
1999-Jun-15 Tue	###	5.7	5.46	###	478,380	###	###	###	0.0
1999-Jun-11 Fri	5.75	5.75	5.44	5.45			###	###	###
1999-Jun-10 Thu	###	###	###	5.7	1,681,827	0	###	###	0.4
1999-Jun-09 Wed	5.84	6	5.84	5.88			69.8	69.8	0.4
1999-Jun-08 Tue	5.71	5.85	###	5.84	850,057	###	###	###	0.4
1999-Jun-07 Mon	5.88	5.88	###	###			9.2	9.2	0.0
1999-Jun-04 Fri	6	###	5.81	5.82	469,580	1,364,129	10.4	10.4	0.4
1999-Jun-03 Thu	###	###	###	###			###	###	0.0
1999-Jun-02 Wed	###	6	###	###	880,827	2,642,481	###	###	0.0
1999-Jun-01 Tue	###	###	###	###			###	###	0.0
1999-May-31 Mon	6	6	###	###			###	###	0.0
1999-May-28 Fri	###	###	6	6			10.3	10.3	0.4
1999-May-27 Thu	###	6.2	###	###	721,423	###	###	###	0.0
1999-May-26 Wed	6.2	6.2	###	###			26.6	26.6	0.0
1999-May-25 Tue	###	6.2	###	6.2			76.4	76.4	0.4
1999-May-24 Mon	###	6.26	###	6.21	392,357	1,228,077	78.4	78.4	###
1999-May-21 Fri	###	###	###	###			###	###	0.0
1999-May-20 Thu	###	###	###	###			###	###	0.0
1999-May-19 Wed	###	###	###	###			32.0	32.0	0.0
1999-May-18 Tue	###	###	###	###	800,984	0	71.8	71.8	0.0
1999-May-17 Mon	###	###	###	###			24.8	24.8	0.0
1999-May-14 Fri	###	6.41	###	6.28	855,140	2,740,723	83.1	83.1	0.4
1999-May-13 Thu	###	6.2	###	###			76.7	76.7	0.0
1999-May-12 Wed	6.146	###	###	6.058	998,120	0	###	###	0.4
1999-May-11 Tue	###	6.25	###	###			###	###	0.0
1999-May-10 Mon	###	###	6	###	696,049	2,088,147	33.3	33.3	0.0
1999-May-07 Fri	6.245	6.25	###	###	1,672,853	###	15.1	15.1	0.0
1999-May-06 Thu	###	###	###	###			21.4	21.4	0.0
1999-May-05 Wed	6.52	6.55	###	###	1,284,277	###	###	###	0.0
1999-May-04 Tue	###	###	6.55	6.55	461,888	1,512,683	###	###	0.5
1999-May-03 Mon	6.741	6.741	6.56	###			###	###	0.0
1999-Apr-30 Fri	6.58	6.76	6.52	6.76	307,052	2,038,825	87.3	87.3	0.5
1999-Apr-29 Thu	6.8	6.8	6.5	6.52			###	###	0.5
1999-Apr-28 Wed	6.76	6.78	6.7	6.75	776,481	5,233,481	###	###	0.5
1999-Apr-27 Tue	###	6.8	###	6.77	1,292,589	###	###	###	###
1999-Apr-26 Mon	###	###	###	###			###	###	0.0
1999-Apr-23 Fri	###	6.7	###	###			29.1	29.1	0.0
1999-Apr-22 Thu	###	6.8	6.58	###	1,985,957	13,286,052	###	###	0.0
1999-Apr-21 Wed	6.8	6.8	6.48	6.53			9.6	9.6	###
1999-Apr-20 Tue	6.85	6.87	6.78	6.8			###	###	0.5
1999-Apr-19 Mon	###	###	6.88	###	934,783	3,215,653	###	###	0.0
1999-Apr-16 Fri	6.78	###	6.78	6.88	1,259,642	4,270,186	###	###	###
1999-Apr-15 Thu	6.7	6.77	###	6.76	1,014,722	###	73.9	73.9	0.5
1999-Apr-14 Wed	###	6.76	###	6.74			73.6	73.6	###
1999-Apr-13 Tue	###	6.78	###	6.7	1,616,128	5,478,673	###	###	0.5
1999-Apr-12 Mon	###	###	6.48	6.55	1,706,247	5,528,240	###	###	0.5
1999-Apr-09 Fri	###	###	###	###			24.6	24.6	0.0
1999-Apr-08 Thu	6.559	###	6.55	###	734,423	###	80.3	80.3	0.0
1999-Apr-07 Wed	6.53	6.55	6.5	6.55	544,778	3,554,676	###	###	0.5
1999-Apr-06 Tue	###	6.55	6.5	6.55	994,640	6,490,026	###	###	0.5
1999-Apr-01 Thu	6.55	6.57	6.46	6.46			###	###	###
1999-Mar-31 Wed	###	###	6.52	6.551	996,040	###	28.1	28.1	0.5
1999-Mar-30 Tue	6.642	###	###	###			75.6	75.6	0.0
1999-Mar-29 Mon	6.59	###	6.58	###	361,373	###	73.8	73.8	0.0
1999-Mar-26 Fri	###	###	###	###			###	###	0.0
1999-Mar-25 Thu	6.42	6.5	6.42	6.5			###	###	0.5
1999-Mar-24 Wed	6.43	6.43	###	6.41			###	###	0.5
1999-Mar-23 Tue	6.44	6.45	6.4	6.43			###	###	###
1999-Mar-22 Mon	###	6.44	###	6.44	196,753	633,544	###	###	0.5
1999-Mar-19 Fri	###	###	###	###			78.2	78.2	0.0
1999-Mar-18 Thu	6.328	###	6.25	###			33.3	33.3	0.0
1999-Mar-17 Wed	###	###	6.25	###	1,330,756	###	###	###	0.0
1999-Mar-16 Tue	6.25	###	6.25	###	895,474	2,798,356	###	###	0.0
1999-Mar-15 Mon	6.247	6.29	6.21	6.29			###	###	###
1999-Mar-12 Fri	6.25	6.29	6.25	6.27	1,388,451	8,705,587	###	###	0.4
1999-Mar-11 Thu	###	###	###	6.2			13.7	13.7	0.4
1999-Mar-10 Wed	6.225	###	6.21	###			81.8	81.8	0.0
1999-Mar-09 Tue	###	6.22	###	6.21			###	###	###
1999-Mar-08 Mon	6.2	6.2	###	###	280,129	###	25.0	25.0	0.0
1999-Mar-05 Fri	###	6.2	###	###			26.7	26.7	0.0
1999-Mar-04 Thu	6.2	6.2	###	###			###	###	0.0
1999-Mar-03 Wed	###	6.23	###	###			76.1	76.1	0.0
1999-Mar-02 Tue	###	###	###	6.149			###	###	###
1999-Mar-01 Mon	6	###	6	###	678,451	2,035,353	87.3	87.3	0.0
1999-Feb-26 Fri	###	###	6	###			21.3	21.3	0.0
1999-Feb-25 Thu	5.972	###	5.85	###			###	###	0.0
1999-Feb-24 Wed	###	###	###	###			14.5	14.5	0.0
1999-Feb-23 Tue	###	###	###	###	2,870,384	0	###	###	0.0
1999-Feb-22 Mon	###	###	###	###			2.5	2.5	0.0
1999-Feb-19 Fri	6.43	###	6.41	###	357,645	1,146,252	83.8	83.8	0.0
1999-Feb-18 Thu	6.279	6.43	6.25	6.42	965,145	###	###	###	0.5
1999-Feb-17 Wed	###	###	6.28	###	483,779	###	###	###	0.0
1999-Feb-16 Tue	###	###	###	6.27			###	###	0.4
1999-Feb-15 Mon	6.27	###	6.22	6.27			###	###	0.4
1999-Feb-12 Fri	6.28	###	6.28	###	2,069,243	6,497,423	76.8	76.8	0.0
1999-Feb-11 Thu	6.28	6.28	###	6.26			30.1	30.1	0.4
1999-Feb-10 Wed	###	###	6.25	6.282	873,227	###	###	###	0.4
1999-Feb-09 Tue	6.45	6.48	###	###	499,571	###	31.5	31.5	0.0
1999-Feb-08 Mon	6.5	6.5	6.44	6.45	417,677	2,702,370	###	###	###
1999-Feb-05 Fri	6.59	6.59	6.45	6.48			20.6	20.6	0.5
1999-Feb-04 Thu	6.59	###	6.57	6.628	534,554	###	71.9	71.9	###
1999-Feb-03 Wed	6.54	###	6.54	6.58	345,777	###	73.1	73.1	0.5
1999-Feb-02 Tue	6.55	###	6.5	###			30.1	30.1	0.0
1999-Feb-01 Mon	6.4	6.53	###	6.527	2,585,520	8,441,722	84.9	84.9	###
1999-Jan-29 Fri	###	6.4	6.25	6.352	4,489,026	28,393,089	24.5	24.5	###
1999-Jan-28 Thu	6.42	6.43	###	###			###	###	0.0
1999-Jan-27 Wed	6.51	6.55	6.4	6.45			###	###	###
1999-Jan-25 Mon	6.55	6.55	6.45	6.48			###	###	0.5
1999-Jan-22 Fri	6.41	6.52	6.41	6.52			83.2	83.2	0.5
1999-Jan-21 Thu	6.51	6.51	6.41	6.41			###	###	0.5
1999-Jan-20 Wed	###	###	6.5	6.51			19.7	19.7	###
1999-Jan-19 Tue	###	###	6.59	###	434,544	1,431,822	69.8	69.8	0.0
1999-Jan-18 Mon	6.72	6.72	6.53	6.59	2,200,447	###	15.0	15.0	###
1999-Jan-15 Fri	6.54	###	6.52	6.57			###	###	###
1999-Jan-14 Thu	6.76	6.76	6.54	###	649,285	4,317,745	###	###	0.0
1999-Jan-13 Wed	6.88	6.88	###	6.844			###	###	0.5
1999-Jan-12 Tue	###	###	###	###			19.1	19.1	0.0
1999-Jan-11 Mon	###	###	###	###	659,447	0	###	###	0.0
1999-Jan-08 Fri	###	###	###	###	354,056	0	###	###	0.0
1999-Jan-07 Thu	###	###	###	###	802,489	0	###	###	0.0
1999-Jan-06 Wed	6.78	6.86	6.78	6.84	778,488	5,309,288	###	###	0.5
1999-Jan-05 Tue	###	7	6.7	6.7			11.6	11.6	0.5
1999-Jan-04 Mon	6.75	###	6.75	###			87.2	87.2	0.0
1998-Dec-31 Thu	6.72	6.79	###	6.75	308,856	###	###	###	0.5
1998-Dec-30 Wed	6.7	6.79	###	6.72	587,371	1,994,124	###	###	0.5
1998-Dec-29 Tue	###	6.75	###	6.7			###	###	0.5
1998-Dec-24 Thu	###	6.78	###	###	122,675	###	###	###	0.0
1998-Dec-23 Wed	###	###	###	###	322,943	0	###	###	0.0
1998-Dec-22 Tue	###	###	6.75	###			###	###	0.0
1998-Dec-21 Mon	###	###	6.889	6.889			28.4	28.4	0.5
1998-Dec-18 Fri	6.83	###	6.75	6.958	1,106,744	###	85.4	85.4	###
1998-Dec-17 Thu	###	6.85	###	6.84	357,025	###	###	###	0.5
1998-Dec-16 Wed	###	6.57	###	6.57			###	###	###
1998-Dec-15 Tue	###	6.4	###	6.358			70.7	70.7	0.5
1998-Dec-14 Mon	6.55	6.55	6.25	###	1,046,387	6,696,876	14.7	14.7	0.0
1998-Dec-11 Fri	6.7	6.7	6.52	6.55	1,098,024	###	###	###	0.5
1998-Dec-10 Thu	6.7	6.75	6.7	6.75			77.6	77.6	0.5
1998-Dec-09 Wed	6.76	6.76	###	6.75	672,982	2,274,679	###	###	0.5
1998-Dec-08 Tue	###	6.78	6.58	6.75			89.6	89.6	0.5
1998-Dec-07 Mon	6.7	6.7	###	###	342,427	###	18.7	18.7	0.0
1998-Dec-04 Fri	6.5	6.7	6.49	###	824,549	###	79.1	79.1	0.0
1998-Dec-03 Thu	###	###	6.5	6.52	530,879	1,725,356	15.3	15.3	0.5
1998-Dec-02 Wed	###	###	###	###			12.5	12.5	0.0
1998-Dec-01 Tue	6.8	6.82	6.75	6.75			29.0	29.0	0.5
1998-Nov-30 Mon	6.86	###	6.85	6.86	1,901,541	6,512,777	72.4	72.4	0.5
1998-Nov-27 Fri	6.8	###	6.8	6.85			75.2	75.2	###
1998-Nov-26 Thu	6.778	6.86	6.76	6.81	948,284	###	71.4	71.4	###
1998-Nov-25 Wed	###	###	6.76	6.76			###	###	0.5
1998-Nov-24 Tue	###	7	###	###	886,258	###	75.9	75.9	0.0
1998-Nov-23 Mon	6.75	###	6.75	###	314,328	1,060,857	87.0	87.0	0.0
1998-Nov-20 Fri	6.8	6.8	6.72	6.75			###	###	0.5
1998-Nov-19 Thu	6.83	###	6.8	6.83	477,773	1,624,428	###	###	0.5
1998-Nov-18 Wed	6.8	6.88	6.8	6.87			82.3	82.3	###
1998-Nov-17 Tue	7	###	6.8	6.88			15.3	15.3	###
1998-Nov-16 Mon	6.8	###	6.74	###	3,440,454	11,594,329	###	###	0.0
1998-Nov-13 Fri	###	###	###	6.87	967,979	0	###	###	###
1998-Nov-12 Thu	###	6.75	###	6.7			###	###	0.5
1998-Nov-11 Wed	6.48	###	6.48	###	527,983	###	###	###	0.0
1998-Nov-10 Tue	###	###	6.45	6.48	532,684	###	###	###	0.5
1998-Nov-09 Mon	6.43	6.52	6.4	6.51			86.4	86.4	###
1998-Nov-06 Fri	###	6.45	###	6.42	868,823	2,801,954	###	###	0.5
1998-Nov-05 Thu	6.356	6.4	###	###			###	###	0.0
1998-Nov-04 Wed	###	###	###	###	1,674,427	0	###	###	0.0
1998-Nov-03 Tue	###	6.56	###	6.55	454,450	###	###	###	0.5
1998-Nov-02 Mon	###	6.4	###	###			###	###	0.0
1998-Oct-30 Fri	6.22	###	6.21	###	1,369,858	###	78.2	78.2	0.0
1998-Oct-29 Thu	###	###	###	###	975,489	0	###	###	0.0
1998-Oct-28 Wed	###	###	###	###			66.5	66.5	0.0
1998-Oct-27 Tue	6.29	###	6.27	###			77.4	77.4	0.0
1998-Oct-26 Mon	6.22	6.282	###	6.282			77.6	77.6	0.4
1998-Oct-23 Fri	6.2	6.27	6.2	6.26	240,380	###	85.1	85.1	0.4
1998-Oct-22 Thu	###	6.4	###	###			###	###	0.0
1998-Oct-21 Wed	###	###	###	###	1,028,971	0	###	###	0.0
1998-Oct-20 Tue	###	###	###	###	1,238,171	0	###	###	0.0
1998-Oct-19 Mon	5.8	###	5.78	###	646,470	###	91.0	91.0	0.0
1998-Oct-16 Fri	5.82	5.85	5.76	5.8	892,285	###	###	###	0.4
1998-Oct-15 Thu	5.75	5.85	5.7	5.72	1,366,674	7,892,542	###	###	0.4
1998-Oct-14 Wed	5.84	###	###	5.75	962,482	0	###	###	###
1998-Oct-13 Tue	5.85	###	5.8	5.85			83.8	83.8	0.4
1998-Oct-12 Mon	6	6	5.82	5.84			11.9	11.9	0.4
1998-Oct-09 Fri	###	###	5.85	###			###	###	0.0
1998-Oct-08 Thu	6.158	6.158	###	###	876,842	###	8.4	8.4	0.0
1998-Oct-07 Wed	###	###	###	###			87.4	87.4	0.0
1998-Oct-06 Tue	###	###	5.88	###	187,475	551,176	28.6	28.6	0.0
1998-Oct-05 Mon	###	###	###	###	162,425	0	###	###	0.0
1998-Oct-02 Fri	###	###	###	###	314,572	0	###	###	0.0
1998-Oct-01 Thu	###	###	###	###	579,242	0	###	###	0.0
1998-Sep-30 Wed	###	###	###	###	795,027	0	###	###	0.0
1998-Sep-29 Tue	###	###	###	###			###	###	0.0
1998-Sep-28 Mon	###	###	6	###			20.8	20.8	0.0
1998-Sep-25 Fri	###	###	6	###			27.0	27.0	0.0
1998-Sep-24 Thu	6.26	###	###	###			12.8	12.8	0.0
1998-Sep-23 Wed	###	6.27	###	6.187			###	###	###
1998-Sep-22 Tue	###	6.2	###	###			29.0	29.0	0.0
1998-Sep-21 Mon	6.28	6.28	###	###	608,551	1,910,850	###	###	0.0
1998-Sep-18 Fri	###	###	###	###			###	###	0.0
1998-Sep-17 Thu	6.121	6.25	6.121	6.2			86.8	86.8	0.4
1998-Sep-16 Wed	###	###	###	###	615,341	0	###	###	0.0
1998-Sep-15 Tue	###	###	5.978	5.978	627,585	1,875,851	10.9	10.9	0.4
1998-Sep-14 Mon	###	###	###	6			24.7	24.7	0.4
1998-Sep-11 Fri	###	6.21	###	###			###	###	0.0
1998-Sep-10 Thu	###	6.28	###	6.259	706,052	###	###	###	0.4
1998-Sep-09 Wed	###	6.23	###	6.21			89.6	89.6	###
1998-Sep-08 Tue	###	###	###	###	539,347	0	###	###	0.0
1998-Sep-07 Mon	5.7	###	5.7	###	881,383	2,511,941	###	###	0.0
1998-Sep-04 Fri	5.79	5.88	5.78	5.85			76.5	76.5	0.4
1998-Sep-03 Thu	5.623	5.85	5.623	5.779			92.6	92.6	0.4
1998-Sep-02 Wed	5.5	5.7	5.5	###	1,633,229	9,146,082	82.4	82.4	0.0
1998-Sep-01 Tue	5.4	5.46	###	5.42			58.6	58.6	0.4
1998-Aug-31 Mon	5.8	5.8	5.58	5.588	713,187	###	###	###	###
1998-Aug-28 Fri	5.7	5.83	###	5.76			###	###	###
1998-Aug-27 Thu	###	###	5.8	###			93.7	93.7	0.0
1998-Aug-26 Wed	###	###	5.85	5.986			###	###	0.4
1998-Aug-25 Tue	5.72	6.052	5.72	6.052	960,880	###	97.7	97.7	0.4
1998-Aug-24 Mon	5.744	5.744	5.53	###			###	###	0.0
1998-Aug-21 Fri	5.85	5.85	5.75	5.78			###	###	0.4
1998-Aug-20 Thu	###	###	5.8	###			70.3	70.3	0.0
1998-Aug-19 Wed	5.75	###	5.75	###			###	###	0.0
1998-Aug-18 Tue	###	5.7	5.58	5.7	844,028	###	86.7	86.7	0.4
1998-Aug-17 Mon	5.74	5.74	5.5	###			###	###	0.0
1998-Aug-14 Fri	5.8	5.85	###	5.756	1,148,375	###	###	###	###
1998-Aug-13 Thu	5.7	5.84	###	5.82			92.0	92.0	0.4
1998-Aug-12 Wed	5.5	5.72	5.45	###			92.0	92.0	0.0
1998-Aug-11 Tue	5.526	5.55	5.51	5.53	1,524,585	8,430,955	###	###	###
1998-Aug-10 Mon	###	###	5.52	5.52	260,677	###	###	###	0.4
1998-Aug-07 Fri	5.8	5.85	5.57	###	526,623	###	###	###	0.0
1998-Aug-06 Thu	5.85	5.85	5.7	5.75	621,950	###	###	###	###
1998-Aug-05 Wed	5.85	5.85	###	5.79	540,348	###	###	###	###
1998-Aug-04 Tue	5.85	###	5.85	###	473,422	1,384,759	###	###	0.0
1998-Aug-03 Mon	6	6	5.88	5.88	118,974	###	###	###	0.4
1998-Jul-31 Fri	###	###	###	###			###	###	0.0
1998-Jul-30 Thu	6	###	6	###			84.5	84.5	0.0
1998-Jul-29 Wed	###	6	###	###	1,212,643	3,637,929	82.6	82.6	0.0
1998-Jul-28 Tue	###	###	###	###	449,672	0	85.8	85.8	0.0
1998-Jul-27 Mon	###	###	5.88	###	211,173	620,848	16.8	16.8	0.0
1998-Jul-24 Fri	5.982	###	###	###	455,887	0	###	###	0.0
1998-Jul-23 Thu	###	###	###	###			75.4	75.4	0.0
1998-Jul-22 Wed	6.175	6.175	###	###	1,186,877	3,664,482	23.4	23.4	0.0
1998-Jul-21 Tue	###	6.23	###	6.2	477,227	###	###	###	0.4
1998-Jul-20 Mon	6.141	###	###	###			###	###	0.0
1998-Jul-17 Fri	###	###	###	###	393,225	0	30.3	30.3	0.0
1998-Jul-16 Thu	6	6.2	6	###	1,281,651	7,818,071	###	###	0.0
1998-Jul-15 Wed	###	###	###	###	917,647	0	25.9	25.9	0.0
1998-Jul-14 Tue	5.81	###	5.8	###	266,850	###	###	###	0.0
1998-Jul-13 Mon	5.85	5.85	5.72	5.8	422,859	###	30.6	30.6	0.4
1998-Jul-10 Fri	5.881	5.89	5.81	5.86	388,949	2,275,351	###	###	0.4
1998-Jul-09 Thu	6	###	5.85	###			###	###	0.0
1998-Jul-08 Wed	6.043	###	###	###			###	###	0.0
1998-Jul-07 Tue	###	###	###	###	1,834,025	0	###	###	0.0
1998-Jul-06 Mon	###	###	###	###			###	###	0.0
1998-Jul-03 Fri	###	###	###	###			###	###	0.0
1998-Jul-02 Thu	6	###	6	###	652,781	1,958,343	69.9	69.9	0.0
1998-Jul-01 Wed	5.75	###	5.75	###			###	###	0.0
1998-Jun-30 Tue	5.745	5.76	###	5.7	1,236,673	###	28.3	28.3	0.4
1998-Jun-29 Mon	5.7	5.74	###	5.73			###	###	###
1998-Jun-26 Fri	5.757	5.78	###	5.7			###	###	0.4
1998-Jun-25 Thu	5.7	5.7	###	5.7			###	###	0.4
1998-Jun-24 Wed	5.75	5.81	###	###			###	###	0.0
1998-Jun-23 Tue	###	5.7	###	5.7			###	###	0.4
1998-Jun-22 Mon	5.7	5.7	###	###	443,724	###	###	###	0.0
1998-Jun-19 Fri	###	###	###	5.7	954,276	0	8.7	8.7	0.4
1998-Jun-18 Thu	###	###	5.88	###	1,865,271	###	###	###	0.0
1998-Jun-17 Wed	###	###	5.73	5.79	1,494,187	4,280,845	74.2	74.2	###
1998-Jun-16 Tue	###	5.79	###	5.7	902,846	###	###	###	0.4
1998-Jun-15 Mon	###	6	5.78	5.8			18.2	18.2	0.4
1998-Jun-12 Fri	###	5.73	5.51	5.72			###	###	0.4
1998-Jun-11 Thu	###	###	5.71	5.75			17.8	17.8	###
1998-Jun-10 Wed	###	###	5.81	###			###	###	0.0
1998-Jun-09 Tue	6.24	6.27	###	###			###	###	0.0
1998-Jun-05 Fri	6.286	###	6.24	6.25	1,687,882	###	###	###	###
1998-Jun-04 Thu	6.345	###	6.28	6.28			###	###	0.4
1998-Jun-03 Wed	6.48	6.5	###	6.4	157,745	512,671	###	###	0.5
1998-Jun-02 Tue	6.471	6.52	###	6.45	583,143	1,901,046	###	###	###
1998-Jun-01 Mon	###	6.51	6.44	6.47	408,029	2,641,987	35.2	35.2	0.5
1998-May-29 Fri	6.75	6.75	6.55	6.55	341,482	2,270,855	8.0	8.0	0.5
1998-May-28 Thu	6.7	6.77	###	6.72	1,250,940	###	70.2	70.2	0.5
1998-May-27 Wed	6.79	6.8	###	###			###	###	0.0
1998-May-26 Tue	###	###	6.85	6.85			21.2	21.2	###
1998-May-25 Mon	6.89	###	6.88	###	129,248	###	75.6	75.6	0.0
1998-May-22 Fri	6.88	###	6.84	6.85			###	###	###
1998-May-21 Thu	###	###	6.8	6.88			84.0	84.0	###
1998-May-20 Wed	6.849	6.849	6.7	6.79	1,277,687	###	23.9	23.9	0.5
1998-May-19 Tue	###	###	6.81	6.829			21.8	21.8	0.5
1998-May-18 Mon	7.054	7.054	6.8	###	1,155,080	###	###	###	0.0
1998-May-15 Fri	###	###	###	###			76.8	76.8	0.0
1998-May-14 Thu	###	###	###	###			77.2	77.2	0.0
1998-May-13 Wed	###	###	###	###	438,170	0	###	###	0.0
1998-May-12 Tue	7.23	###	7.23	7.28			76.2	76.2	0.5
1998-May-11 Mon	###	7.26	###	7.23	539,174	###	###	###	###
1998-May-08 Fri	###	###	###	###			###	###	0.0
1998-May-07 Thu	###	###	###	###			###	###	0.0
1998-May-06 Wed	###	7.22	###	7.22	511,185	1,845,377	81.5	81.5	0.5
1998-May-05 Tue	###	###	7.2	7.22			25.1	25.1	0.5
1998-May-04 Mon	###	###	7.25	###	1,334,020	4,835,822	###	###	0.0
1998-May-01 Fri	7.051	7.29	###	7.29			89.0	89.0	###
1998-Apr-30 Thu	###	###	###	###	518,320	0	25.3	25.3	0.0
1998-Apr-29 Wed	7	###	###	###			###	###	0.0
1998-Apr-28 Tue	###	###	###	###	297,040	0	87.5	87.5	0.0
1998-Apr-27 Mon	###	###	###	###			###	###	0.0
1998-Apr-24 Fri	###	###	7	###			###	###	0.0
1998-Apr-23 Thu	###	###	###	###			###	###	0.0
1998-Apr-22 Wed	7.146	7.146	###	###	891,154	###	14.4	14.4	0.0
1998-Apr-21 Tue	7.2	7.25	###	###			27.0	27.0	0.0
1998-Apr-20 Mon	###	7.24	###	7.2			###	###	0.5
1998-Apr-17 Fri	7.29	###	###	###			###	###	0.0
1998-Apr-16 Thu	7.27	7.56	7.21	7.341			76.5	76.5	0.5
1998-Apr-15 Wed	7.054	###	###	###			95.0	95.0	0.0
1998-Apr-14 Tue	6.83	###	6.83	###			90.6	90.6	0.0
1998-Apr-09 Thu	6.86	6.88	6.75	6.8	320,726	2,185,747	19.6	19.6	0.5
1998-Apr-08 Wed	6.77	###	6.76	6.88	846,372	###	85.9	85.9	###
1998-Apr-07 Tue	7.026	###	###	###	645,044	0	8.1	8.1	0.0
1998-Apr-06 Mon	6.922	###	###	###			###	###	0.0
1998-Apr-03 Fri	###	###	###	###			94.6	94.6	0.0
1998-Apr-02 Thu	6.783	###	6.78	6.82			81.7	81.7	0.5
1998-Apr-01 Wed	###	6.8	###	6.8	113,627	###	###	###	0.5
1998-Mar-31 Tue	6.687	6.7	6.53	###	1,527,949	10,107,382	17.7	17.7	0.0
1998-Mar-30 Mon	###	6.7	###	6.7	526,849	1,764,944	85.2	85.2	0.5
1998-Mar-27 Fri	6.85	6.85	6.55	###			6.6	6.6	0.0
1998-Mar-26 Thu	6.8	6.85	6.72	6.75			###	###	0.5
1998-Mar-25 Wed	###	###	6.77	6.8			###	###	0.5
1998-Mar-24 Tue	6.85	###	6.85	###			88.8	88.8	0.0
1998-Mar-23 Mon	###	###	6.85	###			16.5	16.5	0.0
1998-Mar-20 Fri	###	###	###	7.075			###	###	0.5
1998-Mar-19 Thu	6.89	###	6.78	6.85			###	###	###
1998-Mar-18 Wed	###	7	###	###	2,377,155	8,320,042	96.3	96.3	0.0
1998-Mar-17 Tue	6.44	###	6.44	6.59	1,117,979	###	###	###	###
1998-Mar-16 Mon	6.4	6.44	###	###	483,649	1,557,349	29.3	29.3	0.0
1998-Mar-13 Fri	6.23	6.45	6.23	6.44			###	###	0.5
1998-Mar-12 Thu	###	6.24	###	6.23			87.0	87.0	0.4
1998-Mar-11 Wed	###	6.2	###	###			26.7	26.7	0.0
1998-Mar-10 Tue	###	6.2	###	###			###	###	0.0
1998-Mar-09 Mon	###	###	###	###			###	###	0.0
1998-Mar-06 Fri	###	###	###	###	1,137,587	0	###	###	0.0
1998-Mar-05 Thu	###	###	###	###			82.1	82.1	0.0
1998-Mar-04 Wed	6.048	###	###	###			###	###	0.0
1998-Mar-03 Tue	6.043	6.043	###	###	1,238,282	###	###	###	0.0
1998-Mar-02 Mon	6.125	###	6	###			25.4	25.4	0.0
1998-Feb-27 Fri	###	###	###	###	1,521,483	0	13.0	13.0	0.0
1998-Feb-26 Thu	###	###	###	###	684,149	0	9.9	9.9	0.0
1998-Feb-25 Wed	###	###	6.23	###			74.2	74.2	0.0
1998-Feb-24 Tue	###	6.26	###	6.26	4,340,484	###	92.2	92.2	0.4
1998-Feb-23 Mon	###	###	5.85	###			###	###	0.0
1998-Feb-20 Fri	###	###	###	###	2,278,656	0	###	###	0.0
1998-Feb-19 Thu	5.985	5.985	###	###	1,473,251	###	25.0	25.0	0.0
1998-Feb-18 Wed	6.075	###	###	###			15.5	15.5	0.0
1998-Feb-17 Tue	6.028	###	6.021	###			77.4	77.4	0.0
1998-Feb-16 Mon	###	###	6	6			###	###	0.4
1998-Feb-13 Fri	6.2	6.2	6	###	1,883,459	###	18.2	18.2	0.0
1998-Feb-12 Thu	###	###	###	###	829,141	0	###	###	0.0
1998-Feb-11 Wed	###	###	###	###	493,985	0	10.5	10.5	0.0
1998-Feb-10 Tue	6.446	6.45	6.21	6.22	300,058	###	7.1	7.1	0.4
1998-Feb-09 Mon	###	6.55	###	6.45			79.2	79.2	###
1998-Feb-06 Fri	###	###	###	###			84.7	84.7	0.0
1998-Feb-05 Thu	###	###	###	###			69.7	69.7	0.0
1998-Feb-04 Wed	6.175	###	###	###			###	###	0.0
1998-Feb-03 Tue	###	###	###	###	2,977,027	0	###	###	0.0
1998-Feb-02 Mon	###	6.2	###	###			68.0	68.0	0.0
1998-Jan-30 Fri	6.225	6.225	###	###	1,453,726	4,524,722	###	###	0.0
1998-Jan-29 Thu	6.29	###	###	6.2	963,956	0	###	###	0.4
1998-Jan-28 Wed	6.22	6.22	###	###	1,853,144	5,763,277	22.0	22.0	0.0
1998-Jan-27 Tue	6.253	6.26	###	6.175	819,049	2,563,623	24.4	24.4	###
1998-Jan-23 Fri	###	###	6.26	6.26			###	###	0.4
1998-Jan-22 Thu	6.42	6.45	###	###			###	###	0.0
1998-Jan-21 Wed	###	###	###	6.44			###	###	0.5
1998-Jan-20 Tue	###	6.55	6.46	6.47			26.2	26.2	0.5
1998-Jan-19 Mon	6.543	###	6.49	6.52	752,245	###	21.9	21.9	0.5
1998-Jan-16 Fri	6.526	6.53	6.48	6.5			###	###	0.5
1998-Jan-15 Thu	###	6.58	###	6.55			80.3	80.3	0.5
1998-Jan-14 Wed	6.556	###	6.53	6.55	562,444	1,836,379	###	###	0.5
1998-Jan-13 Tue	6.75	6.75	6.42	6.45	297,782	###	###	###	###
1998-Jan-12 Mon	###	###	###	6.7	302,954	0	22.9	22.9	0.5
1998-Jan-09 Fri	7.149	###	###	###			###	###	0.0
1998-Jan-08 Thu	###	###	###	###	850,754	0	###	###	0.0
1998-Jan-07 Wed	7	7	6.88	###	258,227	###	###	###	0.0
1998-Jan-06 Tue	6.841	###	6.84	7			###	###	0.5
1998-Jan-05 Mon	6.883	###	6.85	###			###	###	0.0
1998-Jan-02 Fri	6.87	###	6.82	6.85	32,679	###	20.2	20.2	###
1997-Dec-31 Wed	6.857	###	6.82	###			###	###	0.0
1997-Dec-30 Tue	###	6.82	###	6.8	347,359	###	###	###	0.5
1997-Dec-29 Mon	6.58	6.74	6.58	6.7	310,573	###	86.1	86.1	0.5
1997-Dec-24 Wed	###	###	6.55	###			71.6	71.6	0.0
1997-Dec-23 Tue	6.455	###	6.449	###	794,620	2,562,252	###	###	0.0
1997-Dec-22 Mon	###	6.5	###	6.4	425,323	###	83.5	83.5	0.5
1997-Dec-19 Fri	6.255	###	6.25	###	2,651,945	8,287,328	###	###	0.0
1997-Dec-18 Thu	6.275	###	6.25	###			###	###	0.0
1997-Dec-17 Wed	###	###	5.88	###			81.4	81.4	0.0
1997-Dec-16 Tue	###	###	5.76	5.89	1,614,484	###	###	###	###
1997-Dec-15 Mon	###	###	###	###			###	###	0.0
1997-Dec-12 Fri	###	###	6.25	6.25	833,552	2,604,850	###	###	###
1997-Dec-11 Thu	6.45	6.45	###	6.41	316,286	1,020,022	33.0	33.0	0.5
1997-Dec-10 Wed	###	6.46	###	6.45			89.2	89.2	###
1997-Dec-09 Tue	6.5	6.52	###	###			10.7	10.7	0.0
1997-Dec-08 Mon	6.7	6.71	6.4	6.45	379,024	###	###	###	###
1997-Dec-05 Fri	###	6.76	###	###	85,375	###	15.3	15.3	0.0
1997-Dec-04 Thu	6.8	6.8	6.7	6.75			###	###	0.5
1997-Dec-03 Wed	6.777	6.85	6.773	6.8	595,588	4,056,847	###	###	0.5
1997-Dec-02 Tue	6.724	6.78	###	6.78			77.9	77.9	0.5
1997-Dec-01 Mon	6.47	###	6.41	###			###	###	0.0
1997-Nov-28 Fri	6.41	6.5	###	###			###	###	0.0
1997-Nov-27 Thu	###	6.75	###	###	2,065,086	###	###	###	0.0
1997-Nov-26 Wed	6.551	###	6.51	###	1,604,659	###	###	###	0.0
1997-Nov-25 Tue	6.45	6.55	###	6.55	539,085	###	###	###	0.5
1997-Nov-24 Mon	6.7	6.73	6.5	###			###	###	0.0
1997-Nov-21 Fri	###	6.7	6.29	6.7	573,683	3,726,071	95.5	95.5	0.5
1997-Nov-20 Thu	###	6.4	6.21	6.25			18.6	18.6	###
1997-Nov-19 Wed	6.49	6.55	###	###			12.1	12.1	0.0
1997-Nov-18 Tue	###	###	###	6.5			###	###	0.5
1997-Nov-17 Mon	6.22	6.4	6.21	###	1,244,582	7,847,089	###	###	0.0
1997-Nov-14 Fri	###	6.47	6.2	6.2	425,749	###	11.5	11.5	0.4
1997-Nov-13 Thu	6.25	###	###	###	484,020	0	###	###	0.0
1997-Nov-12 Wed	6.4	6.41	6.25	6.27	318,071	2,013,389	###	###	0.4
1997-Nov-11 Tue	6.4	6.44	###	###	304,325	979,926	13.3	13.3	0.0
1997-Nov-10 Mon	6.4	6.42	6.25	###			16.1	16.1	0.0
1997-Nov-07 Fri	###	###	6.41	6.5			###	###	0.5
1997-Nov-06 Thu	7.25	7.25	6.87	6.88			3.9	3.9	###
1997-Nov-05 Wed	7.25	###	###	7.251			72.0	72.0	0.5
1997-Nov-04 Tue	###	7.71	7.24	7.25	326,858	###	14.1	14.1	0.5
1997-Nov-03 Mon	6.76	7.2	6.7	7.2	530,923	###	###	###	0.5
1997-Oct-31 Fri	6.523	###	6.48	###	736,084	###	###	###	0.0
1997-Oct-30 Thu	6.782	6.88	###	6.59			28.6	28.6	###
1997-Oct-29 Wed	7.5	###	###	6.5	796,389	0	###	###	0.5
1997-Oct-28 Tue	###	###	7.2	###			78.0	78.0	0.0
1997-Oct-27 Mon	8.186	8.24	###	###	574,689	###	###	###	0.0
1997-Oct-24 Fri	8.179	8.45	###	8.2			###	###	0.6
1997-Oct-23 Thu	8.4	###	###	8.4			###	###	###
1997-Oct-22 Wed	###	8.51	8.27	8.4	1,094,752	###	###	###	###
1997-Oct-21 Tue	8.226	8.29	8.22	8.27			###	###	###
1997-Oct-20 Mon	8.247	8.25	###	###	341,124	###	###	###	0.0
1997-Oct-17 Fri	8.2	###	8.2	###	1,832,876	###	###	###	0.0
1997-Oct-16 Thu	8.2	8.25	###	8.2	511,285	2,109,050	77.3	77.3	0.6
1997-Oct-15 Wed	###	8.28	###	8.25	938,972	3,887,344	89.6	89.6	###
1997-Oct-14 Tue	###	###	###	###	448,148	0	###	###	0.0
1997-Oct-13 Mon	###	###	8	8			###	###	###
1997-Oct-10 Fri	8.4	8.4	###	###			30.9	30.9	0.0
1997-Oct-09 Thu	8.55	8.57	8.4	8.48			###	###	0.6
1997-Oct-08 Wed	8.55	###	8.55	###	387,221	###	###	###	0.0
1997-Oct-07 Tue	8.5	8.5	8.48	8.5			###	###	0.6
1997-Oct-06 Mon	8.4	8.5	8.4	8.5	98,525	###	###	###	0.6
1997-Oct-03 Fri	8.486	###	###	###			20.5	20.5	0.0
1997-Oct-02 Thu	###	###	8.5	8.5	343,423	1,459,547	19.3	19.3	0.6
1997-Oct-01 Wed	8.7	8.7	###	###			19.5	19.5	0.0
1997-Sep-30 Tue	###	8.8	###	###			74.5	74.5	0.0
1997-Sep-29 Mon	###	###	8.55	###	122,624	###	27.1	27.1	0.0
1997-Sep-26 Fri	###	8.7	###	###			22.0	22.0	0.0
1997-Sep-25 Thu	###	8.82	###	8.7			###	###	###
1997-Sep-24 Wed	###	8.72	###	###	408,574	1,781,382	###	###	0.0
1997-Sep-23 Tue	8.659	8.77	###	8.71			79.5	79.5	0.6
1997-Sep-22 Mon	8.5	###	8.5	8.59	566,647	2,408,249	72.0	72.0	###
1997-Sep-19 Fri	###	8.56	8.45	8.54	911,642	###	69.0	69.0	###
1997-Sep-18 Thu	###	###	###	8.55	315,782	0	###	###	###
1997-Sep-17 Wed	###	8.2	8	###	2,214,559	17,937,927	###	###	0.0
1997-Sep-16 Tue	###	###	###	###	280,375	0	###	###	0.0
1997-Sep-15 Mon	###	###	###	###			72.8	72.8	0.0
1997-Sep-12 Fri	###	8	###	8			82.5	82.5	###
1997-Sep-11 Thu	###	###	###	###	954,423	0	###	###	0.0
1997-Sep-10 Wed	8	###	8	###	698,581	2,794,324	73.2	73.2	0.0
1997-Sep-09 Tue	###	###	###	###	1,060,121	0	82.2	82.2	0.0
1997-Sep-08 Mon	###	###	###	###	599,388	0	93.0	93.0	0.0
1997-Sep-05 Fri	7.523	7.75	7.523	7.72	565,724	4,320,151	87.9	87.9	###
1997-Sep-04 Thu	7.5	7.55	7.5	7.54			76.8	76.8	0.5
1997-Sep-03 Wed	7.582	###	7.45	7.48			###	###	0.5
1997-Sep-02 Tue	7.455	###	###	###			23.8	23.8	0.0
1997-Sep-01 Mon	###	7.41	7.29	###			17.3	17.3	0.0
1997-Aug-29 Fri	###	7.45	###	###	605,976	###	###	###	0.0
1997-Aug-28 Thu	7.41	7.45	7.4	7.43			72.7	72.7	###
1997-Aug-27 Wed	7.53	7.53	###	###	301,846	1,136,450	###	###	0.0
1997-Aug-26 Tue	7.57	###	7.51	7.53	204,778	768,941	###	###	0.5
1997-Aug-25 Mon	7.42	7.46	###	7.46			###	###	0.5
1997-Aug-22 Fri	###	7.7	7.4	7.4			###	###	0.5
1997-Aug-21 Thu	7.673	7.71	###	7.7			74.0	74.0	0.6
1997-Aug-20 Wed	7.55	###	###	###			###	###	0.0
1997-Aug-19 Tue	###	###	7.48	7.48	444,355	1,661,887	###	###	0.5
1997-Aug-18 Mon	7.553	###	7.51	7.52			###	###	0.5
1997-Aug-15 Fri	7.75	7.78	7.72	7.72			22.7	22.7	###
1997-Aug-14 Thu	7.759	7.8	7.72	7.75	411,621	3,194,178	###	###	###
1997-Aug-13 Wed	7.7	7.76	7.57	7.75			85.5	85.5	###
1997-Aug-12 Tue	7.86	7.89	7.75	###	269,653	2,108,686	###	###	0.0
1997-Aug-11 Mon	###	###	7.8	7.83			###	###	###
1997-Aug-08 Fri	###	###	###	###			24.8	24.8	0.0
1997-Aug-07 Thu	###	###	###	###			###	###	0.0
1997-Aug-06 Wed	8	###	8	###			###	###	0.0
1997-Aug-05 Tue	###	8	###	8	211,023	###	###	###	###
1997-Aug-04 Mon	###	###	###	###	111,129	0	76.0	76.0	0.0
1997-Aug-01 Fri	###	###	###	###	992,673	0	65.3	65.3	0.0
1997-Jul-31 Thu	8	###	###	8	381,220	0	###	###	###
1997-Jul-30 Wed	###	8	###	8			79.6	79.6	###
1997-Jul-29 Tue	8	8	7.84	###			16.4	16.4	0.0
1997-Jul-28 Mon	8.043	###	###	8			###	###	###
1997-Jul-25 Fri	8	###	###	###	526,989	0	67.2	67.2	0.0
1997-Jul-24 Thu	###	8	7.86	8			83.7	83.7	###
1997-Jul-23 Wed	7.885	7.885	7.83	7.88			26.2	26.2	0.6
1997-Jul-22 Tue	7.642	7.8	7.642	7.75			###	###	###
1997-Jul-21 Mon	###	7.74	###	###			###	###	0.0
1997-Jul-18 Fri	###	###	7.77	7.77			12.8	12.8	0.6
1997-Jul-17 Thu	7.8	###	7.74	7.77	356,873	###	24.0	24.0	0.6
1997-Jul-16 Wed	###	7.72	###	7.7			75.5	75.5	0.6
1997-Jul-15 Tue	7.724	7.724	7.56	###	277,843	2,123,276	26.2	26.2	0.0
1997-Jul-14 Mon	7.85	7.87	7.72	7.72	610,275	###	20.8	20.8	###
1997-Jul-11 Fri	###	###	7.75	7.8	218,480	###	###	###	0.6
1997-Jul-10 Thu	7.86	###	7.8	7.88	174,774	###	64.3	64.3	0.6
1997-Jul-09 Wed	7.85	###	7.85	7.85			58.6	58.6	###
1997-Jul-08 Tue	7.751	7.82	7.7	7.82	336,740	###	89.3	89.3	0.6
1997-Jul-07 Mon	7.942	7.945	7.75	7.78			###	###	0.6
1997-Jul-04 Fri	###	8	7.85	7.85	156,587	1,240,951	###	###	###
1997-Jul-03 Thu	8.047	###	###	8			29.3	29.3	###
1997-Jul-02 Wed	7.957	8	###	###			###	###	0.0
1997-Jul-01 Tue	7.973	8	###	###			22.6	22.6	0.0
1997-Jun-30 Mon	###	8	###	8	699,351	###	###	###	###
1997-Jun-27 Fri	###	###	###	###	413,154	0	62.9	62.9	0.0
1997-Jun-26 Thu	###	###	###	###	402,820	0	###	###	0.0
1997-Jun-25 Wed	###	###	###	###			###	###	0.0
1997-Jun-24 Tue	8	###	###	8			68.6	68.6	###
1997-Jun-23 Mon	###	8.2	###	###	242,977	###	75.7	75.7	0.0
1997-Jun-20 Fri	###	8.25	###	###			###	###	0.0
1997-Jun-19 Thu	###	###	###	###			###	###	0.0
1997-Jun-18 Wed	###	###	###	###	172,653	0	7.5	7.5	0.0
1997-Jun-17 Tue	###	8.51	###	###	385,487	1,640,247	76.4	76.4	0.0
1997-Jun-16 Mon	###	###	###	###			88.9	88.9	0.0
1997-Jun-13 Fri	###	###	###	###			75.2	75.2	0.0
1997-Jun-12 Thu	###	###	###	8.057	492,570	0	80.8	80.8	0.6
1997-Jun-11 Wed	7.981	7.984	###	###			37.4	37.4	0.0
1997-Jun-10 Tue	###	8	7.8	###			###	###	0.0
1997-Jun-06 Fri	7.8	7.85	7.73	7.75	346,652	###	27.6	27.6	###
1997-Jun-05 Thu	7.89	###	7.8	7.8	1,114,985	4,348,441	###	###	0.6
1997-Jun-04 Wed	###	###	7.88	###	661,242	###	22.5	22.5	0.0
1997-Jun-03 Tue	###	###	7.89	###	449,725	###	###	###	0.0
1997-Jun-02 Mon	7.82	###	7.8	###			88.7	88.7	0.0
1997-May-30 Fri	###	7.87	###	###			84.2	84.2	0.0
1997-May-29 Thu	###	###	###	###			###	###	0.0
1997-May-28 Wed	7.46	###	7.46	7.58	210,370	784,680	82.7	82.7	###
1997-May-27 Tue	###	###	7.44	7.46	245,052	###	9.7	9.7	0.5
1997-May-26 Mon	###	###	7.53	###			68.9	68.9	0.0
1997-May-23 Fri	###	7.545	###	7.545			###	###	0.5
1997-May-22 Thu	###	7.2	###	7.2	351,684	###	74.0	74.0	0.5
1997-May-21 Wed	###	###	###	###	757,842	0	###	###	0.0
1997-May-20 Tue	7.2	7.2	###	7.2			###	###	0.5
1997-May-19 Mon	###	7.21	###	7.2	643,158	2,318,584	###	###	0.5
1997-May-16 Fri	###	7.25	###	7.22	1,450,148	5,256,786	###	###	0.5
1997-May-15 Thu	###	7.22	###	7.2			###	###	0.5
1997-May-14 Wed	###	7.24	###	7.2			###	###	0.5
1997-May-13 Tue	###	###	###	###			71.9	71.9	0.0
1997-May-12 Mon	7.2	7.2	###	###	1,269,243	4,569,274	###	###	0.0
1997-May-09 Fri	7.24	7.25	7.2	###			###	###	0.0
1997-May-08 Thu	###	7.24	###	###	167,446	606,154	23.7	23.7	0.0
1997-May-07 Wed	7.27	7.27	7.23	7.24	309,429	###	###	###	0.5
1997-May-06 Tue	7.29	###	7.29	###			68.3	68.3	0.0
1997-May-05 Mon	7.286	###	7.22	7.29			###	###	###
1997-May-02 Fri	###	###	7.28	7.29			###	###	###
1997-May-01 Thu	###	###	###	###	367,677	0	27.7	27.7	0.0
1997-Apr-30 Wed	7.341	7.4	7.27	###			###	###	0.0
1997-Apr-29 Tue	7.21	###	7.21	7.26			###	###	0.5
1997-Apr-28 Mon	7.145	7.22	7.145	7.22	787,489	###	###	###	0.5
1997-Apr-24 Thu	###	###	###	###	321,178	0	###	###	0.0
1997-Apr-23 Wed	###	###	###	7.155			###	###	###
1997-Apr-22 Tue	6.944	###	###	###			86.5	86.5	0.0
1997-Apr-21 Mon	###	###	###	###			###	###	0.0
1997-Apr-18 Fri	6.659	###	###	###			###	###	0.0
1997-Apr-17 Thu	6.643	###	6.55	###	305,726	1,001,252	68.9	68.9	0.0
1997-Apr-16 Wed	6.547	###	6.547	###	604,943	1,980,280	###	###	0.0
1997-Apr-15 Tue	6.475	6.56	6.475	6.54	309,473	###	###	###	0.5
1997-Apr-14 Mon	###	6.47	6.4	6.4			29.4	29.4	0.5
1997-Apr-11 Fri	###	###	6.5	6.58	1,129,741	3,671,658	21.5	21.5	0.5
1997-Apr-10 Thu	6.648	6.75	6.648	###			70.9	70.9	0.0
1997-Apr-09 Wed	###	###	6.55	###	441,971	1,447,455	72.2	72.2	0.0
1997-Apr-08 Tue	###	###	6.51	6.53			17.9	17.9	###
1997-Apr-07 Mon	###	###	6.57	###			###	###	0.0
1997-Apr-04 Fri	6.43	6.55	6.4	6.55			###	###	0.5
1997-Apr-03 Thu	6.41	6.42	###	6.42	338,176	1,085,544	66.2	66.2	0.5
1997-Apr-02 Wed	6.44	6.46	6.4	6.43			###	###	###
1997-Apr-01 Tue	6.5	6.5	###	6.4	457,350	1,486,387	30.9	30.9	0.5
1997-Mar-27 Thu	###	###	6.57	6.57			18.3	18.3	###
1997-Mar-26 Wed	6.5	6.56	6.5	6.56			###	###	0.5
1997-Mar-25 Tue	6.45	6.5	6.45	6.5			###	###	0.5
1997-Mar-24 Mon	6.4	6.42	###	###			26.5	26.5	0.0
1997-Mar-21 Fri	###	###	###	###			26.7	26.7	0.0
1997-Mar-20 Thu	6.273	###	6.273	###			###	###	0.0
1997-Mar-19 Wed	###	###	6.24	6.27			###	###	0.4
1997-Mar-18 Tue	###	6.43	###	###	254,476	818,140	###	###	0.0
1997-Mar-17 Mon	###	6.45	###	###	506,759	###	###	###	0.0
1997-Mar-14 Fri	6.353	6.353	6.2	###			30.2	30.2	0.0
1997-Mar-13 Thu	6.42	6.42	###	###			###	###	0.0
1997-Mar-12 Wed	6.42	6.48	6.4	6.42			###	###	0.5
1997-Mar-11 Tue	6.42	6.5	6.42	6.43	928,182	5,996,055	75.1	75.1	###
1997-Mar-10 Mon	###	6.44	###	###	670,557	###	###	###	0.0
1997-Mar-07 Fri	###	###	6.26	###	1,358,951	###	###	###	0.0
1997-Mar-06 Thu	###	6.46	###	###			###	###	0.0
1997-Mar-05 Wed	###	###	6.24	###			17.9	17.9	0.0
1997-Mar-04 Tue	6.4	6.43	###	###			25.9	25.9	0.0
1997-Mar-03 Mon	6.45	6.45	###	6.44			###	###	0.5
1997-Feb-28 Fri	6.447	6.47	###	6.45	386,687	###	###	###	###
1997-Feb-27 Thu	###	6.47	###	6.43			###	###	###
1997-Feb-26 Wed	6.548	6.56	6.48	6.53	739,346	###	###	###	###
1997-Feb-25 Tue	6.45	6.5	6.43	6.5			74.2	74.2	0.5
1997-Feb-24 Mon	6.47	6.5	###	###	1,120,725	3,642,356	###	###	0.0
1997-Feb-21 Fri	6.5	6.5	6.44	6.44			21.4	21.4	0.5
1997-Feb-20 Thu	6.629	6.629	6.51	6.55	886,885	###	21.0	21.0	0.5
1997-Feb-19 Wed	###	###	###	###			22.5	22.5	0.0
1997-Feb-18 Tue	6.673	6.7	###	###			28.3	28.3	0.0
1997-Feb-17 Mon	###	###	###	###	541,275	0	28.5	28.5	0.0
1997-Feb-14 Fri	6.7	6.7	6.56	6.647	675,976	4,481,720	30.4	30.4	0.5
1997-Feb-13 Thu	###	6.72	###	###	286,045	###	25.1	25.1	0.0
1997-Feb-12 Wed	6.55	###	6.55	###			85.4	85.4	0.0
1997-Feb-11 Tue	###	6.56	6.48	6.53			###	###	###
1997-Feb-10 Mon	6.586	###	6.53	6.55	455,782	1,488,128	###	###	0.5
1997-Feb-07 Fri	6.55	6.57	6.5	6.55	625,920	4,090,387	###	###	0.5
1997-Feb-06 Thu	6.458	6.51	6.45	6.5	216,254	1,401,325	70.1	70.1	0.5
1997-Feb-05 Wed	6.44	6.48	6.42	6.47			###	###	0.5
1997-Feb-04 Tue	6.5	6.52	6.4	6.42	240,342	###	###	###	0.5
1997-Feb-03 Mon	6.5	###	6.49	6.52	412,686	###	73.5	73.5	0.5
1997-Jan-31 Fri	###	6.49	###	6.48	210,525	683,153	###	###	0.5
1997-Jan-30 Thu	###	6.42	###	###			74.7	74.7	0.0
1997-Jan-29 Wed	###	6.24	###	6.24			###	###	0.4
1997-Jan-28 Tue	6.29	###	###	###			14.2	14.2	0.0
1997-Jan-24 Fri	6.45	6.46	###	###	955,672	3,086,820	16.3	16.3	0.0
1997-Jan-23 Thu	6.45	6.49	6.43	6.45	294,189	###	###	###	###
1997-Jan-22 Wed	6.5	6.55	6.43	6.47			27.4	27.4	0.5
1997-Jan-21 Tue	6.453	6.455	6.41	6.43			31.8	31.8	###
1997-Jan-20 Mon	6.449	6.55	6.449	6.46			###	###	###
1997-Jan-17 Fri	6.45	6.45	###	6.4	531,522	1,714,158	20.2	20.2	0.5
1997-Jan-16 Thu	6.4	6.42	###	6.4	2,377,748	7,632,571	###	###	0.5
1997-Jan-15 Wed	###	6.48	###	6.4	796,284	###	72.5	72.5	0.5
1997-Jan-14 Tue	6.44	6.44	###	###			###	###	0.0
1997-Jan-13 Mon	6.5	6.5	6.4	6.44	925,472	###	###	###	0.5
1997-Jan-10 Fri	###	###	6.4	6.46			8.3	8.3	###
1997-Jan-09 Thu	###	###	###	###			###	###	0.0
1997-Jan-08 Wed	###	###	###	###			###	###	0.0
1997-Jan-07 Tue	###	6.7	###	###			75.9	75.9	0.0
1997-Jan-06 Mon	6.7	6.72	###	6.7			###	###	0.5
1997-Jan-03 Fri	6.58	###	6.56	###			82.3	82.3	0.0
1997-Jan-02 Thu	6.52	###	6.52	6.58	119,242	388,728	###	###	0.5
1996-Dec-31 Tue	6.57	###	6.52	###			73.1	73.1	0.0
1996-Dec-30 Mon	6.524	6.55	6.5	6.53			###	###	###
1996-Dec-27 Fri	6.54	6.54	6.5	6.53	103,670	675,928	###	###	###
1996-Dec-24 Tue	###	6.5	###	6.5	431,743	###	85.7	85.7	0.5
1996-Dec-23 Mon	###	6.41	###	6.4	249,778	###	###	###	0.5
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-19 Thu	###	6.4	6.25	6.25			###	###	###
1996-Dec-18 Wed	6.4	6.41	###	###			###	###	0.0
1996-Dec-17 Tue	6.429	6.43	###	###	271,024	871,342	###	###	0.0
1996-Dec-16 Mon	###	6.45	6.25	6.43			73.4	73.4	###
1996-Dec-13 Fri	6.251	6.4	###	###	791,773	2,533,673	85.6	85.6	0.0
1996-Dec-12 Thu	6.44	6.44	6.26	###	1,099,649	6,982,771	###	###	0.0
1996-Dec-11 Wed	6.647	6.7	6.42	6.44	461,941	###	###	###	0.5
1996-Dec-10 Tue	###	###	6.5	###	449,247	1,460,052	28.2	28.2	0.0
1996-Dec-09 Mon	6.454	###	###	###			88.7	88.7	0.0
1996-Dec-06 Fri	6.56	6.56	###	###			29.3	29.3	0.0
1996-Dec-05 Thu	6.579	6.58	6.54	6.56			###	###	0.5
1996-Dec-04 Wed	6.576	###	6.55	6.58			69.3	69.3	0.5
1996-Dec-03 Tue	###	###	6.29	6.58	627,021	1,971,981	94.5	94.5	0.5
1996-Dec-02 Mon	6.45	6.45	6.25	6.28	861,683	5,471,687	11.2	11.2	0.4
1996-Nov-29 Fri	6.56	6.56	6.4	6.43			11.6	11.6	###
1996-Nov-28 Thu	6.5	6.55	6.5	6.55			73.2	73.2	0.5
1996-Nov-27 Wed	6.771	6.771	6.48	6.48			###	###	0.5
1996-Nov-26 Tue	6.856	###	6.75	6.75			26.1	26.1	0.5
1996-Nov-25 Mon	6.8	6.81	6.78	6.8			72.0	72.0	0.5
1996-Nov-22 Fri	6.8	6.85	6.8	6.8	338,947	###	###	###	0.5
1996-Nov-21 Thu	###	###	6.8	6.85			25.3	25.3	###
1996-Nov-20 Wed	###	7	###	###			###	###	0.0
1996-Nov-19 Tue	###	###	###	###			73.6	73.6	0.0
1996-Nov-18 Mon	6.86	7	6.86	###			###	###	0.0
1996-Nov-15 Fri	6.756	6.87	6.756	6.83			###	###	0.5
1996-Nov-14 Thu	6.75	6.75	6.7	6.73	201,653	###	20.5	20.5	###
1996-Nov-13 Wed	6.78	6.78	6.7	6.75	141,255	952,058	24.9	24.9	0.5
1996-Nov-12 Tue	6.78	6.84	6.78	6.78			75.1	75.1	0.5
1996-Nov-11 Mon	6.75	6.75	6.73	6.75			76.8	76.8	0.5
1996-Nov-07 Thu	6.82	6.85	6.73	6.73			###	###	###
1996-Nov-06 Wed	6.82	6.82	6.75	6.79			###	###	0.5
1996-Nov-05 Tue	6.8	6.8	6.79	6.8	149,520	1,015,988	71.4	71.4	0.5
1996-Nov-04 Mon	6.85	6.85	6.77	6.79			###	###	0.5
1996-Nov-01 Fri	###	###	6.7	6.79			###	###	0.5
1996-Oct-31 Thu	###	6.72	###	###	315,371	1,059,646	69.5	69.5	0.0
1996-Oct-30 Wed	6.722	6.81	###	###	412,972	###	###	###	0.0
1996-Oct-29 Tue	###	6.7	6.45	###			###	###	0.0
1996-Oct-28 Mon	###	###	6.53	6.55			12.8	12.8	0.5
1996-Oct-25 Fri	6.8	6.8	6.55	###			###	###	0.0
1996-Oct-24 Thu	6.547	6.8	6.547	6.72			###	###	0.5
1996-Oct-23 Wed	###	###	6.55	6.55			18.9	18.9	0.5
1996-Oct-22 Tue	###	###	###	###			###	###	0.0
1996-Oct-21 Mon	###	###	###	6.7			8.1	8.1	0.5
1996-Oct-18 Fri	6.88	###	6.87	6.88			68.7	68.7	###
1996-Oct-17 Thu	6.886	###	6.85	6.88			29.9	29.9	###
1996-Oct-16 Wed	###	###	6.8	6.88			27.6	27.6	###
1996-Oct-15 Tue	6.871	7	6.85	7			86.2	86.2	0.5
1996-Oct-14 Mon	6.89	6.89	6.85	6.86			22.3	22.3	0.5
1996-Oct-11 Fri	6.7	6.85	6.7	6.85			83.1	83.1	###
1996-Oct-10 Thu	6.7	6.7	###	6.7			###	###	0.5
1996-Oct-09 Wed	###	###	6.75	6.75			13.0	13.0	0.5
1996-Oct-08 Tue	6.85	###	6.85	6.88			75.2	75.2	###
1996-Oct-07 Mon	6.7	6.83	6.7	6.83			89.4	89.4	0.5
1996-Oct-04 Fri	###	6.7	###	###			17.3	17.3	0.0
1996-Oct-03 Thu	6.85	6.86	###	6.7			###	###	0.5
1996-Oct-02 Wed	6.8	6.8	###	6.76			17.7	17.7	0.5
1996-Oct-01 Tue	6.8	6.84	6.78	6.78			29.9	29.9	0.5
1996-Sep-30 Mon	6.72	6.8	6.72	6.8			###	###	0.5
1996-Sep-27 Fri	6.72	6.74	###	6.74			###	###	###
1996-Sep-26 Thu	###	6.78	6.679	6.72			###	###	0.5
1996-Sep-25 Wed	6.52	###	6.51	###			###	###	0.0
1996-Sep-24 Tue	6.5	6.53	6.4	6.5			70.5	70.5	0.5
1996-Sep-23 Mon	6.8328	###	###	###			###	###	0.0
1996-Sep-20 Fri	6.88	###	6.8	6.84			25.1	25.1	0.5
1996-Sep-19 Thu	6.72	###	6.72	###			###	###	0.0
1996-Sep-18 Wed	6.6256	6.72	6.624	6.72			89.6	89.6	0.5
1996-Sep-17 Tue	###	###	###	6.656			###	###	0.5
1996-Sep-16 Mon	6.6272	###	6.544	6.552			19.7	19.7	###
1996-Sep-13 Fri	6.5944	###	6.576	6.576			25.0	25.0	###
1996-Sep-12 Thu	###	###	6.56	###			###	###	0.0
1996-Sep-11 Wed	###	6.56	6.48	6.528			###	###	###
1996-Sep-10 Tue	6.6648	6.72	###	6.52			###	###	0.5
1996-Sep-09 Mon	6.44	###	6.44	6.624			###	###	###
1996-Sep-06 Fri	6.256	6.384	6.248	6.384			86.9	86.9	0.5
1996-Sep-05 Thu	###	6.24	6.224	6.24			71.7	71.7	0.4
1996-Sep-04 Wed	6.252	###	6.224	6.24			25.9	25.9	0.4
1996-Sep-03 Tue	###	###	6.2	6.24			###	###	0.4
1996-Sep-02 Mon	###	6.328	6.024	6.28			###	###	0.4
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			17.4	17.4	0.0
1996-Aug-28 Wed	###	6.24	###	###			80.3	80.3	0.0
1996-Aug-27 Tue	6.2	6.2	6.144	###			21.6	21.6	0.0
1996-Aug-26 Mon	6.2744	6.2752	###	6.224			21.9	21.9	0.4
1996-Aug-23 Fri	###	6.28	6.2	6.28			76.0	76.0	0.4
1996-Aug-22 Thu	6.24	6.28	6.2	6.24			###	###	0.4
1996-Aug-21 Wed	###	###	###	###			76.5	76.5	0.0
1996-Aug-20 Tue	###	6.2	###	###			###	###	0.0
1996-Aug-19 Mon	###	###	###	###			###	###	0.0
1996-Aug-16 Fri	6.024	6.056	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			###	###	0.0
1996-Aug-14 Wed	6	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	###	###	###			###	###	0.0
1996-Aug-12 Mon	5.88	5.928	5.856	###			82.8	82.8	0.0
1996-Aug-09 Fri	5.88	###	5.88	5.88			###	###	0.4
1996-Aug-08 Thu	###	###	5.88	5.88			###	###	0.4
1996-Aug-07 Wed	5.88	###	5.872	5.888			75.7	75.7	###
1996-Aug-06 Tue	5.952	5.952	5.872	###			###	###	0.0
1996-Aug-05 Mon	###	###	###	###			###	###	0.0
1996-Aug-02 Fri	5.8	5.88	5.8	5.872			76.8	76.8	###
1996-Aug-01 Thu	5.76	5.84	5.76	###			76.1	76.1	0.0
1996-Jul-31 Wed	5.72	###	5.7088	5.76			###	###	###
1996-Jul-30 Tue	###	###	###	###			77.2	77.2	0.0
1996-Jul-29 Mon	5.688	###	5.648	###			###	###	0.0
1996-Jul-26 Fri	5.656	###	5.656	###			73.2	73.2	0.0
1996-Jul-25 Thu	###	5.72	###	###			###	###	0.0
1996-Jul-24 Wed	###	###	5.56	###			87.3	87.3	0.0
1996-Jul-23 Tue	5.688	5.688	###	###			###	###	0.0
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	###	5.84	###	5.8			91.0	91.0	0.4
1996-Jul-18 Thu	5.52	5.56	###	5.52			68.6	68.6	0.4
1996-Jul-17 Wed	5.52	###	5.488	5.52			###	###	0.4
1996-Jul-16 Tue	###	5.456	###	5.456			###	###	###
1996-Jul-15 Mon	5.56	5.56	###	###			###	###	0.0
1996-Jul-12 Fri	###	###	5.456	5.56			###	###	0.4
1996-Jul-11 Thu	5.72	5.752	###	###			###	###	0.0
1996-Jul-10 Wed	###	###	###	5.688			73.1	73.1	###
1996-Jul-09 Tue	5.672	###	5.656	5.656			###	###	###
1996-Jul-08 Mon	5.7128	5.7128	###	5.672			33.8	33.8	0.4
1996-Jul-05 Fri	###	###	###	###			###	###	0.0
1996-Jul-04 Thu	###	###	5.76	5.76			###	###	###
1996-Jul-03 Wed	###	###	###	###			7.8	7.8	0.0
1996-Jul-02 Tue	6	###	6	6.048			###	###	###
1996-Jul-01 Mon	###	6	###	6			###	###	0.4

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 2025-05-24 22:03:12 thru 2025-05-24 22:03:22 for 0 hrs 0 min 10 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000