(REA) REA GROUP LTD Daily Prices - Stock Trading OzSuper

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

_{Currently Wed 24-Apr-17 02:13:22 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(REA) REA GROUP LTD Daily Prices...

TOC Company Info for REA Limits

Company Details for (REA) REA GROUP LTD

Listing Code	REA
Listing Name	REA GROUP LTD
GICS Sector	Media & Entertainment
ISIN Name	REALESTATE.COM.AU
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000REA9

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for REA .. Friday 10th November 2023

REA 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	###	46	0.0
MAX	194.81	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for REA Bottom

End of day Prices (full format),

19200 Days for (REA) REA GROUP LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.13
2024-Apr-16 Tue	176.43	177.23	174.2	175.54	169,985	###	###	###	12.5
2024-Apr-15 Mon	178.27	178.8	###	###			###	###	0.0
2024-Apr-12 Fri	###	181.57	###	###	111,020	10,078,950	###	###	0.0
2024-Apr-11 Thu	###	181.78	###	181.71	189,521	###	67.6	67.6	###
2024-Apr-10 Wed	183	184.81	###	183.83	104,154	9,624,350	69.9	69.9	###
2024-Apr-09 Tue	###	###	###	###			79.4	79.4	0.0
2024-Apr-08 Mon	180	###	178.27	179.78			37.8	37.8	###
2024-Apr-05 Fri	179.76	181.625	177.81	###			25.2	25.2	0.0
2024-Apr-04 Thu	180.54	###	###	###	95,483	0	71.8	71.8	0.0
2024-Apr-03 Wed	###	###	176.5	178.54			19.2	19.2	12.8
2024-Apr-02 Tue	###	186.53	###	185.81			###	###	13.3
2024-Mar-28 Thu	187.28	187.475	184.51	185.47	157,281	29,253,086	###	###	13.2
2024-Mar-27 Wed	###	188.25	185.76	###			27.9	27.9	0.0
2024-Mar-26 Tue	###	189.59	###	###			24.2	24.2	0.0
2024-Mar-25 Mon	187	190.84	186.25	###	110,526	20,839,124	###	###	0.0
2024-Mar-22 Fri	###	###	184.48	185.75			33.5	33.5	13.3
2024-Mar-21 Thu	187.26	189.85	###	187.24	244,749	###	###	###	13.4
2024-Mar-20 Wed	180.88	185.26	###	184.73	208,980	###	###	###	###
2024-Mar-19 Tue	###	180.2	177.46	180	122,146	###	###	###	12.9
2024-Mar-18 Mon	###	###	###	177.86	202,956	0	###	###	12.7
2024-Mar-15 Fri	###	178.5	###	177.5	511,941	###	###	###	12.7
2024-Mar-14 Thu	186.46	186.73	###	###	221,521	###	11.0	11.0	0.0
2024-Mar-13 Wed	###	187.47	184.8	187.25			###	###	13.4
2024-Mar-12 Tue	###	184.53	182.42	###	106,826	###	###	###	0.0
2024-Mar-11 Mon	###	###	###	182.87	181,885	0	27.0	27.0	13.1
2024-Mar-08 Fri	187	###	###	###			68.3	68.3	0.0
2024-Mar-07 Thu	###	###	###	184.8	123,856	0	27.0	27.0	13.2
2024-Mar-06 Wed	###	184.58	###	###			###	###	0.0
2024-Mar-05 Tue	188	###	183.25	184.58			###	###	13.2
2024-Mar-04 Mon	188.24	###	###	###	130,348	0	###	###	0.0
2024-Mar-01 Fri	###	###	188.43	189.59			23.9	23.9	13.5
2024-Feb-29 Thu	###	###	###	###	245,080	0	###	###	0.0
2024-Feb-28 Wed	190.55	###	###	189.8			###	###	13.6
2024-Feb-27 Tue	###	###	###	###	132,277	0	80.0	80.0	0.0
2024-Feb-26 Mon	###	###	186.78	###	127,726	###	###	###	0.0
2024-Feb-23 Fri	###	190.88	187.4	187.44	131,776	###	###	###	13.4
2024-Feb-22 Thu	###	189.81	###	###	178,940	###	###	###	0.0
2024-Feb-21 Wed	###	194.81	###	###	154,158	15,015,759	36.3	36.3	0.0
2024-Feb-20 Tue	###	192.85	###	192.85			###	###	13.8
2024-Feb-19 Mon	185.44	188.28	###	188.28			80.6	80.6	13.4
2024-Feb-16 Fri	###	185.72	###	###	142,159	13,200,884	###	###	0.0
2024-Feb-15 Thu	181.8	183.5	180.55	183.5	164,825	30,002,270	74.8	74.8	13.1
2024-Feb-14 Wed	182.46	###	###	181.8	174,927	0	###	###	13.0
2024-Feb-13 Tue	186.4	187.25	182.72	###	140,926	###	22.8	22.8	0.0
2024-Feb-12 Mon	183.88	188.26	###	186.4	283,229	26,660,345	82.6	82.6	13.3
2024-Feb-09 Fri	179.87	186.88	###	186.88			###	###	13.3
2024-Feb-08 Thu	177.5	183.51	###	176.43			###	###	12.6
2024-Feb-07 Wed	181.71	###	###	###	193,156	0	75.8	75.8	0.0
2024-Feb-06 Tue	184	185	180.72	180.72	193,356	35,357,078	###	###	12.9
2024-Feb-05 Mon	183.86	184.86	###	183.58	127,044	11,742,676	###	###	13.1
2024-Feb-02 Fri	###	###	182.71	###	157,874	14,422,579	###	###	0.0
2024-Feb-01 Thu	###	182.7	179.59	182.7	171,045	30,983,946	76.6	76.6	###
2024-Jan-31 Wed	###	###	###	###	217,874	0	###	###	0.0
2024-Jan-30 Tue	187	188.45	184.89	###			33.4	33.4	0.0
2024-Jan-29 Mon	###	###	###	###	75,051	0	###	###	0.0
2024-Jan-25 Thu	###	###	###	###	96,772	0	70.6	70.6	0.0
2024-Jan-24 Wed	183.43	183.725	180.44	###			27.9	27.9	0.0
2024-Jan-23 Tue	179.25	182.54	179.24	182.51	128,557	23,254,675	84.7	84.7	###
2024-Jan-22 Mon	###	###	###	179.55			76.4	76.4	12.8
2024-Jan-19 Fri	###	177.81	###	177.25			37.7	37.7	###
2024-Jan-18 Thu	177.51	178.29	173.85	174.72			26.7	26.7	12.5
2024-Jan-17 Wed	###	179.45	177.23	###			74.2	74.2	0.0
2024-Jan-16 Tue	180.25	###	178.21	179.44	111,970	9,977,086	###	###	12.8
2024-Jan-15 Mon	###	183.52	180.88	###	102,185	###	###	###	0.0
2024-Jan-12 Fri	###	###	###	###			###	###	0.0
2024-Jan-11 Thu	###	182	###	180.72	114,724	10,439,884	###	###	12.9
2024-Jan-10 Wed	178.5	180.47	###	179.45	83,488	###	74.8	74.8	12.8
2024-Jan-09 Tue	177.59	178.73	###	178.54	108,270	9,675,548	75.3	75.3	12.8
2024-Jan-08 Mon	177.43	###	###	174.7	144,925	0	###	###	12.5
2024-Jan-05 Fri	180	###	176.73	###			24.6	24.6	0.0
2024-Jan-04 Thu	###	180.54	176.54	179.5			###	###	###
2024-Jan-03 Wed	###	182.75	###	179.23	93,628	8,555,258	31.8	31.8	12.8
2024-Jan-02 Tue	184	186	###	183.55	82,858	###	###	###	###
2023-Dec-29 Fri	181.5	181.53	180.29	###	78,477	14,197,274	###	###	0.0
2023-Dec-28 Thu	###	###	179.5	181.43	72,225	###	###	###	###
2023-Dec-27 Wed	179.85	181.23	###	179.48			###	###	12.8
2023-Dec-22 Fri	###	###	176.27	###			70.7	70.7	0.0
2023-Dec-21 Thu	176.43	177.76	174.79	175.78			32.8	32.8	12.6
2023-Dec-20 Wed	177.8	###	###	176.43	175,451	0	###	###	12.6
2023-Dec-19 Tue	172.84	176.49	###	175.46	190,079	16,773,521	###	###	12.5
2023-Dec-18 Mon	###	###	###	172.83	84,052	0	###	###	12.3
2023-Dec-15 Fri	###	169.72	163.52	###			###	###	0.0
2023-Dec-14 Thu	168.8	###	###	###	236,681	0	65.3	65.3	0.0
2023-Dec-13 Wed	167.47	167.72	164.51	###	167,971	###	###	###	0.0
2023-Dec-12 Tue	163.56	###	###	167.74	142,180	0	88.0	88.0	###
2023-Dec-11 Mon	163.2	###	162.43	163.55	84,244	6,841,876	###	###	11.7
2023-Dec-08 Fri	###	162.75	159.55	161.79	117,271	18,898,221	###	###	###
2023-Dec-07 Thu	###	165.89	162.21	163.43			###	###	###
2023-Dec-06 Wed	###	###	###	160.82			65.2	65.2	11.5
2023-Dec-05 Tue	###	159.86	###	158.8	183,985	14,705,921	78.2	78.2	11.3
2023-Dec-04 Mon	###	###	###	159.52	125,024	0	###	###	11.4
2023-Dec-01 Fri	###	###	152.685	155.84	148,629	###	###	###	###
2023-Nov-30 Thu	158.84	158.84	153.79	155.25			###	###	###
2023-Nov-29 Wed	155.88	###	###	158.44	69,886	0	###	###	11.3
2023-Nov-28 Tue	###	156.83	###	156.41			###	###	11.2
2023-Nov-27 Mon	156.51	157.28	###	###			44.7	44.7	0.0
2023-Nov-24 Fri	###	###	156.5	156.59			27.1	27.1	11.2
2023-Nov-23 Thu	157.26	158.48	157.26	###	91,788	14,490,571	73.5	73.5	0.0
2023-Nov-22 Wed	###	###	###	###			###	###	0.0
2023-Nov-21 Tue	###	161.43	157.52	###			###	###	0.0
2023-Nov-20 Mon	158.84	161.2	158.84	160.25			###	###	###
2023-Nov-17 Fri	###	###	###	158.41			###	###	###
2023-Nov-16 Thu	157.56	158.5	###	156.71			37.9	37.9	###
2023-Nov-15 Wed	###	###	156.2	157.45			72.0	72.0	###
2023-Nov-14 Tue	153.71	###	151	153.51			29.0	29.0	###
2023-Nov-13 Mon	156.77	157.43	151.44	###			###	###	0.0
2023-Nov-10 Fri	###	###	154.28	156.22	189,570	14,623,429	28.5	28.5	11.2
2023-Nov-09 Thu	160.25	###	157.89	159.59	162,783	###	36.6	36.6	###
2023-Nov-08 Wed	158.29	###	###	159.21			70.0	70.0	11.4
2023-Nov-07 Tue	154	###	153.25	156.78			80.6	80.6	11.2
2023-Nov-06 Mon	###	158.87	154	###			23.9	23.9	0.0
2023-Nov-03 Fri	155	156.48	153.48	155.4	189,854	29,423,572	62.9	62.9	###
2023-Nov-02 Thu	###	###	147.88	###			###	###	0.0
2023-Nov-01 Wed	144.81	###	###	###			###	###	0.0
2023-Oct-31 Tue	###	145.59	143	143.71			73.8	73.8	###
2023-Oct-30 Mon	141.25	###	140.5	###	222,988	###	###	###	0.0
2023-Oct-27 Fri	###	147.56	142.47	###	186,449	###	###	###	0.0
2023-Oct-26 Thu	149.75	150.24	###	147.28	288,443	###	25.4	25.4	10.5
2023-Oct-25 Wed	###	###	152.56	153.2			###	###	10.9
2023-Oct-24 Tue	155.84	###	###	154.49			###	###	###
2023-Oct-23 Mon	154.24	###	153.76	154.44	119,622	###	###	###	###
2023-Oct-20 Fri	155.25	157.29	155	155.27			69.6	69.6	###
2023-Oct-19 Thu	###	158.57	155.41	156.86			###	###	11.2
2023-Oct-18 Wed	###	###	157.26	###	128,688	###	###	###	0.0
2023-Oct-17 Tue	158.83	160.785	157.86	159.23	163,920	26,116,144	75.2	75.2	###
2023-Oct-16 Mon	###	###	155.42	156.43	277,040	21,528,778	40.5	40.5	###
2023-Oct-13 Fri	161.43	164.5	159.41	159.41			###	###	###
2023-Oct-12 Thu	164.77	166.24	###	163.87	163,850	###	31.4	31.4	###
2023-Oct-11 Wed	###	###	163.54	###			###	###	0.0
2023-Oct-10 Tue	###	###	###	###	272,446	0	###	###	0.0
2023-Oct-09 Mon	156	###	154.58	156.74	138,570	10,710,075	###	###	11.2
2023-Oct-06 Fri	155.28	156.5	154.85	155.85	150,980	###	###	###	11.1
2023-Oct-05 Thu	###	###	###	###	188,847	0	###	###	0.0
2023-Oct-04 Wed	###	###	###	###			###	###	0.0
2023-Oct-03 Tue	151.53	###	150.78	152.8	216,987	16,358,649	###	###	10.9
2023-Oct-02 Mon	154.29	155.45	153.24	153.83			###	###	11.0
2023-Sep-29 Fri	153.77	155.2	###	###			66.2	66.2	0.0
2023-Sep-28 Thu	###	156.55	###	154.54			35.0	35.0	11.0
2023-Sep-27 Wed	155.55	156.58	###	156.51			73.7	73.7	###
2023-Sep-26 Tue	###	###	156.59	156.77	99,079	###	###	###	11.2
2023-Sep-25 Mon	###	159.81	155.56	159.81	109,550	###	###	###	###
2023-Sep-22 Fri	###	###	###	###			64.8	64.8	0.0
2023-Sep-21 Thu	159.23	###	155.74	158.4	195,385	15,214,629	39.1	39.1	11.3
2023-Sep-20 Wed	157.7	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	###	157.4	###			74.7	74.7	0.0
2023-Sep-18 Mon	161.42	###	158.2	158.2	127,949	###	###	###	###
2023-Sep-15 Fri	163.85	###	###	###	226,279	0	###	###	0.0
2023-Sep-14 Thu	###	163.4	160.79	###			###	###	0.0
2023-Sep-13 Wed	###	###	###	###	119,948	0	###	###	0.0
2023-Sep-12 Tue	###	163.43	161.48	###	96,851	15,733,929	72.2	72.2	0.0
2023-Sep-11 Mon	###	162.74	160.81	162.74	123,922	20,047,481	###	###	11.6
2023-Sep-08 Fri	###	###	162.25	###			###	###	0.0
2023-Sep-07 Thu	###	###	###	###			80.9	80.9	0.0
2023-Sep-06 Wed	162.86	###	###	###	173,584	0	38.7	38.7	0.0
2023-Sep-05 Tue	161.2	###	###	162.86			###	###	11.6
2023-Sep-04 Mon	###	164.74	161.26	162.24	129,156	21,052,428	30.5	30.5	11.6
2023-Sep-01 Fri	165.2	165.85	162.81	###	93,022	###	27.9	27.9	0.0
2023-Aug-31 Thu	###	165.83	163.5	###			73.0	73.0	0.0
2023-Aug-30 Wed	163.82	###	###	###			62.7	62.7	0.0
2023-Aug-29 Tue	###	###	160.84	162.85	147,787	###	###	###	11.6
2023-Aug-28 Mon	161.83	161.87	###	###			###	###	0.0
2023-Aug-25 Fri	###	###	###	###	150,755	0	69.8	69.8	0.0
2023-Aug-24 Thu	161.43	164.41	159.51	###	156,348	25,322,122	77.3	77.3	0.0
2023-Aug-23 Wed	###	###	157.21	159.88			34.0	34.0	11.4
2023-Aug-22 Tue	161.5	###	###	###			29.5	29.5	0.0
2023-Aug-21 Mon	158.26	162.73	###	###			###	###	0.0
2023-Aug-18 Fri	159.7	###	157.025	159.29			33.3	33.3	11.4
2023-Aug-17 Thu	###	161.73	156.44	161.22	180,422	###	85.1	85.1	11.5
2023-Aug-16 Wed	161.75	###	158.44	###	243,421	###	###	###	0.0
2023-Aug-15 Tue	###	161.77	157.79	158.85	206,844	###	73.6	73.6	###
2023-Aug-14 Mon	157	###	###	157.48	282,570	0	75.5	75.5	11.2
2023-Aug-11 Fri	###	###	154.8	###	220,847	17,093,557	69.8	69.8	0.0
2023-Aug-10 Thu	###	###	###	###	185,450	0	31.5	31.5	0.0
2023-Aug-09 Wed	###	159.48	156.28	159.48	174,822	###	###	###	###
2023-Aug-08 Tue	###	###	###	###			88.7	88.7	0.0
2023-Aug-07 Mon	153.84	154.84	152.46	###	88,577	13,609,856	37.4	37.4	0.0
2023-Aug-04 Fri	153.21	###	150.59	153.84	115,249	8,677,673	###	###	11.0
2023-Aug-03 Thu	153.7	154.47	###	153.89	194,220	15,000,581	70.8	70.8	11.0
2023-Aug-02 Wed	###	###	154.79	###	180,857	13,997,427	29.9	29.9	0.0
2023-Aug-01 Tue	###	160.85	157.4	158.22			###	###	###
2023-Jul-31 Mon	157.78	158.56	155.23	157.53	162,872	###	###	###	11.3
2023-Jul-28 Fri	###	158.42	154.73	156.42			###	###	11.2
2023-Jul-27 Thu	155.74	###	###	###	256,128	0	75.7	75.7	0.0
2023-Jul-26 Wed	152	154.74	150.89	###	225,878	34,517,546	81.3	81.3	0.0
2023-Jul-25 Tue	150.83	150.85	148.79	###			40.0	40.0	0.0
2023-Jul-24 Mon	###	###	145.77	148.28	126,021	9,185,040	###	###	###
2023-Jul-21 Fri	148.22	148.76	145.45	###	110,724	16,288,054	21.8	21.8	0.0
2023-Jul-20 Thu	###	###	###	149.57			41.0	41.0	###
2023-Jul-19 Wed	###	150.44	148.28	149.57	165,657	24,742,529	68.0	68.0	###
2023-Jul-18 Tue	148.22	149.26	###	148.74	151,675	###	###	###	10.6
2023-Jul-17 Mon	149.77	150.51	###	149.26			###	###	###
2023-Jul-14 Fri	148.25	###	147	149.4	88,581	###	###	###	###
2023-Jul-13 Thu	147.72	149.26	###	146.56			###	###	10.5
2023-Jul-12 Wed	145.24	146.47	144.43	145			40.1	40.1	10.4
2023-Jul-11 Tue	141	144.48	141	144.43			###	###	###
2023-Jul-10 Mon	140	140.85	###	139.83	86,473	###	###	###	10.0
2023-Jul-07 Fri	141.23	142.79	###	###			29.3	29.3	0.0
2023-Jul-06 Thu	###	144.27	###	###	103,551	7,469,651	80.2	80.2	0.0
2023-Jul-05 Wed	142.8	###	142.2	###	164,180	###	72.8	72.8	0.0
2023-Jul-04 Tue	141.27	###	141.22	142.8			68.3	68.3	10.2
2023-Jul-03 Mon	143.46	143.55	###	###			23.4	23.4	0.0
2023-Jun-30 Fri	141.5	###	140.79	###	195,242	###	###	###	0.0
2023-Jun-29 Thu	138.87	141.45	138.28	141.27			###	###	###
2023-Jun-28 Wed	133.78	138.285	132.83	137.57	202,728	###	81.9	81.9	###
2023-Jun-27 Tue	133.75	###	132.475	###			###	###	0.0
2023-Jun-26 Mon	133.22	###	132.83	133.77			76.4	76.4	9.6
2023-Jun-23 Fri	133.51	###	132.7	132.7	104,553	###	###	###	9.5
2023-Jun-22 Thu	###	###	###	133.29	109,682	0	###	###	###
2023-Jun-21 Wed	###	###	###	136.49			35.2	35.2	###
2023-Jun-20 Tue	138.77	138.77	###	137.25	194,856	13,520,083	###	###	###
2023-Jun-19 Mon	137.89	138.82	137.29	###			70.6	70.6	0.0
2023-Jun-16 Fri	###	137.44	133.5	137.44			81.1	81.1	9.8
2023-Jun-15 Thu	132.8	133.54	131.56	132.81			73.6	73.6	###
2023-Jun-14 Wed	133.73	133.875	###	132.5			33.8	33.8	9.5
2023-Jun-13 Tue	###	134.445	###	###	318,941	###	81.9	81.9	0.0
2023-Jun-09 Fri	###	###	###	130.89			###	###	###
2023-Jun-08 Thu	###	133.28	129.2	###	264,879	###	24.4	24.4	0.0
2023-Jun-07 Wed	136.85	136.85	133.82	###	207,582	###	###	###	0.0
2023-Jun-06 Tue	135.59	###	###	###	206,784	0	###	###	0.0
2023-Jun-05 Mon	137.55	138.85	137.46	###			77.7	77.7	0.0
2023-Jun-02 Fri	135.57	137.5	135.2	###	171,552	###	###	###	0.0
2023-Jun-01 Thu	###	###	134.55	134.81			###	###	###
2023-May-31 Wed	136.8	137.53	133.26	137.53	915,140	123,905,380	###	###	###
2023-May-30 Tue	135.5	###	134.45	137.29			###	###	###
2023-May-29 Mon	###	141.29	###	###			16.3	16.3	0.0
2023-May-26 Fri	###	###	###	137.81			72.7	72.7	###
2023-May-25 Thu	138.25	###	136.4	137.24	187,873	###	###	###	9.8
2023-May-24 Wed	###	139.79	137.83	138.89			79.5	79.5	###
2023-May-23 Tue	###	###	138.75	###	129,742	9,000,851	###	###	0.0
2023-May-22 Mon	###	###	###	138.51	128,079	0	44.4	44.4	###
2023-May-19 Fri	###	140.74	###	###	114,376	###	80.3	80.3	0.0
2023-May-18 Thu	137.57	###	136.58	###			34.1	34.1	0.0
2023-May-17 Wed	135.56	###	###	136.71	97,988	0	###	###	###
2023-May-16 Tue	###	###	133.85	###	174,772	###	38.8	38.8	0.0
2023-May-15 Mon	137.83	###	134.76	136.7			###	###	9.8
2023-May-12 Fri	###	###	###	###			30.8	30.8	0.0
2023-May-11 Thu	138.88	139.28	###	138.71	126,840	###	###	###	9.9
2023-May-10 Wed	###	###	136.81	###			###	###	0.0
2023-May-09 Tue	###	###	###	###	121,657	0	37.3	37.3	0.0
2023-May-08 Mon	137.26	140.29	136.79	###			###	###	0.0
2023-May-05 Fri	139.44	139.5	137.48	###			###	###	0.0
2023-May-04 Thu	###	###	136.53	###			###	###	0.0
2023-May-03 Wed	136.76	137.89	135.24	###			74.9	74.9	0.0
2023-May-02 Tue	###	141.8	###	###			36.4	36.4	0.0
2023-May-01 Mon	###	###	###	###	118,385	0	###	###	0.0
2023-Apr-28 Fri	141.5	141.785	140.57	140.89	301,356	42,544,686	34.7	34.7	###
2023-Apr-27 Thu	140.49	140.49	139.55	139.82	99,270	13,899,785	###	###	10.0
2023-Apr-26 Wed	###	140.42	139.29	###	254,887	35,647,221	72.0	72.0	0.0
2023-Apr-24 Mon	140.48	###	139.52	###	129,244	###	37.7	37.7	0.0
2023-Apr-21 Fri	###	###	###	139.53	152,574	0	27.2	27.2	###
2023-Apr-20 Thu	140.71	###	###	140.24	157,878	0	38.3	38.3	10.0
2023-Apr-19 Wed	###	###	140.73	140.89	132,685	9,336,380	###	###	###
2023-Apr-18 Tue	142.87	142.87	###	142.2	168,859	12,062,442	35.6	35.6	10.2
2023-Apr-17 Mon	144.74	144.74	###	###			###	###	0.0
2023-Apr-14 Fri	###	143.47	###	###	140,344	10,067,576	26.7	26.7	0.0
2023-Apr-13 Thu	###	###	###	###	156,356	0	77.5	77.5	0.0
2023-Apr-12 Wed	141.85	142.45	141	###	167,056	###	36.7	36.7	0.0
2023-Apr-11 Tue	140.5	142.76	###	140.84	269,073	###	###	###	###
2023-Apr-06 Thu	142	142	###	139.55			23.8	23.8	10.0
2023-Apr-05 Wed	139.82	###	138.45	###			###	###	0.0
2023-Apr-04 Tue	###	###	###	###	513,146	0	###	###	0.0
2023-Apr-03 Mon	###	###	###	###			25.1	25.1	0.0
2023-Mar-31 Fri	138.29	138.73	###	###	250,529	17,377,944	29.8	29.8	0.0
2023-Mar-30 Thu	###	###	135.53	137.72			###	###	9.8
2023-Mar-29 Wed	###	135.84	###	135.71			83.5	83.5	###
2023-Mar-28 Tue	131.83	134.76	###	134.76			77.9	77.9	9.6
2023-Mar-27 Mon	###	###	###	###			40.7	40.7	0.0
2023-Mar-24 Fri	132.21	132.8	###	131.74	167,447	11,118,480	###	###	9.4
2023-Mar-23 Thu	131.41	###	###	###			71.2	71.2	0.0
2023-Mar-22 Wed	###	###	131.44	132.25			###	###	###
2023-Mar-21 Tue	###	133.83	###	133.83			82.6	82.6	###
2023-Mar-20 Mon	128.5	131.2	###	131.2	197,642	###	87.4	87.4	###
2023-Mar-17 Fri	127.44	###	126.8	128.89			###	###	###
2023-Mar-16 Thu	###	127.2	###	126.89			###	###	###
2023-Mar-15 Wed	127.27	127.43	125.745	126.52	269,822	###	30.5	30.5	9.0
2023-Mar-14 Tue	124	125.44	122.47	125.24			###	###	8.9
2023-Mar-13 Mon	120.47	124.21	###	###			###	###	0.0
2023-Mar-10 Fri	121	123.5	###	122.48	322,080	19,888,440	###	###	8.7
2023-Mar-09 Thu	###	###	121.73	###	281,743	17,148,287	69.6	69.6	0.0
2023-Mar-08 Wed	###	121.46	###	120.77			###	###	###
2023-Mar-07 Tue	###	###	116.81	120.85			69.6	69.6	8.6
2023-Mar-06 Mon	120.56	###	119.87	###	170,850	###	###	###	0.0
2023-Mar-03 Fri	###	121	###	###	161,849	###	###	###	0.0
2023-Mar-02 Thu	120.59	###	118.73	###	239,150	###	###	###	0.0
2023-Mar-01 Wed	121.24	###	119.85	###	211,250	12,659,156	32.4	32.4	0.0
2023-Feb-28 Tue	###	###	###	122.87	330,750	0	34.4	34.4	###
2023-Feb-27 Mon	123.58	124	121.375	122	155,748	###	###	###	8.7
2023-Feb-24 Fri	###	###	###	124.81			85.7	85.7	###
2023-Feb-23 Thu	124.24	124.24	###	122.21			25.9	25.9	###
2023-Feb-22 Wed	122.56	123.84	121.57	122.81			69.0	69.0	8.8
2023-Feb-21 Tue	124.45	###	123.5	125.56	125,580	###	###	###	9.0
2023-Feb-20 Mon	126.88	126.88	###	###			36.4	36.4	0.0
2023-Feb-17 Fri	###	###	124.85	126.43	195,824	###	34.8	34.8	###
2023-Feb-16 Thu	###	128.71	###	128.58			###	###	9.2
2023-Feb-15 Wed	###	###	121.76	122.58			###	###	8.8
2023-Feb-14 Tue	119.72	123.56	119.71	###	243,575	29,627,245	89.3	89.3	0.0
2023-Feb-13 Mon	###	###	118.27	###			77.0	77.0	0.0
2023-Feb-10 Fri	###	###	###	###			28.5	28.5	0.0
2023-Feb-09 Thu	###	###	###	124.43	177,685	0	87.1	87.1	8.9
2023-Feb-08 Wed	124.81	126.59	###	124.45	202,788	###	35.7	35.7	###
2023-Feb-07 Tue	124.2	###	###	###	226,656	0	###	###	0.0
2023-Feb-06 Mon	###	126.49	###	124.45	225,549	14,264,846	41.8	41.8	###
2023-Feb-03 Fri	128.4	128.5	125.58	###	177,383	###	###	###	0.0
2023-Feb-02 Thu	###	125.855	###	###			###	###	0.0
2023-Feb-01 Wed	126.75	126.75	###	121.53	213,746	13,546,152	11.9	11.9	###
2023-Jan-31 Tue	125.81	126.145	124.48	###	279,528	35,028,352	###	###	0.0
2023-Jan-30 Mon	###	###	###	127.41			78.8	78.8	###
2023-Jan-27 Fri	###	###	122.78	123.89			39.0	39.0	###
2023-Jan-25 Wed	122.57	123.71	120.76	122.88	152,047	###	###	###	8.8
2023-Jan-24 Tue	###	###	###	###	111,258	0	26.5	26.5	0.0
2023-Jan-23 Mon	123.5	###	122.73	###	79,480	###	34.4	34.4	0.0
2023-Jan-20 Fri	123	123	121.25	122.43			33.7	33.7	8.7
2023-Jan-19 Thu	123.55	###	122.59	123.57			###	###	###
2023-Jan-18 Wed	124.2	125.625	123.52	123.58			###	###	8.8
2023-Jan-17 Tue	###	124.54	123.2	123.47	139,823	17,319,875	32.7	32.7	###
2023-Jan-16 Mon	121.52	125.44	121.25	123.5			###	###	###
2023-Jan-13 Fri	117.27	###	117.26	###			###	###	0.0
2023-Jan-12 Thu	117.53	117.82	115.48	###	145,681	16,993,688	23.8	23.8	0.0
2023-Jan-11 Wed	###	115.5	###	115.5	100,821	###	###	###	8.3
2023-Jan-10 Tue	110.54	113.2	109.8	112.83	137,020	###	86.8	86.8	###
2023-Jan-09 Mon	###	111.72	###	111.28	123,877	###	###	###	7.9
2023-Jan-06 Fri	109.78	110.575	###	109.75	86,429	4,778,443	27.9	27.9	###
2023-Jan-05 Thu	###	112.8	###	110.7			###	###	7.9
2023-Jan-04 Wed	###	###	###	###	109,370	0	68.6	68.6	0.0
2023-Jan-03 Tue	112.8	113.46	###	###	118,344	6,713,655	###	###	0.0
2022-Dec-30 Fri	###	111.21	###	110.8	131,949	7,337,024	###	###	7.9
2022-Dec-29 Thu	###	###	###	###	79,527	0	36.6	36.6	0.0
2022-Dec-28 Wed	###	110.71	###	###	138,854	###	###	###	0.0
2022-Dec-23 Fri	111.55	###	###	###			###	###	0.0
2022-Dec-22 Thu	111.29	###	###	###			###	###	0.0
2022-Dec-21 Wed	###	113.155	###	###	348,944	19,742,379	72.0	72.0	0.0
2022-Dec-20 Tue	###	112.22	###	###	368,086	###	###	###	0.0
2022-Dec-19 Mon	118.84	119.45	###	###	70,071	###	33.1	33.1	0.0
2022-Dec-16 Fri	###	###	###	119.21	157,543	0	###	###	###
2022-Dec-15 Thu	118.52	###	118.22	120.5	220,126	13,011,647	###	###	8.6
2022-Dec-14 Wed	###	###	###	###	199,129	0	20.5	20.5	0.0
2022-Dec-13 Tue	122.4	122.75	###	121.52	126,777	###	34.3	34.3	###
2022-Dec-12 Mon	122.44	122.44	###	121.71			41.4	41.4	###
2022-Dec-09 Fri	122.25	122.47	###	121.22	83,577	###	###	###	8.7
2022-Dec-08 Thu	###	121.88	###	###	152,680	###	###	###	0.0
2022-Dec-07 Wed	123.48	124.56	###	122.25	207,341	###	33.5	33.5	8.7
2022-Dec-06 Tue	126.4	###	124.84	125.48			###	###	9.0
2022-Dec-05 Mon	127.5	128.29	###	###	94,022	6,031,041	76.5	76.5	0.0
2022-Dec-02 Fri	126.25	###	125.76	###	113,020	###	###	###	0.0
2022-Dec-01 Thu	130.53	131.7	###	126.23	135,848	###	###	###	###
2022-Nov-30 Wed	###	###	###	###			###	###	0.0
2022-Nov-29 Tue	###	###	###	122.75			30.2	30.2	8.8
2022-Nov-28 Mon	###	###	120.41	###			86.9	86.9	0.0
2022-Nov-25 Fri	###	###	120	###			###	###	0.0
2022-Nov-24 Thu	120	122.57	117.79	###	143,822	17,284,527	###	###	0.0
2022-Nov-23 Wed	###	120.44	###	118.25	126,920	7,643,122	###	###	###
2022-Nov-22 Tue	121.21	121.21	119.73	119.73	119,380	###	29.0	29.0	8.6
2022-Nov-21 Mon	###	###	###	120.27	129,651	0	32.5	32.5	###
2022-Nov-18 Fri	###	122.47	###	121.43	164,726	###	###	###	###
2022-Nov-17 Thu	###	###	121.78	###			###	###	0.0
2022-Nov-16 Wed	###	122.71	119.81	###			###	###	0.0
2022-Nov-15 Tue	122.84	###	121	122.42	238,824	14,448,852	39.3	39.3	8.7
2022-Nov-14 Mon	122	###	###	###	341,426	0	###	###	0.0
2022-Nov-11 Fri	###	122.22	###	121.7	398,122	###	86.4	86.4	8.7
2022-Nov-10 Thu	112.85	112.85	110.57	###			###	###	0.0
2022-Nov-09 Wed	###	###	###	###	263,320	0	###	###	0.0
2022-Nov-08 Tue	###	###	118.26	119.2	253,885	15,012,220	###	###	8.5
2022-Nov-07 Mon	119.41	121.87	118.71	###			39.1	39.1	0.0
2022-Nov-04 Fri	###	###	###	###			77.0	77.0	0.0
2022-Nov-03 Thu	###	118.28	###	###			80.8	80.8	0.0
2022-Nov-02 Wed	121.79	122.8	###	120.83			###	###	###
2022-Nov-01 Tue	###	121.76	119.55	###			60.4	60.4	0.0
2022-Oct-31 Mon	###	###	###	121.59	208,423	0	38.0	38.0	8.7
2022-Oct-28 Fri	###	119.56	###	###			43.3	43.3	0.0
2022-Oct-27 Thu	###	###	118.54	118.54	146,626	8,690,523	29.2	29.2	8.5
2022-Oct-26 Wed	###	119.45	###	###	134,444	###	###	###	0.0
2022-Oct-25 Tue	###	###	###	119.55			82.0	82.0	###
2022-Oct-24 Mon	115.5	119.25	115.5	###	170,273	###	###	###	0.0
2022-Oct-21 Fri	114.26	115.7	113.27	113.27			30.2	30.2	###
2022-Oct-20 Thu	117.51	###	113.21	114.86			25.6	25.6	8.2
2022-Oct-19 Wed	117.75	###	117.75	119.85	136,046	###	81.2	81.2	###
2022-Oct-18 Tue	116.8	###	###	###	230,523	0	69.4	69.4	0.0
2022-Oct-17 Mon	112.78	###	112.5	114.81			85.3	85.3	###
2022-Oct-14 Fri	###	###	###	###	270,821	0	75.6	75.6	0.0
2022-Oct-13 Thu	###	###	111.88	###	285,957	###	29.2	29.2	0.0
2022-Oct-12 Wed	###	117.42	###	###	285,921	16,786,421	24.0	24.0	0.0
2022-Oct-11 Tue	117.5	###	###	###			###	###	0.0
2022-Oct-10 Mon	121	###	###	117.83			###	###	###
2022-Oct-07 Fri	124.87	###	123.76	###	199,045	###	33.8	33.8	0.0
2022-Oct-06 Thu	128	###	125.23	###	222,258	13,916,684	19.9	19.9	0.0
2022-Oct-05 Wed	123.86	###	123.575	###			92.0	92.0	0.0
2022-Oct-04 Tue	###	###	###	###			79.2	79.2	0.0
2022-Oct-03 Mon	115.72	###	113.23	114.28			38.3	38.3	8.2
2022-Sep-30 Fri	###	###	###	114.85			###	###	###
2022-Sep-29 Thu	###	###	116.89	118.23			76.1	76.1	8.4
2022-Sep-28 Wed	115.45	116.29	###	###			###	###	0.0
2022-Sep-27 Tue	###	###	###	116.23	205,643	0	###	###	8.3
2022-Sep-26 Mon	###	###	113.28	###	190,285	10,777,742	###	###	0.0
2022-Sep-23 Fri	117.51	117.71	###	###	222,273	13,081,877	###	###	0.0
2022-Sep-21 Wed	121.21	###	118.77	119.76			###	###	8.6
2022-Sep-20 Tue	###	###	122.53	122.83	113,341	###	31.6	31.6	###
2022-Sep-19 Mon	122.56	###	122.2	122.89			80.2	80.2	8.8
2022-Sep-16 Fri	122.71	124.46	122.655	###			80.7	80.7	0.0
2022-Sep-15 Thu	124.56	125.77	###	###	133,223	8,377,728	###	###	0.0
2022-Sep-14 Wed	###	124.44	###	###			###	###	0.0
2022-Sep-13 Tue	127.4	###	###	126.76	112,826	0	###	###	9.1
2022-Sep-12 Mon	126.22	###	124.28	125.51			###	###	###
2022-Sep-09 Fri	###	124.84	122.57	###			###	###	0.0
2022-Sep-08 Thu	123.22	###	###	###			###	###	0.0
2022-Sep-07 Wed	###	121.44	###	120.53	116,076	###	###	###	###
2022-Sep-06 Tue	122.58	123.54	122.26	122.48	163,029	###	###	###	8.7
2022-Sep-05 Mon	123.4	124.71	122.345	###	117,249	14,483,475	###	###	0.0
2022-Sep-02 Fri	126	126.24	###	123.77	173,920	###	27.7	27.7	###
2022-Sep-01 Thu	125.79	###	###	###			43.6	43.6	0.0
2022-Aug-31 Wed	124.49	127.73	123.78	127.55	274,840	###	77.3	77.3	###
2022-Aug-30 Tue	123.83	124.52	122.8	124.2	218,623	27,034,920	###	###	###
2022-Aug-29 Mon	123	124.49	###	123.45			73.4	73.4	8.8
2022-Aug-26 Fri	###	###	###	###			35.2	35.2	0.0
2022-Aug-25 Thu	129	130.59	126.75	128.53			33.9	33.9	###
2022-Aug-24 Wed	127	128.2	126.24	###	114,553	###	###	###	0.0
2022-Aug-23 Tue	###	129.77	###	126.78	187,048	###	44.1	44.1	9.1
2022-Aug-22 Mon	###	###	###	###			###	###	0.0
2022-Aug-19 Fri	130.8	###	###	130.59			###	###	9.3
2022-Aug-18 Thu	###	###	###	###			###	###	0.0
2022-Aug-17 Wed	132.41	132.42	129.88	###			###	###	0.0
2022-Aug-16 Tue	134.73	136.7	131.84	132.81			32.2	32.2	###
2022-Aug-15 Mon	###	135.88	###	134.87			40.7	40.7	###
2022-Aug-12 Fri	###	134.72	###	133.85	264,676	17,828,575	###	###	###
2022-Aug-11 Thu	130.75	###	130.75	###	330,550	###	73.0	73.0	0.0
2022-Aug-10 Wed	###	###	###	###			###	###	0.0
2022-Aug-09 Tue	123.44	133.49	121.89	###			###	###	0.0
2022-Aug-08 Mon	###	###	###	###			36.3	36.3	0.0
2022-Aug-05 Fri	###	###	###	124.54	239,778	0	9.5	9.5	8.9
2022-Aug-04 Thu	###	###	126.79	###			77.8	77.8	0.0
2022-Aug-03 Wed	###	###	122.82	125.42	181,121	11,122,640	###	###	9.0
2022-Aug-02 Tue	###	126.54	123	###	129,976	###	81.2	81.2	0.0
2022-Aug-01 Mon	126.27	###	123.77	125.87	132,228	8,182,929	44.3	44.3	###
2022-Jul-29 Fri	124.88	125.71	123.4	###	141,720	###	###	###	0.0
2022-Jul-28 Thu	124.78	126.29	###	123.53			###	###	###
2022-Jul-27 Wed	119.52	###	###	121.74	110,042	0	81.1	81.1	8.7
2022-Jul-26 Tue	###	121.42	###	###			###	###	0.0
2022-Jul-25 Mon	###	###	120.22	###	137,043	8,237,654	###	###	0.0
2022-Jul-22 Fri	127.5	127.5	###	122.75	226,582	###	###	###	8.8
2022-Jul-21 Thu	123.42	###	###	127.74	222,286	0	83.3	83.3	9.1
2022-Jul-20 Wed	###	122.47	118.52	###			77.7	77.7	0.0
2022-Jul-19 Tue	###	###	117.51	###	159,471	###	###	###	0.0
2022-Jul-18 Mon	###	121.57	###	121.57	92,359	5,614,041	67.1	67.1	###
2022-Jul-15 Fri	###	###	118.71	119.57			32.8	32.8	###
2022-Jul-14 Thu	###	###	116.7	###			81.5	81.5	0.0
2022-Jul-13 Wed	###	###	116.22	118.55	136,883	7,954,271	32.6	32.6	8.5
2022-Jul-12 Tue	###	###	115.7	###			###	###	0.0
2022-Jul-11 Mon	122.51	###	###	###	210,372	0	19.2	19.2	0.0
2022-Jul-08 Fri	123.5	###	120.57	122.5	139,174	###	24.8	24.8	8.8
2022-Jul-07 Thu	123.29	123.4	###	122.45			31.7	31.7	###
2022-Jul-06 Wed	###	124	117.5	120.74	284,373	###	72.7	72.7	8.6
2022-Jul-05 Tue	114.5	###	###	###	234,143	0	###	###	0.0
2022-Jul-04 Mon	###	###	111.8	###	153,980	8,607,482	###	###	0.0
2022-Jul-01 Fri	###	###	###	111.8			###	###	8.0
2022-Jun-30 Thu	###	113.4	110.43	111.83			###	###	8.0
2022-Jun-29 Wed	110.46	111.78	108.88	###			###	###	0.0
2022-Jun-28 Tue	###	117.51	112.5	114.47			###	###	###
2022-Jun-27 Mon	###	118.84	###	###			70.7	70.7	0.0
2022-Jun-24 Fri	###	###	###	###			79.7	79.7	0.0
2022-Jun-23 Thu	###	###	104.44	105.42	280,321	###	44.2	44.2	7.5
2022-Jun-22 Wed	98.26	###	###	103.2			94.9	94.9	###
2022-Jun-21 Tue	97.49	100.87	97.29	###			76.4	76.4	0.0
2022-Jun-20 Mon	97.2	###	###	###	190,772	0	54.0	54.0	0.0
2022-Jun-17 Fri	94.83	###	93.77	95.29	614,170	###	###	###	###
2022-Jun-16 Thu	###	102.46	###	###			41.1	41.1	0.0
2022-Jun-15 Wed	101.52	###	96.85	96.85			###	###	6.9
2022-Jun-14 Tue	###	103.44	###	103.44			92.3	92.3	7.4
2022-Jun-10 Fri	###	###	###	105.4	140,629	0	###	###	7.5
2022-Jun-09 Thu	###	106.25	###	###			###	###	0.0
2022-Jun-08 Wed	107.44	###	###	###	214,181	0	33.9	33.9	0.0
2022-Jun-07 Tue	###	###	###	105.85	257,221	0	###	###	###
2022-Jun-06 Mon	###	###	###	110.47			45.4	45.4	###
2022-Jun-03 Fri	###	114.4	###	112.41	162,320	###	37.9	37.9	###
2022-Jun-02 Thu	110.54	###	108.75	###	176,986	###	###	###	0.0
2022-Jun-01 Wed	###	###	###	###			83.2	83.2	0.0
2022-May-31 Tue	116.26	###	###	###	641,457	0	###	###	0.0
2022-May-30 Mon	114.84	117.28	113.74	116.49	191,987	###	###	###	###
2022-May-27 Fri	###	115.56	###	112.74	203,471	11,756,554	###	###	8.1
2022-May-26 Thu	###	111.8	###	###			83.9	83.9	0.0
2022-May-25 Wed	###	###	107.7	108.83	176,357	9,496,824	41.2	41.2	###
2022-May-24 Tue	###	113.52	###	###	196,976	11,180,357	26.8	26.8	0.0
2022-May-23 Mon	###	114.73	112.77	###			###	###	0.0
2022-May-20 Fri	108.75	###	108.25	112.48	207,857	###	###	###	8.0
2022-May-19 Thu	###	109.7	107.85	108.25			33.4	33.4	7.7
2022-May-18 Wed	110.29	113.43	110.29	112.4			80.1	80.1	8.0
2022-May-17 Tue	###	113.4	108.49	108.72	204,755	22,716,543	###	###	7.8
2022-May-16 Mon	112.5	115.57	112.5	113.87			###	###	###
2022-May-13 Fri	###	###	###	###			78.2	78.2	0.0
2022-May-12 Thu	###	###	###	###	534,979	0	44.4	44.4	0.0
2022-May-11 Wed	###	115.23	110.46	###			13.2	13.2	0.0
2022-May-10 Tue	###	###	###	107.28			###	###	7.7
2022-May-09 Mon	###	###	###	107.28			###	###	7.7
2022-May-06 Fri	###	###	###	###			13.9	13.9	0.0
2022-May-05 Thu	123	124.23	122	122			28.7	28.7	8.7
2022-May-04 Wed	###	125.8	###	###	137,926	8,675,545	35.3	35.3	0.0
2022-May-03 Tue	###	###	###	125.41	240,281	0	###	###	9.0
2022-May-02 Mon	###	128.23	124.53	124.8	115,759	14,629,622	###	###	8.9
2022-Apr-29 Fri	###	129.51	###	129.42			###	###	9.2
2022-Apr-28 Thu	###	###	###	125.78	156,953	0	33.7	33.7	9.0
2022-Apr-27 Wed	124	126.75	124	###			81.3	81.3	0.0
2022-Apr-26 Tue	###	126.5	124.2	125.77	237,980	###	84.6	84.6	###
2022-Apr-22 Fri	125.79	###	###	125.74	98,128	0	###	###	###
2022-Apr-21 Thu	128.56	128.56	123.7	125.5	191,279	24,126,020	###	###	9.0
2022-Apr-20 Wed	127.83	129.41	###	###			46.7	46.7	0.0
2022-Apr-19 Tue	###	129.22	###	###	101,470	6,555,976	33.6	33.6	0.0
2022-Apr-14 Thu	129.25	###	###	###			###	###	0.0
2022-Apr-13 Wed	###	129.8	###	###	261,225	###	###	###	0.0
2022-Apr-12 Tue	128	###	128	129.7			86.3	86.3	9.3
2022-Apr-11 Mon	###	###	###	128.22	153,185	0	85.0	85.0	9.2
2022-Apr-08 Fri	129	129.29	###	###			29.3	29.3	0.0
2022-Apr-07 Thu	###	###	###	128.5			###	###	9.2
2022-Apr-06 Wed	131.27	132.45	###	###	156,224	###	71.5	71.5	0.0
2022-Apr-05 Tue	###	134.455	131.41	###			40.5	40.5	0.0
2022-Apr-04 Mon	###	132.81	130.2	131.8	110,026	###	###	###	9.4
2022-Apr-01 Fri	132.55	133.59	###	###			19.7	19.7	0.0
2022-Mar-31 Thu	###	###	###	135.47	233,785	0	26.5	26.5	###
2022-Mar-30 Wed	135.45	###	###	136.56	125,651	0	###	###	9.8
2022-Mar-29 Tue	###	###	132.77	133.21			###	###	###
2022-Mar-28 Mon	###	135.71	###	133.48			40.5	40.5	9.5
2022-Mar-25 Fri	###	###	135.41	###			###	###	0.0
2022-Mar-24 Thu	###	###	133.2	136.42	90,121	6,002,058	74.5	74.5	9.7
2022-Mar-23 Wed	137.89	138.41	###	136.82	139,141	9,629,252	27.9	27.9	9.8
2022-Mar-22 Tue	###	###	135.46	135.46	132,625	###	###	###	9.7
2022-Mar-21 Mon	139.57	###	###	###	111,454	0	32.5	32.5	0.0
2022-Mar-18 Fri	###	###	###	###	371,973	0	11.1	11.1	0.0
2022-Mar-17 Thu	141	142.25	138.89	141.78			69.6	69.6	10.1
2022-Mar-16 Wed	132.2	135.79	130.76	###	188,259	###	86.7	86.7	0.0
2022-Mar-15 Tue	128	###	###	130.47	130,386	0	88.7	88.7	###
2022-Mar-14 Mon	###	###	###	###	132,180	0	85.9	85.9	0.0
2022-Mar-11 Fri	131.51	###	###	127.24			###	###	9.1
2022-Mar-10 Thu	131.83	###	130.47	###	160,556	10,473,870	74.2	74.2	0.0
2022-Mar-09 Wed	###	###	###	###			###	###	0.0
2022-Mar-08 Tue	127	###	124.51	126.48			###	###	9.0
2022-Mar-07 Mon	###	###	###	127.89	187,371	0	###	###	###
2022-Mar-04 Fri	132.48	###	###	###			78.2	78.2	0.0
2022-Mar-03 Thu	###	137.5	135.41	135.71	164,625	###	###	###	###
2022-Mar-02 Wed	133.44	136.73	###	136.41	300,346	20,533,154	###	###	###
2022-Mar-01 Tue	134.46	###	###	###			67.8	67.8	0.0
2022-Feb-28 Mon	###	134.385	130.59	###	229,642	###	###	###	0.0
2022-Feb-25 Fri	###	###	132.76	###			###	###	0.0
2022-Feb-24 Thu	###	###	###	131.56	226,745	0	###	###	9.4
2022-Feb-23 Wed	###	###	###	135.23			58.4	58.4	###
2022-Feb-22 Tue	###	###	132.21	134.21			85.2	85.2	###
2022-Feb-21 Mon	###	###	###	###	320,957	0	###	###	0.0
2022-Feb-18 Fri	134.7	136.47	###	###	196,573	13,413,158	27.7	27.7	0.0
2022-Feb-17 Thu	136.88	###	135.25	###	216,876	###	###	###	0.0
2022-Feb-16 Wed	###	140.46	136.51	138.59			###	###	###
2022-Feb-15 Tue	134.5	138.575	###	###	138,170	9,573,453	###	###	0.0
2022-Feb-14 Mon	###	136.41	133.24	135.44	133,041	17,937,252	###	###	9.7
2022-Feb-11 Fri	###	###	134.58	###	184,586	###	77.2	77.2	0.0
2022-Feb-10 Thu	144.5	144.5	###	139.51			###	###	###
2022-Feb-09 Wed	###	141.45	###	141.25	238,148	###	###	###	###
2022-Feb-08 Tue	###	139.675	###	###			72.3	72.3	0.0
2022-Feb-07 Mon	###	142.22	136.7	###			31.3	31.3	0.0
2022-Feb-04 Fri	###	###	139.83	143.45	361,951	###	4.5	4.5	###
2022-Feb-03 Thu	142.57	146.82	###	###	229,357	###	###	###	0.0
2022-Feb-02 Wed	146.48	146.57	144.89	145.49			###	###	10.4
2022-Feb-01 Tue	###	###	143.58	145.48			###	###	###
2022-Jan-31 Mon	143	###	###	###	204,588	0	71.9	71.9	0.0
2022-Jan-28 Fri	136.7	###	135.7	142			81.4	81.4	10.1
2022-Jan-27 Thu	145.27	148	###	###	374,828	27,737,272	###	###	0.0
2022-Jan-25 Tue	###	###	###	###	253,547	0	70.7	70.7	0.0
2022-Jan-24 Mon	###	###	###	###			96.4	96.4	0.0
2022-Jan-21 Fri	###	###	146.2	146.83			###	###	10.5
2022-Jan-20 Thu	151.49	153.22	150.76	###	147,880	22,476,281	65.7	65.7	0.0
2022-Jan-19 Wed	155.42	###	152.43	153.84	190,458	14,515,756	###	###	11.0
2022-Jan-18 Tue	###	157.75	###	154.44	196,544	###	66.8	66.8	###
2022-Jan-17 Mon	151.5	###	###	###	369,940	0	###	###	0.0
2022-Jan-14 Fri	###	156.88	153.83	###	163,752	###	###	###	0.0
2022-Jan-13 Thu	###	###	157.28	158.25			35.9	35.9	###
2022-Jan-12 Wed	162.53	162.89	###	158.79	133,350	###	###	###	11.3
2022-Jan-11 Tue	###	159.74	157.25	158.24	172,059	###	###	###	11.3
2022-Jan-10 Mon	###	###	###	###	130,944	0	###	###	0.0
2022-Jan-07 Fri	###	160.49	###	159.5			30.1	30.1	11.4
2022-Jan-06 Thu	163.5	165.41	156	156	139,651	###	13.5	13.5	11.1
2022-Jan-05 Wed	###	###	###	167.8	121,353	0	###	###	12.0
2022-Jan-04 Tue	168.5	171.7	167.84	###			72.1	72.1	0.0
2021-Dec-31 Fri	172	172	###	###	50,952	4,381,872	###	###	0.0
2021-Dec-30 Thu	167.51	###	167.51	###			79.7	79.7	0.0
2021-Dec-29 Wed	169.87	171.51	166.54	167.51			###	###	###
2021-Dec-24 Fri	###	168.87	###	168.87			###	###	12.1
2021-Dec-23 Thu	168.4	168.4	###	###			###	###	0.0
2021-Dec-22 Wed	###	166.24	161.88	165.26			###	###	11.8
2021-Dec-21 Tue	159.86	161.4	157.54	###			###	###	0.0
2021-Dec-20 Mon	157.8	160.145	157.75	###	100,349	15,950,222	###	###	0.0
2021-Dec-17 Fri	161.75	###	###	157.72	311,127	0	21.2	21.2	11.3
2021-Dec-16 Thu	###	###	###	###	193,585	0	###	###	0.0
2021-Dec-15 Wed	169.86	169.86	###	###			14.7	14.7	0.0
2021-Dec-14 Tue	###	###	###	169.26	85,085	0	###	###	###
2021-Dec-13 Mon	168.77	###	###	169.2			###	###	12.1
2021-Dec-10 Fri	165.58	###	165.58	###			78.7	78.7	0.0
2021-Dec-09 Thu	###	169.42	###	167.75			80.3	80.3	12.0
2021-Dec-08 Wed	165.54	170.52	###	###	301,727	25,725,244	79.9	79.9	0.0
2021-Dec-07 Tue	###	###	158.72	160.7			66.6	66.6	11.5
2021-Dec-06 Mon	###	###	157.53	158.87			54.8	54.8	11.3
2021-Dec-03 Fri	###	161.88	157.73	160.75			###	###	11.5
2021-Dec-02 Thu	161.58	161.85	159.74	160.8			###	###	11.5
2021-Dec-01 Wed	161.4	###	159.2	161.57			###	###	###
2021-Nov-30 Tue	###	###	###	###			###	###	0.0
2021-Nov-29 Mon	###	162.43	160.25	###			###	###	0.0
2021-Nov-26 Fri	###	###	###	###			47.7	47.7	0.0
2021-Nov-25 Thu	###	###	###	###	96,776	0	###	###	0.0
2021-Nov-24 Wed	164.57	165.25	163.27	164.87			72.2	72.2	###
2021-Nov-23 Tue	###	168.8	163.81	165.57	109,826	###	###	###	###
2021-Nov-22 Mon	###	###	169.79	###	94,978	8,063,157	###	###	0.0
2021-Nov-19 Fri	###	172.84	###	###			84.5	84.5	0.0
2021-Nov-18 Thu	172.54	###	171.55	171.77	127,540	10,939,743	###	###	###
2021-Nov-17 Wed	171.87	###	170.74	171.79			47.1	47.1	###
2021-Nov-16 Tue	###	170.86	168.8	170			###	###	12.1
2021-Nov-15 Mon	169.22	171.59	###	170.29	152,580	###	71.6	71.6	###
2021-Nov-12 Fri	###	169.87	###	168.29			79.3	79.3	###
2021-Nov-11 Thu	###	166.47	162.24	164.74			###	###	11.8
2021-Nov-10 Wed	168.29	169.2	164.44	###	202,379	###	###	###	0.0
2021-Nov-09 Tue	###	###	168.58	###			15.9	15.9	0.0
2021-Nov-08 Mon	172.49	172.49	###	171.5	176,726	###	###	###	12.3
2021-Nov-05 Fri	172.48	###	172	176.81			###	###	###
2021-Nov-04 Thu	164.24	167.78	###	167.46			83.0	83.0	###
2021-Nov-03 Wed	165.46	165.8	163.26	###	142,277	###	###	###	0.0
2021-Nov-02 Tue	164.48	165.85	###	164.72			75.0	75.0	11.8
2021-Nov-01 Mon	###	###	162.87	164.48	127,043	10,345,746	73.1	73.1	11.7
2021-Oct-29 Fri	###	###	159.84	###			21.1	21.1	0.0
2021-Oct-28 Thu	163.71	###	162.84	163.26	97,548	7,942,358	###	###	###
2021-Oct-27 Wed	###	###	###	164.26	96,348	0	###	###	11.7
2021-Oct-26 Tue	163.28	164.52	###	163.52	252,540	20,773,940	72.3	72.3	###
2021-Oct-25 Mon	###	###	161.79	###			40.6	40.6	0.0
2021-Oct-22 Fri	163.72	###	###	###	146,024	0	67.0	67.0	0.0
2021-Oct-21 Thu	161.88	###	###	164.88			86.0	86.0	11.8
2021-Oct-20 Wed	157.49	###	156.46	###			88.1	88.1	0.0
2021-Oct-19 Tue	###	156.58	###	154.51	138,472	10,840,972	65.2	65.2	###
2021-Oct-18 Mon	###	157.23	153.72	###			23.9	23.9	0.0
2021-Oct-15 Fri	###	158.5	###	###	105,825	###	28.7	28.7	0.0
2021-Oct-14 Thu	###	159.54	###	157.47	190,825	###	33.2	33.2	11.2
2021-Oct-13 Wed	153.57	###	###	154.79	128,346	0	69.1	69.1	###
2021-Oct-12 Tue	###	###	###	152.56			###	###	10.9
2021-Oct-11 Mon	155.86	###	155.49	###	211,252	16,423,786	###	###	0.0
2021-Oct-08 Fri	###	###	154.5	###			###	###	0.0
2021-Oct-07 Thu	152.71	154.85	###	###	375,484	29,071,848	69.0	69.0	0.0
2021-Oct-06 Wed	155	155.5	###	###			26.9	26.9	0.0
2021-Oct-05 Tue	###	155	###	151.81			35.4	35.4	###
2021-Oct-04 Mon	###	###	###	###	72,946	0	31.9	31.9	0.0
2021-Oct-01 Fri	156.76	157.29	153.73	###			###	###	0.0
2021-Sep-30 Thu	###	###	###	158.85			32.4	32.4	###
2021-Sep-29 Wed	###	160.57	156.23	###			67.5	67.5	0.0
2021-Sep-28 Tue	162.87	###	###	###			###	###	0.0
2021-Sep-27 Mon	###	###	###	###	198,170	0	29.6	29.6	0.0
2021-Sep-24 Fri	###	###	###	169.22	225,371	0	76.6	76.6	12.1
2021-Sep-23 Thu	###	###	###	###			###	###	0.0
2021-Sep-22 Wed	160.46	165.55	159.75	164.75	337,322	54,865,423	###	###	11.8
2021-Sep-21 Tue	156.23	160.45	###	###			79.0	79.0	0.0
2021-Sep-20 Mon	155.82	###	154.53	156.29			87.7	87.7	###
2021-Sep-17 Fri	###	###	###	###			24.2	24.2	0.0
2021-Sep-16 Thu	###	159.79	###	157.56			###	###	11.3
2021-Sep-15 Wed	155.74	###	###	157.29			73.7	73.7	###
2021-Sep-14 Tue	###	###	153.7	###			###	###	0.0
2021-Sep-13 Mon	157.54	158.25	155.81	157.27	112,675	17,693,355	###	###	###
2021-Sep-10 Fri	###	158.87	###	###			71.0	71.0	0.0
2021-Sep-09 Thu	###	###	154.51	155.29	202,545	###	38.6	38.6	11.1
2021-Sep-08 Wed	160.59	163.43	160.2	160.46	234,473	37,941,248	###	###	###
2021-Sep-07 Tue	###	###	156.185	###	257,177	###	###	###	0.0
2021-Sep-06 Mon	154	###	153.57	###			76.9	76.9	0.0
2021-Sep-03 Fri	156	156	154.29	155.57	161,570	25,066,777	###	###	11.1
2021-Sep-02 Thu	###	156.85	###	###			###	###	0.0
2021-Sep-01 Wed	###	154.59	###	154.49	161,327	12,469,770	###	###	###
2021-Aug-31 Tue	152	###	###	153.5	361,081	0	72.8	72.8	11.0
2021-Aug-30 Mon	###	152.84	150.84	150.84	215,854	32,775,271	###	###	10.8
2021-Aug-27 Fri	153.5	153.82	149.82	###	276,621	###	###	###	0.0
2021-Aug-26 Thu	###	###	###	###	174,576	0	###	###	0.0
2021-Aug-25 Wed	154	156.89	153.28	156.43			75.0	75.0	###
2021-Aug-24 Tue	155	###	153.47	###			###	###	0.0
2021-Aug-23 Mon	154.73	###	153.74	155.87	193,521	14,875,959	###	###	###
2021-Aug-20 Fri	157	157	153.25	###			###	###	0.0
2021-Aug-19 Thu	153.42	###	###	155.7	301,678	0	###	###	###
2021-Aug-18 Wed	###	###	150.725	###			84.6	84.6	0.0
2021-Aug-17 Tue	151.48	###	###	###	243,170	0	###	###	0.0
2021-Aug-16 Mon	149.89	152.46	###	151	211,878	16,151,459	81.3	81.3	10.8
2021-Aug-13 Fri	150.49	152.74	149.28	149.74			###	###	10.7
2021-Aug-12 Thu	150	###	147.53	150.41	390,940	28,837,689	###	###	###
2021-Aug-11 Wed	###	153.56	150.44	150.78			###	###	10.8
2021-Aug-10 Tue	###	###	151.76	154.89			74.1	74.1	###
2021-Aug-09 Mon	160.28	###	###	###			11.5	11.5	0.0
2021-Aug-06 Fri	164.8	###	155.44	159.42			###	###	11.4
2021-Aug-05 Thu	###	###	###	167.28	154,347	0	###	###	11.9
2021-Aug-04 Wed	###	169.21	###	167.49			72.0	72.0	###
2021-Aug-03 Tue	###	167.28	###	###			###	###	0.0
2021-Aug-02 Mon	162.46	###	161.71	166.43			###	###	11.9
2021-Jul-30 Fri	###	163.5	161.2	###	227,377	36,914,655	###	###	0.0
2021-Jul-29 Thu	###	###	###	###			75.1	75.1	0.0
2021-Jul-28 Wed	161.85	###	###	###			###	###	0.0
2021-Jul-27 Tue	163.22	163.22	161.25	###	112,871	18,311,626	###	###	0.0
2021-Jul-26 Mon	162.55	164.73	###	162.5	84,286	###	48.0	48.0	11.6
2021-Jul-23 Fri	###	163.4	160.28	162.55	85,953	###	68.6	68.6	###
2021-Jul-22 Thu	161.26	###	###	###			###	###	0.0
2021-Jul-21 Wed	###	162.43	159.89	160.21			###	###	###
2021-Jul-20 Tue	158.58	161.54	###	160.49			###	###	###
2021-Jul-19 Mon	###	161.74	###	###			###	###	0.0
2021-Jul-16 Fri	162.22	###	161.4	162.45	97,589	###	62.6	62.6	###
2021-Jul-15 Thu	162.44	###	160.86	###			71.9	71.9	0.0
2021-Jul-14 Wed	165.58	###	###	###	221,481	0	26.7	26.7	0.0
2021-Jul-13 Tue	###	###	164.26	###	300,454	24,676,287	67.2	67.2	0.0
2021-Jul-12 Mon	###	###	###	164.43	118,828	0	###	###	11.7
2021-Jul-09 Fri	166.21	###	###	###			###	###	0.0
2021-Jul-08 Thu	###	171.86	###	169.49			###	###	###
2021-Jul-07 Wed	166.23	170.55	###	###	141,372	###	###	###	0.0
2021-Jul-06 Tue	168.53	169.49	###	###	108,749	###	30.7	30.7	0.0
2021-Jul-05 Mon	171.89	###	###	###	111,045	0	###	###	0.0
2021-Jul-02 Fri	###	170.27	###	###	111,681	###	71.4	71.4	0.0
2021-Jul-01 Thu	168.86	###	166.51	###			###	###	0.0
2021-Jun-30 Wed	168.57	170.77	166.51	###	162,484	###	###	###	0.0
2021-Jun-29 Tue	167.88	168.88	165.53	###	123,371	20,628,248	###	###	0.0
2021-Jun-28 Mon	166.41	###	###	166.43			###	###	11.9
2021-Jun-25 Fri	###	167.88	###	167.46			39.5	39.5	###
2021-Jun-24 Thu	###	###	165.77	166.82			35.1	35.1	11.9
2021-Jun-23 Wed	###	###	###	168.45	164,227	0	###	###	12.0
2021-Jun-22 Tue	###	171.53	165.46	167.86	315,345	53,134,055	###	###	###
2021-Jun-21 Mon	###	168.84	###	164.48	312,723	26,400,075	42.5	42.5	11.7
2021-Jun-18 Fri	168.48	###	###	###	329,550	0	###	###	0.0
2021-Jun-17 Thu	168.42	###	164.77	165.28			###	###	11.8
2021-Jun-16 Wed	###	###	167.82	###	137,027	###	84.4	84.4	0.0
2021-Jun-15 Tue	166.82	###	164.76	###			80.5	80.5	0.0
2021-Jun-11 Fri	168.7	###	166.7	166.7			###	###	11.9
2021-Jun-10 Thu	164.53	168.21	164.42	167.7			82.1	82.1	12.0
2021-Jun-09 Wed	167.22	###	###	###			28.8	28.8	0.0
2021-Jun-08 Tue	###	###	165.46	166.7			###	###	11.9
2021-Jun-07 Mon	163.76	165.45	###	165.22			80.2	80.2	###
2021-Jun-04 Fri	163.46	164.88	###	163.46	109,740	###	67.7	67.7	11.7
2021-Jun-03 Thu	###	165.49	161.79	###	112,981	###	###	###	0.0
2021-Jun-02 Wed	###	167.52	###	###			59.6	59.6	0.0
2021-Jun-01 Tue	164.83	166.275	###	165.43	146,043	12,141,649	71.2	71.2	###
2021-May-31 Mon	164.89	###	###	###	127,826	0	###	###	0.0
2021-May-28 Fri	###	###	163.88	164.48	173,824	###	###	###	11.7
2021-May-27 Thu	164.5	166.42	162.51	165.72			###	###	11.8
2021-May-26 Wed	###	###	###	164.4	229,428	0	86.3	86.3	11.7
2021-May-25 Tue	###	###	###	159.85	177,451	0	###	###	11.4
2021-May-24 Mon	154.53	155.88	###	###	151,373	###	###	###	0.0
2021-May-21 Fri	###	###	###	152.81			28.0	28.0	###
2021-May-20 Thu	150	152.28	148.27	151	163,089	###	64.5	64.5	10.8
2021-May-19 Wed	###	###	###	###			###	###	0.0
2021-May-18 Tue	150.8	151.46	148.22	###	138,154	###	###	###	0.0
2021-May-17 Mon	###	152.22	147.8	###	141,549	###	###	###	0.0
2021-May-14 Fri	148.78	###	145.84	147.7			35.0	35.0	10.6
2021-May-13 Thu	151.51	###	###	###			###	###	0.0
2021-May-12 Wed	###	156.41	###	151.72			###	###	10.8
2021-May-11 Tue	157.2	157.23	###	###			37.7	37.7	0.0
2021-May-10 Mon	###	###	156.43	160.44			###	###	11.5
2021-May-07 Fri	153.23	157.53	152.75	###			81.2	81.2	0.0
2021-May-06 Thu	155.28	###	153.57	153.84	111,074	###	41.3	41.3	11.0
2021-May-05 Wed	153.7	155.83	###	155.75			81.9	81.9	11.1
2021-May-04 Tue	###	###	154.87	156.46			77.2	77.2	11.2
2021-May-03 Mon	159.82	159.83	156.41	157			###	###	11.2
2021-Apr-30 Fri	159.57	###	157.52	###	159,041	###	###	###	0.0
2021-Apr-29 Thu	###	###	157	###			###	###	0.0
2021-Apr-28 Wed	157.28	158.76	156.53	158.59	129,971	20,489,278	76.6	76.6	11.3
2021-Apr-27 Tue	###	157.77	###	###			69.9	69.9	0.0
2021-Apr-26 Mon	159.82	###	157.26	157.41	94,871	###	###	###	###
2021-Apr-23 Fri	###	160.5	157.41	159.89			78.1	78.1	###
2021-Apr-22 Thu	###	157.71	###	157.71			85.8	85.8	###
2021-Apr-21 Wed	###	157.85	###	###	182,027	14,366,480	80.9	80.9	0.0
2021-Apr-20 Tue	159	###	157.7	157.8	193,043	15,221,440	38.8	38.8	###
2021-Apr-19 Mon	158.8	160.42	157.2	159.45	113,241	###	###	###	###
2021-Apr-16 Fri	###	###	155.41	###	165,784	12,882,245	72.6	72.6	0.0
2021-Apr-15 Thu	154.84	158.53	###	157.54	150,241	11,908,852	###	###	11.3
2021-Apr-14 Wed	###	###	###	###			82.9	82.9	0.0
2021-Apr-13 Tue	###	154.73	###	###			43.9	43.9	0.0
2021-Apr-12 Mon	###	###	152.42	###			44.6	44.6	0.0
2021-Apr-09 Fri	154.81	155.82	153.47	###	152,580	###	60.4	60.4	0.0
2021-Apr-08 Thu	152.28	155.28	###	153.5			70.8	70.8	11.0
2021-Apr-07 Wed	149	###	###	###	191,543	0	72.4	72.4	0.0
2021-Apr-06 Tue	###	147.77	###	###			###	###	0.0
2021-Apr-01 Thu	143.51	144.86	142	142.58			###	###	10.2
2021-Mar-31 Wed	###	143.42	###	141.74	160,545	11,512,681	82.6	82.6	10.1
2021-Mar-30 Tue	###	###	###	139.22	166,573	0	81.5	81.5	9.9
2021-Mar-29 Mon	###	###	###	137.45			###	###	9.8
2021-Mar-26 Fri	138.88	140.41	137.49	###	114,944	###	###	###	0.0
2021-Mar-25 Thu	139.45	139.51	136.83	138.22			35.5	35.5	9.9
2021-Mar-24 Wed	###	###	###	###	232,177	0	###	###	0.0
2021-Mar-23 Tue	133.53	135.5	###	###	118,089	8,000,529	75.0	75.0	0.0
2021-Mar-22 Mon	###	###	###	134.43	85,243	0	###	###	9.6
2021-Mar-19 Fri	132.7	135.8	###	###	276,423	18,769,121	69.5	69.5	0.0
2021-Mar-18 Thu	###	###	133.23	133.87			###	###	9.6
2021-Mar-17 Wed	###	###	###	135.22			###	###	9.7
2021-Mar-16 Tue	###	###	###	###	151,952	0	73.4	73.4	0.0
2021-Mar-15 Mon	136.4	###	###	###	93,789	0	###	###	0.0
2021-Mar-12 Fri	###	###	###	137.47	110,172	0	64.8	64.8	###
2021-Mar-11 Thu	138.5	138.5	###	136.75			###	###	9.8
2021-Mar-10 Wed	134.7	136.77	###	###			###	###	0.0
2021-Mar-09 Tue	###	136.23	###	###	227,927	15,525,247	35.6	35.6	0.0
2021-Mar-08 Mon	138.81	###	134.85	###			###	###	0.0
2021-Mar-05 Fri	134.41	###	134.41	135.89			80.8	80.8	###
2021-Mar-04 Thu	143	###	###	138.42			###	###	9.9
2021-Mar-03 Wed	###	###	141.28	142.56	163,224	11,530,143	38.8	38.8	10.2
2021-Mar-02 Tue	141.2	144.27	141.2	###			79.4	79.4	0.0
2021-Mar-01 Mon	###	###	132.4	###			93.1	93.1	0.0
2021-Feb-26 Fri	138.5	138.5	###	136.8	295,144	20,438,722	37.6	37.6	###
2021-Feb-25 Thu	141	###	###	###			73.5	73.5	0.0
2021-Feb-24 Wed	148.5	149	###	###	220,149	###	###	###	0.0
2021-Feb-23 Tue	###	150.89	###	148.51			###	###	10.6
2021-Feb-22 Mon	151.82	###	###	150.56	186,473	0	###	###	10.8
2021-Feb-19 Fri	###	###	152.47	###	173,086	###	49.5	49.5	0.0
2021-Feb-18 Thu	###	###	154.48	154.79			###	###	###
2021-Feb-17 Wed	###	###	152.54	###	179,483	###	###	###	0.0
2021-Feb-16 Tue	###	157	153.5	154.58			###	###	###
2021-Feb-15 Mon	###	157.45	155.29	###			33.7	33.7	0.0
2021-Feb-12 Fri	157	###	###	###	111,048	0	###	###	0.0
2021-Feb-11 Thu	###	156.79	154.43	155.4			41.9	41.9	###
2021-Feb-10 Wed	###	###	156.41	###			###	###	0.0
2021-Feb-09 Tue	###	###	157.74	###			41.1	41.1	0.0
2021-Feb-08 Mon	159.77	163.75	158.42	###			###	###	0.0
2021-Feb-05 Fri	158	160.59	154.8	157	263,048	41,481,354	###	###	11.2
2021-Feb-04 Thu	160.73	###	###	154.5	418,952	0	14.4	14.4	11.0
2021-Feb-03 Wed	154.5	156.87	153.53	###			###	###	0.0
2021-Feb-02 Tue	146.88	153.2	146.88	152.29	182,620	###	87.6	87.6	10.9
2021-Feb-01 Mon	###	146.75	142.72	###			###	###	0.0
2021-Jan-29 Fri	146.76	150.85	###	###			###	###	0.0
2021-Jan-28 Thu	145.7	146.49	###	###	218,275	15,987,552	###	###	0.0
2021-Jan-27 Wed	###	147.47	###	146.5			80.4	80.4	10.5
2021-Jan-25 Mon	###	145	###	###	106,778	###	76.0	76.0	0.0
2021-Jan-22 Fri	143	###	###	142.79			###	###	###
2021-Jan-21 Thu	145.28	###	###	###	336,559	0	###	###	0.0
2021-Jan-20 Wed	140.79	###	140.5	143.8	224,146	15,746,256	###	###	###
2021-Jan-19 Tue	###	###	###	142.52			23.2	23.2	###
2021-Jan-18 Mon	###	###	141.51	144.5			84.5	84.5	###
2021-Jan-15 Fri	###	###	###	141.74	177,523	0	###	###	10.1
2021-Jan-14 Thu	145	###	###	###	159,288	0	27.4	27.4	0.0
2021-Jan-13 Wed	142.81	145.59	###	144.76			###	###	###
2021-Jan-12 Tue	###	147	143.24	143.78			35.4	35.4	10.3
2021-Jan-11 Mon	146.26	147.86	145.5	145.88	144,270	21,161,523	54.9	54.9	10.4
2021-Jan-08 Fri	147.25	###	145.7	148.22			###	###	10.6
2021-Jan-07 Thu	###	151.77	###	145.45			14.6	14.6	###
2021-Jan-06 Wed	153.79	###	###	149	204,020	0	15.2	15.2	10.6
2021-Jan-05 Tue	153.57	154.82	###	###	175,742	13,604,188	64.5	64.5	0.0
2021-Jan-04 Mon	###	154.58	###	154.24	101,453	###	###	###	11.0
2020-Dec-31 Thu	149.56	###	148.73	148.86			###	###	10.6
2020-Dec-30 Wed	149.83	150.53	148.41	###			###	###	0.0
2020-Dec-29 Tue	150.41	150.56	148.79	150.23			31.3	31.3	###
2020-Dec-24 Thu	151.4	###	149.42	149.42	63,470	4,741,843	18.8	18.8	10.7
2020-Dec-23 Wed	###	###	###	149.79			###	###	###
2020-Dec-22 Tue	145.5	###	145.5	###	111,324	8,098,821	###	###	0.0
2020-Dec-21 Mon	145.88	###	###	145.52			###	###	10.4
2020-Dec-18 Fri	148	150.27	###	###	306,748	###	###	###	0.0
2020-Dec-17 Thu	146.8	148.85	146.5	148.59	251,588	37,153,257	###	###	###
2020-Dec-16 Wed	147.5	149.47	146.56	###			###	###	0.0
2020-Dec-15 Tue	143	147	###	145.52	155,240	11,410,140	88.7	88.7	10.4
2020-Dec-14 Mon	###	146.24	143.74	143.74			43.1	43.1	10.3
2020-Dec-11 Fri	143	145.85	###	###			67.3	67.3	0.0
2020-Dec-10 Thu	###	147.52	143.84	###			29.5	29.5	0.0
2020-Dec-09 Wed	146.23	###	146	148.22	312,426	###	79.3	79.3	10.6
2020-Dec-08 Tue	143.25	146.21	143.25	146.2			84.2	84.2	10.4
2020-Dec-07 Mon	145.83	###	###	###	138,543	0	34.8	34.8	0.0
2020-Dec-04 Fri	###	146.8	###	144.74			###	###	10.3
2020-Dec-03 Thu	###	147.88	144.74	145.43	168,622	24,671,084	###	###	10.4
2020-Dec-02 Wed	###	###	###	###			###	###	0.0
2020-Dec-01 Tue	145.2	146.72	144.49	144.75	213,085	31,026,241	29.6	29.6	###
2020-Nov-30 Mon	143	145.48	142.4	145.24			84.6	84.6	10.4
2020-Nov-27 Fri	###	###	###	###	74,978	0	###	###	0.0
2020-Nov-26 Thu	###	144.44	142.5	###			###	###	0.0
2020-Nov-25 Wed	###	143.55	###	###			68.5	68.5	0.0
2020-Nov-24 Tue	###	143.26	140.51	141.72			###	###	10.1
2020-Nov-23 Mon	141.86	###	139.77	###			###	###	0.0
2020-Nov-20 Fri	###	###	###	140.51	161,281	0	70.0	70.0	###
2020-Nov-19 Thu	###	###	###	140.55			###	###	###
2020-Nov-18 Wed	###	143.88	###	140.76			30.0	30.0	10.1
2020-Nov-17 Tue	###	###	###	139.41			41.3	41.3	10.0
2020-Nov-16 Mon	141.26	###	139.82	###	7,441	###	###	###	0.0
2020-Nov-13 Fri	###	###	###	###			32.4	32.4	0.0
2020-Nov-12 Thu	###	###	###	###			73.2	73.2	0.0
2020-Nov-11 Wed	132.48	137.49	###	136.81	220,241	###	86.0	86.0	9.8
2020-Nov-10 Tue	141.84	142.28	###	###			11.3	11.3	0.0
2020-Nov-09 Mon	135.5	###	135.2	139.5			78.3	78.3	10.0
2020-Nov-06 Fri	###	###	###	127.89	292,487	0	###	###	###
2020-Nov-05 Thu	125.89	128.76	125.51	128.47	181,686	23,098,649	###	###	###
2020-Nov-04 Wed	119.86	125.5	119.86	125.2	182,854	22,432,528	92.2	92.2	8.9
2020-Nov-03 Tue	###	###	###	###	197,455	0	###	###	0.0
2020-Nov-02 Mon	###	###	###	###	226,459	0	80.6	80.6	0.0
2020-Oct-30 Fri	122	122.84	118.27	118.27	204,942	24,706,782	###	###	8.4
2020-Oct-29 Thu	###	124.83	###	122.86	211,580	###	30.9	30.9	8.8
2020-Oct-28 Wed	123.49	###	###	###			66.7	66.7	0.0
2020-Oct-27 Tue	###	###	###	###			###	###	0.0
2020-Oct-26 Mon	###	###	124.54	###	166,073	###	###	###	0.0
2020-Oct-23 Fri	126.53	###	125.59	###	175,573	###	###	###	0.0
2020-Oct-22 Thu	122	126.29	121.4	125.46	239,956	29,717,350	87.7	87.7	###
2020-Oct-21 Wed	123.71	124.4	122.7	123.71	256,958	###	65.7	65.7	###
2020-Oct-20 Tue	###	124.47	121.48	###	201,354	###	###	###	0.0
2020-Oct-19 Mon	###	123.27	121.825	###	97,585	###	###	###	0.0
2020-Oct-16 Fri	###	###	121.24	121.5			24.0	24.0	8.7
2020-Oct-15 Thu	###	###	122.2	###	239,572	14,637,849	###	###	0.0
2020-Oct-14 Wed	###	124.46	###	123.4			82.4	82.4	8.8
2020-Oct-13 Tue	###	###	119.5	120.8			###	###	8.6
2020-Oct-12 Mon	###	###	117.29	119.74	154,043	9,033,851	###	###	8.6
2020-Oct-09 Fri	121.74	121.74	118.85	###			17.4	17.4	0.0
2020-Oct-08 Thu	###	120.22	###	119.57	244,878	###	75.4	75.4	###
2020-Oct-07 Wed	###	###	113.75	###			###	###	0.0
2020-Oct-06 Tue	114.73	115.575	113.78	114.8	155,922	17,880,745	62.3	62.3	8.2
2020-Oct-05 Mon	###	116.52	###	114.26	113,821	###	###	###	###
2020-Oct-02 Fri	###	115.25	###	###			###	###	0.0
2020-Oct-01 Thu	###	###	109.29	112.46	227,721	###	###	###	8.0
2020-Sep-30 Wed	109.51	###	###	###			80.8	80.8	0.0
2020-Sep-29 Tue	###	###	###	110.87	180,178	0	###	###	###
2020-Sep-28 Mon	110.44	###	108.78	108.78			###	###	7.8
2020-Sep-25 Fri	###	111.86	###	110.45	192,978	10,793,259	62.9	62.9	###
2020-Sep-24 Thu	###	111.59	107.46	###	205,475	22,504,649	44.7	44.7	0.0
2020-Sep-23 Wed	110.48	###	110.25	###			87.9	87.9	0.0
2020-Sep-22 Tue	106.73	109.59	###	108.85			###	###	7.8
2020-Sep-21 Mon	108.72	###	###	107.8	522,841	0	###	###	7.7
2020-Sep-18 Fri	110.28	###	###	108.72			23.1	23.1	7.8
2020-Sep-17 Thu	###	###	110.29	###			###	###	0.0
2020-Sep-16 Wed	111.88	113.525	111.77	113.2			###	###	8.1
2020-Sep-15 Tue	110.78	###	109.8	###			34.1	34.1	0.0
2020-Sep-14 Mon	111.28	###	###	###	193,987	0	###	###	0.0
2020-Sep-11 Fri	109.21	111.4	###	110.75	164,148	9,143,043	77.3	77.3	###
2020-Sep-10 Thu	110.79	###	###	###			###	###	0.0
2020-Sep-09 Wed	###	111.26	###	###	271,355	15,095,478	40.1	40.1	0.0
2020-Sep-08 Tue	113.48	###	###	###			34.3	34.3	0.0
2020-Sep-07 Mon	110.75	###	###	112.81	150,329	0	76.1	76.1	8.1
2020-Sep-04 Fri	114.78	###	112.44	112.81			###	###	8.1
2020-Sep-03 Thu	121.2	121.89	117.22	###	258,226	###	19.7	19.7	0.0
2020-Sep-02 Wed	###	120.45	118.27	119.43	210,950	###	###	###	###
2020-Sep-01 Tue	###	116.78	###	###	253,423	###	###	###	0.0
2020-Aug-31 Mon	114.79	116.7	###	###			###	###	0.0
2020-Aug-28 Fri	116.72	117.45	###	115.44			###	###	8.2
2020-Aug-27 Thu	119.4	120.83	117.59	###	179,259	###	###	###	0.0
2020-Aug-26 Wed	119.52	120.8	###	118.81			40.7	40.7	###
2020-Aug-25 Tue	###	###	117.8	###	218,723	12,882,784	###	###	0.0
2020-Aug-24 Mon	116.44	###	###	###			74.6	74.6	0.0
2020-Aug-21 Fri	###	121	116.53	###	191,387	22,730,077	###	###	0.0
2020-Aug-20 Thu	117.75	###	116.585	###			###	###	0.0
2020-Aug-19 Wed	115.78	118.89	115.78	###			###	###	0.0
2020-Aug-18 Tue	###	###	###	###	217,042	0	###	###	0.0
2020-Aug-17 Mon	115.25	###	###	114.84			33.8	33.8	8.2
2020-Aug-14 Fri	117.48	117.86	115.53	###			21.1	21.1	0.0
2020-Aug-13 Thu	###	116.21	###	###	218,485	12,695,070	77.7	77.7	0.0
2020-Aug-12 Wed	117.55	###	112.84	113.46			###	###	8.1
2020-Aug-11 Tue	###	117.54	###	117.23			###	###	###
2020-Aug-10 Mon	###	###	###	###	279,372	0	###	###	0.0
2020-Aug-07 Fri	113.5	###	###	113.42			###	###	###
2020-Aug-06 Thu	112.59	113.49	###	###			###	###	0.0
2020-Aug-05 Wed	###	###	###	110.57			###	###	7.9
2020-Aug-04 Tue	111.87	113.8	###	###	213,681	12,158,448	23.1	23.1	0.0
2020-Aug-03 Mon	108.21	###	106.84	###	209,047	###	79.1	79.1	0.0
2020-Jul-31 Fri	110.56	111.22	107.44	108.48			###	###	7.7
2020-Jul-30 Thu	###	###	###	110.56			###	###	7.9
2020-Jul-29 Wed	###	###	108.41	108.76			35.4	35.4	7.8
2020-Jul-28 Tue	###	###	###	###	164,122	0	###	###	0.0
2020-Jul-27 Mon	106.79	111.7	106.76	110.41	139,488	15,236,274	83.8	83.8	###
2020-Jul-24 Fri	107.8	108.8	106.73	###			###	###	0.0
2020-Jul-23 Thu	108.23	109.86	###	109.45			71.8	71.8	7.8
2020-Jul-22 Wed	###	109.885	###	108.53	171,626	###	32.0	32.0	7.8
2020-Jul-21 Tue	###	110.26	###	110.26			###	###	7.9
2020-Jul-20 Mon	###	106.5	###	105.28			###	###	7.5
2020-Jul-17 Fri	###	###	###	###			###	###	0.0
2020-Jul-16 Thu	106.87	108.22	105.86	106.49			###	###	###
2020-Jul-15 Wed	###	###	104.85	106.45			###	###	###
2020-Jul-14 Tue	###	105.47	###	###			78.9	78.9	0.0
2020-Jul-13 Mon	###	###	###	105.21			###	###	###
2020-Jul-10 Fri	106.44	###	###	104.75	189,549	0	31.1	31.1	7.5
2020-Jul-09 Thu	###	###	###	###	344,251	0	###	###	0.0
2020-Jul-08 Wed	###	107.7	###	###			###	###	0.0
2020-Jul-07 Tue	108.4	###	106.58	###			39.9	39.9	0.0
2020-Jul-06 Mon	109.49	###	106.82	106.82			19.5	19.5	###
2020-Jul-03 Fri	###	110.8	108.79	110.71	228,428	25,080,252	###	###	7.9
2020-Jul-02 Thu	109.22	109.88	108.22	108.72			###	###	7.8
2020-Jul-01 Wed	###	###	105.89	107.4	198,355	###	###	###	###
2020-Jun-30 Tue	###	###	105.79	107.88			66.9	66.9	7.7
2020-Jun-29 Mon	###	105.54	###	###			81.8	81.8	0.0
2020-Jun-26 Fri	103.51	###	103.21	###			76.1	76.1	0.0
2020-Jun-25 Thu	###	###	###	###			43.8	43.8	0.0
2020-Jun-24 Wed	###	###	###	###			###	###	0.0
2020-Jun-23 Tue	111.7	###	109.4	###	264,947	###	###	###	0.0
2020-Jun-22 Mon	108.53	110.87	###	110.87			82.4	82.4	###
2020-Jun-19 Fri	108.88	110.41	###	110.41	437,879	###	###	###	###
2020-Jun-18 Thu	107.44	107.52	105.27	106.29			###	###	7.6
2020-Jun-17 Wed	###	107.84	###	107.84			74.8	74.8	7.7
2020-Jun-16 Tue	###	###	###	###	252,243	0	###	###	0.0
2020-Jun-15 Mon	100.7	103.57	###	100.4	168,676	8,734,886	###	###	###
2020-Jun-12 Fri	100.47	103.76	99.8	###	321,150	32,686,647	###	###	0.0
2020-Jun-11 Thu	###	106.53	###	###			###	###	0.0
2020-Jun-10 Wed	###	###	###	107.58	334,758	0	81.4	81.4	7.7
2020-Jun-09 Tue	###	###	104.88	###	343,921	###	###	###	0.0
2020-Jun-05 Fri	104.85	###	104.25	104.81			###	###	###
2020-Jun-04 Thu	106.46	###	###	###	558,840	0	38.1	38.1	0.0
2020-Jun-03 Wed	###	###	103.86	105.5	216,344	11,234,743	###	###	7.5
2020-Jun-02 Tue	###	###	###	###	205,582	0	###	###	0.0
2020-Jun-01 Mon	99.7	103.26	99.2	102.8			82.4	82.4	7.3
2020-May-29 Fri	###	###	###	100.47	381,074	0	69.7	69.7	###
2020-May-28 Thu	###	102.86	100.46	###			###	###	0.0
2020-May-27 Wed	101.42	101.8	###	###	304,577	###	26.7	26.7	0.0
2020-May-26 Tue	###	###	###	102.89			70.5	70.5	###
2020-May-25 Mon	###	###	98.43	###			###	###	0.0
2020-May-22 Fri	###	###	###	###	291,888	0	73.6	73.6	0.0
2020-May-21 Thu	###	98.7	###	###			35.3	35.3	0.0
2020-May-20 Wed	###	###	###	96.77			###	###	6.9
2020-May-19 Tue	###	###	94.75	96.28	385,641	18,269,742	###	###	6.9
2020-May-18 Mon	###	###	###	93.5			78.1	78.1	6.7
2020-May-15 Fri	###	91.5	###	###	216,875	###	###	###	0.0
2020-May-14 Thu	###	###	90.51	90.51			###	###	###
2020-May-13 Wed	###	92.26	###	###	308,840	14,246,789	###	###	0.0
2020-May-12 Tue	###	93.2	###	###	269,176	###	###	###	0.0
2020-May-11 Mon	###	96.8	93.4	93.46			16.5	16.5	6.7
2020-May-08 Fri	93.5	###	###	###	353,941	0	76.2	76.2	0.0
2020-May-07 Thu	88.54	###	86.8	###	430,189	###	36.4	36.4	0.0
2020-May-06 Wed	###	89.23	86.345	88.28			###	###	6.3
2020-May-05 Tue	85.88	###	85.78	###			###	###	0.0
2020-May-04 Mon	83.78	85.28	83.22	###			###	###	0.0
2020-May-01 Fri	###	86.89	84.54	85			###	###	###
2020-Apr-30 Thu	###	89.76	85.8	###			###	###	0.0
2020-Apr-29 Wed	###	88.23	###	87.83	316,153	13,947,089	###	###	###
2020-Apr-28 Tue	85.5	###	83.73	85.5	705,783	###	70.2	70.2	6.1
2020-Apr-27 Mon	###	85.82	###	###			90.8	90.8	0.0
2020-Apr-24 Fri	80.24	###	79.73	80.27			65.4	65.4	###
2020-Apr-23 Thu	82.49	###	###	80			18.9	18.9	5.7
2020-Apr-22 Wed	###	80.52	75.21	###	311,925	24,288,040	###	###	0.0
2020-Apr-21 Tue	###	###	79.5	###			46.7	46.7	0.0
2020-Apr-20 Mon	82.5	###	81.45	81.71			###	###	###
2020-Apr-17 Fri	82.57	84.25	82.57	###			###	###	0.0
2020-Apr-16 Thu	81.8	###	81.43	81.74	506,752	###	###	###	5.8
2020-Apr-15 Wed	###	###	###	###	407,621	0	###	###	0.0
2020-Apr-14 Tue	84.77	86.46	###	86.22			###	###	6.2
2020-Apr-09 Thu	###	###	82.44	84.47			56.1	56.1	###
2020-Apr-08 Wed	80	85.43	79.8	82.88	241,772	###	84.2	84.2	###
2020-Apr-07 Tue	###	###	81	###			###	###	0.0
2020-Apr-06 Mon	###	81.5	###	79.42	360,626	###	###	###	5.7
2020-Apr-03 Fri	79.81	80.26	75.2	76.43	378,423	###	###	###	###
2020-Apr-02 Thu	82.41	85.5	###	###	501,558	###	11.1	11.1	0.0
2020-Apr-01 Wed	80.83	###	79	###			###	###	0.0
2020-Mar-31 Tue	83	85	###	###	738,749	###	7.0	7.0	0.0
2020-Mar-30 Mon	71.56	81.2	71.4	81.2			95.6	95.6	5.8
2020-Mar-27 Fri	###	80.5	71.45	###	592,529	###	12.7	12.7	0.0
2020-Mar-26 Thu	72	77.49	70.5	77.28			###	###	5.5
2020-Mar-25 Wed	71	72	62.8	###	745,844	50,269,885	###	###	0.0
2020-Mar-24 Tue	66.89	70.53	65.2	67.5	731,689	49,656,073	53.7	53.7	###
2020-Mar-23 Mon	###	###	###	###	441,676	0	###	###	0.0
2020-Mar-20 Fri	75	80	74.27	###	672,729	51,890,951	###	###	0.0
2020-Mar-19 Thu	80.27	###	70.43	73.25	608,841	###	###	###	5.2
2020-Mar-18 Wed	###	83.28	###	81	895,459	###	92.3	92.3	5.8
2020-Mar-17 Tue	77	###	76.25	###	590,021	22,494,550	###	###	0.0
2020-Mar-16 Mon	86	87.24	78.26	78.26			###	###	5.6
2020-Mar-13 Fri	###	92.88	###	92.88			82.1	82.1	6.6
2020-Mar-12 Thu	92.5	###	87	87	477,722	###	###	###	6.2
2020-Mar-11 Wed	99.43	###	93.75	93.75	472,275	###	###	###	###
2020-Mar-10 Tue	89	97.45	88.51	97.45	562,320	###	83.1	83.1	###
2020-Mar-09 Mon	###	###	###	###	594,740	0	###	###	0.0
2020-Mar-06 Fri	###	###	###	###			28.1	28.1	0.0
2020-Mar-05 Thu	102.5	###	99.53	100.8			###	###	7.2
2020-Mar-04 Wed	96.53	97.77	95.76	###	429,927	41,601,886	###	###	0.0
2020-Mar-03 Tue	99.85	100.4	97.71	98.55	417,254	###	30.4	30.4	###
2020-Mar-02 Mon	96.89	97.5	94.46	###			###	###	0.0
2020-Feb-28 Fri	99.75	###	98.29	###	395,675	19,445,447	###	###	0.0
2020-Feb-27 Thu	104.5	###	###	###	255,827	0	###	###	0.0
2020-Feb-26 Wed	104.78	###	###	###			###	###	0.0
2020-Feb-25 Tue	107.45	108.43	###	###			34.2	34.2	0.0
2020-Feb-24 Mon	111.2	111.78	109.26	109.4			45.2	45.2	7.8
2020-Feb-21 Fri	###	###	113.74	###			70.0	70.0	0.0
2020-Feb-20 Thu	###	###	113.49	###	92,120	5,227,349	###	###	0.0
2020-Feb-19 Wed	112.21	114.88	###	114.88			###	###	8.2
2020-Feb-18 Tue	112.51	113.23	###	###	186,541	###	38.5	38.5	0.0
2020-Feb-17 Mon	###	###	112.48	###	103,749	5,834,843	35.5	35.5	0.0
2020-Feb-14 Fri	112.86	###	112.82	113.73			76.9	76.9	###
2020-Feb-13 Thu	113.7	115.51	###	###	215,842	12,465,954	81.4	81.4	0.0
2020-Feb-12 Wed	114.44	115.5	###	###			###	###	0.0
2020-Feb-11 Tue	114.79	###	###	###			###	###	0.0
2020-Feb-10 Mon	114.89	###	108.76	114.56			41.8	41.8	8.2
2020-Feb-07 Fri	###	###	###	###			###	###	0.0
2020-Feb-06 Thu	114.5	###	###	###			25.6	25.6	0.0
2020-Feb-05 Wed	###	###	###	112.51	170,955	0	70.5	70.5	###
2020-Feb-04 Tue	###	112.5	111.5	111.89			###	###	8.0
2020-Feb-03 Mon	###	112.86	###	###			77.0	77.0	0.0
2020-Jan-31 Fri	114.48	115.28	###	###			###	###	0.0
2020-Jan-30 Thu	113.77	114.83	###	113.59			44.6	44.6	###
2020-Jan-29 Wed	###	113.41	###	###	115,340	6,540,354	78.8	78.8	0.0
2020-Jan-28 Tue	110.88	113.2	110.22	###			83.8	83.8	0.0
2020-Jan-24 Fri	###	113.88	112.71	###	135,874	15,393,844	73.4	73.4	0.0
2020-Jan-23 Thu	###	###	###	###			22.7	22.7	0.0
2020-Jan-22 Wed	###	###	###	###	251,145	0	###	###	0.0
2020-Jan-21 Tue	###	115.24	###	114.47			###	###	###
2020-Jan-20 Mon	116.5	116.5	###	###			###	###	0.0
2020-Jan-17 Fri	114.7	###	113.77	###			###	###	0.0
2020-Jan-16 Thu	114.75	114.75	###	###	136,555	7,834,843	###	###	0.0
2020-Jan-15 Wed	###	###	110.8	112.87			82.7	82.7	8.1
2020-Jan-14 Tue	###	###	###	###	142,651	0	81.3	81.3	0.0
2020-Jan-13 Mon	###	###	106.8	###	88,289	###	###	###	0.0
2020-Jan-10 Fri	###	109.5	107.88	108.46			###	###	7.7
2020-Jan-09 Thu	106.83	###	106.83	###	221,281	11,819,724	77.2	77.2	0.0
2020-Jan-08 Wed	###	###	###	###			###	###	0.0
2020-Jan-07 Tue	###	107.43	###	106.85			77.9	77.9	7.6
2020-Jan-06 Mon	105.8	107.8	###	###	104,382	5,626,189	83.2	83.2	0.0
2020-Jan-03 Fri	107.44	###	106.54	106.54			###	###	###
2020-Jan-02 Thu	104.56	###	104.46	105.25			75.4	75.4	7.5
2019-Dec-30 Mon	###	108.77	###	###	57,740	3,140,189	30.6	30.6	0.0
2019-Dec-27 Fri	106.79	###	106.79	108.54	63,342	3,382,146	###	###	7.8
2019-Dec-24 Tue	###	107.75	###	107.46	50,655	###	79.0	79.0	7.7
2019-Dec-23 Mon	###	107.45	###	###			79.2	79.2	0.0
2019-Dec-20 Fri	###	108.5	###	107.45	305,559	16,576,575	27.4	27.4	7.7
2019-Dec-19 Thu	109.21	###	###	###			25.4	25.4	0.0
2019-Dec-18 Wed	###	108.8	106.46	###	211,589	22,773,324	###	###	0.0
2019-Dec-16 Mon	106.89	###	###	108.8			###	###	###
2019-Dec-13 Fri	###	106.26	###	###			###	###	0.0
2019-Dec-12 Thu	103.24	103.78	102.86	###			###	###	0.0
2019-Dec-11 Wed	###	###	102.41	###			###	###	0.0
2019-Dec-10 Tue	104.22	###	###	###			28.9	28.9	0.0
2019-Dec-09 Mon	104.74	105.86	###	104.46			###	###	###
2019-Dec-06 Fri	103.2	104.74	###	###			###	###	0.0
2019-Dec-05 Thu	101.5	103.28	101.23	###			###	###	0.0
2019-Dec-04 Wed	100.2	###	100.2	100.52	260,947	13,073,444	78.2	78.2	###
2019-Dec-03 Tue	###	103.52	101.72	###	281,122	###	###	###	0.0
2019-Dec-02 Mon	105.88	106.58	105.24	105.75	197,678	20,936,076	39.6	39.6	###
2019-Nov-29 Fri	105.22	105.4	###	###	109,342	5,762,323	###	###	0.0
2019-Nov-28 Thu	106.4	106.4	103.8	###			###	###	0.0
2019-Nov-27 Wed	104.81	###	102.84	104.74	337,375	17,347,822	31.5	31.5	###
2019-Nov-26 Tue	###	104.74	102.5	104.74	314,177	32,555,020	###	###	###
2019-Nov-25 Mon	###	104.21	###	###			37.7	37.7	0.0
2019-Nov-22 Fri	###	###	###	###	119,650	0	###	###	0.0
2019-Nov-21 Thu	###	###	101.26	###			###	###	0.0
2019-Nov-20 Wed	104.28	104.85	103.53	###	243,829	25,404,543	###	###	0.0
2019-Nov-19 Tue	102.28	###	102.28	###	232,527	###	###	###	0.0
2019-Nov-18 Mon	###	###	###	###			###	###	0.0
2019-Nov-15 Fri	###	###	###	###	173,654	0	75.9	75.9	0.0
2019-Nov-14 Thu	###	###	###	###	201,983	0	###	###	0.0
2019-Nov-13 Wed	###	###	101.83	###			45.1	45.1	0.0
2019-Nov-12 Tue	103.45	103.48	###	###	377,743	19,544,422	18.4	18.4	0.0
2019-Nov-11 Mon	###	###	###	###			###	###	0.0
2019-Nov-08 Fri	###	###	###	102.85	433,142	0	82.0	82.0	###
2019-Nov-07 Thu	104.89	###	104.89	106.7			84.1	84.1	###
2019-Nov-06 Wed	###	###	104.85	105.45			###	###	7.5
2019-Nov-05 Tue	108.25	###	###	108.54			###	###	7.8
2019-Nov-04 Mon	###	###	107.77	###			21.6	21.6	0.0
2019-Nov-01 Fri	108.58	109.22	###	109.22	164,981	###	###	###	###
2019-Oct-31 Thu	###	###	108.2	108.59	196,386	10,624,482	33.7	33.7	###
2019-Oct-30 Wed	110.47	###	109.53	109.7			###	###	7.8
2019-Oct-29 Tue	###	###	###	###	162,371	0	###	###	0.0
2019-Oct-28 Mon	110.53	110.85	109.27	###			36.4	36.4	0.0
2019-Oct-25 Fri	###	###	109.54	109.82			32.7	32.7	7.8
2019-Oct-24 Thu	108.8	###	108.4	###			###	###	0.0
2019-Oct-23 Wed	108.48	###	###	###	183,985	0	###	###	0.0
2019-Oct-22 Tue	108.8	###	107.81	109.46			76.4	76.4	7.8
2019-Oct-21 Mon	109.22	109.54	107.46	108.25			25.2	25.2	7.7
2019-Oct-18 Fri	###	111.84	110.73	111.84			###	###	8.0
2019-Oct-17 Thu	###	###	111.46	111.46	210,184	11,713,554	36.5	36.5	###
2019-Oct-16 Wed	109.85	###	###	111.48			###	###	8.0
2019-Oct-15 Tue	###	109.71	###	108.72	201,320	###	###	###	7.8
2019-Oct-14 Mon	###	###	108.5	###			###	###	0.0
2019-Oct-11 Fri	###	111.44	109.48	109.56	144,320	15,941,587	###	###	7.8
2019-Oct-10 Thu	108.5	110.2	###	###			###	###	0.0
2019-Oct-09 Wed	###	###	###	108.75			###	###	7.8
2019-Oct-08 Tue	###	109.81	107.83	108.88	189,127	###	###	###	7.8
2019-Oct-07 Mon	105.87	###	###	107.53	80,322	0	83.6	83.6	###
2019-Oct-04 Fri	104.84	###	104.41	105.74			###	###	7.6
2019-Oct-03 Thu	###	106.43	104.43	###			###	###	0.0
2019-Oct-02 Wed	109.76	###	107.42	107.72	198,057	10,637,641	###	###	7.7
2019-Oct-01 Tue	###	###	107.59	###	190,788	10,263,440	###	###	0.0
2019-Sep-30 Mon	108.27	109.48	107.81	108.22			36.9	36.9	7.7
2019-Sep-27 Fri	###	###	###	108.27			80.3	80.3	###
2019-Sep-26 Thu	###	108.29	###	107.4	124,651	6,749,228	78.2	78.2	###
2019-Sep-25 Wed	###	###	###	107.48			76.7	76.7	7.7
2019-Sep-24 Tue	108.46	###	107.8	108.71	97,980	5,281,122	###	###	###
2019-Sep-23 Mon	109.45	110.48	###	108.49			25.7	25.7	###
2019-Sep-20 Fri	109.46	###	###	###	302,742	0	###	###	0.0
2019-Sep-19 Thu	107.51	###	###	108.26	308,352	0	76.7	76.7	7.7
2019-Sep-18 Wed	106.58	###	###	106.5			###	###	7.6
2019-Sep-17 Tue	###	###	###	###	248,685	0	77.5	77.5	0.0
2019-Sep-16 Mon	###	###	103.52	###			###	###	0.0
2019-Sep-13 Fri	105.25	###	###	###			75.5	75.5	0.0
2019-Sep-12 Thu	###	###	104.145	104.88			###	###	###
2019-Sep-11 Wed	###	###	103.75	###			###	###	0.0
2019-Sep-10 Tue	###	106.4	104.75	106.4	255,188	26,941,473	###	###	###
2019-Sep-09 Mon	###	107.86	104.72	107.7	140,728	14,957,979	###	###	7.7
2019-Sep-06 Fri	###	###	104.75	105.21			###	###	###
2019-Sep-05 Thu	105.23	106.45	###	###	200,720	10,683,322	73.8	73.8	0.0
2019-Sep-04 Wed	###	###	###	###			###	###	0.0
2019-Sep-03 Tue	###	###	###	105.7	126,982	0	###	###	7.6
2019-Sep-02 Mon	###	###	103.57	105.5			###	###	7.5
2019-Aug-30 Fri	###	###	104.26	104.51			###	###	###
2019-Aug-29 Thu	104.42	104.7	102.76	###	222,884	23,119,757	34.2	34.2	0.0
2019-Aug-28 Wed	###	105.71	103.75	105.59	144,588	###	###	###	7.5
2019-Aug-27 Tue	###	105.53	103.73	104.77			68.6	68.6	###
2019-Aug-26 Mon	103.5	104.985	###	104.22	161,571	###	###	###	7.4
2019-Aug-23 Fri	###	107.56	104.46	105.22	222,783	23,617,225	26.0	26.0	7.5
2019-Aug-22 Thu	106.8	###	###	###			###	###	0.0
2019-Aug-21 Wed	104.42	106.2	###	###	364,572	19,358,773	###	###	0.0
2019-Aug-20 Tue	###	104.8	###	104.57			###	###	###
2019-Aug-19 Mon	###	103.22	100.74	102.86			###	###	7.3
2019-Aug-16 Fri	99.45	###	###	100.2			###	###	7.2
2019-Aug-15 Thu	103.47	103.48	99.74	100.85	664,028	67,471,885	20.4	20.4	###
2019-Aug-14 Wed	102.29	105.74	101.45	105.2			90.6	90.6	7.5
2019-Aug-13 Tue	101.47	102.58	100.74	###	383,426	38,979,087	###	###	0.0
2019-Aug-12 Mon	###	###	95.41	102.75			94.2	94.2	###
2019-Aug-09 Fri	87.82	97.45	87.75	###			96.7	96.7	0.0
2019-Aug-08 Thu	89.82	###	89.5	91.55			76.7	76.7	###
2019-Aug-07 Wed	92.45	###	###	###			###	###	0.0
2019-Aug-06 Tue	###	93.58	###	92.88	313,145	14,652,054	73.4	73.4	6.6
2019-Aug-05 Mon	###	###	###	###			48.6	48.6	0.0
2019-Aug-02 Fri	97.59	98.75	###	97.89	139,446	6,885,146	74.4	74.4	7.0
2019-Aug-01 Thu	97.89	98.54	97.42	###	160,129	###	74.5	74.5	0.0
2019-Jul-31 Wed	###	###	###	###	216,940	0	###	###	0.0
2019-Jul-30 Tue	###	100.7	98.85	99.24			31.4	31.4	7.1
2019-Jul-29 Mon	###	100.43	###	###			###	###	0.0
2019-Jul-26 Fri	###	99.5	###	###			20.2	20.2	0.0
2019-Jul-25 Thu	###	98.81	97.85	98.43	139,989	###	71.7	71.7	###
2019-Jul-24 Wed	96.7	98.545	96.59	###			###	###	0.0
2019-Jul-23 Tue	95.2	###	###	###			###	###	0.0
2019-Jul-22 Mon	97.5	97.5	95.43	###			19.8	19.8	0.0
2019-Jul-19 Fri	97.53	###	###	97.56	140,870	0	59.2	59.2	7.0
2019-Jul-18 Thu	97.2	###	96.5	97.46	196,841	9,497,578	###	###	###
2019-Jul-17 Wed	97.76	###	96.86	97.45			###	###	###
2019-Jul-16 Tue	###	98.82	97.59	###	141,379	13,884,124	###	###	0.0
2019-Jul-15 Mon	###	99.54	97.88	###			###	###	0.0
2019-Jul-12 Fri	###	###	97.87	###	201,429	9,856,928	###	###	0.0
2019-Jul-11 Thu	98.25	99.47	###	###			###	###	0.0
2019-Jul-10 Wed	97.2	99.79	97.2	###			83.8	83.8	0.0
2019-Jul-09 Tue	###	###	###	###	144,157	0	###	###	0.0
2019-Jul-08 Mon	99.88	99.88	###	###			22.4	22.4	0.0
2019-Jul-05 Fri	###	100.81	###	###			###	###	0.0
2019-Jul-04 Thu	97.5	99.22	97.26	98.89			###	###	###
2019-Jul-03 Wed	###	98.27	###	97.71			30.1	30.1	###
2019-Jul-02 Tue	###	###	97.5	###	181,682	###	76.2	76.2	0.0
2019-Jul-01 Mon	98.23	###	###	97.76			28.1	28.1	7.0
2019-Jun-28 Fri	###	###	95.81	###	134,685	6,452,084	39.0	39.0	0.0
2019-Jun-27 Thu	###	96.58	###	###			###	###	0.0
2019-Jun-26 Wed	###	95.87	94.7	95.25	151,228	14,409,759	74.2	74.2	###
2019-Jun-25 Tue	###	96.73	###	96.2	103,389	###	###	###	###
2019-Jun-24 Mon	###	###	###	95.75	121,689	0	37.2	37.2	###
2019-Jun-21 Fri	###	###	95.58	96.22	198,940	9,507,342	###	###	6.9
2019-Jun-20 Thu	96.7	###	###	###	214,646	0	32.9	32.9	0.0
2019-Jun-19 Wed	###	95.5	###	95.43	191,253	###	80.3	80.3	###
2019-Jun-18 Tue	###	93.85	###	###			73.3	73.3	0.0
2019-Jun-17 Mon	92.82	###	###	92.4	89,174	0	###	###	###
2019-Jun-14 Fri	###	93.5	###	92.76			30.4	30.4	6.6
2019-Jun-13 Thu	93.54	###	###	92.57	189,927	0	29.7	29.7	6.6
2019-Jun-12 Wed	###	###	92.46	###	141,472	6,540,250	33.9	33.9	0.0
2019-Jun-11 Tue	###	###	###	###	225,884	0	75.8	75.8	0.0
2019-Jun-07 Fri	90.49	90.73	89.25	###			###	###	0.0
2019-Jun-06 Thu	88.88	91.145	88.88	89.71	216,749	###	###	###	6.4
2019-Jun-05 Wed	89.21	90.44	89.21	89.77			81.7	81.7	6.4
2019-Jun-04 Tue	89.49	89.58	87.58	###	177,872	###	27.9	27.9	0.0
2019-Jun-03 Mon	###	91.28	89.26	89.45			###	###	###
2019-May-31 Fri	88.5	###	###	###	356,983	0	###	###	0.0
2019-May-30 Thu	89.8	###	88.24	88.5	260,757	###	22.2	22.2	###
2019-May-29 Wed	###	###	###	###			36.7	36.7	0.0
2019-May-28 Tue	###	90.2	###	89.81	314,779	###	29.4	29.4	###
2019-May-27 Mon	90.48	90.7	###	###	145,547	6,600,556	33.5	33.5	0.0
2019-May-24 Fri	###	91.48	###	###	271,975	###	###	###	0.0
2019-May-23 Thu	###	92.74	###	91.4	421,983	19,567,351	20.6	20.6	6.5
2019-May-22 Wed	93.8	###	###	###	690,053	0	###	###	0.0
2019-May-21 Tue	91.4	###	90.8	###			###	###	0.0
2019-May-20 Mon	90.7	###	###	###			###	###	0.0
2019-May-17 Fri	86	87.72	85.4	87.72	338,877	###	83.5	83.5	6.3
2019-May-16 Thu	###	84.43	82.785	###	297,249	24,852,245	###	###	0.0
2019-May-15 Wed	82.57	82.81	###	82.52			###	###	5.9
2019-May-14 Tue	82.77	###	###	###	407,886	0	21.3	21.3	0.0
2019-May-13 Mon	81.51	###	###	82.8			###	###	5.9
2019-May-10 Fri	80.5	82.5	79.71	81.88			###	###	5.8
2019-May-09 Thu	###	###	80.29	###	223,728	###	###	###	0.0
2019-May-08 Wed	80.29	###	79.89	###			68.8	68.8	0.0
2019-May-07 Tue	80	82.28	80	81.44	205,228	###	85.2	85.2	5.8
2019-May-06 Mon	80	80.88	79.54	###	208,273	16,705,577	46.8	46.8	0.0
2019-May-03 Fri	###	81.73	80.26	###	186,174	###	###	###	0.0
2019-May-02 Thu	###	###	###	80.78			###	###	5.8
2019-May-01 Wed	79.27	###	###	80.47			###	###	5.7
2019-Apr-30 Tue	###	80.43	75.89	###			93.9	93.9	0.0
2019-Apr-29 Mon	###	###	80.28	80.52	192,350	7,720,929	###	###	###
2019-Apr-26 Fri	80.77	82.2	80.29	###	237,178	19,269,526	###	###	0.0
2019-Apr-24 Wed	###	80.72	###	80.5			###	###	5.8
2019-Apr-23 Tue	79	###	###	###			###	###	0.0
2019-Apr-18 Thu	79.89	###	###	78.4	189,873	0	###	###	###
2019-Apr-17 Wed	###	79.59	78.645	###			76.7	76.7	0.0
2019-Apr-16 Tue	77	###	77	78.57			###	###	5.6
2019-Apr-15 Mon	###	76.4	75.55	76.4	106,987	###	###	###	5.5
2019-Apr-12 Fri	75.49	76	###	76	117,454	4,463,252	###	###	5.4
2019-Apr-11 Thu	75.5	75.75	74.76	74.76			26.3	26.3	###
2019-Apr-10 Wed	###	###	###	75.26			###	###	5.4
2019-Apr-09 Tue	74.26	###	###	###	284,050	0	###	###	0.0
2019-Apr-08 Mon	75.73	75.82	###	74.82			21.0	21.0	5.3
2019-Apr-05 Fri	75.84	76.58	74.73	###	259,285	###	72.8	72.8	0.0
2019-Apr-04 Thu	76.7	77.385	76.26	76.45			32.2	32.2	###
2019-Apr-03 Wed	###	76.85	75.53	76.55			80.3	80.3	5.5
2019-Apr-02 Tue	75.2	76	###	75.85	370,959	14,096,442	75.6	75.6	5.4
2019-Apr-01 Mon	75	75	73.87	74.43	485,386	###	27.6	27.6	###
2019-Mar-29 Fri	74	###	###	74.7			76.9	76.9	5.3
2019-Mar-28 Thu	72.45	###	72.42	###			###	###	0.0
2019-Mar-27 Wed	74.4	###	###	73.8	237,071	0	###	###	###
2019-Mar-26 Tue	73.82	74.745	###	###	322,924	12,068,477	###	###	0.0
2019-Mar-25 Mon	###	###	74.5	###			38.1	38.1	0.0
2019-Mar-22 Fri	76.21	76.85	###	75.71			25.5	25.5	5.4
2019-Mar-21 Thu	###	76.51	###	76.21			85.3	85.3	###
2019-Mar-20 Wed	76.24	###	###	76.88			###	###	###
2019-Mar-19 Tue	75.51	76.44	75.51	76			###	###	5.4
2019-Mar-18 Mon	76.5	77.22	75.555	76	260,343	19,886,950	26.6	26.6	5.4
2019-Mar-15 Fri	###	80.47	79.48	79.48			###	###	5.7
2019-Mar-14 Thu	###	80.58	79.2	80.5			###	###	5.8
2019-Mar-13 Wed	###	80.81	###	79.81			###	###	###
2019-Mar-12 Tue	###	###	80.44	###	205,984	8,284,676	###	###	0.0
2019-Mar-11 Mon	80.88	###	80.22	###			74.5	74.5	0.0
2019-Mar-08 Fri	###	###	###	###			###	###	0.0
2019-Mar-07 Thu	###	82.49	80.59	###	282,070	22,999,987	###	###	0.0
2019-Mar-06 Wed	80.26	###	80.26	###	278,125	11,161,156	82.2	82.2	0.0
2019-Mar-05 Tue	###	###	79.44	80.56	250,550	9,951,846	29.2	29.2	5.8
2019-Mar-04 Mon	82.43	82.52	###	###	148,673	6,134,247	###	###	0.0
2019-Mar-01 Fri	###	82.83	81.49	###			###	###	0.0
2019-Feb-28 Thu	79.87	81.84	78.77	81.54	370,289	29,736,058	###	###	5.8
2019-Feb-27 Wed	###	79.57	78	79.41	221,081	###	###	###	5.7
2019-Feb-26 Tue	###	79.57	78.51	###	305,071	###	37.5	37.5	0.0
2019-Feb-25 Mon	79	###	78.47	###	179,789	7,054,021	###	###	0.0
2019-Feb-22 Fri	78.49	80.52	###	###			###	###	0.0
2019-Feb-21 Thu	77.89	###	###	77.75			31.3	31.3	###
2019-Feb-20 Wed	78.22	78.85	76.59	77.43	223,741	17,389,150	25.3	25.3	###
2019-Feb-19 Tue	###	###	###	78.26			27.1	27.1	5.6
2019-Feb-18 Mon	###	###	###	###	240,226	0	81.3	81.3	0.0
2019-Feb-15 Fri	###	###	76.74	###			82.5	82.5	0.0
2019-Feb-14 Thu	75.82	###	###	76	474,578	0	###	###	5.4
2019-Feb-13 Wed	77	77	###	75.85	571,758	22,012,683	18.8	18.8	5.4
2019-Feb-11 Mon	###	74.28	71.54	###			17.5	17.5	0.0
2019-Feb-08 Fri	74.85	###	###	###			###	###	0.0
2019-Feb-07 Thu	77	###	###	###			###	###	0.0
2019-Feb-06 Wed	###	###	###	###			17.5	17.5	0.0
2019-Feb-04 Mon	###	76.42	###	###	212,675	###	###	###	0.0
2019-Feb-01 Fri	###	76.5	###	75.47			33.4	33.4	###
2019-Jan-31 Thu	###	###	###	75.72	208,072	0	###	###	5.4
2019-Jan-30 Wed	###	76.74	###	###			27.0	27.0	0.0
2019-Jan-29 Tue	75.29	76.245	75.27	75.88			81.2	81.2	5.4
2019-Jan-25 Fri	75.4	76.44	74.54	76			73.7	73.7	5.4
2019-Jan-10 Thu	###	###	###	73.46	278,274	0	15.3	15.3	5.2
2019-Jan-09 Wed	73.76	75.52	73.76	###	196,782	###	83.3	83.3	0.0
2019-Jan-04 Fri	73.56	###	71.8	###	159,844	###	19.4	19.4	0.0
2019-Jan-03 Thu	73.7	75.89	73.7	###			80.1	80.1	0.0
2019-Jan-02 Wed	73.4	###	###	74.26	167,388	0	###	###	5.3
2018-Dec-28 Fri	73.8	74.42	72.75	73.2	176,886	13,016,156	###	###	5.2
2018-Dec-27 Thu	###	73.975	71.89	73.52			###	###	###
2018-Dec-20 Thu	73.59	74.47	71.8	###			24.8	24.8	0.0
2018-Dec-19 Wed	72.58	75.84	72.53	###	333,624	###	###	###	0.0
2018-Dec-14 Fri	74.8	75.49	###	73.22			18.8	18.8	5.2
2018-Dec-13 Thu	###	###	###	75.45			77.6	77.6	###
2018-Dec-12 Wed	73.82	###	73.52	###			###	###	0.0
2018-Dec-11 Tue	###	73.75	###	###			###	###	0.0
2018-Dec-10 Mon	###	74.5	###	71.86	227,823	###	24.4	24.4	5.1
2018-Dec-07 Fri	###	75.545	###	75.24	176,625	###	76.5	76.5	5.4
2018-Dec-06 Thu	76.25	###	###	74.54			###	###	5.3
2018-Dec-05 Wed	###	76.88	###	###	284,686	10,943,329	84.0	84.0	0.0
2018-Dec-04 Tue	77.42	###	###	76.88	286,643	0	38.1	38.1	###
2018-Dec-03 Mon	###	77.49	###	###			67.3	67.3	0.0
2018-Nov-30 Fri	###	76.74	###	###	583,240	###	###	###	0.0
2018-Nov-29 Thu	76.21	78.2	###	76.45	214,241	8,376,823	###	###	###
2018-Nov-13 Tue	###	77.41	###	###	262,328	###	###	###	0.0
2018-Nov-12 Mon	80	###	###	78.56			###	###	###
2018-Nov-09 Fri	79.4	###	78.4	80.5			###	###	5.8
2018-Nov-08 Thu	80.58	###	76.28	78.41			14.5	14.5	###
2018-Nov-07 Wed	###	###	###	###			78.6	78.6	0.0
2018-Nov-06 Tue	71.42	72.46	71.42	72.43	142,525	10,253,248	79.9	79.9	###
2018-Nov-05 Mon	###	74.21	71.55	71.85			14.6	14.6	5.1
2018-Nov-02 Fri	72.5	###	71.84	###	374,024	13,434,942	###	###	0.0
2018-Nov-01 Thu	72	72.55	###	###			32.2	32.2	0.0
2018-Oct-31 Wed	72	72.56	70.7	###	225,480	###	26.6	26.6	0.0
2018-Oct-30 Tue	73.45	73.48	###	###			16.3	16.3	0.0
2018-Oct-29 Mon	72.4	72.48	71.25	###			32.3	32.3	0.0
2018-Oct-26 Fri	###	72.29	70.28	71.58			###	###	5.1
2018-Oct-25 Thu	70	70.41	###	70	405,244	###	81.9	81.9	5.0
2018-Oct-24 Wed	72.54	73.83	70.55	70.78	373,554	###	###	###	5.1
2018-Oct-23 Tue	###	72.57	71.29	###	437,381	###	81.1	81.1	0.0
2018-Oct-22 Mon	71.51	###	70.4	71.82			###	###	###
2018-Oct-19 Fri	73.25	73.25	###	71.79	228,978	###	###	###	5.1
2018-Oct-18 Thu	###	###	73.74	74.24	283,956	10,469,457	20.7	20.7	5.3
2018-Oct-17 Wed	74.58	###	73.57	74.82	371,227	13,655,585	64.1	64.1	5.3
2018-Oct-16 Tue	###	74.41	###	###			###	###	0.0
2018-Oct-15 Mon	###	74.49	72.27	###			###	###	0.0
2018-Oct-12 Fri	###	77.53	73.5	75.5			59.1	59.1	5.4
2018-Oct-11 Thu	###	78.23	###	77.52	352,748	###	###	###	5.5
2018-Oct-10 Wed	79.77	###	79.76	80.43	238,978	9,530,442	###	###	5.7
2018-Oct-09 Tue	79.5	79.79	###	79.55	330,420	###	81.9	81.9	5.7
2018-Oct-08 Mon	80.76	###	79.56	79.79	317,429	12,627,325	29.6	29.6	###
2018-Oct-05 Fri	###	###	80.84	###	548,522	22,171,259	20.3	20.3	0.0
2018-Oct-04 Thu	84	84.23	###	82.7	241,149	###	###	###	5.9
2018-Oct-03 Wed	84.23	84.53	82.8	###			###	###	0.0
2018-Oct-02 Tue	86.24	86.24	84.29	###	302,448	25,788,228	18.0	18.0	0.0
2018-Oct-01 Mon	85.8	###	###	85.26			26.1	26.1	###
2018-Sep-28 Fri	86.44	87.52	85.49	###			23.6	23.6	0.0
2018-Sep-27 Thu	###	###	85.29	86.73	212,273	9,052,382	###	###	###
2018-Sep-26 Wed	###	###	###	###			78.2	78.2	0.0
2018-Sep-25 Tue	85.5	###	85.29	###	141,356	6,028,126	77.4	77.4	0.0
2018-Sep-24 Mon	84.73	###	###	###			81.9	81.9	0.0
2018-Sep-21 Fri	85.54	###	###	###			71.1	71.1	0.0
2018-Sep-20 Thu	###	84.54	82.86	###			71.1	71.1	0.0
2018-Sep-19 Wed	83.7	###	83.23	###	323,249	###	###	###	0.0
2018-Sep-18 Tue	83.43	###	###	83.24	183,884	0	###	###	5.9
2018-Sep-17 Mon	###	84.25	###	###			32.7	32.7	0.0
2018-Sep-14 Fri	84.48	84.83	###	84.25			###	###	6.0
2018-Sep-13 Thu	###	86.41	83.83	###			11.8	11.8	0.0
2018-Sep-12 Wed	###	87.28	85.59	86.4			79.5	79.5	###
2018-Sep-11 Tue	85.87	86.28	###	###	223,825	###	71.7	71.7	0.0
2018-Sep-10 Mon	86.5	###	###	###	254,070	0	18.1	18.1	0.0
2018-Sep-07 Fri	86.48	87.56	###	87.41			79.5	79.5	###
2018-Sep-06 Thu	89.54	89.76	###	87	343,475	15,415,158	###	###	6.2
2018-Sep-05 Wed	90.46	###	###	###			###	###	0.0
2018-Sep-04 Tue	###	91.41	89.5	###	224,953	20,348,123	28.2	28.2	0.0
2018-Sep-03 Mon	###	###	###	###			###	###	0.0
2018-Aug-31 Fri	90.5	###	###	###	250,657	0	75.2	75.2	0.0
2018-Aug-30 Thu	89.82	###	89.5	###			79.4	79.4	0.0
2018-Aug-29 Wed	89.49	90.43	89.28	89.88			###	###	6.4
2018-Aug-28 Tue	###	###	###	###	183,052	0	###	###	0.0
2018-Aug-27 Mon	###	###	###	89.52			87.8	87.8	6.4
2018-Aug-24 Fri	88.78	89.2	###	87.7			###	###	6.3
2018-Aug-23 Thu	89.25	###	88	###			27.7	27.7	0.0
2018-Aug-22 Wed	88.83	90.76	###	###	349,220	###	###	###	0.0
2018-Aug-21 Tue	89.4	###	88.25	###	526,973	23,252,683	72.2	72.2	0.0
2018-Aug-20 Mon	###	###	###	###	418,586	0	###	###	0.0
2018-Aug-17 Fri	###	###	###	###	431,543	0	###	###	0.0
2018-Aug-16 Thu	###	###	88.655	###	450,259	19,958,855	83.5	83.5	0.0
2018-Aug-15 Wed	87.5	90.23	###	###			90.7	90.7	0.0
2018-Aug-14 Tue	87.5	88.29	86.87	87.7	437,829	###	###	###	6.3
2018-Aug-13 Mon	86	###	86	###	486,979	###	###	###	0.0
2018-Aug-10 Fri	###	85.48	80.87	###			###	###	0.0
2018-Aug-09 Thu	###	###	###	###	445,226	0	82.7	82.7	0.0
2018-Aug-08 Wed	80.5	82.4	80.5	###	502,620	###	###	###	0.0
2018-Aug-07 Tue	82.42	83.22	###	###			###	###	0.0
2018-Aug-06 Mon	83.5	###	###	###			24.5	24.5	0.0
2018-Aug-03 Fri	84.5	###	83.59	83.59	385,847	16,126,475	23.5	23.5	###
2018-Aug-02 Thu	85.48	85.81	84.51	84.51			29.2	29.2	###
2018-Aug-01 Wed	86.78	###	###	###	263,441	0	###	###	0.0
2018-Jul-31 Tue	88.5	88.51	###	86.8	321,784	14,240,550	22.2	22.2	6.2
2018-Jul-30 Mon	###	88.86	87.74	88.86	179,587	###	###	###	6.3
2018-Jul-27 Fri	88.57	###	88.54	89.45			###	###	###
2018-Jul-26 Thu	87.51	###	86.89	###			###	###	0.0
2018-Jul-25 Wed	89.48	89.48	87.79	88			###	###	6.3
2018-Jul-24 Tue	###	89.71	###	###	94,742	4,249,652	###	###	0.0
2018-Jul-23 Mon	###	###	88.85	###	186,924	###	42.5	42.5	0.0
2018-Jul-20 Fri	###	###	88.88	89.5	242,542	###	23.8	23.8	6.4
2018-Jul-19 Thu	###	###	89.5	89.87	199,274	###	34.4	34.4	###
2018-Jul-18 Wed	###	90.83	###	89.49			###	###	6.4
2018-Jul-17 Tue	###	89.8	88.26	88.52	213,252	18,985,825	34.2	34.2	6.3
2018-Jul-16 Mon	###	90.25	###	###	125,451	5,660,976	32.1	32.1	0.0
2018-Jul-13 Fri	###	###	###	###			30.2	30.2	0.0
2018-Jul-12 Thu	89.51	90.29	88.77	89.73			69.9	69.9	###
2018-Jul-11 Wed	89.2	###	###	88.51			32.9	32.9	6.3
2018-Jul-10 Tue	89.72	89.87	88.81	###			29.0	29.0	0.0
2018-Jul-09 Mon	89.5	###	###	###			###	###	0.0
2018-Jul-06 Fri	###	90.025	###	###	197,346	###	29.6	29.6	0.0
2018-Jul-05 Thu	89.28	89.47	###	###			###	###	0.0
2018-Jul-04 Wed	###	###	88.44	88.79	286,829	12,683,578	21.1	21.1	6.3
2018-Jul-03 Tue	90.87	###	90.51	###	259,820	11,758,154	###	###	0.0
2018-Jul-02 Mon	###	###	90.47	90.77	213,627	###	###	###	###
2018-Jun-29 Fri	91.81	91.81	90.76	90.87			23.1	23.1	###
2018-Jun-28 Thu	###	###	90.29	90.89			17.1	17.1	6.5
2018-Jun-27 Wed	92.7	93.4	###	92.2	120,783	###	###	###	6.6
2018-Jun-26 Tue	92.75	###	###	92.7			36.4	36.4	###
2018-Jun-25 Mon	93.25	###	91.985	###	179,124	###	###	###	0.0
2018-Jun-22 Fri	###	93.7	92.71	93.2			###	###	6.7
2018-Jun-21 Thu	###	93.46	91.81	###	324,244	30,036,342	###	###	0.0
2018-Jun-20 Wed	91.56	###	###	91.2			29.6	29.6	6.5
2018-Jun-19 Tue	91.5	91.71	###	###			###	###	0.0
2018-Jun-18 Mon	91.42	91.81	90.79	###	161,528	###	###	###	0.0
2018-Jun-15 Fri	91.47	###	###	###			###	###	0.0
2018-Jun-14 Thu	###	###	89.25	###			30.3	30.3	0.0
2018-Jun-13 Wed	90.24	###	###	89.8			###	###	6.4
2018-Jun-12 Tue	88.84	###	88.71	90.24			###	###	6.4
2018-Jun-08 Fri	88	###	###	88.74			81.3	81.3	6.3
2018-Jun-07 Thu	87.76	###	87.24	###	182,789	7,973,256	###	###	0.0
2018-Jun-06 Wed	88.43	89.25	###	87.76			26.5	26.5	6.3
2018-Jun-05 Tue	86.22	88.21	86.22	###	193,755	16,898,342	87.3	87.3	0.0
2018-Jun-04 Mon	###	###	87	###	154,654	6,727,449	###	###	0.0
2018-Jun-01 Fri	###	###	###	87.87	223,621	0	###	###	###
2018-May-31 Thu	87	###	85.45	85.81			###	###	###
2018-May-30 Wed	###	89.84	84.8	87.29			###	###	###
2018-May-29 Tue	###	91.49	###	###			###	###	0.0
2018-May-28 Mon	90.78	91.48	###	###	166,255	###	###	###	0.0
2018-May-25 Fri	###	90.88	###	90.51	134,184	6,097,320	70.7	70.7	###
2018-May-24 Thu	###	###	###	90.85			###	###	###
2018-May-23 Wed	88.7	###	###	###			###	###	0.0
2018-May-22 Tue	88.82	###	###	88.42			36.7	36.7	6.3
2018-May-21 Mon	###	###	###	89.5	102,186	0	###	###	6.4
2018-May-18 Fri	89.73	89.85	88.79	###			###	###	0.0
2018-May-17 Thu	###	###	88.79	89.29	208,582	###	31.6	31.6	6.4
2018-May-16 Wed	###	###	###	89.29	164,871	0	###	###	6.4
2018-May-15 Tue	###	90.48	89.42	89.82	300,622	27,040,948	###	###	6.4
2018-May-14 Mon	89.84	90.85	###	###	330,689	15,021,547	###	###	0.0
2018-May-11 Fri	###	###	###	88.71			93.6	93.6	###
2018-May-10 Thu	###	###	###	###	154,186	0	37.8	37.8	0.0
2018-May-09 Wed	83.4	###	###	###			###	###	0.0
2018-May-08 Tue	###	83.4	82.23	###			###	###	0.0
2018-May-07 Mon	###	84.42	82.82	###			25.1	25.1	0.0
2018-May-04 Fri	###	84.48	###	83.74	190,354	8,040,552	###	###	###
2018-May-03 Thu	###	84.49	###	83.88	280,448	11,847,525	###	###	###
2018-May-02 Wed	80.75	###	###	81.52	228,855	0	###	###	5.8
2018-May-01 Tue	###	###	79.79	79.86			23.8	23.8	5.7
2018-Apr-30 Mon	80.45	###	79.25	80.86			73.7	73.7	5.8
2018-Apr-27 Fri	80	80.78	79.76	###			###	###	0.0
2018-Apr-26 Thu	###	80.78	79.26	###	306,722	###	27.9	27.9	0.0
2018-Apr-24 Tue	78.55	79.58	78.41	79.43	189,252	###	82.1	82.1	###
2018-Apr-23 Mon	79	###	77.73	###			###	###	0.0
2018-Apr-20 Fri	78.57	78.72	###	78.72	145,426	###	73.9	73.9	5.6
2018-Apr-19 Thu	79.72	79.72	78	###			21.7	21.7	0.0
2018-Apr-18 Wed	###	###	77.51	###	175,880	6,816,229	###	###	0.0
2018-Apr-17 Tue	###	###	###	###			80.6	80.6	0.0
2018-Apr-16 Mon	77.5	77.75	###	###	142,022	###	###	###	0.0
2018-Apr-13 Fri	76.46	77.555	76.46	###	85,227	###	###	###	0.0
2018-Apr-12 Thu	76.27	###	###	76.55	168,485	0	###	###	5.5
2018-Apr-11 Wed	77.46	77.79	###	76.83			26.4	26.4	5.5
2018-Apr-10 Tue	77.7	###	77.44	77.7			65.0	65.0	5.6
2018-Apr-09 Mon	77.54	77.83	76.44	77.73	136,425	10,523,142	###	###	5.6
2018-Apr-06 Fri	77.4	77.54	76.425	77.54	119,946	9,233,742	69.0	69.0	5.5
2018-Apr-05 Thu	###	78.21	###	###			###	###	0.0
2018-Apr-04 Wed	77	###	###	77.82			82.0	82.0	5.6
2018-Apr-03 Tue	78.2	###	76.74	###	330,384	###	###	###	0.0
2018-Mar-29 Thu	78.79	79.58	###	79.21			###	###	5.7
2018-Mar-28 Wed	79.26	79.26	###	###			###	###	0.0
2018-Mar-27 Tue	###	79.53	78.89	79.45	177,952	14,095,577	###	###	5.7
2018-Mar-26 Mon	###	78.75	###	78.73			###	###	###
2018-Mar-23 Fri	###	###	###	78.54			###	###	###
2018-Mar-22 Thu	79.87	80.57	###	###	191,953	7,732,826	###	###	0.0
2018-Mar-21 Wed	###	80.77	###	###			###	###	0.0
2018-Mar-20 Tue	80.2	80.74	79.54	###	118,182	###	77.8	77.8	0.0
2018-Mar-19 Mon	###	81.25	79.72	80.45	110,029	8,855,684	33.4	33.4	###
2018-Mar-16 Fri	80.89	###	80.53	###			###	###	0.0
2018-Mar-15 Thu	80.88	81.82	80.57	81	255,726	20,763,672	###	###	5.8
2018-Mar-14 Wed	###	81.025	###	80.48	299,058	12,115,587	27.2	27.2	5.7
2018-Mar-13 Tue	81.48	###	###	###			###	###	0.0
2018-Mar-12 Mon	###	###	###	###			###	###	0.0
2018-Mar-09 Fri	###	###	###	###	419,375	0	81.5	81.5	0.0
2018-Mar-08 Thu	###	###	###	###			75.0	75.0	0.0
2018-Mar-07 Wed	###	###	###	76.82			###	###	5.5
2018-Mar-06 Tue	76.27	76.58	75.71	###			###	###	0.0
2018-Mar-05 Mon	###	###	###	###			81.4	81.4	0.0
2018-Mar-02 Fri	###	76.255	###	75.57			###	###	5.4
2018-Mar-01 Thu	75.71	76.52	###	76.24			###	###	5.4
2018-Feb-28 Wed	###	###	76.46	###	222,576	8,509,080	38.7	38.7	0.0
2018-Feb-27 Tue	78.7	78.7	76.8	###	404,648	31,461,382	23.5	23.5	0.0
2018-Feb-26 Mon	78.53	79.2	77.88	###	200,921	###	###	###	0.0
2018-Feb-23 Fri	###	###	###	78.44			25.2	25.2	5.6
2018-Feb-22 Thu	79.2	79.83	###	78.73			30.9	30.9	###
2018-Feb-21 Wed	77.88	79.28	77.78	78.79	165,959	###	###	###	5.6
2018-Feb-20 Tue	78	78.28	77.48	78			###	###	###
2018-Feb-19 Mon	77.5	78.41	###	###	366,083	14,352,284	71.4	71.4	0.0
2018-Feb-16 Fri	###	###	###	77.46			###	###	5.5
2018-Feb-15 Thu	78.47	79.48	###	###	291,153	11,570,420	27.3	27.3	0.0
2018-Feb-14 Wed	###	76.89	75.28	75.81	302,348	23,004,147	34.9	34.9	###
2018-Feb-13 Tue	###	76.59	75.83	76.28			###	###	5.4
2018-Feb-12 Mon	74.42	###	73.52	###	365,685	13,442,580	###	###	0.0
2018-Feb-09 Fri	70.2	###	69.71	###	345,826	###	85.3	85.3	0.0
2018-Feb-08 Thu	73	73	###	71.51	254,455	###	20.1	20.1	5.1
2018-Feb-07 Wed	###	###	70.47	###	300,755	###	###	###	0.0
2018-Feb-06 Tue	71.29	71.5	69.57	70.4	336,829	###	###	###	5.0
2018-Feb-05 Mon	###	###	73.2	73.56	125,441	4,591,140	52.5	52.5	5.3
2018-Feb-02 Fri	###	75.7	###	74.49			###	###	###
2018-Feb-01 Thu	74	75.21	73.57	73.84	291,120	###	27.8	27.8	5.3
2018-Jan-31 Wed	72.5	###	72.5	###	230,428	###	81.5	81.5	0.0
2018-Jan-30 Tue	###	74.45	73	73.49			82.6	82.6	###
2018-Jan-29 Mon	###	74.55	###	###			26.6	26.6	0.0
2018-Jan-25 Thu	74.79	74.84	###	74.5	142,448	###	###	###	###
2018-Jan-24 Wed	###	###	###	74.8			71.0	71.0	5.3
2018-Jan-23 Tue	###	75	###	###	173,347	###	74.8	74.8	0.0
2018-Jan-22 Mon	73.57	74.59	73.57	###			81.5	81.5	0.0
2018-Jan-19 Fri	73.87	###	###	###			###	###	0.0
2018-Jan-18 Thu	75	###	74	###	141,926	###	24.8	24.8	0.0
2018-Jan-17 Wed	###	###	###	74.44	153,174	0	###	###	5.3
2018-Jan-16 Tue	###	###	73.57	###	129,426	###	###	###	0.0
2018-Jan-15 Mon	###	75.41	74	###			30.2	30.2	0.0
2018-Jan-12 Fri	74.51	75.75	74.49	74.71			###	###	###
2018-Jan-11 Thu	76.5	###	74.46	74.46			16.1	16.1	5.3
2018-Jan-02 Tue	75.5	76.4	###	76			73.0	73.0	5.4
2017-Dec-29 Fri	###	78.27	76.58	###	82,526	6,389,575	15.2	15.2	0.0
2017-Dec-28 Thu	###	###	###	###	118,157	0	72.2	72.2	0.0
2017-Dec-27 Wed	###	77.4	###	76.83	97,886	3,788,188	###	###	5.5
2017-Dec-22 Fri	77.81	77.82	76.78	77.23	93,773	7,248,652	22.0	22.0	###
2017-Dec-21 Thu	78.23	78.23	76.81	###	238,151	###	###	###	0.0
2017-Dec-20 Wed	77.82	78.8	77.82	###			76.4	76.4	0.0
2017-Dec-19 Tue	77.51	78	###	77.78	109,644	###	71.9	71.9	5.6
2017-Dec-18 Mon	###	###	76.87	77.29			###	###	###
2017-Dec-15 Fri	75.4	###	75.4	###			88.6	88.6	0.0
2017-Dec-08 Fri	77.42	77.81	76.72	77.2	203,743	###	31.8	31.8	5.5
2017-Dec-07 Thu	###	###	###	77.42	221,784	0	###	###	5.5
2017-Dec-06 Wed	76.49	###	75	76.41			###	###	5.5
2017-Dec-05 Tue	###	###	###	76.59	341,872	0	31.9	31.9	###
2017-Dec-04 Mon	###	###	78.25	78.52			###	###	5.6
2017-Dec-01 Fri	79.29	80.5	79.29	###	202,488	16,177,778	77.4	77.4	0.0
2017-Nov-30 Thu	###	###	77.73	78.79	539,227	20,957,057	24.9	24.9	5.6
2017-Nov-29 Wed	79.72	###	79.48	###	289,944	11,522,374	72.4	72.4	0.0
2017-Nov-28 Tue	78.86	79.75	78.54	###			77.1	77.1	0.0
2017-Nov-27 Mon	77.24	78.87	###	78.8			86.1	86.1	5.6
2017-Nov-24 Fri	77.2	77.57	76.76	77.26			67.5	67.5	5.5
2017-Nov-23 Thu	###	###	76.28	77.51	149,646	###	79.5	79.5	###
2017-Nov-22 Wed	###	77.53	###	###			###	###	0.0
2017-Nov-21 Tue	77.58	77.82	76.88	###	191,322	14,798,756	27.4	27.4	0.0
2017-Nov-20 Mon	###	###	###	77.28	225,582	0	###	###	5.5
2017-Nov-17 Fri	###	77.4	###	###	223,571	###	69.6	69.6	0.0
2017-Nov-16 Thu	###	###	75.625	###	345,643	13,069,625	###	###	0.0
2017-Nov-15 Wed	76.26	###	###	76.25	336,529	0	41.3	41.3	###
2017-Nov-14 Tue	###	###	###	###			###	###	0.0
2017-Nov-13 Mon	74.87	###	73.53	76.41			85.0	85.0	5.5
2017-Nov-10 Fri	75.45	###	###	###	257,829	0	77.3	77.3	0.0
2017-Nov-09 Thu	###	75.46	###	74.88			###	###	5.3
2017-Nov-08 Wed	###	###	###	###	179,859	0	###	###	0.0
2017-Nov-07 Tue	###	###	73.87	###	155,581	5,746,384	###	###	0.0
2017-Nov-06 Mon	73.81	###	73.81	74.29	181,176	###	74.5	74.5	###
2017-Nov-03 Fri	###	74.53	###	73.42	238,146	###	69.2	69.2	5.2
2017-Nov-02 Thu	73.58	###	72.24	72.76	213,150	7,698,977	###	###	5.2
2017-Nov-01 Wed	72.71	###	72.71	73.4	267,174	###	75.7	75.7	5.2
2017-Oct-31 Tue	72.49	###	###	72.28	185,285	0	31.5	31.5	5.2
2017-Oct-30 Mon	71.73	72.49	###	72.45	162,446	5,887,855	79.0	79.0	5.2
2017-Oct-27 Fri	###	72.2	70.73	71.4	190,656	###	###	###	###
2017-Oct-26 Thu	###	71.78	###	71.49			###	###	###
2017-Oct-25 Wed	72.23	72.23	###	71.45			25.1	25.1	###
2017-Oct-24 Tue	###	72.59	###	72.23			76.0	76.0	###
2017-Oct-23 Mon	72.43	72.54	71.44	71.77	137,782	9,918,926	###	###	###
2017-Oct-20 Fri	###	###	###	###	200,825	0	28.0	28.0	0.0
2017-Oct-19 Thu	###	73.45	###	72.75			###	###	###
2017-Oct-18 Wed	72.7	###	###	72.41	163,976	0	31.9	31.9	5.2
2017-Oct-17 Tue	70.23	###	70.23	72.75	204,944	###	###	###	###
2017-Oct-16 Mon	###	###	69.75	###			36.1	36.1	0.0
2017-Oct-13 Fri	69.45	70	69.24	69.5	167,785	###	###	###	5.0
2017-Oct-12 Thu	68.45	69.48	68.26	69.41			79.2	79.2	5.0
2017-Oct-11 Wed	67.74	68.53	67.74	68.47			###	###	###
2017-Oct-10 Tue	66.75	###	###	67.89	153,321	0	###	###	###
2017-Oct-09 Mon	###	67.25	###	66.89	248,654	###	###	###	4.8
2017-Oct-06 Fri	###	###	65.54	66.5	249,479	8,175,426	74.3	74.3	4.8
2017-Oct-05 Thu	###	###	###	65.47			73.9	73.9	###
2017-Oct-04 Wed	66.51	###	65.75	###			###	###	0.0
2017-Oct-03 Tue	###	###	66.89	###	126,285	###	25.5	25.5	0.0
2017-Oct-02 Mon	67.43	###	###	###	86,973	0	76.6	76.6	0.0
2017-Sep-29 Fri	66.7	67.26	66.56	###	465,945	31,176,379	###	###	0.0
2017-Sep-28 Thu	67.4	###	###	###			24.8	24.8	0.0
2017-Sep-27 Wed	67.2	###	66.73	###			###	###	0.0
2017-Sep-26 Tue	67.5	###	66.89	###			###	###	0.0
2017-Sep-25 Mon	###	67.88	67.22	67.5	69,788	4,714,179	###	###	###
2017-Sep-22 Fri	67.8	###	###	###			30.9	30.9	0.0
2017-Sep-21 Thu	###	68.2	###	67.57	165,641	5,648,358	36.5	36.5	###
2017-Sep-20 Wed	68.22	###	###	68.51			###	###	###
2017-Sep-19 Tue	###	69.78	68.47	68.51	154,121	###	28.0	28.0	###
2017-Sep-18 Mon	69.5	###	68.46	68.58			###	###	4.9
2017-Sep-15 Fri	###	###	68.73	###	237,825	8,172,856	36.1	36.1	0.0
2017-Sep-14 Thu	###	###	###	###			###	###	0.0
2017-Sep-13 Wed	###	###	67.82	67.84			28.1	28.1	4.8
2017-Sep-12 Tue	68.5	68.5	###	67.89	235,857	###	###	###	###
2017-Sep-11 Mon	###	###	###	###	137,976	0	33.2	33.2	0.0
2017-Sep-08 Fri	###	67.5	66.27	67.45	147,788	###	83.2	83.2	4.8
2017-Sep-07 Thu	66.79	###	65.53	66.29	163,670	5,362,647	###	###	###
2017-Sep-06 Wed	65.54	###	65.54	###	103,480	###	82.6	82.6	0.0
2017-Sep-05 Tue	###	66.41	65.88	###			###	###	0.0
2017-Sep-04 Mon	65.71	###	###	###			78.9	78.9	0.0
2017-Sep-01 Fri	###	66.43	###	###	232,851	7,734,145	###	###	0.0
2017-Aug-31 Thu	65.86	###	65.83	###			###	###	0.0
2017-Aug-30 Wed	###	66.41	###	65.88	143,423	###	26.6	26.6	4.7
2017-Aug-29 Tue	###	66.88	###	###			33.4	33.4	0.0
2017-Aug-28 Mon	66.82	67.22	66.46	###			###	###	0.0
2017-Aug-25 Fri	###	67.28	65.47	###	162,243	10,768,879	66.1	66.1	0.0
2017-Aug-24 Thu	###	68.22	67.47	67.86	182,973	###	###	###	4.8
2017-Aug-23 Wed	###	68.52	###	###	283,759	9,721,583	###	###	0.0
2017-Aug-22 Tue	67.24	68.59	###	###	141,583	4,855,588	###	###	0.0
2017-Aug-21 Mon	68.5	68.58	###	67.48	190,157	6,520,483	22.5	22.5	4.8
2017-Aug-18 Fri	###	68.55	###	68.24			73.3	73.3	4.9
2017-Aug-17 Thu	###	###	###	###	264,674	0	###	###	0.0
2017-Aug-16 Wed	67.89	68.89	###	67.51	321,644	11,079,027	###	###	4.8
2017-Aug-15 Tue	###	###	66.4	67.45	350,642	###	###	###	4.8
2017-Aug-14 Mon	###	###	###	###	303,841	0	22.7	22.7	0.0
2017-Aug-11 Fri	###	###	###	###	711,071	0	93.1	93.1	0.0
2017-Aug-10 Thu	67.5	###	67.46	68.42	175,255	5,911,351	###	###	4.9
2017-Aug-09 Wed	68.5	68.75	###	###	150,425	5,170,859	###	###	0.0
2017-Aug-08 Tue	###	###	68.26	###	173,246	5,912,885	###	###	0.0
2017-Aug-07 Mon	###	###	###	###	127,880	0	69.6	69.6	0.0
2017-Aug-04 Fri	###	69.46	68.59	68.74	150,243	10,370,523	71.2	71.2	###
2017-Aug-03 Thu	67.8	###	66.89	68.88	129,956	4,346,378	###	###	###
2017-Aug-02 Wed	###	71.59	68.48	###	346,625	24,275,881	10.6	10.6	0.0
2017-Aug-01 Tue	###	###	###	###			80.0	80.0	0.0
2017-Jul-31 Mon	68.85	###	68.85	###	163,120	###	###	###	0.0
2017-Jul-28 Fri	###	69.49	68.82	###			77.1	77.1	0.0
2017-Jul-27 Thu	69.2	69.7	###	###			34.6	34.6	0.0
2017-Jul-26 Wed	###	70.44	###	69.43	256,572	###	###	###	###
2017-Jul-25 Tue	68.55	70.4	68.5	###			86.8	86.8	0.0
2017-Jul-24 Mon	68.2	###	67.7	###	372,878	12,621,920	###	###	0.0
2017-Jul-21 Fri	66.5	68.46	66.5	67.86			86.5	86.5	4.8
2017-Jul-20 Thu	65.52	###	###	###	207,674	0	79.7	79.7	0.0
2017-Jul-19 Wed	65.28	65.53	64.78	###	171,875	###	33.4	33.4	0.0
2017-Jul-18 Tue	###	65.28	###	65.2	275,680	###	###	###	4.7
2017-Jul-17 Mon	65.2	65.79	###	65.47			75.6	75.6	###
2017-Jul-14 Fri	64.5	65.59	64.5	65.28			###	###	4.7
2017-Jul-13 Thu	64.22	64.5	###	###			###	###	0.0
2017-Jul-12 Wed	###	###	###	63.84	144,457	0	###	###	4.6
2017-Jul-11 Tue	###	64.73	###	64.24	216,327	7,001,423	###	###	4.6
2017-Jul-10 Mon	###	63.88	###	###	114,682	3,662,943	76.7	76.7	0.0
2017-Jul-07 Fri	63.74	###	62.85	###			###	###	0.0
2017-Jul-06 Thu	63.86	64.49	63.71	###	91,158	5,843,227	75.5	75.5	0.0
2017-Jul-05 Wed	###	###	63.7	###	135,682	4,321,471	###	###	0.0
2017-Jul-04 Tue	64.8	###	###	64.29			21.7	21.7	4.6
2017-Jul-03 Mon	66.22	66.22	64.7	64.74			17.5	17.5	4.6
2017-Jun-30 Fri	66.26	66.75	65.7	66.4	407,680	###	###	###	4.7
2017-Jun-29 Thu	###	###	65.78	67.45			###	###	4.8
2017-Jun-28 Wed	66.4	###	###	###			83.7	83.7	0.0
2017-Jun-27 Tue	###	66.26	###	###	199,680	###	71.9	71.9	0.0
2017-Jun-26 Mon	66.49	66.78	###	66.23			31.1	31.1	###
2017-Jun-23 Fri	###	66.73	65.56	66.5			###	###	4.8
2017-Jun-22 Thu	65.59	65.87	###	###			67.8	67.8	0.0
2017-Jun-21 Wed	###	###	###	65.7	247,153	0	84.3	84.3	4.7
2017-Jun-20 Tue	###	###	65.23	65.27	180,079	5,873,276	22.8	22.8	4.7
2017-Jun-19 Mon	###	66.23	###	###			73.5	73.5	0.0
2017-Jun-16 Fri	###	65.88	###	###			###	###	0.0
2017-Jun-15 Thu	65.27	65.87	64.82	###			###	###	0.0
2017-Jun-14 Wed	64.74	65.44	64.71	###	244,345	15,900,750	###	###	0.0
2017-Jun-13 Tue	###	64.2	62.71	64.2	264,284	16,770,141	###	###	4.6
2017-Jun-09 Fri	63.48	###	63.25	###			67.7	67.7	0.0
2017-Jun-08 Thu	###	###	63.51	###			###	###	0.0
2017-Jun-07 Wed	63.28	64.79	63.28	64.47	205,771	13,176,545	###	###	###
2017-Jun-06 Tue	64.28	64.5	63.42	63.5	186,643	11,937,686	29.2	29.2	4.5
2017-Jun-05 Mon	###	###	64.47	64.79			###	###	4.6
2017-Jun-02 Fri	###	###	###	###			75.6	75.6	0.0
2017-Jun-01 Thu	###	###	###	###			###	###	0.0
2017-May-31 Wed	###	64.85	63.85	###			74.4	74.4	0.0
2017-May-30 Tue	64.29	64.72	63.685	64.24			35.2	35.2	4.6
2017-May-29 Mon	65.29	65.7	64.42	64.5			###	###	4.6
2017-May-26 Fri	65.76	65.78	###	65.28			28.5	28.5	4.7
2017-May-25 Thu	###	###	###	65.48	143,028	0	###	###	4.7
2017-May-24 Wed	65.2	###	64.55	###			77.3	77.3	0.0
2017-May-23 Tue	63.84	64.84	###	###	288,927	###	82.0	82.0	0.0
2017-May-22 Mon	###	63.53	###	###	177,658	###	###	###	0.0
2017-May-19 Fri	63.25	63.77	62.45	###			20.5	20.5	0.0
2017-May-18 Thu	61.5	63.71	61.5	63.59			###	###	4.5
2017-May-17 Wed	62.88	###	###	###	166,527	0	###	###	0.0
2017-May-16 Tue	###	###	###	63.55	149,251	0	###	###	###
2017-May-15 Mon	###	###	###	62.59	237,080	0	###	###	###
2017-May-12 Fri	###	64.4	62.52	###	294,787	18,707,183	25.0	25.0	0.0
2017-May-11 Thu	###	###	63.44	###			###	###	0.0
2017-May-10 Wed	###	65.76	64.5	###			###	###	0.0
2017-May-09 Tue	63.8	###	63.54	64.87			###	###	###
2017-May-08 Mon	###	###	63.2	63.24			###	###	4.5
2017-May-05 Fri	63.59	###	63.56	###	153,151	###	###	###	0.0
2017-May-04 Thu	64.5	64.5	63.51	64.29	242,949	15,549,950	###	###	4.6
2017-May-03 Wed	###	64.58	62.26	64.23	312,787	19,836,951	###	###	4.6
2017-May-02 Tue	###	###	###	62.25	314,747	0	73.5	73.5	###
2017-May-01 Mon	###	###	60.53	61.71	168,927	5,112,575	82.8	82.8	4.4
2017-Apr-28 Fri	62.51	###	61.26	61.49	226,979	###	###	###	4.4
2017-Apr-27 Thu	61.75	62.85	###	###			###	###	0.0
2017-Apr-26 Wed	62.5	62.56	61.59	61.8			29.0	29.0	4.4
2017-Apr-24 Mon	61.73	62.25	61.45	###	147,357	###	79.5	79.5	0.0
2017-Apr-21 Fri	###	61.74	###	61.7	238,151	7,351,721	81.5	81.5	4.4
2017-Apr-20 Thu	###	61.46	###	###			###	###	0.0
2017-Apr-19 Wed	###	60.185	###	###			32.9	32.9	0.0
2017-Apr-18 Tue	60.85	60.85	59.85	###			###	###	0.0
2017-Apr-13 Thu	###	###	59.86	61.28	278,025	8,321,288	87.2	87.2	4.4
2017-Apr-12 Wed	###	###	59.72	###			###	###	0.0
2017-Apr-11 Tue	60.5	60.5	59.72	59.8	153,573	9,231,273	23.5	23.5	###
2017-Apr-10 Mon	###	###	59.72	###			###	###	0.0
2017-Apr-07 Fri	###	###	###	59.53	218,078	0	###	###	4.3
2017-Apr-06 Thu	###	###	59.83	60.48	264,780	###	###	###	###
2017-Apr-05 Wed	60.23	###	###	###			###	###	0.0
2017-Apr-04 Tue	###	###	###	60.71			###	###	###
2017-Apr-03 Mon	###	59.8	59	59.8			80.8	80.8	###
2017-Mar-31 Fri	58.73	59.55	###	###	182,127	###	###	###	0.0
2017-Mar-30 Thu	###	###	###	###			27.9	27.9	0.0
2017-Mar-29 Wed	59.5	###	###	59.83	234,572	0	###	###	###
2017-Mar-28 Tue	59.23	59.78	58.74	###	183,828	10,893,647	###	###	0.0
2017-Mar-27 Mon	58.59	58.73	###	58.48	209,343	6,147,357	32.6	32.6	4.2
2017-Mar-24 Fri	58	58.45	57.675	58.4			###	###	###
2017-Mar-23 Thu	###	57.49	###	###			###	###	0.0
2017-Mar-22 Wed	###	57.48	56.26	###			84.9	84.9	0.0
2017-Mar-21 Tue	###	###	56.29	###	291,452	###	###	###	0.0
2017-Mar-20 Mon	###	###	###	57.58	115,582	0	28.8	28.8	4.1
2017-Mar-17 Fri	57.5	###	###	###			74.5	74.5	0.0
2017-Mar-16 Thu	###	###	###	57.2	292,987	0	66.0	66.0	4.1
2017-Mar-15 Wed	###	57.57	56.86	57.4	313,284	17,924,544	###	###	###
2017-Mar-14 Tue	56.86	###	###	57			74.1	74.1	###
2017-Mar-13 Mon	###	57.26	56.21	56.4			27.3	27.3	4.0
2017-Mar-10 Fri	###	56.88	###	56.88	185,757	5,282,929	78.0	78.0	4.1
2017-Mar-09 Thu	###	###	54.88	###			84.9	84.9	0.0
2017-Mar-08 Wed	55.29	55.29	54.8	55.22	171,578	###	###	###	3.9
2017-Mar-07 Tue	54.73	###	###	55			73.5	73.5	3.9
2017-Mar-06 Mon	###	###	###	###			###	###	0.0
2017-Mar-03 Fri	###	###	###	56.47	163,951	0	34.0	34.0	###
2017-Mar-02 Thu	56.84	###	###	56.88	225,756	0	###	###	4.1
2017-Mar-01 Wed	###	###	55.84	###	195,543	###	30.3	30.3	0.0
2017-Feb-28 Tue	57.5	57.5	###	56.53	273,775	###	24.6	24.6	4.0
2017-Feb-27 Mon	56.83	###	###	56.8			37.9	37.9	4.1
2017-Feb-24 Fri	56.74	56.76	55.56	55.85			###	###	###
2017-Feb-23 Thu	###	56.72	###	###			###	###	0.0
2017-Feb-22 Wed	55.5	###	###	55.43	198,885	0	36.9	36.9	###
2017-Feb-21 Tue	55.53	55.53	###	###			###	###	0.0
2017-Feb-20 Mon	55	55.75	###	55.27	257,776	###	79.0	79.0	3.9
2017-Feb-17 Fri	54.5	###	###	###	344,874	0	###	###	0.0
2017-Feb-16 Thu	###	54.85	###	###	234,022	6,418,053	###	###	0.0
2017-Feb-15 Wed	###	54.73	###	54.54			35.5	35.5	3.9
2017-Feb-14 Tue	53.7	54.86	53.7	54.24	328,951	###	78.1	78.1	3.9
2017-Feb-13 Mon	###	###	###	53.47	496,174	0	75.0	75.0	###
2017-Feb-10 Fri	55.75	55.75	52.25	53.47			###	###	###
2017-Feb-09 Thu	53	54.2	###	###			85.9	85.9	0.0
2017-Feb-08 Wed	###	53.51	###	53			89.5	89.5	3.8
2017-Feb-07 Tue	52.45	52.45	###	51.88			26.0	26.0	3.7
2017-Feb-06 Mon	###	53.27	###	52.22	351,048	###	###	###	3.7
2017-Feb-03 Fri	52.54	###	52.4	###	229,885	6,022,987	74.4	74.4	0.0
2017-Feb-02 Thu	51.79	###	51.79	52.28	255,581	###	79.2	79.2	3.7
2017-Feb-01 Wed	52	###	###	###	328,820	0	###	###	0.0
2017-Jan-31 Tue	52.5	53.2	###	52.56			75.8	75.8	3.8
2017-Jan-30 Mon	###	53.27	52.52	52.7	206,256	###	30.0	30.0	3.8
2017-Jan-27 Fri	###	53.74	53.27	53.7			###	###	3.8
2017-Jan-25 Wed	54.43	###	53.44	###			21.0	21.0	0.0
2017-Jan-24 Tue	53.88	54.45	###	###	309,347	8,421,972	68.6	68.6	0.0
2017-Jan-23 Mon	56	56	###	54.5			###	###	3.9
2017-Jan-20 Fri	55	56.27	54.87	55.82			###	###	4.0
2017-Jan-19 Thu	57	57	###	###	321,277	###	24.0	24.0	0.0
2017-Jan-18 Wed	###	###	###	55.43			22.2	22.2	###
2017-Jan-17 Tue	56.75	56.86	###	56.76			###	###	4.1
2017-Jan-16 Mon	###	57.2	56.53	56.75	225,550	###	###	###	###
2017-Jan-13 Fri	###	###	###	###			###	###	0.0
2017-Jan-12 Thu	56.75	56.84	###	###	275,825	7,838,946	34.8	34.8	0.0
2017-Jan-11 Wed	###	57.82	###	###			###	###	0.0
2017-Jan-10 Tue	###	57.4	56.545	57.26			###	###	###
2017-Jan-09 Mon	56.88	###	###	57			###	###	###
2017-Jan-06 Fri	56.2	56.84	56.2	###			###	###	0.0
2017-Jan-05 Thu	###	56.84	###	###			###	###	0.0
2017-Jan-04 Wed	###	###	###	###	340,324	0	###	###	0.0
2017-Jan-03 Tue	###	###	###	55.78			22.6	22.6	4.0
2016-Dec-30 Fri	55.2	###	###	55.23			67.6	67.6	3.9
2016-Dec-29 Thu	###	###	54.71	55	113,150	###	63.2	63.2	3.9
2016-Dec-28 Wed	###	55	###	54.75			20.9	20.9	###
2016-Dec-23 Fri	55	55	54.26	54.55	100,575	###	22.7	22.7	###
2016-Dec-22 Thu	54.73	54.77	###	54.72			32.1	32.1	3.9
2016-Dec-21 Wed	###	54.88	53.59	###			82.8	82.8	0.0
2016-Dec-20 Tue	52.75	53.58	52.73	###			79.4	79.4	0.0
2016-Dec-19 Mon	###	53.83	52.79	###	294,329	15,690,678	###	###	0.0
2016-Dec-16 Fri	53	53.42	52.46	###			78.3	78.3	0.0
2016-Dec-15 Thu	###	###	52.85	52.87			###	###	###
2016-Dec-14 Wed	###	###	###	###	412,677	0	###	###	0.0
2016-Dec-13 Tue	51	51.945	51	51.79			86.6	86.6	###
2016-Dec-12 Mon	52	###	###	51	330,845	0	###	###	3.6
2016-Dec-09 Fri	###	###	###	52.21	206,779	0	###	###	###
2016-Dec-08 Thu	52.76	###	52.4	###			###	###	0.0
2016-Dec-07 Wed	50.5	52.71	50	###	372,742	###	###	###	0.0
2016-Dec-06 Tue	###	###	###	###			15.1	15.1	0.0
2016-Dec-05 Mon	51.22	51.48	50.26	50.7	234,980	###	###	###	###
2016-Dec-02 Fri	51.46	51.89	###	51.5			###	###	3.7
2016-Dec-01 Thu	51.75	51.75	###	###	314,670	8,142,086	32.7	32.7	0.0
2016-Nov-30 Wed	###	51.75	51.22	###	310,284	15,974,971	34.9	34.9	0.0
2016-Nov-29 Tue	52.79	52.82	51.26	###	375,476	19,539,771	21.1	21.1	0.0
2016-Nov-28 Mon	###	53.28	51.84	52.78			###	###	3.8
2016-Nov-25 Fri	52.45	52.49	51.88	###	175,580	9,162,642	25.9	25.9	0.0
2016-Nov-24 Thu	52.42	52.43	51.54	###	131,650	6,843,825	30.1	30.1	0.0
2016-Nov-23 Wed	51.25	###	50.89	###	370,573	9,429,229	###	###	0.0
2016-Nov-22 Tue	50	51.55	50	###			###	###	0.0
2016-Nov-21 Mon	###	50.41	49.75	49.85			32.2	32.2	###
2016-Nov-18 Fri	49.7	50.4	49.4	###			74.1	74.1	0.0
2016-Nov-17 Thu	49	50.2	49	49.7	575,584	###	###	###	3.6
2016-Nov-16 Wed	50.53	###	###	49.8	641,487	0	22.6	22.6	3.6
2016-Nov-15 Tue	51.28	###	###	51.86			###	###	3.7
2016-Nov-14 Mon	52.4	52.42	###	51.81			###	###	###
2016-Nov-11 Fri	###	###	###	###	462,754	0	###	###	0.0
2016-Nov-10 Thu	53.85	###	51.75	###	659,227	###	###	###	0.0
2016-Nov-09 Wed	52.26	53.945	50.8	51.79	901,640	47,221,140	58.8	58.8	###
2016-Nov-08 Tue	50	52.52	50	###	787,655	###	###	###	0.0
2016-Nov-07 Mon	###	###	47.79	48.49	310,587	7,421,476	72.6	72.6	###
2016-Nov-04 Fri	47.57	###	47.25	47.85	485,128	11,461,149	###	###	3.4
2016-Nov-03 Thu	46.28	###	45.5	47.5	488,785	11,119,858	###	###	3.4
2016-Nov-02 Wed	50.75	###	49.21	###	333,950	###	###	###	0.0
2016-Nov-01 Tue	51	###	50.71	51.23			76.7	76.7	###
2016-Oct-31 Mon	51	###	###	###	312,874	0	###	###	0.0
2016-Oct-28 Fri	###	51.56	50.53	50.76	271,949	###	###	###	3.6
2016-Oct-27 Thu	###	51.58	###	###	327,640	###	41.8	41.8	0.0
2016-Oct-26 Wed	50.51	###	50.425	###	279,884	7,056,575	85.9	85.9	0.0
2016-Oct-25 Tue	###	###	###	51	360,750	0	###	###	3.6
2016-Oct-24 Mon	###	51.49	50.41	###	464,476	23,665,052	###	###	0.0
2016-Oct-21 Fri	###	###	###	51.53	481,156	0	15.9	15.9	###
2016-Oct-20 Thu	###	###	###	52.8			###	###	###
2016-Oct-19 Wed	###	53.41	53	###	205,745	###	###	###	0.0
2016-Oct-18 Tue	###	53.7	52.81	###	218,128	###	32.8	32.8	0.0
2016-Oct-17 Mon	###	###	53.23	###			###	###	0.0
2016-Oct-14 Fri	###	55.23	54.44	###	103,072	5,651,953	36.8	36.8	0.0
2016-Oct-13 Thu	54.55	###	###	54.74			###	###	###
2016-Oct-12 Wed	54.22	54.4	53.85	54.24	194,223	###	###	###	3.9
2016-Oct-11 Tue	54.7	54.87	54.53	54.55			35.5	35.5	###
2016-Oct-10 Mon	55.23	###	54.4	54.51	229,984	###	###	###	###
2016-Oct-07 Fri	###	###	###	55.22	120,179	0	75.6	75.6	3.9
2016-Oct-06 Thu	56	###	###	55.25	339,027	0	22.5	22.5	###
2016-Oct-05 Wed	###	56.83	55.54	55.82	526,979	###	31.4	31.4	4.0
2016-Oct-04 Tue	56.48	###	56.42	56.5			66.9	66.9	4.0
2016-Oct-03 Mon	56.45	###	56.44	56.8			###	###	4.1
2016-Sep-30 Fri	56.58	###	###	56.45			33.9	33.9	4.0
2016-Sep-29 Thu	###	57.28	56.54	###	153,389	###	26.7	26.7	0.0
2016-Sep-28 Wed	56.45	56.8	###	56.76			###	###	4.1
2016-Sep-27 Tue	56.49	###	###	###			30.8	30.8	0.0
2016-Sep-26 Mon	55.7	###	###	###	449,740	0	###	###	0.0
2016-Sep-23 Fri	55.22	55.88	54.82	###			###	###	0.0
2016-Sep-22 Thu	55.45	###	54.76	55.25			29.4	29.4	###
2016-Sep-21 Wed	55	###	###	###			67.2	67.2	0.0
2016-Sep-20 Tue	###	56.26	55.25	55.74			34.9	34.9	###
2016-Sep-19 Mon	56.5	56.55	55.54	55.72			15.8	15.8	###
2016-Sep-16 Fri	56.42	###	###	56.28	359,075	0	###	###	###
2016-Sep-15 Thu	54.7	###	###	55.79			###	###	4.0
2016-Sep-14 Wed	55.51	###	###	###			25.5	25.5	0.0
2016-Sep-13 Tue	###	56.44	###	###	283,787	###	32.6	32.6	0.0
2016-Sep-12 Mon	###	###	###	55.81	209,382	0	47.4	47.4	###
2016-Sep-09 Fri	55.76	###	###	###	354,171	0	84.0	84.0	0.0
2016-Sep-08 Thu	55.84	57.2	###	###	533,489	15,257,785	###	###	0.0
2016-Sep-07 Wed	###	57.54	56.7	###	247,057	###	###	###	0.0
2016-Sep-06 Tue	57.49	###	###	###			###	###	0.0
2016-Sep-05 Mon	###	57.83	57.145	57.73	219,541	###	###	###	###
2016-Sep-02 Fri	58.2	59.48	###	###	274,142	8,152,983	18.4	18.4	0.0
2016-Sep-01 Thu	58.51	58.87	58.2	58.4			33.8	33.8	###
2016-Aug-31 Wed	58.85	###	###	###	247,426	0	###	###	0.0
2016-Aug-30 Tue	###	59	57.83	58.79			78.1	78.1	###
2016-Aug-29 Mon	###	58.77	###	57.89	227,426	###	36.0	36.0	###
2016-Aug-26 Fri	58.25	###	###	58.4			###	###	###
2016-Aug-25 Thu	58.78	###	###	58.77			###	###	4.2
2016-Aug-24 Wed	59.86	59.86	###	###			###	###	0.0
2016-Aug-23 Tue	59	59.77	58.54	###			82.0	82.0	0.0
2016-Aug-22 Mon	60.24	60.47	###	###			24.9	24.9	0.0
2016-Aug-19 Fri	60.7	###	###	60.58	192,349	0	29.3	29.3	4.3
2016-Aug-18 Thu	60.48	###	###	60.41			35.7	35.7	###
2016-Aug-17 Wed	###	###	###	###			29.5	29.5	0.0
2016-Aug-16 Tue	###	###	###	60.7	409,546	0	###	###	4.3
2016-Aug-15 Mon	###	61.44	60.56	###	332,640	20,291,040	###	###	0.0
2016-Aug-12 Fri	###	###	###	###	735,589	0	###	###	0.0
2016-Aug-11 Thu	###	###	###	###	832,444	0	###	###	0.0
2016-Aug-10 Wed	###	###	###	57.29	755,858	0	13.7	13.7	4.1
2016-Aug-09 Tue	56.5	###	###	59.52			95.2	95.2	###
2016-Aug-08 Mon	60.75	###	59.5	60.2	327,176	9,733,486	###	###	###
2016-Aug-05 Fri	###	###	59.89	60.2	457,988	13,714,450	###	###	###
2016-Aug-04 Thu	61.27	###	59.8	###	404,750	12,102,025	17.4	17.4	0.0
2016-Aug-03 Wed	61.28	###	###	###	394,978	0	###	###	0.0
2016-Aug-02 Tue	###	###	60.4	###			31.5	31.5	0.0
2016-Aug-01 Mon	###	###	###	62.86			13.8	13.8	4.5
2016-Jul-29 Fri	###	65.27	###	65.27	282,179	###	###	###	4.7
2016-Jul-28 Thu	63.85	64.5	63.4	###	291,884	18,665,981	###	###	0.0
2016-Jul-27 Wed	###	###	62.7	###			32.8	32.8	0.0
2016-Jul-26 Tue	64.4	64.54	###	###			22.1	22.1	0.0
2016-Jul-25 Mon	###	###	64.48	64.55	166,522	###	37.3	37.3	###
2016-Jul-22 Fri	###	###	###	64.25	248,188	0	24.2	24.2	###
2016-Jul-21 Thu	###	65.77	64.81	###			###	###	0.0
2016-Jul-20 Wed	63.26	###	63.21	64.81	211,823	###	85.7	85.7	###
2016-Jul-19 Tue	62.4	###	###	###			79.9	79.9	0.0
2016-Jul-18 Mon	###	###	###	###			###	###	0.0
2016-Jul-15 Fri	62.5	###	62.23	###	149,951	4,665,725	33.4	33.4	0.0
2016-Jul-14 Thu	62.41	###	###	62.5			###	###	4.5
2016-Jul-13 Wed	###	62.51	61.56	62.4	216,959	13,459,051	67.8	67.8	4.5
2016-Jul-12 Tue	###	###	###	###	260,728	0	30.5	30.5	0.0
2016-Jul-11 Mon	62.87	62.87	61.74	###	197,745	###	24.6	24.6	0.0
2016-Jul-08 Fri	###	###	###	###	343,425	0	69.1	69.1	0.0
2016-Jul-07 Thu	###	61.59	60.44	61.49	293,186	17,888,743	77.3	77.3	4.4
2016-Jul-06 Wed	###	61.22	59.86	###			80.7	80.7	0.0
2016-Jul-05 Tue	60.5	60.54	59.75	###			38.1	38.1	0.0
2016-Jul-04 Mon	###	60.51	###	60.29			83.1	83.1	###
2016-Jul-01 Fri	59.5	###	###	59.23			26.3	26.3	###
2016-Jun-30 Thu	58.86	###	58.54	59.49			###	###	###
2016-Jun-29 Wed	57.41	58.53	###	###			###	###	0.0
2016-Jun-28 Tue	57.5	57.87	56.87	###	564,951	###	###	###	0.0
2016-Jun-27 Mon	58.7	58.7	###	###			26.4	26.4	0.0
2016-May-26 Thu	###	###	###	55.44			###	###	###
2016-May-25 Wed	###	56.25	55.41	55.8	248,984	13,900,776	###	###	4.0
2016-May-24 Tue	###	55.26	54.57	54.84	239,570	13,155,986	###	###	3.9
2016-May-23 Mon	55.5	###	54.4	54.79			24.8	24.8	###
2016-May-20 Fri	55.46	###	###	###	202,348	0	21.2	21.2	0.0
2016-May-19 Thu	###	55.76	###	55.5			###	###	4.0
2016-May-18 Wed	55.74	55.81	54.86	###			25.3	25.3	0.0
2016-May-17 Tue	55.52	###	54.89	55.74	183,049	5,023,779	###	###	###
2016-May-16 Mon	55.42	###	###	###			###	###	0.0
2016-May-13 Fri	54.7	###	54.55	55.22			###	###	3.9
2016-May-12 Thu	54.24	54.73	###	54.7			###	###	3.9
2016-May-11 Wed	###	###	53.88	###	188,128	###	###	###	0.0
2016-May-10 Tue	54	###	53.24	###			###	###	0.0
2016-May-09 Mon	52.89	###	52.84	###			###	###	0.0
2016-May-06 Fri	###	###	51.77	52.55	293,187	7,589,145	###	###	###
2016-May-05 Thu	51.82	###	###	###			77.3	77.3	0.0
2016-May-04 Wed	###	###	51.56	###	318,620	8,214,023	###	###	0.0
2016-May-03 Tue	51.2	###	###	52			75.3	75.3	3.7
2016-May-02 Mon	###	51.47	###	###	261,970	###	###	###	0.0
2016-Apr-29 Fri	###	###	###	###			###	###	0.0
2016-Apr-28 Thu	51.48	51.89	###	###	355,544	9,224,589	###	###	0.0
2016-Apr-27 Wed	52.4	52.4	###	###			20.6	20.6	0.0
2016-Apr-26 Tue	51.51	52.47	51.48	###			82.4	82.4	0.0
2016-Apr-22 Fri	###	51.25	###	###			27.3	27.3	0.0
2016-Apr-21 Thu	51.23	51.54	###	###			31.0	31.0	0.0
2016-Apr-20 Wed	###	###	50.26	###			###	###	0.0
2016-Apr-19 Tue	###	52	###	50.81			18.2	18.2	###
2016-Apr-18 Mon	52.23	52.29	###	###	463,770	###	###	###	0.0
2016-Apr-15 Fri	52.49	52.7	50.89	52.46			28.7	28.7	3.7
2016-Apr-14 Thu	52.71	###	###	52.47	226,626	0	24.9	24.9	3.7
2016-Apr-13 Wed	53	53	###	###	187,345	4,964,642	###	###	0.0
2016-Apr-12 Tue	###	53	###	###			###	###	0.0
2016-Apr-11 Mon	52.86	###	52.27	52.7			###	###	3.8
2016-Apr-08 Fri	###	###	52.45	###			###	###	0.0
2016-Apr-07 Thu	53.47	###	###	53.5			###	###	###
2016-Apr-06 Wed	52.81	53.73	52.43	53.46			77.1	77.1	3.8
2016-Apr-05 Tue	###	53.71	52.7	###	421,978	###	###	###	0.0
2016-Apr-04 Mon	53.74	54.21	###	###			32.1	32.1	0.0
2016-Apr-01 Fri	###	###	53.27	###	414,827	###	38.9	38.9	0.0
2016-Mar-31 Thu	###	###	53.77	###			###	###	0.0
2016-Mar-30 Wed	###	###	52.72	53.21			29.7	29.7	###
2016-Mar-29 Tue	###	###	###	53.23			###	###	3.8
2016-Mar-24 Thu	###	53.81	###	53.4	299,986	8,071,123	###	###	3.8
2016-Mar-23 Wed	###	53.87	###	53.42	435,028	11,717,479	###	###	3.8
2016-Mar-22 Tue	53.56	53.83	###	###			73.1	73.1	0.0
2016-Mar-21 Mon	52.75	###	###	53.23	285,649	0	###	###	3.8
2016-Mar-18 Fri	###	52.86	51.56	52.75	342,377	###	###	###	3.8
2016-Mar-17 Thu	51.81	###	51.29	52	269,879	6,921,046	###	###	3.7
2016-Mar-16 Wed	###	51.84	50.81	51.7			80.9	80.9	3.7
2016-Mar-15 Tue	###	###	###	###					0.0
2016-Mar-14 Mon	52.23	###	###	52.58	191,343	0	###	###	3.8
2016-Mar-11 Fri	51.8	###	51.25	###			30.2	30.2	0.0
2016-Mar-10 Thu	51	51.86	###	51.54			80.5	80.5	###
2016-Mar-09 Wed	###	###	49.81	###			###	###	0.0
2016-Mar-08 Tue	50.72	###	###	49.82			###	###	3.6
2016-Mar-07 Mon	###	51.22	###	###			26.4	26.4	0.0
2016-Mar-04 Fri	51.5	51.74	###	50.81	354,642	9,174,588	###	###	###
2016-Mar-03 Thu	51.88	51.88	###	###			###	###	0.0
2016-Mar-02 Wed	52.8	52.89	51.78	51.89	318,854	16,687,224	###	###	###
2016-Mar-01 Tue	51.8	52.58	###	###	311,274	###	72.0	72.0	0.0
2016-Feb-29 Mon	52.2	###	51.685	###			###	###	0.0
2016-Feb-26 Fri	###	###	###	51.76	363,544	0	###	###	3.7
2016-Feb-25 Thu	50.4	51.29	###	###	392,151	###	82.1	82.1	0.0
2016-Feb-24 Wed	###	###	49.8	###	572,184	14,247,381	18.4	18.4	0.0
2016-Feb-23 Tue	51.71	###	###	###	352,747	0	35.7	35.7	0.0
2016-Feb-22 Mon	###	51.79	###	###	354,629	###	78.8	78.8	0.0
2016-Feb-19 Fri	###	###	###	51			###	###	3.6
2016-Feb-18 Thu	###	52.23	51.27	###	251,321	###	###	###	0.0
2016-Feb-17 Wed	51.42	###	50.71	###	338,729	8,588,473	###	###	0.0
2016-Feb-16 Tue	50.74	###	###	###	383,782	0	###	###	0.0
2016-Feb-15 Mon	###	###	49.52	###			###	###	0.0
2016-Feb-12 Fri	###	50.85	###	49.5	357,383	###	75.8	75.8	3.5
2016-Feb-11 Thu	49.45	49.78	48.81	49.55	382,240	18,842,520	###	###	###
2016-Feb-10 Wed	48.55	49.85	48.55	###			###	###	0.0
2016-Feb-09 Tue	49.2	49.89	48	###	579,348	28,356,187	28.6	28.6	0.0
2016-Feb-08 Mon	49.2	50.82	48.52	49.58			75.3	75.3	###
2016-Feb-05 Fri	53	53	47.79	###			###	###	0.0
2016-Feb-04 Thu	###	###	50.43	51.22	320,259	###	###	###	3.7
2016-Feb-03 Wed	###	51.29	###	50.7			###	###	###
2016-Feb-02 Tue	###	52.4	51.71	###	244,525	12,728,748	###	###	0.0
2016-Feb-01 Mon	53	###	###	52.25	420,042	0	23.2	23.2	3.7
2016-Jan-29 Fri	###	###	52.22	52.8	296,245	7,734,956	###	###	###
2016-Jan-28 Thu	###	53.54	###	53.27			###	###	###
2016-Jan-27 Wed	###	###	52.7	###			37.6	37.6	0.0
2016-Jan-25 Mon	53.27	###	###	###			27.1	27.1	0.0
2016-Jan-22 Fri	51.8	52.76	###	###			###	###	0.0
2016-Jan-21 Thu	51.8	###	###	51.2	287,980	0	26.5	26.5	3.7
2016-Jan-20 Wed	###	###	###	51.2			###	###	3.7
2016-Jan-19 Tue	49.77	###	49.77	50.5	348,356	###	###	###	3.6
2016-Jan-18 Mon	49.48	###	48.89	###			###	###	0.0
2016-Jan-15 Fri	51.55	###	50.23	50.49	230,276	5,783,381	###	###	###
2016-Jan-14 Thu	###	###	50.53	50.83	183,886	4,645,879	###	###	###
2016-Jan-13 Wed	50.83	52.23	50.8	###			###	###	0.0
2016-Jan-12 Tue	51	51.55	50.655	50.83	280,528	14,335,682	37.5	37.5	###
2016-Jan-11 Mon	50.48	###	50.2	###			82.1	82.1	0.0
2016-Jan-08 Fri	51.82	51.82	51	51.29			20.0	20.0	###
2016-Jan-07 Thu	52.72	53.55	###	52.41			###	###	###
2016-Jan-06 Wed	###	54.45	52.54	52.72	385,686	20,632,272	19.7	19.7	3.8
2016-Jan-05 Tue	55.85	###	###	54.5	303,243	0	###	###	3.9
2016-Jan-04 Mon	###	55.78	###	###	230,551	###	###	###	0.0
2015-Dec-31 Thu	###	###	54.85	###	101,487	2,783,280	32.8	32.8	0.0
2015-Dec-30 Wed	55.2	55.81	54.78	###			32.4	32.4	0.0
2015-Dec-29 Tue	53.27	54.56	###	54.53	151,047	###	###	###	###
2015-Dec-24 Thu	###	53.43	52.85	###	67,380	3,580,573	###	###	0.0
2015-Dec-23 Wed	53.71	53.74	###	###	160,344	4,308,443	###	###	0.0
2015-Dec-22 Tue	53.25	53.25	52.74	###	200,971	10,650,458	36.8	36.8	0.0
2015-Dec-21 Mon	52.47	52.89	###	52.45	135,257	3,576,871	31.8	31.8	###
2015-Dec-18 Fri	###	###	52	52.88			###	###	3.8
2015-Dec-17 Thu	52.4	###	###	52.51	320,784	0	###	###	###
2015-Dec-16 Wed	50.8	51.23	50.8	###			###	###	0.0
2015-Dec-15 Tue	50.49	51.5	50.375	50.43			###	###	3.6
2015-Dec-14 Mon	50.76	###	###	50.2			28.6	28.6	3.6
2015-Dec-11 Fri	50.7	###	50.58	51.2			###	###	3.7
2015-Dec-10 Thu	51.23	51.23	50.48	50.73	401,174	###	31.3	31.3	###
2015-Dec-09 Wed	###	###	###	51.2			18.9	18.9	3.7
2015-Dec-08 Tue	52.21	52.42	51.78	###			###	###	0.0
2015-Dec-07 Mon	52.21	53.29	###	52.4	343,374	###	82.2	82.2	3.7
2015-Dec-04 Fri	###	###	50.76	###			###	###	0.0
2015-Dec-03 Thu	51.21	52.21	###	###			82.4	82.4	0.0
2015-Dec-02 Wed	51.86	###	51.24	51.74			###	###	3.7
2015-Dec-01 Tue	50.54	52.81	50.21	51.86			###	###	3.7
2015-Nov-30 Mon	50.72	###	###	50.2	391,953	0	27.5	27.5	3.6
2015-Nov-27 Fri	51.49	51.72	50.59	50.71			24.1	24.1	3.6
2015-Nov-26 Thu	###	###	###	50.87	227,723	0	###	###	###
2015-Nov-25 Wed	###	###	###	###	298,789	0	33.6	33.6	0.0
2015-Nov-24 Tue	50.57	###	###	###	162,823	0	27.2	27.2	0.0
2015-Nov-23 Mon	###	50.86	###	50.53			###	###	###
2015-Nov-20 Fri	50.4	###	###	###	266,558	0	27.6	27.6	0.0
2015-Nov-19 Thu	49.5	50.41	49.26	50.41			81.2	81.2	###
2015-Nov-18 Wed	###	###	48.75	###	359,821	###	###	###	0.0
2015-Nov-17 Tue	###	49.88	48.78	###	361,655	17,840,441	###	###	0.0
2015-Nov-16 Mon	48.4	###	48	48.41	276,070	6,625,680	67.4	67.4	3.5
2015-Nov-13 Fri	48.2	49.79	47.51	49.24			87.5	87.5	3.5
2015-Nov-12 Thu	48.22	###	47.86	###			74.5	74.5	0.0
2015-Nov-11 Wed	###	###	###	###	522,448	0	###	###	0.0
2015-Nov-10 Tue	###	###	47.7	48.2			75.5	75.5	3.4
2015-Nov-09 Mon	48.57	49.46	48.26	48.88			###	###	###
2015-Nov-06 Fri	49	49.47	47.58	###			69.2	69.2	0.0
2015-Nov-05 Thu	###	###	48.48	48.55			12.6	12.6	3.5
2015-Nov-04 Wed	###	###	49.58	50			###	###	###
2015-Nov-03 Tue	50.78	50.78	48.7	49.4	372,146	18,510,542	###	###	3.5
2015-Nov-02 Mon	###	49	###	48.87			90.6	90.6	###
2015-Oct-30 Fri	###	###	47.4	###			###	###	0.0
2015-Oct-29 Thu	48.4	48.51	47.78	###	279,244	###	###	###	0.0
2015-Oct-28 Wed	47.85	48.4	47.5	###	520,353	24,950,926	###	###	0.0
2015-Oct-27 Tue	46.7	###	46.57	47.58			87.0	87.0	3.4
2015-Oct-26 Mon	###	46.82	###	###	500,083	11,706,943	24.0	24.0	0.0
2015-Oct-23 Fri	###	46.71	45.88	###	551,787	25,544,979	74.6	74.6	0.0
2015-Oct-22 Thu	###	45.5	44.43	45	688,183	30,944,148	67.3	67.3	3.2
2015-Oct-21 Wed	###	45.79	44.73	###			21.5	21.5	0.0
2015-Oct-20 Tue	###	46.45	45.73	45.82			29.0	29.0	3.3
2015-Oct-19 Mon	46.51	###	46.28	46.55	249,248	###	76.3	76.3	3.3
2015-Oct-16 Fri	46.44	46.75	45.87	46.28	328,428	###	30.7	30.7	3.3
2015-Oct-15 Thu	###	46.47	###	46.4	248,977	5,784,980	###	###	3.3
2015-Oct-14 Wed	45	###	44.82	45.82	343,024	###	###	###	3.3
2015-Oct-13 Tue	45.7	45.79	44.59	44.88	213,221	9,635,456	###	###	3.2
2015-Oct-12 Mon	###	###	45.46	###			###	###	0.0
2015-Oct-09 Fri	###	###	45.44	###	194,327	###	###	###	0.0
2015-Oct-08 Thu	45.5	45.82	###	###			31.0	31.0	0.0
2015-Oct-07 Wed	###	45.5	44.56	###	239,073	10,765,457	###	###	0.0
2015-Oct-06 Tue	###	46.47	###	45.24			15.8	15.8	###
2015-Oct-05 Mon	45.5	46.5	###	46.2	143,352	###	###	###	###
2015-Oct-02 Fri	45.28	45.78	###	45.22	311,324	###	###	###	3.2
2015-Oct-01 Thu	44.71	45.84	44.53	45.52	258,927	###	81.2	81.2	###
2015-Sep-30 Wed	###	###	###	###			###	###	0.0
2015-Sep-29 Tue	###	###	43.42	43.47	280,372	6,086,876	###	###	###
2015-Sep-28 Mon	###	45	43.21	45			###	###	3.2
2015-Sep-25 Fri	44.4	44.74	###	###	117,152	###	26.6	26.6	0.0
2015-Sep-24 Thu	###	44.5	###	###	284,527	6,330,725	62.5	62.5	0.0
2015-Sep-23 Wed	###	43.925	###	###	289,477	###	###	###	0.0
2015-Sep-22 Tue	43.8	44.23	43.57	43.77			34.1	34.1	###
2015-Sep-21 Mon	###	###	###	43.57			###	###	3.1
2015-Sep-18 Fri	###	44.87	43.88	###	243,348	###	76.8	76.8	0.0
2015-Sep-17 Thu	44.5	44.5	###	###	260,845	###	###	###	0.0
2015-Sep-16 Wed	###	43.89	###	43.76			78.3	78.3	3.1
2015-Sep-15 Tue	43.58	43.89	42.81	42.86	211,771	9,180,272	23.0	23.0	###
2015-Sep-14 Mon	###	44.4	43.22	43.81	185,576	8,130,084	###	###	###
2015-Sep-11 Fri	###	###	###	43.51	401,289	0	75.3	75.3	3.1
2015-Sep-10 Thu	###	43.86	###	###	412,329	9,042,374	74.2	74.2	0.0
2015-Sep-09 Wed	43	###	42.74	###	1,112,327	23,770,427	86.3	86.3	0.0
2015-Sep-08 Tue	###	42.22	###	42.22			###	###	3.0
2015-Sep-07 Mon	###	###	40.59	###	212,647	4,315,670	###	###	0.0
2015-Sep-04 Fri	###	###	###	41.49	266,022	0	###	###	###
2015-Sep-03 Thu	40.72	###	40.23	40.43	282,080	###	###	###	2.9
2015-Sep-02 Wed	40.5	###	###	###			21.7	21.7	0.0
2015-Sep-01 Tue	###	41.59	40.85	###			###	###	0.0
2015-Aug-31 Mon	###	###	###	###			36.9	36.9	0.0
2015-Aug-28 Fri	42.5	###	41.71	###	223,229	4,655,440	###	###	0.0
2015-Aug-27 Thu	42	42.2	41.46	41.71			###	###	###
2015-Aug-26 Wed	###	42.21	40.87	###			74.3	74.3	0.0
2015-Aug-25 Tue	###	###	39.5	42	359,872	7,107,472	76.8	76.8	3.0
2015-Aug-24 Mon	###	###	###	###			###	###	0.0
2015-Aug-21 Fri	###	###	###	###			###	###	0.0
2015-Aug-20 Thu	###	###	###	###	281,278	0	85.4	85.4	0.0
2015-Aug-19 Wed	43.87	43.89	42.2	43.55			###	###	###
2015-Aug-18 Tue	44.7	44.76	43.71	43.89			###	###	###
2015-Aug-17 Mon	###	###	43.51	43.7	205,257	###	33.9	33.9	###
2015-Aug-14 Fri	###	44.5	43.25	43.86			77.0	77.0	3.1
2015-Aug-13 Thu	###	###	###	43.85			###	###	3.1
2015-Aug-12 Wed	42.77	42.77	39.41	41.2	568,342	23,353,172	###	###	2.9
2015-Aug-11 Tue	44	44	###	42.83	248,248	5,461,456	15.5	15.5	###
2015-Aug-10 Mon	42.8	43.79	42.53	43.79	247,043	10,662,375	88.2	88.2	3.1
2015-Aug-07 Fri	42.52	###	42.52	###	220,556	4,689,020	84.9	84.9	0.0
2015-Aug-06 Thu	43.22	43.75	###	###	184,370	###	###	###	0.0
2015-Aug-05 Wed	###	43.49	###	43.4	286,845	6,237,444	71.9	71.9	###
2015-Aug-04 Tue	###	44.48	###	###			###	###	0.0
2015-Aug-03 Mon	###	44.23	43.22	###			84.4	84.4	0.0
2015-Jul-31 Fri	43.53	43.82	###	43.41			###	###	###
2015-Jul-30 Thu	###	43.46	###	###			31.5	31.5	0.0
2015-Jul-29 Wed	###	###	###	###			20.0	20.0	0.0
2015-Jul-28 Tue	###	43.41	###	###	334,776	###	###	###	0.0
2015-Jul-27 Mon	###	43.86	###	43.72			87.8	87.8	3.1
2015-Jul-24 Fri	###	43.57	###	42.82	303,421	6,610,026	22.1	22.1	3.1
2015-Jul-23 Thu	###	###	###	43.47			74.6	74.6	###
2015-Jul-22 Wed	43.8	43.8	###	43.25	369,984	8,102,649	###	###	###
2015-Jul-21 Tue	44	###	43.79	44	399,649	###	###	###	3.1
2015-Jul-20 Mon	###	###	42.71	###	372,184	7,947,989	89.1	89.1	0.0
2015-Jul-17 Fri	42.48	###	###	###	281,078	0	72.8	72.8	0.0
2015-Jul-16 Thu	###	46.79	41.89	###	913,277	###	1.9	1.9	0.0
2015-Jul-15 Wed	41.81	42.23	41.81	###	266,487	11,197,783	###	###	0.0
2015-Jul-14 Tue	41.5	41.79	41.21	41.74	226,477	###	71.7	71.7	###
2015-Jul-13 Mon	###	###	39.545	###			88.1	88.1	0.0
2015-Jul-10 Fri	41.29	41.7	###	###	394,373	8,222,677	25.8	25.8	0.0
2015-Jul-09 Thu	###	41.28	###	###	369,948	7,635,726	###	###	0.0
2015-Jul-08 Wed	40.87	41.84	40.81	41.28			###	###	2.9
2015-Jul-07 Tue	39.41	###	39.41	###			88.3	88.3	0.0
2015-Jul-06 Mon	###	39.72	38.78	###	293,757	###	31.7	31.7	0.0
2015-Jul-03 Fri	39.4	39.71	38.75	39.41			###	###	###
2015-Jul-02 Thu	39.8	39.89	39.21	###	384,444	###	20.4	20.4	0.0
2015-Jul-01 Wed	39.24	###	38.82	39.55	348,488	6,764,152	66.6	66.6	2.8
2015-Jun-30 Tue	38.79	39.44	###	39.21	423,923	###	###	###	###
2015-Jun-29 Mon	###	###	38.55	###			29.1	29.1	0.0
2015-Jun-26 Fri	40.28	40.49	39.76	###			###	###	0.0
2015-Jun-25 Thu	###	###	###	40.5	475,245	0	83.8	83.8	2.9
2015-Jun-24 Wed	40.46	40.46	###	###	351,783	7,116,570	25.1	25.1	0.0
2015-Jun-23 Tue	39.85	###	39.82	###	368,058	###	###	###	0.0
2015-Jun-22 Mon	###	###	###	39.26			###	###	2.8
2015-Jun-19 Fri	38.71	39.58	38.7	39.55	512,023	20,040,580	###	###	2.8
2015-Jun-18 Thu	###	38.47	###	38.28			38.3	38.3	2.7
2015-Jun-17 Wed	###	###	###	###	615,386	0	###	###	0.0
2015-Jun-16 Tue	37.85	37.89	###	37.4			###	###	###
2015-Jun-15 Mon	38.4	38.4	37.46	37.8			###	###	2.7
2015-Jun-12 Fri	38.5	38.73	38.25	###	577,141	22,214,157	25.7	25.7	0.0
2015-Jun-11 Thu	38.5	###	###	38.4			###	###	2.7
2015-Jun-10 Wed	###	###	###	###			###	###	0.0
2015-Jun-09 Tue	39.48	39.48	###	###			15.3	15.3	0.0
2015-Jun-05 Fri	38.4	39.48	38.4	###			###	###	0.0
2015-Jun-04 Thu	###	39.43	###	38.4	691,146	13,625,943	###	###	2.7
2015-Jun-03 Wed	39.2	###	38.71	38.77			###	###	###
2015-Jun-02 Tue	39.72	###	###	###	675,444	0	26.7	26.7	0.0
2015-Jun-01 Mon	###	39.43	###	39.25	593,387	11,698,624	81.4	81.4	###
2015-May-29 Fri	###	###	38.7	###	1,033,146	19,991,375	14.1	14.1	0.0
2015-May-28 Thu	###	###	###	###			###	###	0.0
2015-May-27 Wed	###	41.25	40.82	40.85			24.3	24.3	2.9
2015-May-26 Tue	41.55	###	41.45	41.5	403,081	8,353,853	25.7	25.7	3.0
2015-May-25 Mon	42.49	42.59	###	41.42			13.0	13.0	3.0
2015-May-22 Fri	42.25	###	###	42	341,251	0	###	###	3.0
2015-May-21 Thu	###	###	41.88	###	421,282	8,821,645	###	###	0.0
2015-May-20 Wed	###	###	###	###	390,128	0	###	###	0.0
2015-May-19 Tue	###	###	###	42.25	479,773	0	###	###	3.0
2015-May-18 Mon	###	43.28	###	42.8	549,629	11,893,971	###	###	3.1
2015-May-15 Fri	41.51	###	###	41.75			77.1	77.1	3.0
2015-May-14 Thu	40.7	40.74	###	###			###	###	0.0
2015-May-13 Wed	41.52	###	40.49	41.2			21.3	21.3	2.9
2015-May-12 Tue	###	###	41.22	41.52			17.8	17.8	3.0
2015-May-11 Mon	###	###	###	###			16.2	16.2	0.0
2015-May-08 Fri	42.22	###	###	###	542,643	0	24.9	24.9	0.0
2015-May-07 Thu	###	###	###	42.2	835,929	0	16.3	16.3	3.0
2015-May-06 Wed	###	###	42.84	###			5.3	5.3	0.0
2015-May-05 Tue	48.57	###	47.48	###	255,850	6,073,879	28.3	28.3	0.0
2015-May-04 Mon	48	48.75	###	48.53	127,782	3,114,686	78.2	78.2	###
2015-May-01 Fri	46.86	47.42	46.76	47.4	114,545	5,393,924	73.7	73.7	3.4
2015-Apr-30 Thu	###	47.23	###	47.23			70.1	70.1	###
2015-Apr-29 Wed	48.7	48.7	47.29	47.47	175,286	8,412,851	###	###	###
2015-Apr-28 Tue	48.5	49.28	48.45	48.7	223,486	10,920,643	###	###	3.5
2015-Apr-27 Mon	48.2	48.87	47.8	###	144,675	###	27.6	27.6	0.0
2015-Apr-24 Fri	47.54	48.58	47.54	48.2			78.7	78.7	3.4
2015-Apr-23 Thu	47.29	47.4	46.5	###			31.1	31.1	0.0
2015-Apr-22 Wed	###	###	###	47.7			19.4	19.4	3.4
2015-Apr-21 Tue	48.44	48.5	47.7	###			25.6	25.6	0.0
2015-Apr-20 Mon	###	48.44	###	48.29			85.3	85.3	###
2015-Apr-17 Fri	###	48.42	47.46	###	123,744	5,932,287	31.6	31.6	0.0
2015-Apr-16 Thu	47.55	48.28	47.55	###			###	###	0.0
2015-Apr-15 Wed	48	48.74	46.84	###			###	###	0.0
2015-Apr-14 Tue	48.87	###	###	48.21	207,845	0	18.8	18.8	###
2015-Apr-13 Mon	###	50	###	###			###	###	0.0
2015-Apr-10 Fri	###	###	###	49.56			###	###	3.5
2015-Apr-09 Thu	###	###	49.45	49.86	124,975	###	36.1	36.1	###
2015-Apr-08 Wed	49.79	50.73	49.57	###			###	###	0.0
2015-Apr-07 Tue	49.75	50.28	49.56	49.8	294,320	14,692,454	###	###	3.6
2015-Apr-02 Thu	###	49.8	48.24	49.53	331,545	###	87.2	87.2	3.5
2015-Apr-01 Wed	###	48.42	###	47.88			###	###	3.4
2015-Mar-31 Tue	###	###	47.88	48.28	293,557	7,027,754	74.8	74.8	3.4
2015-Mar-30 Mon	46.81	###	46.8	###	203,687	4,766,275	###	###	0.0
2015-Mar-27 Fri	###	###	###	47.74	168,956	0	76.7	76.7	3.4
2015-Mar-26 Thu	46.52	###	46.52	46.82			###	###	3.3
2015-Mar-25 Wed	47.89	###	46.71	47.59			28.0	28.0	###
2015-Mar-24 Tue	###	48.54	47.79	###			28.4	28.4	0.0
2015-Mar-23 Mon	48.8	###	48.47	48.47			25.5	25.5	3.5
2015-Mar-20 Fri	48	48.81	###	48.57			80.9	80.9	###
2015-Mar-19 Thu	47.5	47.78	###	###			###	###	0.0
2015-Mar-18 Wed	###	###	46.23	46.54	212,742	###	32.6	32.6	3.3
2015-Mar-17 Tue	###	###	###	46.71			29.4	29.4	###
2015-Mar-16 Mon	###	###	###	###			12.3	12.3	0.0
2015-Mar-13 Fri	47.8	###	###	###	142,459	0	###	###	0.0
2015-Mar-12 Thu	47.48	48.44	###	48.44	183,825	4,452,241	###	###	3.5
2015-Mar-11 Wed	46.82	47.82	###	47.59			###	###	###
2015-Mar-10 Tue	47.52	###	###	47.45	131,988	0	###	###	###
2015-Mar-09 Mon	###	###	###	###			77.9	77.9	0.0
2015-Mar-06 Fri	###	###	###	47.43	308,472	0	###	###	3.4
2015-Mar-05 Thu	###	48.74	###	48.74	271,553	6,617,746	77.7	77.7	###
2015-Mar-04 Wed	49.2	49.24	48.26	###			20.5	20.5	0.0
2015-Mar-03 Tue	49	50	###	49	282,578	7,064,450	78.7	78.7	3.5
2015-Mar-02 Mon	49.5	49.55	48.87	###			26.8	26.8	0.0
2015-Feb-27 Fri	###	49.47	48.52	###	240,750	11,795,546	###	###	0.0
2015-Feb-26 Thu	49.28	49.28	###	###			28.3	28.3	0.0
2015-Feb-25 Wed	###	49.49	###	49.43	155,828	###	76.6	76.6	###
2015-Feb-24 Tue	48.51	49.48	48.44	48.82	214,442	10,499,080	###	###	3.5
2015-Feb-23 Mon	###	###	###	48.4	103,385	0	70.6	70.6	3.5
2015-Feb-20 Fri	###	###	###	###	87,121	0	###	###	0.0
2015-Feb-19 Thu	49.43	49.46	48.58	48.89	136,556	6,693,975	###	###	3.5
2015-Feb-18 Wed	49	49.43	48.4	###	264,526	12,939,289	###	###	0.0
2015-Feb-17 Tue	###	###	48.44	48.59	140,374	3,399,858	###	###	###
2015-Feb-16 Mon	###	49.74	49	###	174,251	8,602,771	###	###	0.0
2015-Feb-13 Fri	###	50.4	49.53	###			###	###	0.0
2015-Feb-12 Thu	###	50.7	49.44	49.47	275,758	###	###	###	###
2015-Feb-11 Wed	###	51	49.78	49.88			16.2	16.2	3.6
2015-Feb-10 Tue	###	###	###	50	474,728	0	###	###	###
2015-Feb-09 Mon	48.52	48.8	48	###	474,183	22,950,457	###	###	0.0
2015-Feb-06 Fri	###	50.26	48.47	48.52	713,425	35,218,225	14.9	14.9	3.5
2015-Feb-05 Thu	###	###	###	51.28			87.1	87.1	3.7
2015-Feb-04 Wed	49.88	###	48.85	###			21.8	21.8	0.0
2015-Feb-03 Tue	50.28	50.71	###	49.88	325,156	###	###	###	3.6
2015-Feb-02 Mon	49.43	50.24	###	###	211,075	###	###	###	0.0
2015-Jan-30 Fri	50	###	49.48	49.55	322,622	###	###	###	###
2015-Jan-29 Thu	###	50	###	49.75			###	###	###
2015-Jan-28 Wed	48.86	49.45	48.84	###			71.3	71.3	0.0
2015-Jan-27 Tue	48	###	47.88	48.84			###	###	3.5
2015-Jan-23 Fri	48	###	###	47.79			27.1	27.1	###
2015-Jan-22 Thu	###	47.5	###	47.26			###	###	3.4
2015-Jan-21 Wed	46.2	47.44	46.155	46.81			###	###	###
2015-Jan-20 Tue	45.8	46.155	###	###			###	###	0.0
2015-Jan-19 Mon	46	###	45.56	45.75	182,841	###	30.4	30.4	3.3
2015-Jan-16 Fri	45.44	###	45.22	45.45			###	###	###
2015-Jan-15 Thu	45.46	46.43	45.29	46			###	###	3.3
2015-Jan-14 Wed	45.73	###	###	45.46	195,456	0	32.1	32.1	3.2
2015-Jan-13 Tue	45.72	###	45.43	45.78			72.2	72.2	3.3
2015-Jan-12 Mon	###	45.88	###	45.77			82.6	82.6	###
2015-Jan-09 Fri	###	45.52	###	###			###	###	0.0
2015-Jan-08 Thu	###	45.55	44.79	45			###	###	3.2
2015-Jan-07 Wed	44.81	###	44.52	45.21	227,559	###	###	###	###
2015-Jan-06 Tue	###	45.2	44.59	###	253,072	###	###	###	0.0
2015-Jan-05 Mon	###	45.5	###	45.44	108,257	2,462,846	###	###	3.2
2015-Jan-02 Fri	45.44	45.5	###	###			###	###	0.0
2014-Dec-31 Wed	###	45.48	44.84	###	57,456	###	###	###	0.0
2014-Dec-30 Tue	45.84	###	###	45.2			###	###	3.2
2014-Dec-29 Mon	45	###	###	45.84	107,355	0	###	###	3.3
2014-Dec-24 Wed	###	44.78	43.71	###	98,173	###	###	###	0.0
2014-Dec-23 Tue	44.4	###	###	44.82	228,777	0	84.7	84.7	###
2014-Dec-22 Mon	43.75	44.26	###	###			62.7	62.7	0.0
2014-Dec-19 Fri	42.89	43.4	###	###			###	###	0.0
2014-Dec-18 Thu	41.83	42.82	41.83	42.51			###	###	###
2014-Dec-17 Wed	42.56	###	###	###	244,185	0	15.3	15.3	0.0
2014-Dec-16 Tue	42.79	43.585	42.5	42.8			73.2	73.2	3.1
2014-Dec-15 Mon	43.48	43.56	###	42.79	136,888	2,981,420	###	###	###
2014-Dec-12 Fri	###	###	###	43.52	171,373	0	###	###	3.1
2014-Dec-11 Thu	43.53	###	###	###			23.5	23.5	0.0
2014-Dec-10 Wed	44.83	44.83	###	44.41			25.4	25.4	3.2
2014-Dec-09 Tue	###	###	44.51	44.77			26.8	26.8	3.2
2014-Dec-08 Mon	45	###	44.89	45.85			###	###	3.3
2014-Dec-05 Fri	###	###	###	45.4			24.0	24.0	3.2
2014-Dec-04 Thu	###	46.21	###	45.4			###	###	3.2
2014-Dec-03 Wed	44.2	###	44.2	###	182,143	###	###	###	0.0
2014-Dec-02 Tue	44.42	###	###	###	206,640	0	###	###	0.0
2014-Dec-01 Mon	45.5	45.77	44.23	44.23	200,651	###	27.9	27.9	###
2014-Nov-28 Fri	45.5	###	44.23	45.42	416,186	9,203,953	###	###	3.2
2014-Nov-27 Thu	45.5	45.54	44.89	45			###	###	3.2
2014-Nov-26 Wed	44.73	45.56	44.73	45.56			83.8	83.8	3.3
2014-Nov-25 Tue	###	###	44.52	###			29.6	29.6	0.0
2014-Nov-24 Mon	45	45.56	###	###	130,343	###	###	###	0.0
2014-Nov-21 Fri	###	44.88	###	44.81	223,481	###	###	###	###
2014-Nov-20 Thu	###	44.8	###	44.56			85.9	85.9	3.2
2014-Nov-19 Wed	44.71	###	###	44.47	106,370	0	31.8	31.8	###
2014-Nov-18 Tue	45	45	44.54	44.88	144,847	###	###	###	3.2
2014-Nov-17 Mon	###	45	###	44.41			###	###	3.2
2014-Nov-14 Fri	###	###	###	###			87.0	87.0	0.0
2014-Nov-13 Thu	44.86	###	44.52	45	223,152	###	###	###	3.2
2014-Nov-12 Wed	###	45.5	###	45	153,475	3,491,556	###	###	3.2
2014-Nov-11 Tue	###	###	###	45.45			76.4	76.4	###
2014-Nov-10 Mon	45.44	###	45	45.29			###	###	###
2014-Nov-07 Fri	45	45.44	###	###	183,056	###	76.9	76.9	0.0
2014-Nov-06 Thu	44.85	###	###	###			38.2	38.2	0.0
2014-Nov-05 Wed	###	###	44.46	44.75	156,570	3,480,551	76.8	76.8	###
2014-Nov-04 Tue	44.88	45.28	44.56	###	211,786	9,513,427	24.6	24.6	0.0
2014-Nov-03 Mon	45.2	45.55	###	###			36.1	36.1	0.0
2014-Oct-31 Fri	###	45.27	###	45.2			###	###	3.2
2014-Oct-30 Thu	###	44.75	44.29	44.5	177,157	7,887,029	###	###	3.2
2014-Oct-29 Wed	44.49	44.89	###	44.4			###	###	###
2014-Oct-28 Tue	###	###	###	###			###	###	0.0
2014-Oct-27 Mon	43.75	44.5	43.75	###			###	###	0.0
2014-Oct-24 Fri	###	44	###	43.5			###	###	3.1
2014-Oct-23 Thu	43.29	###	###	43.25	223,577	0	32.1	32.1	###
2014-Oct-22 Wed	43.54	43.72	###	43.5	408,922	###	27.7	27.7	3.1
2014-Oct-21 Tue	43.55	###	###	43.21			###	###	###
2014-Oct-20 Mon	###	43.42	###	43.4	407,243	8,841,245	###	###	###
2014-Oct-17 Fri	###	41.85	40.84	###	278,643	###	83.5	83.5	0.0
2014-Oct-16 Thu	40	###	###	###	403,971	0	88.3	88.3	0.0
2014-Oct-15 Wed	41	41.5	###	###	240,974	###	74.9	74.9	0.0
2014-Oct-14 Tue	###	40.83	39.45	###			###	###	0.0
2014-Oct-13 Mon	40.29	41.26	###	40.46	181,982	3,754,288	###	###	2.9
2014-Oct-10 Fri	41	###	###	###	358,820	0	###	###	0.0
2014-Oct-09 Thu	###	42.44	41.77	###			###	###	0.0
2014-Oct-08 Wed	41.78	###	41.55	###	198,840	###	###	###	0.0
2014-Oct-07 Tue	###	###	42	42.5			###	###	3.0
2014-Oct-06 Mon	43	43.22	###	###	117,122	###	79.7	79.7	0.0
2014-Oct-03 Fri	41.73	###	41.73	###			###	###	0.0
2014-Oct-02 Thu	42.81	###	41.84	###	216,770	4,534,828	16.1	16.1	0.0
2014-Oct-01 Wed	###	43.5	42.72	###			###	###	0.0
2014-Sep-30 Tue	42.54	###	42.2	43.28	245,473	5,179,480	###	###	###
2014-Sep-29 Mon	###	###	42.55	42.55			###	###	###
2014-Sep-26 Fri	43.5	###	###	###	226,223	0	28.6	28.6	0.0
2014-Sep-25 Thu	44.26	44.55	###	44.22	296,251	###	###	###	3.2
2014-Sep-24 Wed	###	###	###	44	372,055	0	21.1	21.1	3.1
2014-Sep-23 Tue	45.45	45.58	###	45.5	199,345	4,543,072	68.1	68.1	3.3
2014-Sep-22 Mon	###	###	44.81	45.27			###	###	###
2014-Sep-19 Fri	###	45.88	###	45.73	209,429	###	###	###	###
2014-Sep-18 Thu	###	###	43.81	###			###	###	0.0
2014-Sep-17 Wed	44.55	44.84	43.82	43.87			24.2	24.2	###
2014-Sep-16 Tue	###	###	###	###			###	###	0.0
2014-Sep-15 Mon	45	45.76	44.7	###	162,880	###	82.1	82.1	0.0
2014-Sep-12 Fri	45.41	###	45	###			###	###	0.0
2014-Sep-11 Thu	46.46	46.5	###	###	169,629	3,943,874	30.5	30.5	0.0
2014-Sep-10 Wed	46.25	46.47	###	###			###	###	0.0
2014-Sep-09 Tue	46.89	47.23	46.25	46.8	184,781	###	28.2	28.2	3.3
2014-Sep-08 Mon	47.26	47.78	46.76	46.86			26.8	26.8	3.3
2014-Sep-05 Fri	###	48.22	47.24	47.55	232,180	11,081,951	###	###	###
2014-Sep-04 Thu	47.8	###	47.7	###	133,059	3,173,457	78.6	78.6	0.0
2014-Sep-03 Wed	47.73	48.375	47.73	###			77.3	77.3	0.0
2014-Sep-02 Tue	47.54	47.89	###	47.4	163,989	###	25.6	25.6	3.4
2014-Sep-01 Mon	###	48.29	47.79	###	147,654	###	33.6	33.6	0.0
2014-Aug-29 Fri	###	###	47.71	###	204,122	###	25.3	25.3	0.0
2014-Aug-28 Thu	###	48.5	###	###			32.5	32.5	0.0
2014-Aug-27 Wed	48.43	48.8	###	###	217,329	5,302,827	###	###	0.0
2014-Aug-26 Tue	48.8	48.8	48.26	###	230,558	11,188,979	27.6	27.6	0.0
2014-Aug-25 Mon	###	###	###	###	160,456	0	###	###	0.0
2014-Aug-22 Fri	48.84	###	###	###	177,127	0	18.9	18.9	0.0
2014-Aug-21 Thu	48.2	###	###	###	414,186	0	76.0	76.0	0.0
2014-Aug-20 Wed	47.29	48.26	46.59	###	202,384	###	25.5	25.5	0.0
2014-Aug-19 Tue	46.56	46.85	###	46.85			73.8	73.8	###
2014-Aug-18 Mon	46.2	###	45.73	###			###	###	0.0
2014-Aug-15 Fri	###	46.87	45.54	46.52			83.3	83.3	3.3
2014-Aug-14 Thu	44.82	45.54	###	###	399,973	9,107,385	79.5	79.5	0.0
2014-Aug-13 Wed	###	###	###	###			72.2	72.2	0.0
2014-Aug-12 Tue	45.25	45.46	###	45.21			###	###	###
2014-Aug-11 Mon	###	###	43.54	45			86.2	86.2	3.2
2014-Aug-08 Fri	45	###	###	42.78	870,040	0	7.9	7.9	3.1
2014-Aug-07 Thu	###	###	###	46.83	393,149	0	###	###	3.3
2014-Aug-06 Wed	45.25	46.22	###	46.22	332,576	###	88.7	88.7	###
2014-Aug-05 Tue	###	45.77	###	###	264,574	6,054,775	###	###	0.0
2014-Aug-04 Mon	###	46.48	45.41	45.41			###	###	###
2014-Aug-01 Fri	47	47	###	###			###	###	0.0
2014-Jul-31 Thu	47.25	###	47.23	47.58			78.1	78.1	3.4
2014-Jul-30 Wed	47.75	###	###	47.25	325,121	0	20.4	20.4	3.4
2014-Jul-29 Tue	47.8	###	###	47.82			###	###	3.4
2014-Jul-28 Mon	47.8	48	47.28	47.85	95,449	###	72.0	72.0	3.4
2014-Jul-25 Fri	47.5	###	47.5	###			81.2	81.2	0.0
2014-Jul-24 Thu	###	###	47.28	###			24.6	24.6	0.0
2014-Jul-23 Wed	48	###	###	###	316,045	0	65.2	65.2	0.0
2014-Jul-22 Tue	48	48.22	47.29	###			30.7	30.7	0.0
2014-Jul-21 Mon	###	48.29	###	48			84.7	84.7	3.4
2014-Jul-18 Fri	46.51	###	46.28	###	158,640	3,670,929	76.1	76.1	0.0
2014-Jul-17 Thu	47.22	47.28	46.78	###	254,886	11,987,288	34.3	34.3	0.0
2014-Jul-16 Wed	###	46.76	###	###			###	###	0.0
2014-Jul-15 Tue	45.4	45.74	###	###	264,373	###	81.2	81.2	0.0
2014-Jul-14 Mon	###	45.82	###	45.58	114,327	###	83.3	83.3	3.3
2014-Jul-11 Fri	44.48	###	44.44	45	182,772	###	78.9	78.9	3.2
2014-Jul-10 Thu	45.2	45.25	44.54	44.87			###	###	###
2014-Jul-09 Wed	45.5	###	44.57	###			19.0	19.0	0.0
2014-Jul-08 Tue	45.5	46.2	45.5	###	173,377	###	###	###	0.0
2014-Jul-07 Mon	###	###	44.72	45.46	180,322	###	76.1	76.1	3.2
2014-Jul-04 Fri	44.55	###	###	45.5	388,229	0	###	###	3.3
2014-Jul-03 Thu	43.5	###	43.21	43.83			70.6	70.6	###
2014-Jul-02 Wed	###	43.86	42.8	43.82	266,758	11,558,624	83.1	83.1	###
2014-Jul-01 Tue	42.7	42.7	42.2	42.5	213,020	###	###	###	3.0
2014-Jun-30 Mon	42.7	43.23	###	42.71			75.8	75.8	###
2014-Jun-27 Fri	###	43.49	42.83	###	165,850	7,158,085	###	###	0.0
2014-Jun-26 Thu	###	43.54	###	###			79.9	79.9	0.0
2014-Jun-25 Wed	###	###	###	42.84	305,240	0	###	###	###
2014-Jun-24 Tue	###	###	###	43.5			###	###	3.1
2014-Jun-23 Mon	43.89	44.49	43.23	43.23	300,554	###	21.4	21.4	3.1
2014-Jun-20 Fri	45	45	43.81	43.81			###	###	###
2014-Jun-19 Thu	44.85	###	###	45			###	###	3.2
2014-Jun-18 Wed	43.5	44.85	43.5	###	586,582	25,912,259	84.4	84.4	0.0
2014-Jun-17 Tue	42.49	###	42.425	###			83.2	83.2	0.0
2014-Jun-16 Mon	42.78	42.86	42.46	42.85	249,941	10,662,483	###	###	###
2014-Jun-13 Fri	###	###	42.2	###			###	###	0.0
2014-Jun-12 Thu	42.59	###	42.52	43.5	383,573	###	###	###	3.1
2014-Jun-11 Wed	43	###	42.41	42.59			###	###	3.0
2014-Jun-10 Tue	43.4	43.73	###	43.25	402,843	###	33.1	33.1	###
2014-Jun-06 Fri	43	###	###	###	286,279	0	26.0	26.0	0.0
2014-Jun-05 Thu	42.7	43.24	###	42.89			###	###	###
2014-Jun-04 Wed	43.55	43.79	42.7	42.7			18.0	18.0	###
2014-Jun-03 Tue	###	45.41	###	###			37.0	37.0	0.0
2014-Jun-02 Mon	45.24	45.86	###	###	203,527	4,666,874	29.4	29.4	0.0
2014-May-30 Fri	45.77	45.8	###	45.52	287,059	6,573,651	###	###	###
2014-May-29 Thu	###	###	###	45.49			###	###	###
2014-May-28 Wed	###	###	43.88	###			###	###	0.0
2014-May-27 Tue	43.83	###	43.58	43.77			31.6	31.6	###
2014-May-26 Mon	###	43.56	###	43.5			79.3	79.3	3.1
2014-May-23 Fri	43.5	43.86	43.43	43.43			###	###	3.1
2014-May-22 Thu	43	43.77	42.7	43.53			###	###	###
2014-May-21 Wed	###	43.52	41.73	42.88	388,087	###	###	###	3.1
2014-May-20 Tue	43.55	43.79	###	43.7			###	###	###
2014-May-19 Mon	###	###	###	###	284,971	0	###	###	0.0
2014-May-16 Fri	45.5	45.56	###	45.2	274,749	6,258,782	###	###	3.2
2014-May-15 Thu	45.55	46.29	45.42	45.89			###	###	3.3
2014-May-14 Wed	###	###	45.51	46			###	###	3.3
2014-May-13 Tue	###	47.24	46	46.22			###	###	###
2014-May-12 Mon	45.74	46.85	45.45	46.78			###	###	###
2014-May-09 Fri	46.78	###	45.44	45.76	212,229	4,821,842	###	###	3.3
2014-May-08 Thu	###	###	46.47	46.87			###	###	3.3
2014-May-07 Wed	46.8	###	46.725	47.2	188,441	4,402,452	81.5	81.5	###
2014-May-06 Tue	47.86	48.28	47.75	48	177,358	8,515,844	73.4	73.4	3.4
2014-May-05 Mon	47.84	###	###	47.24	65,922	0	###	###	3.4
2014-May-02 Fri	###	###	46.5	###			87.1	87.1	0.0
2014-May-01 Thu	###	###	###	###	67,028	0	###	###	0.0
2014-Apr-30 Wed	###	47.4	###	46.77	191,081	###	24.8	24.8	###
2014-Apr-29 Tue	48	48	###	47			###	###	3.4
2014-Apr-28 Mon	47.58	47.7	###	###			77.0	77.0	0.0
2014-Apr-24 Thu	###	47.73	###	47.7	150,587	3,593,758	74.9	74.9	3.4
2014-Apr-23 Wed	47.25	47.25	46.45	###			23.9	23.9	0.0
2014-Apr-22 Tue	46	46.51	45.54	###	194,455	###	80.4	80.4	0.0
2014-Apr-17 Thu	45.8	###	###	46.41	169,954	0	83.7	83.7	###
2014-Apr-16 Wed	###	45.49	44.78	45.49	151,022	6,816,377	###	###	###
2014-Apr-15 Tue	###	45.21	44.4	###	167,647	7,511,423	###	###	0.0
2014-Apr-14 Mon	45.24	45.26	44.29	###	389,055	###	###	###	0.0
2014-Apr-11 Fri	44.73	###	44.26	45.78	475,651	10,526,156	89.1	89.1	3.3
2014-Apr-10 Thu	47	###	45.72	###			###	###	0.0
2014-Apr-09 Wed	###	47.21	###	###			78.2	78.2	0.0
2014-Apr-08 Tue	###	###	###	###			78.4	78.4	0.0
2014-Apr-07 Mon	47.57	47.7	###	46.2	397,642	###	12.4	12.4	###
2014-Apr-04 Fri	48.78	49.21	48.23	48.73	147,976	###	###	###	###
2014-Apr-03 Thu	###	49.29	48.4	48.55			###	###	3.5
2014-Apr-02 Wed	49.44	49.44	###	###	299,746	7,409,721	21.4	21.4	0.0
2014-Apr-01 Tue	48.72	###	###	###			###	###	0.0
2014-Mar-31 Mon	###	###	###	48.75	275,876	0	76.4	76.4	3.5
2014-Mar-28 Fri	###	###	47.52	###			19.0	19.0	0.0
2014-Mar-27 Thu	47.4	###	###	###			88.7	88.7	0.0
2014-Mar-26 Wed	47.45	###	47.45	###			82.9	82.9	0.0
2014-Mar-25 Tue	###	48	###	47			###	###	3.4
2014-Mar-24 Mon	46.87	48.84	46.87	###			###	###	0.0
2014-Mar-21 Fri	48.79	49	46.84	47			10.1	10.1	3.4
2014-Mar-20 Thu	###	50	48.81	48.85	423,488	20,922,424	###	###	###
2014-Mar-19 Wed	###	###	###	###	555,484	0	92.5	92.5	0.0
2014-Mar-18 Tue	49	###	47.78	###	493,656	11,793,441	19.6	19.6	0.0
2014-Mar-17 Mon	###	49.4	48.48	###			75.6	75.6	0.0
2014-Mar-14 Fri	48.7	###	###	49			84.3	84.3	3.5
2014-Mar-13 Thu	###	50.46	###	###			###	###	0.0
2014-Mar-12 Wed	50.5	50.59	48.55	###			###	###	0.0
2014-Mar-11 Tue	51.48	51.5	###	###	255,370	6,575,777	###	###	0.0
2014-Mar-10 Mon	51.25	51.71	51.24	51.27	241,323	###	73.6	73.6	3.7
2014-Mar-07 Fri	###	###	###	###	378,144	0	###	###	0.0
2014-Mar-06 Thu	###	52.45	50.83	###	463,880	###	79.7	79.7	0.0
2014-Mar-05 Wed	50.22	51.8	###	51	382,777	9,913,924	82.6	82.6	3.6
2014-Mar-04 Tue	48.85	###	48.21	###	288,924	###	84.1	84.1	0.0
2014-Mar-03 Mon	49.25	49.5	48.53	###			28.0	28.0	0.0
2014-Feb-28 Fri	###	###	49	49.59	276,046	6,763,127	###	###	3.5
2014-Feb-27 Thu	###	49.59	48.57	###			###	###	0.0
2014-Feb-26 Wed	49.29	49.82	###	49.44	159,187	3,965,348	75.4	75.4	###
2014-Feb-25 Tue	###	49.75	###	49.29			###	###	###
2014-Feb-24 Mon	###	###	48.83	49	268,050	6,544,440	26.0	26.0	3.5
2014-Feb-21 Fri	49.49	49.88	48.77	###			28.7	28.7	0.0
2014-Feb-20 Thu	###	48.59	###	48.45			###	###	###
2014-Feb-19 Wed	47.21	47.76	46.59	46.77			27.0	27.0	###
2014-Feb-18 Tue	47.28	47.28	46.59	46.7	243,380	11,423,040	###	###	3.3
2014-Feb-17 Mon	###	48.79	47.29	47.29			17.7	17.7	3.4
2014-Feb-14 Fri	47.7	###	###	###			###	###	0.0
2014-Feb-13 Thu	47.52	###	46.8	###	210,548	4,926,823	###	###	0.0
2014-Feb-12 Wed	###	47.7	47.085	###			###	###	0.0
2014-Feb-11 Tue	###	###	46.86	###			77.7	77.7	0.0
2014-Feb-10 Mon	46.46	###	###	###			84.4	84.4	0.0
2014-Feb-07 Fri	###	###	###	45.72			84.2	84.2	3.3
2014-Feb-06 Thu	44.5	44.74	43.7	44.59			67.5	67.5	3.2
2014-Feb-05 Wed	45	45.82	###	44.75			32.4	32.4	###
2014-Feb-04 Tue	41.5	###	41.225	43.78			###	###	3.1
2014-Feb-03 Mon	###	41.7	###	41.7	207,946	4,335,674	###	###	3.0
2014-Jan-31 Fri	40.24	40.86	###	###	246,276	###	###	###	0.0
2014-Jan-30 Thu	###	###	###	40.21	346,170	0	9.5	9.5	2.9
2014-Jan-29 Wed	41.25	42.42	###	42.26			###	###	3.0
2014-Jan-28 Tue	40.89	###	###	41	339,342	0	###	###	2.9
2014-Jan-24 Fri	###	41.28	###	40.89	124,043	2,560,247	30.5	30.5	###
2014-Jan-23 Thu	###	###	40.775	###			39.5	39.5	0.0
2014-Jan-22 Wed	###	41.5	40.89	41.5			82.0	82.0	3.0
2014-Jan-21 Tue	###	41.21	###	###			###	###	0.0
2014-Jan-20 Mon	40.5	###	###	###			81.2	81.2	0.0
2014-Jan-17 Fri	###	41.2	40.53	###			###	###	0.0
2014-Jan-16 Thu	41.2	41.87	###	41.87	177,074	3,707,044	###	###	###
2014-Jan-15 Wed	39.79	41.41	39.7	41.21	269,976	10,948,876	###	###	###
2014-Jan-14 Tue	40.41	40.79	39.41	39.56	234,647	9,409,344	###	###	2.8
2014-Jan-13 Mon	###	40.47	39.86	###	83,972	###	###	###	0.0
2014-Jan-10 Fri	###	###	39.47	###			19.4	19.4	0.0
2014-Jan-09 Thu	###	###	###	###			14.6	14.6	0.0
2014-Jan-08 Wed	39.86	41	###	41	544,873	###	###	###	2.9
2014-Jan-07 Tue	37.83	39.25	37.27	39.25			###	###	###
2014-Jan-06 Mon	###	###	###	37.26	190,980	0	###	###	###
2014-Jan-03 Fri	###	###	36.76	###	172,628	###	27.5	27.5	0.0
2014-Jan-02 Thu	###	38.2	37.28	###	147,942	###	###	###	0.0
2013-Dec-31 Tue	###	###	###	37.76			###	###	2.7
2013-Dec-30 Mon	###	###	###	37.49	226,387	0	###	###	2.7
2013-Dec-27 Fri	37.85	###	37.48	###	179,841	3,370,220	77.4	77.4	0.0
2013-Dec-24 Tue	###	37.5	###	37.42	174,373	###	###	###	2.7
2013-Dec-23 Mon	###	38.25	###	###	252,370	4,826,576	###	###	0.0
2013-Dec-20 Fri	36.55	38.5	###	37.88	730,554	###	88.1	88.1	2.7
2013-Dec-19 Thu	###	36.52	###	###	1,013,781	18,511,641	70.6	70.6	0.0
2013-Dec-18 Wed	###	###	35.7	###	1,380,053	24,633,946	###	###	0.0
2013-Dec-17 Tue	###	###	###	37.74	1,287,984	0	###	###	2.7
2013-Dec-16 Mon	40.72	###	40.26	40.53			###	###	###
2013-Dec-13 Fri	###	41.75	39.58	###			80.4	80.4	0.0
2013-Dec-12 Thu	###	###	40.24	###			###	###	0.0
2013-Dec-11 Wed	###	42.47	###	###			79.9	79.9	0.0
2013-Dec-10 Tue	###	40.79	38.72	###			93.1	93.1	0.0
2013-Dec-09 Mon	###	40.22	38.86	###	224,578	###	###	###	0.0
2013-Dec-06 Fri	40.52	40.7	39.875	###	171,720	###	24.8	24.8	0.0
2013-Dec-05 Thu	41.25	41.45	###	40.48			22.8	22.8	###
2013-Dec-04 Wed	###	###	40	41.24	476,075	###	###	###	2.9
2013-Dec-03 Tue	40.77	###	40.29	40.55	237,420	4,782,825	###	###	###
2013-Dec-02 Mon	###	41.59	40.23	40.43	383,343	###	###	###	2.9
2013-Nov-29 Fri	40.29	40.51	###	40.51			###	###	###
2013-Nov-28 Thu	###	40.75	###	40.47			###	###	###
2013-Nov-27 Wed	40.5	###	39.76	40.2			32.1	32.1	###
2013-Nov-26 Tue	###	###	39.82	40.4			###	###	2.9
2013-Nov-25 Mon	40.45	41.42	39.88	40.26			33.4	33.4	2.9
2013-Nov-22 Fri	41.28	41.8	40.53	40.53	485,721	###	16.5	16.5	###
2013-Nov-21 Thu	40.71	41.155	###	40.7			###	###	2.9
2013-Nov-20 Wed	41.2	###	###	###	408,170	0	78.4	78.4	0.0
2013-Nov-19 Tue	42.2	42.25	41.26	###	563,948	23,547,648	20.2	20.2	0.0
2013-Nov-18 Mon	42.5	###	###	42.59	275,946	0	80.6	80.6	3.0
2013-Nov-15 Fri	42	42.56	###	###			70.7	70.7	0.0
2013-Nov-14 Thu	###	###	40.88	###			73.0	73.0	0.0
2013-Nov-13 Wed	42.52	###	###	42			###	###	3.0
2013-Nov-12 Tue	###	42.52	###	42.45			###	###	3.0
2013-Nov-11 Mon	###	###	39.81	40	312,920	6,228,672	###	###	2.9
2013-Nov-08 Fri	41	41	###	40.82			26.0	26.0	2.9
2013-Nov-07 Thu	###	###	###	40.8			###	###	2.9
2013-Nov-06 Wed	###	40.82	39.81	###			###	###	0.0
2013-Nov-05 Tue	40.85	###	40.85	###			71.4	71.4	0.0
2013-Nov-04 Mon	41	###	###	40.74	158,981	0	###	###	###
2013-Nov-01 Fri	41.22	41.75	40.75	###			###	###	0.0
2013-Oct-31 Thu	###	41.71	###	41.5	370,227	7,721,084	30.7	30.7	3.0
2013-Oct-30 Wed	###	###	40.7	41	257,759	###	###	###	2.9
2013-Oct-29 Tue	###	41.25	40.43	###	462,782	###	26.1	26.1	0.0
2013-Oct-28 Mon	41	###	###	41.24			76.9	76.9	2.9
2013-Oct-25 Fri	###	41.4	40.46	40.51	148,025	###	###	###	###
2013-Oct-24 Thu	41.45	41.54	###	###	151,657	###	###	###	0.0
2013-Oct-23 Wed	41.21	###	40.84	41.45	260,880	###	###	###	###
2013-Oct-22 Tue	41.4	41.42	###	###			###	###	0.0
2013-Oct-21 Mon	41.55	41.74	40.8	###	232,158	###	###	###	0.0
2013-Oct-18 Fri	###	###	40.4	41.28			79.4	79.4	2.9
2013-Oct-17 Thu	40.89	###	###	40.85			30.7	30.7	2.9
2013-Oct-16 Wed	40.41	41	39.86	40.4	356,452	14,411,354	32.5	32.5	2.9
2013-Oct-15 Tue	###	40.41	39.48	40.41	261,887	10,461,076	75.2	75.2	###
2013-Oct-14 Mon	###	40.46	###	###			18.6	18.6	0.0
2013-Oct-11 Fri	39.25	###	38.88	39.85	438,041	###	80.8	80.8	###
2013-Oct-10 Thu	###	39.52	38.22	###			###	###	0.0
2013-Oct-09 Wed	37.5	38.73	37.5	38.54			89.8	89.8	2.8
2013-Oct-08 Tue	###	38.2	37.46	###			###	###	0.0
2013-Oct-07 Mon	###	39.29	###	38.8			36.9	36.9	###
2013-Oct-04 Fri	###	###	###	39.22	280,378	0	###	###	###
2013-Oct-03 Thu	38.45	39.44	38.2	39.2	275,843	10,708,225	85.9	85.9	2.8
2013-Oct-02 Wed	###	38.56	###	38.42			77.9	77.9	2.7
2013-Oct-01 Tue	37.7	38.53	###	38.25	163,626	3,152,254	###	###	2.7
2013-Sep-30 Mon	38.4	38.4	###	37.79	181,674	3,488,140	22.9	22.9	###
2013-Sep-27 Fri	37.5	38.52	37.43	38.4	203,528	7,728,975	###	###	2.7
2013-Sep-26 Thu	37.7	37.86	###	37.5			23.6	23.6	2.7
2013-Sep-25 Wed	###	###	###	###			78.9	78.9	0.0
2013-Sep-24 Tue	37.5	37.58	###	###	127,483	###	30.7	30.7	0.0
2013-Sep-23 Mon	###	###	###	37.5	238,841	0	24.3	24.3	2.7
2013-Sep-20 Fri	###	###	###	38.46			###	###	2.7
2013-Sep-19 Thu	###	39.74	38.71	39.45			###	###	2.8
2013-Sep-18 Wed	38.7	###	37.86	###			###	###	0.0
2013-Sep-17 Tue	###	###	###	38.5			###	###	2.8
2013-Sep-16 Mon	###	38.88	###	38.58	252,227	###	87.5	87.5	2.8
2013-Sep-13 Fri	37.25	###	###	###			###	###	0.0
2013-Sep-12 Thu	37.75	38.43	37.42	###	274,922	###	###	###	0.0
2013-Sep-11 Wed	###	###	###	37.87	716,948	0	###	###	###
2013-Sep-10 Tue	38.5	###	38.49	38.85	179,384	3,452,245	80.1	80.1	2.8
2013-Sep-09 Mon	###	38.5	37.27	38.4	152,658	5,783,448	78.3	78.3	2.7
2013-Sep-06 Fri	38.27	###	37.54	37.75			###	###	###
2013-Sep-05 Thu	37.7	38.49	###	37.47	131,744	###	###	###	###
2013-Sep-04 Wed	###	37.82	35.49	37.57			###	###	###
2013-Sep-03 Tue	###	37.87	###	###			###	###	0.0
2013-Sep-02 Mon	###	37.25	36.23	###	322,648	11,854,087	###	###	0.0
2013-Aug-30 Fri	34.5	###	###	###			###	###	0.0
2013-Aug-29 Thu	###	###	34.45	35.4	158,721	###	74.7	74.7	2.5
2013-Aug-28 Wed	###	###	34.42	34.42	167,756	2,887,080	###	###	2.5
2013-Aug-27 Tue	35.51	###	35.26	###			72.9	72.9	0.0
2013-Aug-26 Mon	34.58	35.74	34.5	35.74			89.9	89.9	2.6
2013-Aug-23 Fri	34.25	###	###	34.82	219,424	0	###	###	2.5
2013-Aug-22 Thu	34.2	###	###	34.49	413,074	0	75.6	75.6	###
2013-Aug-21 Wed	###	35.43	33.82	35.29	465,257	16,109,523	86.5	86.5	###
2013-Aug-20 Tue	33.46	33.77	###	33.57	286,228	4,832,959	75.4	75.4	2.4
2013-Aug-19 Mon	33.49	###	33.42	33.7			###	###	2.4
2013-Aug-16 Fri	###	###	###	###			90.2	90.2	0.0
2013-Aug-15 Thu	32.5	###	###	32.79			75.4	75.4	2.3
2013-Aug-14 Wed	33.4	33.46	###	32.52	277,757	4,646,874	14.8	14.8	2.3
2013-Aug-13 Tue	33.51	34.49	32.86	32.86	249,355	8,397,029	###	###	2.3
2013-Aug-12 Mon	###	###	###	###			###	###	0.0
2013-Aug-09 Fri	###	###	###	32.86	120,857	0	82.1	82.1	2.3
2013-Aug-08 Thu	###	33.43	###	32.85	176,257	###	85.4	85.4	###
2013-Aug-07 Wed	32.49	###	32.29	32.53	109,746	1,771,849	82.4	82.4	###
2013-Aug-06 Tue	###	33.4	###	###			32.8	32.8	0.0
2013-Aug-05 Mon	33.49	33.49	32.88	###			21.6	21.6	0.0
2013-Aug-02 Fri	###	33.59	32.71	33.21			###	###	2.4
2013-Aug-01 Thu	###	###	###	###			###	###	0.0
2013-Jul-31 Wed	###	###	###	32.79	215,882	0	89.1	89.1	2.3
2013-Jul-30 Tue	###	32.53	31.53	31.59	159,344	5,103,788	16.9	16.9	###
2013-Jul-29 Mon	30.85	###	30.85	32.48			###	###	###
2013-Jul-26 Fri	###	###	30.78	30.85	93,871	1,444,674	###	###	###
2013-Jul-25 Thu	###	###	30.53	30.8			###	###	2.2
2013-Jul-24 Wed	30.74	###	30.44	30.8	197,671	3,008,552	###	###	2.2
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	29.89	###	###	###			###	###	0.0
2013-Jul-19 Fri	29.42	###	###	###	112,547	0	###	###	0.0
2013-Jul-18 Thu	###	###	###	###	202,859	0	###	###	0.0
2013-Jul-17 Wed	29.52	###	###	29.28			21.3	21.3	###
2013-Jul-16 Tue	###	30.84	###	###	110,479	1,703,586	###	###	0.0
2013-Jul-15 Mon	###	###	###	30.44			88.6	88.6	2.2
2013-Jul-12 Fri	###	29.7	###	29.54			###	###	###
2013-Jul-11 Thu	29.75	29.8	29.29	29.54	177,720	###	###	###	###
2013-Jul-10 Wed	###	29.71	###	###	190,353	###	79.5	79.5	0.0
2013-Jul-09 Tue	29.56	###	###	###			17.0	17.0	0.0
2013-Jul-08 Mon	###	29.81	###	29.7	84,951	###	83.8	83.8	###
2013-Jul-05 Fri	###	###	28.82	###			###	###	0.0
2013-Jul-04 Thu	28.89	###	28.71	29.51			###	###	2.1
2013-Jul-03 Wed	27.28	28.74	27.21	28.74			###	###	2.1
2013-Jul-02 Tue	26.86	###	26.86	28	424,680	5,703,452	###	###	2.0
2013-Jul-01 Mon	###	###	26.25	26.7	181,173	###	77.1	77.1	1.9
2013-Jun-28 Fri	###	28.25	###	27.53	305,322	4,312,673	###	###	###
2013-Jun-27 Thu	26.87	28.51	26.87	###			90.4	90.4	0.0
2013-Jun-26 Wed	26.24	27	26.24	27	385,972	10,274,574	85.9	85.9	1.9
2013-Jun-25 Tue	###	###	25.74	26.24	545,520	7,020,842	28.5	28.5	1.9
2013-Jun-24 Mon	27.82	###	###	26.5			###	###	1.9
2013-Jun-21 Fri	###	###	27.41	27.41			###	###	2.0
2013-Jun-20 Thu	###	29.49	###	29	256,127	###	88.4	88.4	###
2013-Jun-19 Wed	29.7	29.7	###	28.86	192,782	###	12.7	12.7	###
2013-Jun-18 Tue	29	29.89	28.75	29.72			88.5	88.5	2.1
2013-Jun-17 Mon	29	29.26	###	29			###	###	###
2013-Jun-14 Fri	###	###	###	###	107,824	0	###	###	0.0
2013-Jun-13 Thu	28.46	28.77	27.84	28.26	116,543	3,298,749	###	###	2.0
2013-Jun-12 Wed	28.25	29.45	27.77	29	296,443	###	89.0	89.0	###
2013-Jun-11 Tue	###	###	###	###	213,255	0	92.9	92.9	0.0
2013-Jun-07 Fri	###	###	###	27.7	396,781	0	###	###	2.0
2013-Jun-06 Thu	29	29.52	###	29.52	328,046	4,841,958	###	###	2.1
2013-Jun-05 Wed	28.55	###	###	###	176,223	0	###	###	0.0
2013-Jun-04 Tue	28.42	28.84	27.86	###	199,146	5,645,789	###	###	0.0
2013-Jun-03 Mon	29	29	28.42	28.78			###	###	2.1
2013-May-31 Fri	28.4	###	###	###	1,851,029	0	84.0	84.0	0.0
2013-May-30 Thu	27.77	28.4	###	28.4	321,848	4,570,241	86.0	86.0	2.0
2013-May-29 Wed	###	###	27.4	27.88	246,851	3,381,858	27.5	27.5	###
2013-May-28 Tue	26.5	27.85	26.45	27.79	143,042	###	91.8	91.8	2.0
2013-May-27 Mon	27.27	27.4	26.7	27			###	###	1.9
2013-May-24 Fri	28.77	28.8	27.29	###	613,241	17,198,343	###	###	0.0
2013-May-23 Thu	###	###	###	29.56	487,377	0	7.6	7.6	###
2013-May-22 Wed	###	32.5	###	###	168,246	###	37.6	37.6	0.0
2013-May-21 Tue	31.5	32.28	###	31.81	147,056	2,373,483	83.0	83.0	2.3
2013-May-20 Mon	###	###	30.74	31.4			###	###	2.2
2013-May-17 Fri	###	###	30.87	31.77			87.4	87.4	###
2013-May-16 Thu	###	###	29.84	30.8			5.6	5.6	2.2
2013-May-15 Wed	###	###	###	###			80.0	80.0	0.0
2013-May-14 Tue	###	33.47	32.89	###	247,559	###	###	###	0.0
2013-May-13 Mon	31.5	###	31.45	###			###	###	0.0
2013-May-10 Fri	31.46	###	###	31.27	282,145	0	###	###	###
2013-May-09 Thu	31.89	32.88	###	###	436,773	7,180,548	###	###	0.0
2013-May-08 Wed	###	###	30.48	###			81.6	81.6	0.0
2013-May-07 Tue	###	###	###	###	85,723	0	28.2	28.2	0.0
2013-May-06 Mon	###	###	###	###			###	###	0.0
2013-May-03 Fri	29.85	###	29.84	###			76.5	76.5	0.0
2013-May-02 Thu	###	###	###	29.59	157,022	0	###	###	###
2013-May-01 Wed	31.2	31.74	###	###			###	###	0.0
2013-Apr-30 Tue	30.5	31.4	30.41	###			###	###	0.0
2013-Apr-29 Mon	30.4	30.7	###	30.49	175,083	2,687,524	###	###	2.2
2013-Apr-26 Fri	###	30.5	29.8	###			70.7	70.7	0.0
2013-Apr-24 Wed	###	###	29.7	29.85	204,750	###	###	###	2.1
2013-Apr-23 Tue	###	###	###	29.79			###	###	2.1
2013-Apr-22 Mon	29	###	###	29			70.4	70.4	###
2013-Apr-19 Fri	28.78	###	###	###	55,745	0	70.1	70.1	0.0
2013-Apr-18 Thu	###	###	28.24	28.78	82,477	1,164,575	###	###	2.1
2013-Apr-17 Wed	###	###	28.75	###			###	###	0.0
2013-Apr-16 Tue	28.74	28.78	28.48	28.55	39,075	###	28.5	28.5	###
2013-Apr-15 Mon	28.55	29	28.55	28.78			###	###	2.1
2013-Apr-12 Fri	28.7	###	###	28.5	81,826	0	###	###	2.0
2013-Apr-11 Thu	###	29.51	###	###			###	###	0.0
2013-Apr-10 Wed	###	28.5	27.57	28.5	137,453	###	87.6	87.6	2.0
2013-Apr-09 Tue	27.85	###	27.5	###			23.6	23.6	0.0
2013-Apr-08 Mon	27.84	###	27.84	27.88			###	###	###
2013-Apr-05 Fri	28	28	27.49	27.56	60,750	###	19.0	19.0	2.0
2013-Apr-04 Thu	27.8	###	###	###			84.3	84.3	0.0
2013-Apr-03 Wed	28.2	28.44	27.72	28			###	###	2.0
2013-Apr-02 Tue	27.76	28.57	27.76	28	121,244	###	82.1	82.1	2.0
2013-Mar-28 Thu	27.5	27.8	###	27.71	247,857	###	77.9	77.9	###
2013-Mar-27 Wed	27.48	###	27.2	###			###	###	0.0
2013-Mar-26 Tue	26.53	27.43	26.53	27.2			88.4	88.4	1.9
2013-Mar-25 Mon	26.73	26.75	###	26.43	83,758	###	###	###	1.9
2013-Mar-22 Fri	26.8	###	###	26.81			###	###	###
2013-Mar-21 Thu	26.51	26.7	###	26.5	237,885	###	37.0	37.0	1.9
2013-Mar-20 Wed	###	###	###	26.51	70,178	0	22.2	22.2	###
2013-Mar-19 Tue	27.48	27.48	###	###	30,174	###	21.6	21.6	0.0
2013-Mar-18 Mon	27.49	27.49	###	27			24.8	24.8	1.9
2013-Mar-15 Fri	26.25	###	###	27.57	1,266,583	0	###	###	###
2013-Mar-14 Thu	25.84	26.22	25.5	26.22	60,875	1,574,227	86.1	86.1	1.9
2013-Mar-13 Wed	26	###	###	###			###	###	0.0
2013-Mar-12 Tue	26	###	###	26.23			83.8	83.8	###
2013-Mar-11 Mon	26.5	26.5	###	###	129,381	###	18.7	18.7	0.0
2013-Mar-08 Fri	26.85	###	26.48	26.55	89,729	###	###	###	###
2013-Mar-07 Thu	26.5	26.85	26.22	26.85			83.3	83.3	1.9
2013-Mar-06 Wed	26.4	26.88	26.4	26.5			70.7	70.7	1.9
2013-Mar-05 Tue	###	26.89	###	###	105,784	###	79.0	79.0	0.0
2013-Mar-04 Mon	###	26.52	###	###	55,342	###	###	###	0.0
2013-Mar-01 Fri	###	26.57	25.78	###			36.3	36.3	0.0
2013-Feb-28 Thu	###	###	###	###	173,782	0	###	###	0.0
2013-Feb-27 Wed	###	###	###	###			###	###	0.0
2013-Feb-26 Tue	26.49	26.49	25.88	###			17.6	17.6	0.0
2013-Feb-25 Mon	###	27.24	###	26.7	168,585	2,296,127	###	###	1.9
2013-Feb-22 Fri	25.7	###	25.7	###	161,159	###	###	###	0.0
2013-Feb-21 Thu	26	###	25.58	25.85			###	###	###
2013-Feb-20 Wed	25	26.24	###	25.75			###	###	###
2013-Feb-19 Tue	25.55	25.55	24.51	24.8			15.1	15.1	###
2013-Feb-18 Mon	###	26.25	###	###			86.3	86.3	0.0
2013-Feb-15 Fri	24.23	###	24.23	24.85	491,686	5,956,775	###	###	1.8
2013-Feb-14 Thu	23.49	24.47	23.25	24.42			91.0	91.0	1.7
2013-Feb-13 Wed	###	24.2	###	23.42			###	###	1.7
2013-Feb-12 Tue	23.7	###	###	24			80.0	80.0	1.7
2013-Feb-11 Mon	23.4	23.8	23.28	23.55	373,953	8,802,853	77.3	77.3	1.7
2013-Feb-08 Fri	22.77	23.25	22.76	23.25	392,875	9,038,089	###	###	###
2013-Feb-07 Thu	###	22.83	21.55	###	254,540	5,648,242	90.5	90.5	0.0
2013-Feb-06 Wed	###	21.88	###	21.71	185,159	###	###	###	###
2013-Feb-05 Tue	###	###	###	21	46,620	0	###	###	1.5
2013-Feb-04 Mon	###	21.45	20.85	###	101,575	###	86.3	86.3	0.0
2013-Feb-01 Fri	20.43	20.85	20.43	20.85	31,671	653,689	###	###	###
2013-Jan-31 Thu	20.54	20.57	20.23	20.57	52,058	1,061,983	###	###	###
2013-Jan-30 Wed	###	20.76	###	###	49,422	###	###	###	0.0
2013-Jan-29 Tue	###	20.73	###	###			###	###	0.0
2013-Jan-25 Fri	19.5	20.21	###	20.21	78,141	###	###	###	###
2013-Jan-24 Thu	20	20	19.56	###	54,478	1,077,574	###	###	0.0
2013-Jan-23 Wed	19.5	###	19.49	19.85	49,324	###	###	###	1.4
2013-Jan-22 Tue	19.2	19.48	###	19.4			84.4	84.4	1.4
2013-Jan-21 Mon	###	19.24	###	19.24	19,726	###	###	###	1.4
2013-Jan-18 Fri	###	###	###	18.87	24,053	0	80.6	80.6	1.3
2013-Jan-17 Thu	###	###	18.55	###			###	###	0.0
2013-Jan-16 Wed	###	###	18.7	###			###	###	0.0
2013-Jan-15 Tue	18.48	###	18.48	###			###	###	0.0
2013-Jan-14 Mon	###	18.74	###	###			90.7	90.7	0.0
2013-Jan-11 Fri	18.2	###	###	###			28.7	28.7	0.0
2013-Jan-10 Thu	18.2	18.21	###	###	113,578	1,034,127	###	###	0.0
2013-Jan-09 Wed	###	###	17.7	###			73.5	73.5	0.0
2013-Jan-08 Tue	###	18.22	###	###	249,922	2,276,789	34.0	34.0	0.0
2013-Jan-07 Mon	###	###	17.89	###			30.7	30.7	0.0
2013-Jan-04 Fri	18.28	18.46	18.2	18.24			33.4	33.4	1.3
2013-Jan-03 Thu	18.2	###	###	18.2			62.6	62.6	###
2013-Jan-02 Wed	###	###	17.8	###			60.0	60.0	0.0
2012-Dec-31 Mon	###	###	17.86	###	17,979	160,552	###	###	0.0
2012-Dec-28 Fri	17.85	###	17.76	17.85			###	###	1.3
2012-Dec-27 Thu	17.85	###	###	17.86	48,756	0	66.8	66.8	1.3
2012-Dec-24 Mon	###	17.59	###	17.49			###	###	###
2012-Dec-21 Fri	###	###	16.78	###			34.2	34.2	0.0
2012-Dec-20 Thu	###	###	16.7	16.8	106,550	###	###	###	1.2
2012-Dec-19 Wed	###	17.46	###	###	100,344	###	30.2	30.2	0.0
2012-Dec-18 Tue	###	###	###	17.2	40,159	0	###	###	1.2
2012-Dec-17 Mon	17.46	17.46	17.24	###			###	###	0.0
2012-Dec-14 Fri	17.5	17.59	###	17.4	78,744	692,553	23.0	23.0	1.2
2012-Dec-13 Thu	17.4	17.59	17.29	17.4			###	###	1.2
2012-Dec-12 Wed	###	###	17.4	17.4			11.4	11.4	1.2
2012-Dec-11 Tue	17.5	17.85	17.43	17.85			###	###	1.3
2012-Dec-10 Mon	17.88	17.88	17.5	###			###	###	0.0
2012-Dec-07 Fri	###	###	17.83	###	59,278	###	###	###	0.0
2012-Dec-06 Thu	###	###	17.86	17.86	16,759	149,657	27.2	27.2	1.3
2012-Dec-05 Wed	17.86	###	17.8	###	29,057	###	79.4	79.4	0.0
2012-Dec-04 Tue	###	18.26	17.84	###			39.0	39.0	0.0
2012-Dec-03 Mon	###	###	###	###			###	###	0.0
2012-Nov-30 Fri	###	###	17.8	###			###	###	0.0
2012-Nov-29 Thu	###	###	18.2	###			69.5	69.5	0.0
2012-Nov-28 Wed	###	18.43	18.23	###	39,146	717,546	###	###	0.0
2012-Nov-27 Tue	18.26	18.76	18.26	18.4	23,757	439,742	75.3	75.3	1.3
2012-Nov-26 Mon	17.78	18.75	17.78	18.75			###	###	###
2012-Nov-23 Fri	###	18.48	17.85	###			68.9	68.9	0.0
2012-Nov-22 Thu	17.87	###	17.76	###	21,724	###	73.5	73.5	0.0
2012-Nov-21 Wed	###	###	17.7	17.76	54,121	478,970	###	###	1.3
2012-Nov-20 Tue	###	18.53	###	18.53	69,478	###	88.0	88.0	###
2012-Nov-19 Mon	17.88	17.88	17.51	###	49,026	###	19.5	19.5	0.0
2012-Nov-16 Fri	###	###	17.47	17.89			22.0	22.0	1.3
2012-Nov-15 Thu	17.4	###	###	###			91.9	91.9	0.0
2012-Nov-14 Wed	###	###	17.4	17.4			###	###	1.2
2012-Nov-13 Tue	###	18.47	17.79	18.25	21,589	###	###	###	###
2012-Nov-12 Mon	###	###	17.7	###	45,750	404,887	###	###	0.0
2012-Nov-09 Fri	###	###	17.7	###			26.0	26.0	0.0
2012-Nov-08 Thu	###	###	###	###			68.6	68.6	0.0
2012-Nov-07 Wed	17.86	###	17.86	###			###	###	0.0
2012-Nov-06 Tue	###	17.86	17.22	17.86	37,927	###	91.6	91.6	1.3
2012-Nov-05 Mon	17.2	17.28	###	17.22	38,721	334,549	###	###	1.2
2012-Nov-02 Fri	17.2	17.45	###	###			###	###	0.0
2012-Nov-01 Thu	17.75	17.77	###	###			###	###	0.0
2012-Oct-31 Wed	###	17.4	###	17.25	45,345	###	###	###	1.2
2012-Oct-30 Tue	17.22	17.24	###	###	78,988	680,876	###	###	0.0
2012-Oct-29 Mon	17.25	17.27	###	17.22	28,286	244,249	31.1	31.1	1.2
2012-Oct-26 Fri	###	###	###	17.25			84.1	84.1	1.2
2012-Oct-25 Thu	17.5	17.5	###	###			14.6	14.6	0.0
2012-Oct-24 Wed	###	###	###	17.2			###	###	1.2
2012-Oct-23 Tue	17.8	###	###	17.7			###	###	1.3
2012-Oct-22 Mon	###	###	17.57	17.8			###	###	###
2012-Oct-19 Fri	17.49	###	###	17.85			###	###	1.3
2012-Oct-18 Thu	###	17.49	###	17.49			75.0	75.0	###
2012-Oct-17 Wed	17.28	17.54	###	###			###	###	0.0
2012-Oct-16 Tue	17.27	17.41	###	17.28	37,977	330,589	###	###	1.2
2012-Oct-15 Mon	17.2	17.2	###	###	32,554	###	25.5	25.5	0.0
2012-Oct-12 Fri	###	17.44	###	17.2	101,344	###	20.5	20.5	1.2
2012-Oct-11 Thu	17.2	17.25	16.82	###	42,187	718,655	25.9	25.9	0.0
2012-Oct-10 Wed	###	###	###	###	63,753	0	###	###	0.0
2012-Oct-09 Tue	###	###	###	###			70.9	70.9	0.0
2012-Oct-08 Mon	###	###	16.75	###	57,727	###	75.7	75.7	0.0
2012-Oct-05 Fri	###	###	###	17.2			74.8	74.8	1.2
2012-Oct-04 Thu	16.85	17.26	###	17.26	101,989	###	###	###	1.2
2012-Oct-03 Wed	###	16.76	###	16.7			87.2	87.2	1.2
2012-Oct-02 Tue	15.84	16.42	15.71	###	43,350	###	86.7	86.7	0.0
2012-Oct-01 Mon	15.48	15.84	15.48	15.75			###	###	1.1
2012-Sep-28 Fri	15.8	15.8	15.43	###			###	###	0.0
2012-Sep-27 Thu	15.77	15.8	15.47	15.75			26.1	26.1	1.1
2012-Sep-26 Wed	15.75	15.75	###	###	6,742	###	###	###	0.0
2012-Sep-25 Tue	###	15.8	15.59	15.7	29,753	466,973	###	###	###
2012-Sep-24 Mon	15.76	###	###	15.8	19,985	0	###	###	1.1
2012-Sep-21 Fri	15.58	15.82	15.58	###	54,877	###	72.1	72.1	0.0
2012-Sep-20 Thu	15.8	15.8	###	###	13,273	104,856	###	###	0.0
2012-Sep-19 Wed	15.81	15.89	15.4	###	86,686	###	###	###	0.0
2012-Sep-18 Tue	15.8	###	15.73	15.76			27.6	27.6	1.1
2012-Sep-17 Mon	15.8	15.82	###	15.8			72.6	72.6	1.1
2012-Sep-14 Fri	15.75	15.89	15.7	15.8			###	###	1.1
2012-Sep-13 Thu	15.4	###	###	15.8	74,523	0	###	###	1.1
2012-Sep-12 Wed	###	###	15.48	15.48	12,650	###	###	###	1.1
2012-Sep-11 Tue	15.82	###	###	15.71			###	###	1.1
2012-Sep-10 Mon	16.28	16.28	###	###			###	###	0.0
2012-Sep-07 Fri	###	16.45	###	16.2	37,750	###	79.1	79.1	1.2
2012-Sep-06 Thu	###	###	15.59	###	40,643	###	68.3	68.3	0.0
2012-Sep-05 Wed	###	###	15.51	15.74			###	###	1.1
2012-Sep-04 Tue	15.89	###	15.7	###			76.6	76.6	0.0
2012-Sep-03 Mon	###	###	###	15.72			###	###	1.1
2012-Aug-31 Fri	###	15.88	15.25	15.7			###	###	###
2012-Aug-30 Thu	15.8	15.8	###	15.5			###	###	1.1
2012-Aug-29 Wed	###	###	15.57	###	49,686	###	22.1	22.1	0.0
2012-Aug-28 Tue	###	###	15.785	###			###	###	0.0
2012-Aug-27 Mon	###	###	###	15.76	26,952	0	###	###	1.1
2012-Aug-24 Fri	###	###	15.77	15.85			###	###	1.1
2012-Aug-23 Thu	###	###	###	###	18,473	0	###	###	0.0
2012-Aug-22 Wed	###	###	###	###	41,577	0	###	###	0.0
2012-Aug-21 Tue	###	###	15.76	###	162,870	###	###	###	0.0
2012-Aug-20 Mon	###	###	15.2	15.88			90.5	90.5	1.1
2012-Aug-17 Fri	15.25	15.25	14.87	###			###	###	0.0
2012-Aug-16 Thu	###	###	14.53	15.2	121,621	883,576	###	###	1.1
2012-Aug-15 Wed	13.78	14.84	13.725	14.77	75,745	1,081,827	96.3	96.3	1.1
2012-Aug-14 Tue	13.5	13.79	13.4	13.73	132,947	###	85.2	85.2	###
2012-Aug-13 Mon	13.5	###	13.44	13.5	28,925	194,376	73.8	73.8	1.0
2012-Aug-10 Fri	13.5	13.56	###	###			###	###	0.0
2012-Aug-09 Thu	13.52	###	13.5	13.54	34,178	###	###	###	1.0
2012-Aug-08 Wed	13.57	13.79	13.43	13.55	174,326	2,372,576	###	###	1.0
2012-Aug-07 Tue	###	###	13.45	13.54	17,282	116,221	###	###	1.0
2012-Aug-06 Mon	13.74	13.75	13.5	###			###	###	0.0
2012-Aug-03 Fri	###	13.74	13.45	13.74			###	###	###
2012-Aug-02 Thu	###	13.77	13.45	13.56			###	###	1.0
2012-Aug-01 Wed	13.57	13.79	13.41	13.72			84.1	84.1	###
2012-Jul-30 Mon	13.75	13.79	13.26	13.41	72,085	974,949	15.8	15.8	1.0
2012-Jul-27 Fri	13.7	###	13.57	13.8			73.4	73.4	1.0
2012-Jul-26 Thu	13.47	13.71	###	###	189,242	1,297,253	81.3	81.3	0.0
2012-Jul-25 Wed	13.56	13.645	###	13.48	63,520	###	24.7	24.7	1.0
2012-Jul-24 Tue	13.5	13.59	13.42	13.52	120,057	###	###	###	1.0
2012-Jul-23 Mon	13.52	13.55	13.42	13.5			42.2	42.2	1.0
2012-Jul-20 Fri	13.8	13.81	13.45	13.54			13.9	13.9	1.0
2012-Jul-19 Thu	###	###	13.71	13.82	58,775	###	18.2	18.2	1.0
2012-Jul-18 Wed	###	###	13.85	###			###	###	0.0
2012-Jul-17 Tue	###	###	13.7	###	34,445	235,948	###	###	0.0
2012-Jul-13 Fri	13.46	13.7	13.43	###	12,076	###	###	###	0.0
2012-Jul-12 Thu	13.42	13.47	###	13.41			37.3	37.3	1.0
2012-Jul-11 Wed	###	13.5	###	13.45	22,282	###	###	###	###
2012-Jul-10 Tue	13.25	13.48	13.25	###	13,021	174,025	82.8	82.8	0.0
2012-Jul-09 Mon	###	13.53	###	###			78.4	78.4	0.0
2012-Jul-06 Fri	13.49	13.49	###	###			19.7	19.7	0.0
2012-Jul-05 Thu	13.24	13.45	13.24	###			###	###	0.0
2012-Jul-04 Wed	###	13.72	###	###			8.6	8.6	0.0
2012-Jul-03 Tue	13.86	13.86	13.41	13.56			14.1	14.1	1.0
2012-Jul-02 Mon	###	###	13.53	13.7			###	###	1.0
2012-Jun-29 Fri	13.51	13.85	13.51	13.71	74,951	1,025,329	###	###	###
2012-Jun-28 Thu	###	13.7	###	13.52	26,229	###	80.3	80.3	1.0
2012-Jun-27 Wed	###	13.5	13.24	13.46			###	###	###
2012-Jun-26 Tue	13.21	###	###	###			82.8	82.8	0.0
2012-Jun-25 Mon	13.29	13.55	13.24	13.41	44,241	###	86.3	86.3	1.0
2012-Jun-22 Fri	###	13.29	###	13.29	30,581	###	86.1	86.1	###
2012-Jun-21 Thu	###	13.23	###	###	22,043	###	###	###	0.0
2012-Jun-20 Wed	###	###	###	###	66,720	0	80.6	80.6	0.0
2012-Jun-19 Tue	###	###	###	###	30,528	0	###	###	0.0
2012-Jun-18 Mon	###	###	###	###	28,873	0	11.0	11.0	0.0
2012-Jun-15 Fri	13.27	13.55	13.27	###			76.4	76.4	0.0
2012-Jun-14 Thu	###	13.76	13.42	###			###	###	0.0
2012-Jun-13 Wed	13.5	13.7	13.49	###			###	###	0.0
2012-Jun-12 Tue	13.26	13.5	13.26	13.44	230,571	###	###	###	###
2012-Jun-08 Fri	13.44	13.44	13.26	13.29	60,559	###	###	###	###
2012-Jun-07 Thu	13.55	13.86	###	13.47			29.2	29.2	1.0
2012-Jun-06 Wed	###	13.84	###	13.55			77.6	77.6	1.0
2012-Jun-05 Tue	13.45	13.85	###	###	38,842	268,980	###	###	0.0
2012-Jun-04 Mon	13.71	13.81	13.43	13.45	141,656	1,929,354	27.2	27.2	###
2012-Jun-01 Fri	###	14.2	13.925	###			79.4	79.4	0.0
2012-May-31 Thu	13.71	14.22	13.7	###			###	###	0.0
2012-May-30 Wed	13.78	###	13.7	13.86			75.8	75.8	###
2012-May-29 Tue	###	13.78	###	###			63.2	63.2	0.0
2012-May-28 Mon	###	###	13.5	13.5	31,625	###	16.2	16.2	1.0
2012-May-25 Fri	13.77	13.88	###	13.82			76.1	76.1	1.0
2012-May-24 Thu	###	13.86	13.53	###	111,957	1,533,251	79.5	79.5	0.0
2012-May-23 Wed	###	###	13.51	###			###	###	0.0
2012-May-22 Tue	###	###	###	###			###	###	0.0
2012-May-21 Mon	###	14.24	###	###			73.5	73.5	0.0
2012-May-18 Fri	14.26	14.26	###	###			38.8	38.8	0.0
2012-May-17 Thu	14.25	###	###	###	18,921	0	73.2	73.2	0.0
2012-May-16 Wed	14.29	14.4	###	14.25	46,455	334,476	51.8	51.8	1.0
2012-May-15 Tue	14.46	14.46	###	14.23			30.7	30.7	###
2012-May-14 Mon	###	14.57	###	14.47	10,187	###	81.0	81.0	###
2012-May-11 Fri	14.25	14.42	14.21	###			78.8	78.8	0.0
2012-May-10 Thu	###	14.26	###	###			###	###	0.0
2012-May-09 Wed	###	14.24	###	###			###	###	0.0
2012-May-08 Tue	###	###	###	###	44,873	0	###	###	0.0
2012-May-07 Mon	###	###	13.5	###	18,487	124,787	###	###	0.0
2012-May-04 Fri	###	###	###	###	104,984	0	13.2	13.2	0.0
2012-May-03 Thu	###	###	###	14.7	46,852	0	22.5	22.5	###
2012-May-02 Wed	14.25	###	14.23	###	56,982	405,426	96.2	96.2	0.0
2012-May-01 Tue	###	###	###	14.25	163,057	0	85.0	85.0	1.0
2012-Apr-30 Mon	13.75	###	13.75	###	41,054	282,246	###	###	0.0
2012-Apr-27 Fri	13.7	13.88	###	13.81			80.2	80.2	###
2012-Apr-26 Thu	13.88	###	13.59	13.59			20.2	20.2	###
2012-Apr-24 Tue	13.75	13.88	###	13.78			###	###	1.0
2012-Apr-23 Mon	13.75	13.88	13.73	13.8			77.7	77.7	1.0
2012-Apr-20 Fri	13.5	13.81	13.47	13.76	15,173	206,959	###	###	1.0
2012-Apr-19 Thu	13.59	13.73	13.56	###	36,826	###	###	###	0.0
2012-Apr-18 Wed	13.73	13.8	13.45	###	39,949	###	19.1	19.1	0.0
2012-Apr-17 Tue	###	13.77	13.45	13.59			31.6	31.6	###
2012-Apr-16 Mon	###	###	###	###	141,820	0	###	###	0.0
2012-Apr-13 Fri	###	###	13.21	13.45	121,577	###	###	###	###
2012-Apr-12 Thu	13.57	###	13.46	13.55			###	###	1.0
2012-Apr-11 Wed	13.5	13.54	13.49	13.5			###	###	1.0
2012-Apr-10 Tue	###	###	13.51	###	282,429	###	###	###	0.0
2012-Apr-05 Thu	13.58	###	13.5	###			70.4	70.4	0.0
2012-Apr-04 Wed	###	13.76	###	13.73	18,370	126,385	78.0	78.0	###
2012-Apr-03 Tue	13.77	13.82	13.52	13.71	148,121	###	28.4	28.4	###
2012-Apr-02 Mon	13.84	13.88	13.55	13.88	20,623	282,844	76.0	76.0	###
2012-Mar-30 Fri	13.7	13.85	###	13.85	13,486	###	###	###	###
2012-Mar-29 Thu	###	###	13.55	###			###	###	0.0
2012-Mar-28 Wed	13.87	13.87	###	13.71			###	###	###
2012-Mar-27 Tue	13.75	13.87	13.56	13.78			###	###	1.0
2012-Mar-26 Mon	###	13.71	13.5	13.71			###	###	###
2012-Mar-23 Fri	13.41	###	###	###			###	###	0.0
2012-Mar-22 Thu	###	###	###	13.44	54,048	0	79.2	79.2	###
2012-Mar-21 Wed	13.2	13.4	###	###			###	###	0.0
2012-Mar-20 Tue	###	13.25	###	###	50,448	###	33.3	33.3	0.0
2012-Mar-19 Mon	###	13.23	###	###			###	###	0.0
2012-Mar-16 Fri	###	###	12.82	12.82			6.5	6.5	0.9
2012-Mar-15 Thu	13.5	13.5	13.2	13.2	42,022	###	###	###	0.9
2012-Mar-14 Wed	13.42	13.59	###	13.5			72.8	72.8	1.0
2012-Mar-13 Tue	###	13.4	13.25	13.4			###	###	1.0
2012-Mar-12 Mon	13.44	13.44	###	###			23.2	23.2	0.0
2012-Mar-09 Fri	###	13.71	13.22	###			###	###	0.0
2012-Mar-08 Thu	13.27	13.5	13.2	13.5	246,458	###	82.0	82.0	1.0
2012-Mar-07 Wed	13.2	13.42	###	13.29	20,144	###	80.2	80.2	###
2012-Mar-06 Tue	13.22	13.5	13.22	13.27	26,548	354,681	83.7	83.7	0.9
2012-Mar-05 Mon	###	13.59	###	###			###	###	0.0
2012-Mar-02 Fri	13.78	13.88	###	###			###	###	0.0
2012-Mar-01 Thu	###	13.86	###	13.8	127,443	883,179	###	###	1.0
2012-Feb-29 Wed	###	13.79	###	13.7			91.6	91.6	1.0
2012-Feb-28 Tue	13.425	13.425	###	13.25	15,074	101,184	21.2	21.2	###
2012-Feb-27 Mon	13.2	13.79	###	13.42	7,621	52,546	###	###	1.0
2012-Feb-24 Fri	###	###	###	13.23			76.7	76.7	0.9
2012-Feb-23 Thu	13.2	13.28	###	###			19.8	19.8	0.0
2012-Feb-22 Wed	13.55	13.59	###	13.2			###	###	0.9
2012-Feb-21 Tue	13.72	13.72	###	###			22.3	22.3	0.0
2012-Feb-20 Mon	13.77	13.86	###	13.71			###	###	###
2012-Feb-17 Fri	###	13.7	###	13.7	65,525	448,846	###	###	1.0
2012-Feb-16 Thu	13.72	13.86	###	###	82,156	569,341	38.3	38.3	0.0
2012-Feb-15 Wed	13.88	###	13.71	13.88	232,548	###	###	###	###
2012-Feb-14 Tue	13.7	###	13.7	###			###	###	0.0
2012-Feb-13 Mon	13.4	###	###	13.7			86.0	86.0	1.0
2012-Feb-10 Fri	###	13.4	###	###			###	###	0.0
2012-Feb-09 Thu	###	13.5	###	###			###	###	0.0
2012-Feb-08 Wed	###	###	###	###	33,922	0	###	###	0.0
2012-Feb-07 Tue	12.88	###	12.8	###	37,222	238,220	78.8	78.8	0.0
2012-Feb-06 Mon	12.76	###	12.76	12.88			###	###	###
2012-Feb-03 Fri	###	###	###	###	4,922	0	27.6	27.6	0.0
2012-Feb-02 Thu	###	###	12.79	###			27.6	27.6	0.0
2012-Feb-01 Wed	###	###	12.88	###	37,873	###	###	###	0.0
2012-Jan-31 Tue	###	###	12.41	###			###	###	0.0
2012-Jan-30 Mon	###	12.75	12.28	###			###	###	0.0
2012-Jan-27 Fri	12.2	###	###	###	40,353	0	###	###	0.0
2012-Jan-25 Wed	12.43	12.59	###	12.4			###	###	0.9
2012-Jan-24 Tue	###	###	12.2	12.2			###	###	###
2012-Jan-23 Mon	###	###	12.5	12.5	5,546	###	25.3	25.3	0.9
2012-Jan-20 Fri	12.7	12.75	12.52	###	14,074	177,824	###	###	0.0
2012-Jan-19 Thu	12.51	12.7	12.51	###			81.7	81.7	0.0
2012-Jan-18 Wed	12.58	###	12.5	###	3,225	20,156	###	###	0.0
2012-Jan-17 Tue	###	###	12.5	###			###	###	0.0
2012-Jan-16 Mon	12.7	12.71	###	###	21,525	###	###	###	0.0
2012-Jan-13 Fri	###	12.7	###	###			###	###	0.0
2012-Jan-12 Thu	12.55	###	12.5	12.59			73.9	73.9	###
2012-Jan-11 Wed	12.42	12.7	12.4	12.7			83.3	83.3	0.9
2012-Jan-10 Tue	12.4	12.5	###	12.4	5,584	###	66.5	66.5	0.9
2012-Jan-09 Mon	12.24	12.4	12.24	12.4			86.3	86.3	0.9
2012-Jan-06 Fri	###	###	###	###			###	###	0.0
2012-Jan-05 Thu	###	12.41	###	12.2			###	###	###
2012-Jan-04 Wed	###	12.5	12.2	12.45	18,728	###	71.7	71.7	###
2012-Jan-03 Tue	12.5	12.5	###	###			14.6	14.6	0.0
2011-Dec-30 Fri	12.24	###	###	12.5	69,989	0	87.1	87.1	0.9
2011-Dec-29 Thu	###	###	###	###			11.4	11.4	0.0
2011-Dec-28 Wed	###	###	11.57	###	4,644	###	###	###	0.0
2011-Dec-23 Fri	###	12.27	###	###	4,944	###	###	###	0.0
2011-Dec-22 Thu	###	12.29	###	###			33.6	33.6	0.0
2011-Dec-21 Wed	###	12.45	###	###	20,226	###	###	###	0.0
2011-Dec-20 Tue	###	12.4	###	12.2			84.1	84.1	###
2011-Dec-19 Mon	###	12.25	###	###			52.4	52.4	0.0
2011-Dec-16 Fri	12.51	12.51	###	###			10.4	10.4	0.0
2011-Dec-15 Thu	###	12.51	###	12.29			33.5	33.5	0.9
2011-Dec-14 Wed	###	###	###	12.29			###	###	0.9
2011-Dec-13 Tue	###	###	###	###			###	###	0.0
2011-Dec-12 Mon	12.29	12.29	11.86	###	16,687	###	16.4	16.4	0.0
2011-Dec-09 Fri	12.58	12.58	12.21	12.22	1,758	###	###	###	0.9
2011-Dec-08 Thu	###	12.74	12.44	12.74	16,388	206,324	80.4	80.4	###
2011-Dec-07 Wed	12.58	12.74	12.5	12.58			70.5	70.5	0.9
2011-Dec-06 Tue	12.52	12.75	12.5	12.75			###	###	###
2011-Dec-05 Mon	12.45	###	###	###			78.1	78.1	0.0
2011-Dec-02 Fri	12.46	12.46	###	12.45			###	###	###
2011-Dec-01 Thu	12.5	12.5	###	12.2			17.8	17.8	###
2011-Nov-30 Wed	11.85	12.27	###	12.27	42,229	259,074	90.8	90.8	###
2011-Nov-29 Tue	###	###	###	###	17,044	0	###	###	0.0
2011-Nov-28 Mon	###	12.2	###	###	19,926	121,548	###	###	0.0
2011-Nov-25 Fri	12.2	###	11.8	###	21,826	128,773	81.8	81.8	0.0
2011-Nov-24 Thu	12.4	12.4	###	12.25	11,879	73,649	###	###	0.9
2011-Nov-23 Wed	###	###	12.45	12.51			39.5	39.5	###
2011-Nov-22 Tue	12.43	###	12.26	12.55	71,089	435,775	###	###	###
2011-Nov-21 Mon	12.51	###	12.51	12.57			81.3	81.3	0.9
2011-Nov-18 Fri	###	###	12.45	###			###	###	0.0
2011-Nov-17 Thu	12.48	###	12.48	###	3,652	22,788	###	###	0.0
2011-Nov-16 Wed	12.53	###	12.41	12.45			36.6	36.6	###
2011-Nov-15 Tue	12.45	12.73	12.45	###			84.0	84.0	0.0
2011-Nov-14 Mon	12.84	12.84	12.25	12.45			13.3	13.3	###
2011-Nov-11 Fri	###	###	###	12.83			77.8	77.8	###
2011-Nov-10 Thu	###	###	###	12.7	133,380	0	67.8	67.8	0.9
2011-Nov-09 Wed	###	###	12.7	12.84	12,946	###	20.6	20.6	0.9
2011-Nov-08 Tue	###	###	12.76	###	266,851	###	###	###	0.0
2011-Nov-07 Mon	###	###	###	###	30,547	0	74.3	74.3	0.0
2011-Nov-04 Fri	###	###	12.71	###	11,628	###	###	###	0.0
2011-Nov-03 Thu	###	###	12.71	###			80.9	80.9	0.0
2011-Nov-02 Wed	###	###	12.72	###			28.4	28.4	0.0
2011-Nov-01 Tue	###	###	12.72	###			###	###	0.0
2011-Oct-31 Mon	###	###	###	###	40,088	0	###	###	0.0
2011-Oct-28 Fri	###	###	###	###			85.8	85.8	0.0
2011-Oct-27 Thu	###	###	###	###	1,250	0	59.8	59.8	0.0
2011-Oct-26 Wed	###	12.75	12.5	12.75	115,646	###	###	###	###
2011-Oct-25 Tue	12.55	12.75	12.45	###			81.9	81.9	0.0
2011-Oct-24 Mon	###	###	###	12.5	39,082	0	69.5	69.5	0.9
2011-Oct-21 Fri	###	12.49	###	###			###	###	0.0
2011-Oct-20 Thu	###	12.42	###	###			37.1	37.1	0.0
2011-Oct-19 Wed	12.21	12.49	###	###	26,226	163,781	###	###	0.0
2011-Oct-18 Tue	###	12.29	###	###	21,841	###	###	###	0.0
2011-Oct-17 Mon	###	###	###	###			87.3	87.3	0.0
2011-Oct-14 Fri	11.82	###	11.79	11.8	237,654	1,400,970	###	###	0.8
2011-Oct-13 Thu	11.88	11.88	11.75	11.8	66,022	780,049	27.0	27.0	0.8
2011-Oct-12 Wed	###	11.88	11.5	11.78	38,457	###	###	###	###
2011-Oct-11 Tue	11.5	###	###	###			###	###	0.0
2011-Oct-10 Mon	11.55	11.58	11.42	11.5	31,479	###	21.9	21.9	###
2011-Oct-07 Fri	11.55	###	11.51	11.56			54.8	54.8	0.8
2011-Oct-06 Thu	###	###	###	11.48			###	###	0.8
2011-Oct-05 Wed	11.5	###	11.27	###	21,477	121,022	77.8	77.8	0.0
2011-Oct-04 Tue	###	###	11.5	11.5	30,647	176,220	24.9	24.9	###
2011-Oct-03 Mon	###	###	11.5	###			82.7	82.7	0.0
2011-Sep-30 Fri	11.45	###	11.42	###	61,223	349,583	80.8	80.8	0.0
2011-Sep-29 Thu	11.5	11.51	11.25	11.42			26.2	26.2	0.8
2011-Sep-28 Wed	11.59	###	11.5	11.5	40,875	###	28.4	28.4	###
2011-Sep-27 Tue	11.51	11.72	11.5	11.57			66.5	66.5	###
2011-Sep-26 Mon	11.5	###	11.5	11.5	60,751	###	###	###	###
2011-Sep-23 Fri	11.54	11.75	11.4	###			###	###	0.0
2011-Sep-22 Thu	###	###	11.49	11.8	2,681	###	###	###	0.8
2011-Sep-21 Wed	###	###	11.8	###			85.7	85.7	0.0
2011-Sep-20 Tue	11.81	###	###	###	9,842	0	###	###	0.0
2011-Sep-19 Mon	12.25	###	###	###	110,380	0	24.8	24.8	0.0
2011-Sep-16 Fri	12.25	12.45	12.25	###	38,654	477,376	66.8	66.8	0.0
2011-Sep-15 Thu	###	###	###	12.21			29.9	29.9	0.9
2011-Sep-14 Wed	###	12.49	###	12.26			###	###	0.9
2011-Sep-13 Tue	12.23	12.5	###	12.29	31,173	###	77.3	77.3	0.9
2011-Sep-12 Mon	###	###	###	###	77,429	0	###	###	0.0
2011-Sep-09 Fri	###	###	12.54	###			13.3	13.3	0.0
2011-Sep-08 Thu	12.26	###	12.26	###	104,543	640,848	###	###	0.0
2011-Sep-07 Wed	###	12.83	12.42	###	33,425	###	61.7	61.7	0.0
2011-Sep-06 Tue	###	###	###	###			###	###	0.0
2011-Sep-05 Mon	###	###	###	###			17.5	17.5	0.0
2011-Sep-02 Fri	12.88	12.88	12.44	12.56	44,872	568,079	14.2	14.2	0.9
2011-Sep-01 Thu	12.7	###	###	12.88	23,187	0	79.4	79.4	###
2011-Aug-31 Wed	12.87	###	12.8	###	15,178	###	66.6	66.6	0.0
2011-Aug-30 Tue	12.8	###	###	###	21,471	0	77.3	77.3	0.0
2011-Aug-29 Mon	12.47	12.75	12.44	12.75	14,829	186,771	78.2	78.2	###
2011-Aug-26 Fri	###	###	###	12.5	10,078	0	###	###	0.9
2011-Aug-25 Thu	###	###	###	###			###	###	0.0
2011-Aug-24 Wed	###	12.5	11.86	###			###	###	0.0
2011-Aug-23 Tue	11.8	11.88	11.72	11.86			###	###	0.8
2011-Aug-22 Mon	11.7	11.78	11.56	11.72			75.6	75.6	0.8
2011-Aug-19 Fri	11.7	11.7	11.43	###	44,377	513,220	43.4	43.4	0.0
2011-Aug-18 Thu	###	11.88	11.22	11.73	337,428	###	85.8	85.8	0.8
2011-Aug-17 Wed	###	###	###	###			82.1	82.1	0.0
2011-Aug-16 Tue	###	###	###	11.27	16,970	0	81.6	81.6	###
2011-Aug-15 Mon	###	11.29	10.89	###			###	###	0.0
2011-Aug-12 Fri	10.86	###	###	10.74	47,543	0	26.7	26.7	0.8
2011-Aug-11 Thu	###	10.8	10.49	###	141,121	###	18.4	18.4	0.0
2011-Aug-10 Wed	###	11.24	10.54	10.7	313,659	3,415,746	###	###	0.8
2011-Aug-09 Tue	10.57	10.8	###	###			###	###	0.0
2011-Aug-08 Mon	10.87	###	###	###	43,853	0	###	###	0.0
2011-Aug-05 Fri	###	###	10.4	###	39,226	203,975	92.1	92.1	0.0
2011-Aug-04 Thu	###	###	10.51	###	60,851	319,772	###	###	0.0
2011-Aug-03 Wed	11.7	11.7	###	###	37,645	220,223	6.4	6.4	0.0
2011-Aug-02 Tue	11.88	###	11.73	11.73			26.0	26.0	0.8
2011-Aug-01 Mon	###	###	11.8	###	12,628	###	###	###	0.0
2011-Jul-29 Fri	###	###	11.82	###			36.3	36.3	0.0
2011-Jul-28 Thu	###	###	11.82	###			80.0	80.0	0.0
2011-Jul-27 Wed	###	12.45	###	12.24	15,172	94,445	###	###	0.9
2011-Jul-26 Tue	12.21	###	###	###	24,974	0	###	###	0.0
2011-Jul-25 Mon	12.59	###	12.24	12.29	7,021	###	22.5	22.5	0.9
2011-Jul-22 Fri	12.21	12.57	###	12.57	25,154	###	82.9	82.9	0.9
2011-Jul-21 Thu	12.2	###	###	###			21.9	21.9	0.0
2011-Jul-20 Wed	###	###	11.89	###			62.8	62.8	0.0
2011-Jul-19 Tue	###	###	11.75	###	212,826	1,250,352	###	###	0.0
2011-Jul-18 Mon	###	###	11.51	11.75	41,445	###	###	###	###
2011-Jul-15 Fri	12.21	12.21	###	###	25,057	152,972	###	###	0.0
2011-Jul-14 Thu	12.2	12.23	###	###	13,685	83,683	34.3	34.3	0.0
2011-Jul-13 Wed	###	12.22	###	###	31,185	190,540	67.1	67.1	0.0
2011-Jul-12 Tue	###	12.24	###	###	29,987	183,520	85.5	85.5	0.0
2011-Jul-11 Mon	11.84	12.4	11.8	###	183,046	2,214,856	###	###	0.0
2011-Jul-08 Fri	11.76	###	###	###			70.9	70.9	0.0
2011-Jul-07 Thu	###	###	###	11.74			###	###	0.8
2011-Jul-06 Wed	###	12.43	###	###			###	###	0.0
2011-Jul-05 Tue	11.85	11.86	11.51	11.51	102,187	1,194,055	###	###	0.8
2011-Jul-04 Mon	###	###	###	11.89			24.6	24.6	###
2011-Jul-01 Fri	###	###	11.79	###	76,677	###	71.4	71.4	0.0
2011-Jun-30 Thu	11.55	###	11.55	###	48,173	###	###	###	0.0
2011-Jun-29 Wed	###	###	11.5	11.57	41,159	###	###	###	###
2011-Jun-28 Tue	11.8	11.8	11.55	###			###	###	0.0
2011-Jun-27 Mon	11.7	###	###	11.75			###	###	###
2011-Jun-24 Fri	###	###	11.73	11.8			###	###	0.8
2011-Jun-23 Thu	###	###	###	###	27,751	0	92.1	92.1	0.0
2011-Jun-22 Wed	12.41	12.41	###	12.24			###	###	0.9
2011-Jun-21 Tue	###	12.5	12.27	12.41	15,883	###	###	###	###
2011-Jun-20 Mon	12.41	12.41	###	###			49.7	49.7	0.0
2011-Jun-17 Fri	12.27	12.5	###	12.5	119,523	###	83.7	83.7	0.9
2011-Jun-16 Thu	###	###	###	12.24			###	###	0.9
2011-Jun-15 Wed	###	12.43	###	12.21			###	###	0.9
2011-Jun-14 Tue	###	###	###	###			###	###	0.0
2011-Jun-10 Fri	11.87	###	11.87	###			83.2	83.2	0.0
2011-Jun-09 Thu	###	###	11.85	11.86	16,376	97,027	23.4	23.4	0.8
2011-Jun-08 Wed	11.87	###	11.85	11.86			###	###	0.8
2011-Jun-07 Tue	###	11.87	###	11.85			88.6	88.6	###
2011-Jun-06 Mon	12.44	12.44	###	###			###	###	0.0
2011-Jun-03 Fri	###	12.44	11.89	12.44	31,427	###	77.4	77.4	0.9
2011-Jun-02 Thu	12.8	12.8	12.22	###			12.0	12.0	0.0
2011-Jun-01 Wed	12.79	12.84	12.59	12.73	13,055	###	###	###	###
2011-May-31 Tue	12.8	12.85	12.78	12.8	61,321	785,828	###	###	0.9
2011-May-30 Mon	12.85	###	12.8	12.82	2,887	18,476	34.9	34.9	0.9
2011-May-27 Fri	12.85	###	12.8	12.8			###	###	0.9
2011-May-26 Thu	###	###	12.84	12.85	9,485	###	###	###	0.9
2011-May-25 Wed	###	###	12.85	###			41.9	41.9	0.0
2011-May-24 Tue	12.89	###	12.86	###			79.1	79.1	0.0
2011-May-23 Mon	12.7	###	12.59	12.89			89.4	89.4	###
2011-May-20 Fri	###	###	12.8	12.85			22.0	22.0	0.9
2011-May-19 Thu	###	###	12.8	###	22,175	141,920	###	###	0.0
2011-May-18 Wed	###	###	12.8	12.8	59,325	379,680	###	###	0.9
2011-May-17 Tue	13.21	13.24	###	###	54,025	357,645	###	###	0.0
2011-May-16 Mon	13.27	13.27	###	###	10,824	###	38.9	38.9	0.0
2011-May-13 Fri	13.47	13.5	###	13.25			###	###	###
2011-May-12 Thu	###	13.58	13.25	13.45			###	###	###
2011-May-11 Wed	###	13.75	13.52	###	55,789	760,683	68.4	68.4	0.0
2011-May-10 Tue	13.54	###	###	###	15,855	0	80.1	80.1	0.0
2011-May-09 Mon	###	###	###	13.52	108,751	0	26.8	26.8	1.0
2011-May-06 Fri	###	###	13.58	###			24.2	24.2	0.0
2011-May-05 Thu	13.56	###	13.56	###			###	###	0.0
2011-May-04 Wed	13.52	13.75	13.5	13.7	50,924	###	85.2	85.2	1.0
2011-May-03 Tue	###	###	13.52	13.55			36.0	36.0	1.0
2011-May-02 Mon	13.77	13.79	13.59	###			39.6	39.6	0.0
2011-Apr-29 Fri	13.7	13.8	13.54	13.75			###	###	1.0
2011-Apr-28 Thu	13.88	13.88	###	###			25.0	25.0	0.0
2011-Apr-27 Wed	13.75	13.88	13.7	13.75	19,722	###	###	###	1.0
2011-Apr-21 Thu	13.8	13.8	13.58	13.58	7,923	###	###	###	###
2011-Apr-20 Wed	13.89	13.89	13.51	13.79	40,578	###	22.8	22.8	1.0
2011-Apr-19 Tue	13.59	13.89	13.47	13.81			###	###	###
2011-Apr-18 Mon	###	13.74	13.47	13.57	14,678	###	###	###	###
2011-Apr-15 Fri	13.8	13.85	13.49	13.54			###	###	1.0
2011-Apr-14 Thu	13.8	13.88	13.57	13.88			###	###	###
2011-Apr-13 Wed	###	13.8	13.5	13.74			###	###	###
2011-Apr-12 Tue	###	13.88	13.53	13.75			87.7	87.7	1.0
2011-Apr-11 Mon	###	###	###	###			###	###	0.0
2011-Apr-08 Fri	###	###	###	###			24.3	24.3	0.0
2011-Apr-07 Thu	###	###	###	###	350,852	0	###	###	0.0
2011-Apr-06 Wed	###	###	###	###	440,229	0	###	###	0.0
2011-Apr-05 Tue	###	###	###	###			###	###	0.0
2011-Apr-04 Mon	13.48	###	13.46	###			###	###	0.0
2011-Apr-01 Fri	13.23	13.48	###	13.48	92,151	###	80.2	80.2	1.0
2011-Mar-31 Thu	###	13.23	###	###			###	###	0.0
2011-Mar-30 Wed	###	13.26	###	###			###	###	0.0
2011-Mar-29 Tue	12.85	###	12.8	###			###	###	0.0
2011-Mar-28 Mon	12.73	###	12.72	12.84	87,889	558,974	79.8	79.8	0.9
2011-Mar-25 Fri	12.72	12.75	###	###			###	###	0.0
2011-Mar-24 Thu	###	12.74	12.5	12.72			67.4	67.4	0.9
2011-Mar-23 Wed	###	12.7	###	12.41	157,685	###	74.1	74.1	###
2011-Mar-22 Tue	12.23	12.47	12.23	###	110,527	###	79.6	79.6	0.0
2011-Mar-21 Mon	###	12.23	###	12.23	80,473	###	79.3	79.3	###
2011-Mar-18 Fri	###	###	11.89	###	79,743	474,072	###	###	0.0
2011-Mar-17 Thu	###	###	###	###	147,689	0	###	###	0.0
2011-Mar-16 Wed	###	###	11.58	###	108,381	627,525	###	###	0.0
2011-Mar-15 Tue	11.56	11.77	11.54	###	838,058	###	###	###	0.0
2011-Mar-14 Mon	11.51	11.7	11.49	11.57			81.3	81.3	###
2011-Mar-11 Fri	###	###	11.51	11.57			###	###	###
2011-Mar-10 Thu	11.7	11.87	###	11.75			###	###	###
2011-Mar-09 Wed	11.71	###	###	11.8	227,958	0	84.0	84.0	0.8
2011-Mar-08 Tue	###	###	11.58	###	39,384	###	17.0	17.0	0.0
2011-Mar-07 Mon	###	###	11.58	###			###	###	0.0
2011-Mar-04 Fri	11.8	###	11.79	11.81	24,528	###	###	###	###
2011-Mar-03 Thu	11.77	11.89	11.59	11.8	123,774	###	###	###	0.8
2011-Mar-02 Wed	11.79	11.8	###	11.7	371,447	###	###	###	0.8
2011-Mar-01 Tue	###	11.89	###	###			38.5	38.5	0.0
2011-Feb-28 Mon	11.51	11.71	11.51	###	21,848	253,655	84.6	84.6	0.0
2011-Feb-25 Fri	###	###	11.71	11.71			16.6	16.6	###
2011-Feb-24 Thu	###	###	11.51	11.8	134,084	771,653	###	###	0.8
2011-Feb-23 Wed	###	###	###	###			16.8	16.8	0.0
2011-Feb-22 Tue	###	###	###	12.53			49.7	49.7	###
2011-Feb-21 Mon	12.25	12.58	12.25	12.58	31,726	393,878	###	###	0.9
2011-Feb-18 Fri	12.49	12.49	12.25	###			21.8	21.8	0.0
2011-Feb-17 Thu	12.4	12.5	###	12.49			74.8	74.8	0.9
2011-Feb-16 Wed	###	###	###	###			15.2	15.2	0.0
2011-Feb-15 Tue	12.4	###	12.4	###			81.7	81.7	0.0
2011-Feb-14 Mon	###	###	12.29	###			88.5	88.5	0.0
2011-Feb-11 Fri	12.49	12.55	12.21	12.21	24,240	###	16.1	16.1	0.9
2011-Feb-10 Thu	12.46	###	12.21	12.59			###	###	###
2011-Feb-09 Wed	12.58	###	12.5	###			73.1	73.1	0.0
2011-Feb-08 Tue	12.5	12.59	12.43	12.59			###	###	###
2011-Feb-07 Mon	###	12.55	###	12.5			###	###	0.9
2011-Feb-04 Fri	###	###	###	###	84,041	0	81.4	81.4	0.0
2011-Feb-03 Thu	###	12.29	###	12.2	68,044	###	75.2	75.2	###
2011-Feb-02 Wed	###	###	###	###			###	###	0.0
2011-Feb-01 Tue	###	###	###	###			77.7	77.7	0.0
2011-Jan-31 Mon	###	###	###	###			###	###	0.0
2011-Jan-28 Fri	###	###	###	###			###	###	0.0
2011-Jan-27 Thu	###	###	###	###	86,258	0	76.8	76.8	0.0
2011-Jan-25 Tue	11.85	12.22	11.85	###	42,256	508,550	80.1	80.1	0.0
2011-Jan-24 Mon	11.85	###	11.84	###			80.3	80.3	0.0
2011-Jan-21 Fri	###	###	11.81	###	39,046	###	79.3	79.3	0.0
2011-Jan-20 Thu	###	###	11.88	###	26,472	157,243	41.7	41.7	0.0
2011-Jan-19 Wed	###	###	###	###	9,224	0	62.4	62.4	0.0
2011-Jan-18 Tue	###	###	11.87	###			###	###	0.0
2011-Jan-17 Mon	###	###	11.89	###			###	###	0.0
2011-Jan-14 Fri	###	###	11.85	11.85	56,646	335,627	###	###	###
2011-Jan-13 Thu	12.21	12.22	11.82	11.82	25,278	303,841	###	###	0.8
2011-Jan-12 Wed	###	12.24	###	12.22			73.5	73.5	0.9
2011-Jan-11 Tue	###	###	###	###			###	###	0.0
2011-Jan-10 Mon	12.22	12.26	###	###	2,850	17,470	27.7	27.7	0.0
2011-Jan-07 Fri	###	12.24	###	###	52,484	###	73.9	73.9	0.0
2011-Jan-06 Thu	###	###	###	###			73.4	73.4	0.0
2011-Jan-05 Wed	12.2	12.26	11.84	###			###	###	0.0
2011-Jan-04 Tue	12.26	###	12.23	12.27			65.9	65.9	###
2010-Dec-31 Fri	12.24	###	12.22	###			###	###	0.0
2010-Dec-30 Thu	###	12.41	12.2	12.22			23.3	23.3	0.9
2010-Dec-29 Wed	12.28	###	12.23	###	28,775	175,959	###	###	0.0
2010-Dec-24 Fri	12.2	12.29	12.2	12.27	1,621	19,849	###	###	###
2010-Dec-23 Thu	###	###	12.24	12.27			###	###	###
2010-Dec-22 Wed	###	###	###	###	43,247	0	###	###	0.0
2010-Dec-21 Tue	11.87	12.2	11.84	###	75,344	###	81.3	81.3	0.0
2010-Dec-20 Mon	11.85	###	11.81	11.88	26,379	###	76.5	76.5	0.8
2010-Dec-17 Fri	11.86	11.87	11.75	11.85			###	###	###
2010-Dec-16 Thu	11.81	###	11.77	11.82	107,651	633,526	###	###	0.8
2010-Dec-15 Wed	###	###	11.54	###	45,276	261,242	25.6	25.6	0.0
2010-Dec-14 Tue	###	12.2	11.84	###			###	###	0.0
2010-Dec-13 Mon	11.77	###	11.74	###	126,352	741,686	###	###	0.0
2010-Dec-10 Fri	###	###	11.77	###	154,272	###	###	###	0.0
2010-Dec-09 Thu	###	###	###	###	56,087	0	66.6	66.6	0.0
2010-Dec-08 Wed	###	###	###	###			###	###	0.0
2010-Dec-07 Tue	###	###	11.24	11.88	126,222	###	30.8	30.8	0.8
2010-Dec-06 Mon	###	###	###	###			###	###	0.0
2010-Dec-03 Fri	11.77	###	11.77	###			###	###	0.0
2010-Dec-02 Thu	###	###	11.87	###			###	###	0.0
2010-Dec-01 Wed	###	###	11.8	###			###	###	0.0
2010-Nov-30 Tue	12.2	12.73	###	12.41			###	###	###
2010-Nov-29 Mon	###	###	###	###			77.3	77.3	0.0
2010-Nov-26 Fri	###	###	11.87	###			80.2	80.2	0.0
2010-Nov-25 Thu	###	###	11.51	###			89.3	89.3	0.0
2010-Nov-24 Wed	###	###	###	11.55	71,380	0	22.8	22.8	0.8
2010-Nov-23 Tue	11.51	11.8	11.5	11.71	48,728	567,681	88.2	88.2	###
2010-Nov-22 Mon	11.26	11.72	11.24	11.53	43,949	###	###	###	###
2010-Nov-19 Fri	11.28	###	###	11.29			73.9	73.9	###
2010-Nov-18 Thu	###	###	###	11.24	36,743	0	###	###	0.8
2010-Nov-17 Wed	###	11.41	###	###			81.7	81.7	0.0
2010-Nov-16 Tue	###	###	###	###			###	###	0.0
2010-Nov-15 Mon	10.52	###	10.52	10.85	147,277	774,677	87.6	87.6	0.8
2010-Nov-12 Fri	###	10.81	###	10.52	782,081	4,227,147	###	###	###
2010-Nov-11 Thu	10.23	10.45	10.23	###	48,127	###	75.2	75.2	0.0
2010-Nov-10 Wed	10.49	10.49	###	###			###	###	0.0
2010-Nov-09 Tue	10.23	10.54	10.23	10.49			###	###	###
2010-Nov-08 Mon	###	10.44	###	10.2	171,655	###	###	###	0.7
2010-Nov-05 Fri	###	10.74	10.46	10.47	40,286	###	###	###	0.7
2010-Nov-04 Thu	###	10.77	10.55	###	179,157	###	32.9	32.9	0.0
2010-Nov-03 Wed	10.59	###	10.54	10.58			30.6	30.6	0.8
2010-Nov-02 Tue	###	###	10.54	10.59	62,484	###	28.6	28.6	###
2010-Nov-01 Mon	10.71	10.84	###	10.71	46,659	###	65.3	65.3	###
2010-Oct-29 Fri	###	###	###	10.78			###	###	0.8
2010-Oct-28 Thu	###	###	10.8	###	143,921	777,173	66.8	66.8	0.0
2010-Oct-27 Wed	###	###	10.88	###	100,327	545,778	###	###	0.0
2010-Oct-26 Tue	11.25	###	###	###	15,644	0	32.6	32.6	0.0
2010-Oct-25 Mon	11.28	###	11.22	11.27	12,785	71,723	27.9	27.9	###
2010-Oct-22 Fri	###	###	11.22	11.26	23,276	130,578	###	###	0.8
2010-Oct-21 Thu	11.49	11.49	###	###			24.5	24.5	0.0
2010-Oct-20 Wed	10.81	11.46	10.81	###			93.2	93.2	0.0
2010-Oct-19 Tue	11.22	11.24	###	###			24.4	24.4	0.0
2010-Oct-18 Mon	11.29	11.43	11.2	11.2	66,423	751,576	35.1	35.1	0.8
2010-Oct-15 Fri	###	11.7	###	11.44	34,246	###	15.5	15.5	0.8
2010-Oct-14 Thu	11.8	###	###	###	35,477	0	###	###	0.0
2010-Oct-13 Wed	###	11.84	11.55	11.74	31,687	370,579	73.4	73.4	0.8
2010-Oct-12 Tue	11.84	11.84	###	###	23,881	141,375	33.9	33.9	0.0
2010-Oct-11 Mon	###	###	11.82	11.86			###	###	0.8
2010-Oct-08 Fri	###	###	###	###	102,744	0	24.0	24.0	0.0
2010-Oct-07 Thu	###	###	###	###	139,854	0	###	###	0.0
2010-Oct-06 Wed	###	###	###	###			###	###	0.0
2010-Oct-05 Tue	###	###	11.86	###			31.4	31.4	0.0
2010-Oct-04 Mon	###	12.2	###	###	15,579	###	###	###	0.0
2010-Oct-01 Fri	###	###	11.79	###			###	###	0.0
2010-Sep-30 Thu	11.89	12.28	11.89	###	78,383	947,258	###	###	0.0
2010-Sep-29 Wed	###	###	11.74	###			###	###	0.0
2010-Sep-28 Tue	###	###	11.84	11.85			###	###	###
2010-Sep-27 Mon	11.75	###	11.75	###	41,148	241,744	###	###	0.0
2010-Sep-24 Fri	11.85	11.85	11.5	11.75			###	###	###
2010-Sep-23 Thu	###	###	11.77	11.89	14,551	###	###	###	###
2010-Sep-22 Wed	12.2	12.22	###	###	82,953	506,842	19.1	19.1	0.0
2010-Sep-21 Tue	###	###	###	###	184,786	0	34.0	34.0	0.0
2010-Sep-20 Mon	###	###	###	12.22			20.9	20.9	0.9
2010-Sep-17 Fri	###	12.45	###	12.45			###	###	###
2010-Sep-16 Thu	11.87	###	11.86	###			###	###	0.0
2010-Sep-15 Wed	###	###	###	11.87			###	###	0.8
2010-Sep-14 Tue	###	###	###	###	36,742	0	68.2	68.2	0.0
2010-Sep-13 Mon	###	11.7	11.59	###			69.2	69.2	0.0
2010-Sep-10 Fri	11.8	11.8	###	11.59	35,124	###	###	###	0.8
2010-Sep-09 Thu	11.8	###	11.75	11.82			65.6	65.6	0.8
2010-Sep-08 Wed	11.29	###	11.26	11.8			###	###	0.8
2010-Sep-07 Tue	11.29	###	11.2	11.26			33.7	33.7	0.8
2010-Sep-06 Mon	###	11.44	###	###			###	###	0.0
2010-Sep-03 Fri	10.88	11.25	10.85	###			###	###	0.0
2010-Sep-02 Thu	10.89	###	10.72	10.8			29.3	29.3	###
2010-Sep-01 Wed	###	###	###	10.8			76.0	76.0	###
2010-Aug-31 Tue	10.47	###	10.28	###	57,572	295,920	80.7	80.7	0.0
2010-Aug-30 Mon	###	10.5	10.26	10.5	28,756	298,487	81.9	81.9	0.8
2010-Aug-27 Fri	###	10.29	###	10.23	33,685	###	74.3	74.3	###
2010-Aug-26 Thu	###	10.29	###	###	28,074	144,440	68.4	68.4	0.0
2010-Aug-25 Wed	###	10.24	###	###	80,951	###	81.1	81.1	0.0
2010-Aug-24 Tue	10.21	###	###	###			###	###	0.0
2010-Aug-23 Mon	10.5	10.5	10.2	10.29			###	###	###
2010-Aug-20 Fri	10.5	10.5	###	10.45			31.3	31.3	###
2010-Aug-19 Thu	###	###	###	10.5	82,182	0	85.0	85.0	0.8
2010-Aug-18 Wed	10.25	10.54	###	10.25			###	###	0.7
2010-Aug-17 Tue	10.57	10.8	###	10.74			###	###	0.8
2010-Aug-16 Mon	###	###	###	10.58	15,386	0	81.5	81.5	0.8
2010-Aug-13 Fri	10.5	10.5	###	10.47			19.2	19.2	0.7
2010-Aug-12 Thu	10.57	10.57	10.5	10.55			###	###	###
2010-Aug-11 Wed	10.56	###	10.54	###			86.5	86.5	0.0
2010-Aug-10 Tue	10.82	10.82	10.55	###	105,849	###	###	###	0.0
2010-Aug-09 Mon	10.8	###	10.53	10.87			66.0	66.0	###
2010-Aug-06 Fri	10.82	###	10.8	10.87	7,043	###	###	###	###
2010-Aug-05 Thu	10.85	###	10.75	10.8	20,053	107,784	###	###	###
2010-Aug-04 Wed	###	###	10.59	###			86.3	86.3	0.0
2010-Aug-03 Tue	10.4	10.58	10.4	10.5			###	###	0.8
2010-Aug-02 Mon	###	###	###	10.29	40,324	0	###	###	###
2010-Jul-30 Fri	###	10.2	###	10.2			78.3	78.3	0.7
2010-Jul-29 Thu	###	###	###	###			82.2	82.2	0.0
2010-Jul-28 Wed	###	###	###	###			###	###	0.0
2010-Jul-27 Tue	9.75	###	9.75	###			86.6	86.6	0.0
2010-Jul-26 Mon	9.73	9.79	###	9.76	87,274	###	###	###	0.7
2010-Jul-23 Fri	9.56	9.87	9.56	9.71	77,049	###	###	###	###
2010-Jul-22 Thu	9.75	9.75	9.5	9.55	58,051	558,740	15.6	15.6	0.7
2010-Jul-21 Wed	###	###	9.87	9.89	14,047	69,321	###	###	###
2010-Jul-20 Tue	###	###	9.78	###	13,527	66,147	17.7	17.7	0.0
2010-Jul-19 Mon	###	###	9.78	###			82.0	82.0	0.0
2010-Jul-16 Fri	10.23	10.24	###	10.23	101,777	###	###	###	###
2010-Jul-15 Thu	10.29	###	###	10.21			###	###	###
2010-Jul-14 Wed	###	###	###	10.25	5,886	0	24.3	24.3	0.7
2010-Jul-13 Tue	###	###	###	###	18,954	0	86.3	86.3	0.0
2010-Jul-12 Mon	10.4	10.4	9.8	9.88	23,358	###	4.8	4.8	0.7
2010-Jul-09 Fri	10.2	10.4	9.78	###			###	###	0.0
2010-Jul-08 Thu	10.29	###	###	10.2	17,486	0	###	###	0.7
2010-Jul-07 Wed	10.25	10.25	###	###			###	###	0.0
2010-Jul-06 Tue	10.46	10.46	###	###	47,853	250,271	###	###	0.0
2010-Jul-05 Mon	10.5	10.79	10.47	10.55			76.9	76.9	###
2010-Jul-02 Fri	10.4	###	###	10.5			76.3	76.3	0.8
2010-Jul-01 Thu	###	###	10.23	10.59			27.6	27.6	###
2010-Jun-30 Wed	10.5	###	10.2	###	24,484	###	###	###	0.0
2010-Jun-29 Tue	10.72	10.72	10.5	10.7			###	###	0.8
2010-Jun-28 Mon	###	10.72	###	10.72	115,254	###	###	###	0.8
2010-Jun-25 Fri	10.58	###	10.54	###	238,971	1,259,377	78.3	78.3	0.0
2010-Jun-24 Thu	10.58	10.73	10.54	10.54			###	###	0.8
2010-Jun-23 Wed	10.25	10.7	###	###			92.7	92.7	0.0
2010-Jun-22 Tue	10.58	10.58	###	10.46			32.1	32.1	0.7
2010-Jun-21 Mon	10.85	###	###	10.49			11.4	11.4	###
2010-Jun-18 Fri	###	10.8	10.52	10.8			72.9	72.9	###
2010-Jun-17 Thu	10.75	10.8	###	10.7			###	###	0.8
2010-Jun-16 Wed	10.5	10.75	10.46	10.7	105,558	1,119,442	###	###	0.8
2010-Jun-15 Tue	###	10.5	10.27	10.5			###	###	0.8
2010-Jun-11 Fri	###	###	10.24	10.24	63,647	325,872	30.5	30.5	###
2010-Jun-10 Thu	###	10.2	###	###			###	###	0.0
2010-Jun-09 Wed	###	###	###	10.2			26.5	26.5	0.7
2010-Jun-08 Tue	10.28	10.49	10.2	10.49			###	###	###
2010-Jun-07 Mon	10.44	###	###	10.58			###	###	0.8
2010-Jun-04 Fri	###	###	10.5	10.58			30.8	30.8	0.8
2010-Jun-03 Thu	###	10.7	###	###	29,675	###	85.0	85.0	0.0
2010-Jun-02 Wed	10.5	10.57	###	###	64,986	343,451	25.2	25.2	0.0
2010-Jun-01 Tue	10.85	10.85	10.55	###	37,527	###	###	###	0.0
2010-May-31 Mon	###	###	10.55	10.86	52,447	276,657	###	###	0.8
2010-May-28 Fri	10.25	10.8	10.25	10.73			###	###	###
2010-May-27 Thu	###	###	###	10.22	69,327	0	###	###	0.7
2010-May-26 Wed	10.5	10.59	###	10.43			37.9	37.9	0.7
2010-May-25 Tue	10.8	10.84	10.52	10.7			###	###	0.8
2010-May-24 Mon	###	###	10.77	10.85			###	###	0.8
2010-May-21 Fri	10.2	10.8	###	10.55	341,845	###	###	###	###
2010-May-20 Thu	###	###	10.87	###	95,575	519,450	48.3	48.3	0.0
2010-May-19 Wed	###	###	###	###			###	###	0.0
2010-May-18 Tue	###	###	###	###			41.7	41.7	0.0
2010-May-17 Mon	11.52	11.54	###	###	297,577	###	16.9	16.9	0.0
2010-May-14 Fri	11.55	11.7	11.45	11.7			###	###	0.8
2010-May-13 Thu	11.5	11.55	###	11.45			23.7	23.7	0.8
2010-May-12 Wed	###	11.4	###	11.24	151,849	###	75.5	75.5	0.8
2010-May-11 Tue	###	11.28	10.85	###			###	###	0.0
2010-May-10 Mon	10.5	###	10.5	10.86			###	###	0.8
2010-May-07 Fri	10.8	###	###	10.72			20.4	20.4	0.8
2010-May-06 Thu	###	###	###	###			###	###	0.0
2010-May-05 Wed	11.8	11.81	###	11.5			19.7	19.7	###
2010-May-04 Tue	###	###	###	###	14,052	0	###	###	0.0
2010-May-03 Mon	12.41	12.41	12.22	###	77,775	###	###	###	0.0
2010-Apr-30 Fri	###	12.5	###	###			###	###	0.0
2010-Apr-29 Thu	###	###	12.26	12.29	82,585	506,246	44.4	44.4	0.9
2010-Apr-28 Wed	###	12.29	###	12.29			###	###	0.9
2010-Apr-27 Tue	12.4	12.4	12.2	###			###	###	0.0
2010-Apr-23 Fri	12.49	###	12.44	12.5	34,885	216,984	70.6	70.6	0.9
2010-Apr-22 Thu	###	12.5	12.28	###	150,026	1,858,822	###	###	0.0
2010-Apr-21 Wed	###	###	###	12.28			73.9	73.9	0.9
2010-Apr-20 Tue	###	###	11.78	###	150,070	###	###	###	0.0
2010-Apr-19 Mon	###	12.2	###	###	51,474	###	###	###	0.0
2010-Apr-16 Fri	12.23	12.23	###	###	65,477	###	30.3	30.3	0.0
2010-Apr-15 Thu	###	###	###	###			33.6	33.6	0.0
2010-Apr-14 Wed	###	###	###	###			90.2	90.2	0.0
2010-Apr-13 Tue	###	###	###	###	142,454	0	23.4	23.4	0.0
2010-Apr-12 Mon	12.24	12.25	###	###	245,029	###	###	###	0.0
2010-Apr-09 Fri	###	###	###	###			17.6	17.6	0.0
2010-Apr-08 Thu	12.4	12.4	###	###			17.0	17.0	0.0
2010-Apr-07 Wed	###	###	###	12.4	216,546	0	20.2	20.2	0.9
2010-Apr-06 Tue	###	12.5	###	12.4	84,441	527,756	###	###	0.9
2010-Apr-01 Thu	11.8	###	11.74	###			69.6	69.6	0.0
2010-Mar-31 Wed	11.7	11.8	11.7	11.73	356,779	4,192,153	73.2	73.2	0.8
2010-Mar-30 Tue	11.75	###	###	###			29.0	29.0	0.0
2010-Mar-29 Mon	11.72	###	###	11.71	71,684	0			###
2010-Mar-26 Fri	11.7	###	###	11.7			###	###	0.8
2010-Mar-25 Thu	11.71	###	###	###			31.1	31.1	0.0
2010-Mar-24 Wed	###	11.82	###	###	59,482	###	36.4	36.4	0.0
2010-Mar-23 Tue	11.53	###	11.53	11.54	33,359	###	###	###	0.8
2010-Mar-22 Mon	11.47	11.8	11.42	11.5	194,253	2,255,277	###	###	###
2010-Mar-19 Fri	11.5	11.55	11.4	11.48			26.8	26.8	0.8
2010-Mar-18 Thu	11.5	11.55	11.43	11.49			###	###	###
2010-Mar-17 Wed	11.41	11.56	11.4	11.5	540,786	6,208,223	###	###	###
2010-Mar-16 Tue	11.48	###	11.23	###	146,774	###	25.7	25.7	0.0
2010-Mar-15 Mon	10.85	11.27	10.85	11.2	212,885	###	###	###	0.8
2010-Mar-12 Fri	###	###	10.82	10.85			###	###	0.8
2010-Mar-11 Thu	###	###	10.77	###	28,759	###	###	###	0.0
2010-Mar-10 Wed	###	10.82	10.44	10.82	164,724	###	###	###	0.8
2010-Mar-09 Tue	10.54	10.59	10.4	10.57			###	###	0.8
2010-Mar-08 Mon	10.5	10.53	10.41	10.53	47,074	###	###	###	0.8
2010-Mar-05 Fri	10.45	10.5	###	10.4	39,488	###	26.1	26.1	0.7
2010-Mar-04 Thu	10.59	###	10.24	10.48			26.1	26.1	0.7
2010-Mar-03 Wed	10.22	10.7	10.2	10.58	97,443	1,018,279	###	###	0.8
2010-Mar-02 Tue	###	10.4	###	###			31.4	31.4	0.0
2010-Mar-01 Mon	10.59	10.59	###	10.53	103,946	###	###	###	0.8
2010-Feb-26 Fri	###	10.72	10.48	###	431,625	4,575,225	###	###	0.0
2010-Feb-25 Thu	10.26	10.87	###	###			###	###	0.0
2010-Feb-24 Wed	9.8	10.27	9.8	10.27	70,721	709,685	###	###	###
2010-Feb-23 Tue	###	###	9.85	###			23.6	23.6	0.0
2010-Feb-22 Mon	9.85	###	9.48	###	356,323	1,688,971	71.1	71.1	0.0
2010-Feb-19 Fri	###	9.79	###	9.71	21,647	###	75.5	75.5	###
2010-Feb-18 Thu	9.8	9.84	9.56	###	24,586	238,484	27.7	27.7	0.0
2010-Feb-17 Wed	9.47	9.85	9.47	###			79.2	79.2	0.0
2010-Feb-16 Tue	9.46	9.47	9.42	9.47	27,058	###	76.1	76.1	###
2010-Feb-15 Mon	9.41	9.49	###	9.48	104,746	###	78.8	78.8	0.7
2010-Feb-12 Fri	###	9.5	###	9.47	10,847	51,523	###	###	###
2010-Feb-11 Thu	###	###	###	###			###	###	0.0
2010-Feb-10 Wed	###	###	###	###	34,140	0	82.1	82.1	0.0
2010-Feb-09 Tue	###	###	8.59	###	101,326	###	89.6	89.6	0.0
2010-Feb-08 Mon	###	###	8.46	8.73	158,423	670,129	###	###	###
2010-Feb-05 Fri	9.25	9.25	###	###			30.7	30.7	0.0
2010-Feb-04 Thu	###	9.5	9.28	###			76.9	76.9	0.0
2010-Feb-03 Wed	9.45	9.5	9.27	###	57,220	###	###	###	0.0
2010-Feb-02 Tue	###	###	9.28	###			###	###	0.0
2010-Feb-01 Mon	###	###	###	9.2	39,558	0	49.7	49.7	0.7
2010-Jan-29 Fri	###	9.41	###	###			87.2	87.2	0.0
2010-Jan-28 Thu	###	9.28	###	###	82,174	381,287	73.2	73.2	0.0
2010-Jan-27 Wed	###	9.26	###	###	13,141	60,842	87.6	87.6	0.0
2010-Jan-25 Mon	8.85	9.23	8.85	###			85.5	85.5	0.0
2010-Jan-22 Fri	###	###	###	###			65.3	65.3	0.0
2010-Jan-21 Thu	###	9.2	###	###			78.2	78.2	0.0
2010-Jan-20 Wed	###	###	###	9.25			###	###	###
2010-Jan-19 Tue	9.5	###	9.22	###			###	###	0.0
2010-Jan-18 Mon	9.55	###	9.5	###	11,844	56,259	71.2	71.2	0.0
2010-Jan-15 Fri	###	###	9.5	###	12,850	###	###	###	0.0
2010-Jan-14 Thu	9.78	9.79	###	9.7			28.0	28.0	0.7
2010-Jan-13 Wed	9.75	###	9.7	9.79	19,847	96,257	###	###	###
2010-Jan-12 Tue	9.75	9.77	###	9.74			39.6	39.6	0.7
2010-Jan-11 Mon	9.7	9.77	###	9.75	36,284	177,247	69.2	69.2	###
2010-Jan-08 Fri	9.8	9.85	9.57	9.7	32,644	316,973	###	###	0.7
2010-Jan-07 Thu	9.8	9.85	9.56	9.85			###	###	###
2010-Jan-06 Wed	9.7	###	9.56	9.8			###	###	0.7
2010-Jan-05 Tue	9.79	9.89	9.75	9.76			29.4	29.4	0.7
2010-Jan-04 Mon	###	9.78	###	9.75	27,357	133,775	###	###	###
2009-Dec-31 Thu	###	###	9.56	###	4,671	22,327	68.9	68.9	0.0
2009-Dec-30 Wed	9.7	9.7	9.47	9.48			13.4	13.4	0.7
2009-Dec-29 Tue	9.24	###	9.23	9.5	33,079	152,659	83.1	83.1	0.7
2009-Dec-24 Thu	###	###	9.24	9.25			###	###	###
2009-Dec-23 Wed	###	###	###	9.2	75,523	0	###	###	0.7
2009-Dec-22 Tue	9.26	###	###	###			24.9	24.9	0.0
2009-Dec-21 Mon	###	###	###	9.25	16,129	0	###	###	###
2009-Dec-18 Fri	###	###	###	###			###	###	0.0
2009-Dec-17 Thu	###	9.2	###	###			###	###	0.0
2009-Dec-16 Wed	###	9.25	###	###			33.8	33.8	0.0
2009-Dec-15 Tue	8.75	9	8.74	8.82	115,827	1,027,385	###	###	###
2009-Dec-14 Mon	###	8.75	###	8.7	57,149	250,026	###	###	###
2009-Dec-11 Fri	8.55	8.55	8.51	8.53	1,848	###	###	###	###
2009-Dec-10 Thu	8.59	8.59	8.48	8.5	165,046	###	31.3	31.3	0.6
2009-Dec-09 Wed	8.57	###	8.46	8.58	84,120	355,827	72.2	72.2	0.6
2009-Dec-08 Tue	8.45	###	###	8.55			###	###	###
2009-Dec-07 Mon	8.42	8.48	8.4	8.45			###	###	###
2009-Dec-04 Fri	8.4	8.44	###	8.4			73.1	73.1	###
2009-Dec-03 Thu	8.25	8.42	8.24	###	15,447	128,673	###	###	0.0
2009-Dec-02 Wed	8.43	8.43	8.22	8.28	9,427	78,479	###	###	###
2009-Dec-01 Tue	8.43	8.43	8.25	###			###	###	0.0
2009-Nov-30 Mon	8.2	8.48	###	###			###	###	0.0
2009-Nov-27 Fri	###	###	8.2	8.2			33.1	33.1	0.6
2009-Nov-26 Thu	8.48	8.48	###	8.48	19,454	82,484	73.8	73.8	0.6
2009-Nov-25 Wed	8.5	###	8.48	8.49	42,874	181,785	###	###	###
2009-Nov-24 Tue	8.5	###	8.48	8.48	30,626	129,854	###	###	0.6
2009-Nov-23 Mon	8.4	8.46	###	8.43	15,143	64,054	67.7	67.7	0.6
2009-Nov-20 Fri	8.2	###	###	###			###	###	0.0
2009-Nov-19 Thu	8.5	8.5	8.2	8.25	34,529	###	14.3	14.3	###
2009-Nov-18 Wed	###	###	8.46	8.5	18,279	77,320	###	###	0.6
2009-Nov-17 Tue	###	8.7	8.57	8.57	149,989	1,295,155	###	###	0.6
2009-Nov-16 Mon	8.7	8.7	8.58	###	175,375	1,515,240	22.7	22.7	0.0
2009-Nov-13 Fri	###	###	8.59	###			66.6	66.6	0.0
2009-Nov-12 Thu	8.4	8.7	8.4	###	225,383	1,927,024	###	###	0.0
2009-Nov-11 Wed	8.55	###	8.46	8.46	51,746	218,885	###	###	0.6
2009-Nov-10 Tue	8.43	8.7	8.43	8.55	37,959	###	###	###	###
2009-Nov-09 Mon	8.54	8.57	###	8.43	49,651	212,754	19.6	19.6	0.6
2009-Nov-06 Fri	8.5	8.73	8.29	8.52			###	###	0.6
2009-Nov-05 Thu	###	###	###	###	5,886	0	92.5	92.5	0.0
2009-Nov-04 Wed	###	###	###	8			###	###	###
2009-Nov-03 Tue	7.79	8	7.7	###			###	###	0.0
2009-Nov-02 Mon	###	###	7.5	7.82	41,023	###	8.4	8.4	0.6
2009-Oct-30 Fri	###	8.23	###	8.2	264,183	###	68.1	68.1	0.6
2009-Oct-29 Thu	###	###	###	###			###	###	0.0
2009-Oct-28 Wed	###	###	###	8.2			###	###	0.6
2009-Oct-27 Tue	8.21	8.28	###	8.28	13,528	###	###	###	###
2009-Oct-26 Mon	###	###	8.21	8.23			###	###	0.6
2009-Oct-23 Fri	8.25	###	###	###			###	###	0.0
2009-Oct-22 Thu	###	8.2	###	###	159,325	###	###	###	0.0
2009-Oct-21 Wed	###	###	###	###	6,685	0	29.3	29.3	0.0
2009-Oct-20 Tue	###	###	###	###	35,621	0	###	###	0.0
2009-Oct-19 Mon	###	###	###	###			76.3	76.3	0.0
2009-Oct-16 Fri	###	###	7.89	###	25,371	100,088	###	###	0.0
2009-Oct-15 Thu	8.2	###	###	###			27.4	27.4	0.0
2009-Oct-14 Wed	###	###	7.85	###	33,542	131,652	###	###	0.0
2009-Oct-13 Tue	7.75	###	###	7.85	25,048	0	###	###	###
2009-Oct-12 Mon	###	7.74	###	7.74			###	###	0.6
2009-Oct-09 Fri	7.56	###	7.55	###	8,022	30,283	78.5	78.5	0.0
2009-Oct-07 Wed	7.55	7.74	7.5	7.51			27.4	27.4	###
2009-Oct-06 Tue	###	7.7	7.5	7.5			###	###	0.5
2009-Oct-05 Mon	7.5	###	7.5	###			###	###	0.0
2009-Oct-02 Fri	7.5	###	7.48	7.51			###	###	###
2009-Oct-01 Thu	7.51	###	7.5	7.55			###	###	###
2009-Sep-30 Wed	7.51	###	7.5	7.51			68.2	68.2	###
2009-Sep-29 Tue	7.5	###	7.47	7.5			70.0	70.0	0.5
2009-Sep-28 Mon	###	###	7.4	7.4	8,684	###	###	###	0.5
2009-Sep-25 Fri	7.79	7.79	7.51	7.73	20,071	153,543	31.3	31.3	0.6
2009-Sep-24 Thu	7.78	7.89	7.74	7.79	89,249	697,480	71.7	71.7	###
2009-Sep-23 Wed	7.4	###	###	###			###	###	0.0
2009-Sep-22 Tue	7.48	7.48	7.24	###			26.9	26.9	0.0
2009-Sep-21 Mon	7.24	7.72	###	###			92.0	92.0	0.0
2009-Sep-18 Fri	7.2	7.59	7.2	###			###	###	0.0
2009-Sep-17 Thu	7.26	###	###	7.22	42,786	0	###	###	0.5
2009-Sep-16 Wed	7.5	7.5	7.25	###	3,167,689	###	###	###	0.0
2009-Sep-15 Tue	7.46	7.5	7.45	7.5	89,557	###	72.5	72.5	0.5
2009-Sep-14 Mon	7.44	7.49	7.44	7.49	6,241	46,589	79.7	79.7	###
2009-Sep-11 Fri	7.5	7.5	###	7.46			30.7	30.7	0.5
2009-Sep-10 Thu	###	7.51	###	7.45	24,280	91,171	72.8	72.8	0.5
2009-Sep-09 Wed	###	###	###	###	20,480	0	###	###	0.0
2009-Sep-08 Tue	###	###	###	###			###	###	0.0
2009-Sep-07 Mon	###	7.28	###	###			###	###	0.0
2009-Sep-04 Fri	###	7.24	###	###	43,087	155,974	77.0	77.0	0.0
2009-Sep-03 Thu	###	###	###	###			23.4	23.4	0.0
2009-Sep-02 Wed	7.28	7.28	###	###	495,249	###	14.4	14.4	0.0
2009-Sep-01 Tue	###	###	###	7.27	53,057	0	###	###	###
2009-Aug-31 Mon	7.43	7.45	7.28	7.28	183,755	1,353,355	27.6	27.6	0.5
2009-Aug-28 Fri	7.43	7.48	###	7.43			###	###	###
2009-Aug-27 Thu	7.4	7.48	###	7.44			72.1	72.1	###
2009-Aug-26 Wed	###	7.44	7.2	7.4	124,286	909,773	62.1	62.1	0.5
2009-Aug-25 Tue	6.87	7.4	6.87	7.4			###	###	0.5
2009-Aug-24 Mon	###	6.86	6.47	6.86	45,487	303,170	84.6	84.6	0.5
2009-Aug-21 Fri	###	6.59	###	6.59	46,357	152,746	###	###	###
2009-Aug-20 Thu	###	###	###	6.25			82.7	82.7	###
2009-Aug-19 Wed	###	6.26	6	6.26	16,845	103,259	79.6	79.6	0.4
2009-Aug-18 Tue	###	###	6.22	6.22			###	###	0.4
2009-Aug-17 Mon	###	###	###	###			###	###	0.0
2009-Aug-14 Fri	6.2	###	6.2	###	136,377	###	81.8	81.8	0.0
2009-Aug-13 Thu	###	6.2	6	6.2			###	###	0.4
2009-Aug-12 Wed	5.83	###	5.83	###			###	###	0.0
2009-Aug-11 Tue	5.85	5.87	5.7	5.85			###	###	0.4
2009-Aug-10 Mon	5.71	5.79	5.7	5.75			###	###	###
2009-Aug-07 Fri	###	5.71	###	5.71			71.9	71.9	0.4
2009-Aug-06 Thu	###	5.7	###	###	6,651	18,955	###	###	0.0
2009-Aug-05 Wed	5.7	5.7	###	5.7	7,076	###	78.4	78.4	0.4
2009-Aug-04 Tue	5.48	5.7	5.48	###			###	###	0.0
2009-Aug-03 Mon	5.5	###	5.45	5.45			###	###	###
2009-Jul-31 Fri	5.5	###	5.41	5.43	24,684	66,770	24.1	24.1	0.4
2009-Jul-30 Thu	###	5.49	###	5.4	94,652	###	###	###	0.4
2009-Jul-29 Wed	###	5.5	5.29	###	307,286	###	###	###	0.0
2009-Jul-28 Tue	5.56	5.56	###	5.42	39,059	108,584	20.6	20.6	0.4
2009-Jul-27 Mon	###	###	5.56	5.59	6,378	###	###	###	###
2009-Jul-24 Fri	###	5.7	###	5.7			###	###	0.4
2009-Jul-23 Thu	###	5.75	###	5.73			###	###	###
2009-Jul-22 Wed	5.71	5.74	5.56	###			24.1	24.1	0.0
2009-Jul-21 Tue	5.74	5.8	5.73	5.76	145,641	839,620	72.8	72.8	###
2009-Jul-20 Mon	###	5.75	###	5.7			###	###	0.4
2009-Jul-17 Fri	5.48	###	5.48	5.56			82.2	82.2	0.4
2009-Jul-16 Thu	5.55	5.55	5.24	5.48	51,328	###	25.6	25.6	###
2009-Jul-15 Wed	5.49	###	###	###			###	###	0.0
2009-Jul-14 Tue	5.52	###	5.49	5.5	332,655	###	###	###	0.4
2009-Jul-13 Mon	5.5	5.53	5.47	5.53	164,486	904,673	###	###	###
2009-Jul-10 Fri	5.75	5.75	5.5	5.52			###	###	0.4
2009-Jul-09 Thu	###	###	5.75	5.8	135,620	###	###	###	0.4
2009-Jul-08 Wed	###	###	5.89	###			###	###	0.0
2009-Jul-07 Tue	5.85	###	5.8	###	52,026	150,875	###	###	0.0
2009-Jul-06 Mon	###	###	5.8	5.86	805,744	2,336,657	27.8	27.8	0.4
2009-Jul-03 Fri	###	###	5.78	###			20.5	20.5	0.0
2009-Jul-02 Thu	###	###	5.8	###			73.1	73.1	0.0
2009-Jul-01 Wed	###	###	###	###			84.3	84.3	0.0
2009-Jun-30 Tue	###	###	###	###			###	###	0.0
2009-Jun-29 Mon	###	6.2	###	###			79.5	79.5	0.0
2009-Jun-26 Fri	###	6.2	###	###	100,577	311,788	69.2	69.2	0.0
2009-Jun-25 Thu	6.23	6.23	###	###	118,329	###	###	###	0.0
2009-Jun-24 Wed	6.2	6.24	###	6.23	20,145	62,852	71.0	71.0	0.4
2009-Jun-23 Tue	###	###	###	6.2	117,959	0	88.0	88.0	0.4
2009-Jun-22 Mon	###	###	###	###	147,787	0	24.2	24.2	0.0
2009-Jun-19 Fri	###	6.2	###	###	609,057	1,888,076	###	###	0.0
2009-Jun-18 Thu	5.81	###	5.81	###	1,328	3,857	84.8	84.8	0.0
2009-Jun-17 Wed	###	###	###	###	7,489	0	90.3	90.3	0.0
2009-Jun-16 Tue	###	###	5.85	###	8,256	24,148	###	###	0.0
2009-Jun-15 Mon	5.85	###	5.84	###			###	###	0.0
2009-Jun-12 Fri	###	###	5.84	###			###	###	0.0
2009-Jun-11 Thu	###	###	5.83	5.85			21.0	21.0	0.4
2009-Jun-10 Wed	5.85	###	5.55	5.83			31.5	31.5	###
2009-Jun-09 Tue	###	###	5.82	5.89	8,021	23,341	###	###	###
2009-Jun-05 Fri	###	###	###	5.85			84.8	84.8	0.4
2009-Jun-04 Thu	###	5.75	5.51	5.75			###	###	###
2009-Jun-03 Wed	###	5.76	5.57	5.74			###	###	0.4
2009-Jun-02 Tue	5.8	5.8	5.7	5.77			###	###	0.4
2009-Jun-01 Mon	5.54	5.85	5.54	5.83			###	###	###
2009-May-29 Fri	###	###	###	5.55	217,951	0	86.5	86.5	###
2009-May-28 Thu	###	5.4	###	###	37,484	###	94.3	94.3	0.0
2009-May-27 Wed	4.89	5	4.8	###	16,375	###	76.2	76.2	0.0
2009-May-26 Tue	4.8	4.87	4.75	4.87	6,057	###	###	###	0.3
2009-May-25 Mon	4.84	4.84	4.71	4.84			73.7	73.7	0.3
2009-May-22 Fri	###	4.81	###	4.81	11,244	27,041	###	###	###
2009-May-21 Thu	###	###	4.57	###			70.4	70.4	0.0
2009-May-20 Wed	###	###	###	###			74.9	74.9	0.0
2009-May-19 Tue	###	4.75	###	###	7,375	###	74.7	74.7	0.0
2009-May-18 Mon	4.79	4.79	4.71	4.71			32.5	32.5	###
2009-May-15 Fri	4.7	4.81	###	4.77			78.0	78.0	###
2009-May-14 Thu	4.8	4.85	4.73	4.84	12,855	61,575	###	###	0.3
2009-May-13 Wed	4.85	4.85	4.75	4.83			###	###	0.3
2009-May-12 Tue	4.85	###	4.8	4.89			###	###	###
2009-May-11 Mon	4.85	###	4.83	4.89	32,974	###	71.3	71.3	###
2009-May-08 Fri	4.75	4.8	4.71	4.8			67.0	67.0	0.3
2009-May-07 Thu	4.8	4.8	4.78	4.79	10,179	48,757	###	###	0.3
2009-May-06 Wed	4.51	4.79	4.51	4.79	8,971	###	###	###	0.3
2009-May-05 Tue	4.45	###	4.45	###	152,383	339,052	###	###	0.0
2009-May-04 Mon	###	4.49	###	4.44			###	###	0.3
2009-May-01 Fri	4.42	4.42	4.42	4.42	16,654	###	###	###	0.3
2009-Apr-30 Thu	###	4.44	###	###			29.0	29.0	0.0
2009-Apr-29 Wed	###	4.42	4.25	###			###	###	0.0
2009-Apr-28 Tue	###	4.42	###	###			72.5	72.5	0.0
2009-Apr-27 Mon	4.2	###	4.2	###			90.1	90.1	0.0
2009-Apr-24 Fri	###	###	###	4.2			###	###	###
2009-Apr-23 Thu	4.41	4.42	4.29	###			###	###	0.0
2009-Apr-22 Wed	4.41	4.42	###	###			###	###	0.0
2009-Apr-21 Tue	4.4	4.42	###	4.41	40,325	###	74.5	74.5	###
2009-Apr-20 Mon	###	4.4	###	4.4			###	###	0.3
2009-Apr-17 Fri	###	4.4	###	###			70.0	70.0	0.0
2009-Apr-16 Thu	###	4.42	4.25	4.29	56,458	244,745	###	###	###
2009-Apr-15 Wed	4.25	4.26	4.25	4.26	8,976	###	65.6	65.6	0.3
2009-Apr-14 Tue	###	###	###	###			###	###	0.0
2009-Apr-09 Thu	###	###	###	###	0				0.0
2009-Apr-08 Wed	###	###	###	###	46	0	79.6	79.6	0.0
2009-Apr-07 Tue	4.2	4.21	###	4.21	13,250	###	77.6	77.6	###
2009-Apr-06 Mon	###	4.2	###	###			###	###	0.0
2009-Apr-03 Fri	###	###	###	###	50,877	0	29.7	29.7	0.0
2009-Apr-02 Thu	4.2	4.2	###	###			13.7	13.7	0.0
2009-Apr-01 Wed	4.26	4.26	4.25	4.26	6,144	26,142	70.0	70.0	0.3
2009-Mar-31 Tue	4.41	4.41	4.4	4.4			###	###	0.3
2009-Mar-30 Mon	4.41	4.41	###	4.41			###	###	###
2009-Mar-27 Fri	###	4.4	###	4.4			68.2	68.2	0.3
2009-Mar-26 Thu	4.4	4.4	###	4.4			61.9	61.9	0.3
2009-Mar-25 Wed	4.42	4.42	###	4.4			###	###	0.3
2009-Mar-24 Tue	4.44	4.44	###	4.42	2,341	###	###	###	0.3
2009-Mar-23 Mon	4.2	###	###	###			77.5	77.5	0.0
2009-Mar-20 Fri	###	4.28	###	4.2	108,870	232,981	###	###	###
2009-Mar-19 Thu	###	###	###	###			###	###	0.0
2009-Mar-18 Wed	4	###	###	###			###	###	0.0
2009-Mar-17 Tue	3.83	4	3.83	4			###	###	0.3
2009-Mar-16 Mon	3.85	3.85	3.78	3.81			###	###	0.3
2009-Mar-13 Fri	3.77	3.85	3.77	3.85			70.7	70.7	0.3
2009-Mar-12 Thu	###	###	3.8	3.8	50,243	###	18.4	18.4	###
2009-Mar-11 Wed	3.8	3.82	3.74	3.8	79,889	301,980	###	###	###
2009-Mar-10 Tue	3.76	3.8	3.74	3.74			30.3	30.3	0.3
2009-Mar-09 Mon	3.75	3.84	###	3.8			###	###	###
2009-Mar-06 Fri	3.71	3.71	###	3.71			###	###	###
2009-Mar-05 Thu	3.71	3.73	3.71	3.73			74.6	74.6	###
2009-Mar-04 Wed	3.7	3.8	3.7	3.8			86.0	86.0	###
2009-Mar-03 Tue	###	###	###	###	0				0.0
2009-Mar-02 Mon	###	###	###	###			84.4	84.4	0.0
2009-Feb-27 Fri	###	###	###	###	936,373	0	91.0	91.0	0.0
2009-Feb-26 Thu	3.7	3.7	3.57	###	19,942	72,489	###	###	0.0
2009-Feb-25 Wed	###	3.7	3.55	3.7	22,450	81,381	###	###	0.3
2009-Feb-24 Tue	3.5	3.5	3.5	3.5			###	###	0.3
2009-Feb-23 Mon	3.5	3.55	3.5	3.55			###	###	###
2009-Feb-20 Fri	3.5	3.5	3.5	3.5			78.4	78.4	0.3
2009-Feb-19 Thu	3.45	3.5	3.45	3.5	20,588	71,543	###	###	0.3
2009-Feb-18 Wed	3.43	3.43	###	###	20,788	35,651	27.6	27.6	0.0
2009-Feb-17 Tue	3.52	3.53	3.43	3.43			25.5	25.5	0.2
2009-Feb-16 Mon	3.55	3.55	3.51	3.51	3,425	###	29.0	29.0	###
2009-Feb-13 Fri	3.51	3.51	3.51	3.51			63.1	63.1	###
2009-Feb-12 Thu	###	###	3.51	3.51			###	###	###
2009-Feb-11 Wed	###	###	3.51	3.51			###	###	###
2009-Feb-10 Tue	###	###	###	###	1,071	0	75.8	75.8	0.0
2009-Feb-09 Mon	3.51	3.55	3.51	3.55			76.2	76.2	###
2009-Feb-06 Fri	###	###	3.5	3.51	7,557	13,224	###	###	###
2009-Feb-05 Thu	3.5	3.51	3.48	3.48	27,048	###	###	###	0.2
2009-Feb-04 Wed	###	###	###	###	88,125	0	###	###	0.0
2009-Feb-03 Tue	3.52	###	3.51	###	2,044	3,587	87.0	87.0	0.0
2009-Feb-02 Mon	3.51	###	3.5	3.5			###	###	0.3
2009-Jan-30 Fri	3.55	###	3.5	3.5			###	###	0.3
2009-Jan-29 Thu	3.5	3.51	3.5	3.5			###	###	0.3
2009-Jan-28 Wed	3.5	3.51	3.5	3.51	1,624	###	###	###	###
2009-Jan-27 Tue	3.5	3.54	3.5	3.5			75.1	75.1	0.3
2009-Jan-23 Fri	3.45	3.5	3.45	3.5			89.1	89.1	0.3
2009-Jan-22 Thu	3.55	3.55	3.55	3.55			76.2	76.2	###
2009-Jan-21 Wed	3.5	3.5	3.47	3.5			76.0	76.0	0.3
2009-Jan-20 Tue	###	###	3.5	3.5			###	###	0.3
2009-Jan-19 Mon	###	###	###	###	16,653	0	77.2	77.2	0.0
2009-Jan-16 Fri	3.59	###	3.59	###	16,459	29,543	###	###	0.0
2009-Jan-15 Thu	3.7	3.72	###	###			35.4	35.4	0.0
2009-Jan-14 Wed	3.7	3.7	3.7	3.7			67.8	67.8	0.3
2009-Jan-13 Tue	3.8	3.8	3.7	3.7	16,247	60,926	###	###	0.3
2009-Jan-12 Mon	3.82	3.82	3.8	3.8	1,720	6,553	30.5	30.5	###
2009-Jan-09 Fri	4	4	3.8	###	23,750	92,625	24.6	24.6	0.0
2009-Jan-08 Thu	###	###	###	###	1,250	0	###	###	0.0
2009-Jan-07 Wed	4	###	4	4			64.8	64.8	0.3
2009-Jan-06 Tue	###	###	###	###	19,156	0	64.9	64.9	0.0
2009-Jan-05 Mon	###	3.8	###	3.8	6,524	###	81.9	81.9	###
2009-Jan-02 Fri	###	###	###	###	826	0	63.4	63.4	0.0
2008-Dec-31 Wed	3.57	###	3.57	###	54,059	###	63.4	63.4	0.0
2008-Dec-30 Tue	3.5	3.55	3.5	3.55			68.0	68.0	###
2008-Dec-29 Mon	3.46	3.47	3.46	3.47	654	###	###	###	0.2
2008-Dec-24 Wed	3.52	3.52	3.46	3.46			###	###	0.2
2008-Dec-23 Tue	3.5	3.5	3.5	3.5	0				0.3
2008-Dec-22 Mon	3.5	3.51	3.45	3.5	27,949	###	###	###	0.3
2008-Dec-19 Fri	3.51	3.52	3.5	3.5			31.9	31.9	0.3
2008-Dec-18 Thu	3.52	3.52	3.5	3.5			###	###	0.3
2008-Dec-17 Wed	3.5	###	3.5	3.59	1,951	###	###	###	###
2008-Dec-16 Tue	3.56	###	3.5	###	52,254	91,444	###	###	0.0
2008-Dec-15 Mon	3.5	###	3.5	###			86.6	86.6	0.0
2008-Dec-12 Fri	3.79	3.79	3.76	3.76			32.5	32.5	0.3
2008-Dec-11 Thu	3.72	3.79	3.72	3.79	1,651	###	###	###	###
2008-Dec-10 Wed	3.79	3.79	###	3.7	21,829	###	###	###	0.3
2008-Dec-09 Tue	3.8	3.8	###	###	5,987	11,375	###	###	0.0
2008-Dec-08 Mon	3.88	3.88	3.88	3.88	0				0.3
2008-Dec-05 Fri	###	###	3.88	3.88			36.2	36.2	0.3
2008-Dec-04 Thu	3.8	###	3.8	###			88.2	88.2	0.0
2008-Dec-03 Wed	3.7	3.7	3.7	3.7	0				0.3
2008-Dec-02 Tue	3.7	3.7	3.7	3.7			75.9	75.9	0.3
2008-Dec-01 Mon	###	###	3.7	###			74.1	74.1	0.0
2008-Nov-28 Fri	3.45	###	3.45	###			###	###	0.0
2008-Nov-27 Thu	3.75	3.75	3.75	3.75			###	###	0.3
2008-Nov-26 Wed	###	###	###	###	0				0.0
2008-Nov-25 Tue	3.4	###	3.4	###	32,221	54,775	97.2	97.2	0.0
2008-Nov-24 Mon	###	3.43	###	3.43	1,956	3,354	95.5	95.5	0.2
2008-Nov-21 Fri	###	###	###	###	281,027	0	###	###	0.0
2008-Nov-20 Thu	###	###	3.2	3.2			32.6	32.6	0.2
2008-Nov-19 Wed	3.4	3.49	3.4	3.45	77,043	###	###	###	###
2008-Nov-18 Tue	###	###	3.5	###			###	###	0.0
2008-Nov-17 Mon	3.79	3.79	###	3.7	42,125	79,826	33.7	33.7	0.3
2008-Nov-14 Fri	###	###	###	###			###	###	0.0
2008-Nov-13 Thu	###	###	4	4	4,750	###	45.7	45.7	0.3
2008-Nov-12 Wed	###	###	###	###	13,742	0	31.5	31.5	0.0
2008-Nov-11 Tue	4.2	4.2	###	###	6,546	13,746	41.0	41.0	0.0
2008-Nov-10 Mon	###	###	4.2	4.25	29,385	###	34.6	34.6	###
2008-Nov-07 Fri	4.24	4.24	4.2	4.2			30.8	30.8	###
2008-Nov-06 Thu	4.47	4.47	4.4	4.43			###	###	###
2008-Nov-05 Wed	###	4.41	###	###			###	###	0.0
2008-Nov-04 Tue	###	###	###	###			###	###	0.0
2008-Nov-03 Mon	4.41	4.41	###	4.41	11,850	26,129	58.8	58.8	###
2008-Oct-31 Fri	4.5	4.5	4.4	4.41			22.2	22.2	###
2008-Oct-30 Thu	4.5	4.5	###	4.5	1,671,720	3,761,370	62.7	62.7	###
2008-Oct-29 Wed	4.21	4.5	4	4.5	3,084,742	13,110,153	###	###	###
2008-Oct-28 Tue	4.26	4.26	4	4.2	25,120	103,745	39.2	39.2	###
2008-Oct-27 Mon	###	###	###	###			83.4	83.4	0.0
2008-Oct-24 Fri	4.41	4.41	###	###			51.5	51.5	0.0
2008-Oct-23 Thu	4.4	4.5	###	4.4			###	###	0.3
2008-Oct-22 Wed	###	4.55	###	4.55			90.7	90.7	0.3
2008-Oct-21 Tue	###	###	###	###			29.1	29.1	0.0
2008-Oct-20 Mon	4.28	###	4.28	###			78.8	78.8	0.0
2008-Oct-17 Fri	###	4.5	4.26	4.5	30,325	132,823	###	###	###
2008-Oct-16 Thu	###	###	4.2	4.27			###	###	###
2008-Oct-15 Wed	4.5	4.5	###	4.4			###	###	0.3
2008-Oct-14 Tue	###	4.51	###	4.5			###	###	###
2008-Oct-13 Mon	###	###	4.2	4.25			###	###	###
2008-Oct-10 Fri	4.5	4.5	###	###			###	###	0.0
2008-Oct-09 Thu	###	4.8	4.55	4.8			###	###	0.3
2008-Oct-08 Wed	###	###	###	###	10,446	0	###	###	0.0
2008-Oct-07 Tue	4.76	4.77	###	###			###	###	0.0
2008-Oct-06 Mon	4.75	4.75	4.7	4.7			50.2	50.2	0.3
2008-Oct-03 Fri	4.85	4.85	4.8	4.81			32.4	32.4	###
2008-Oct-02 Thu	4.86	5	4.85	4.85			41.9	41.9	###
2008-Oct-01 Wed	###	###	4.83	4.85	47,084	###	27.9	27.9	###
2008-Sep-30 Tue	###	###	###	4.8			###	###	0.3
2008-Sep-29 Mon	###	###	###	###			###	###	0.0
2008-Sep-26 Fri	###	###	###	5	32,948	0	84.3	84.3	0.4
2008-Sep-25 Thu	###	5	###	###			74.0	74.0	0.0
2008-Sep-24 Wed	###	###	###	5	70,455	0	70.4	70.4	0.4
2008-Sep-23 Tue	5	###	###	###			75.2	75.2	0.0
2008-Sep-22 Mon	###	5.21	###	5.2	41,723	108,688	87.3	87.3	###
2008-Sep-19 Fri	4.76	###	4.75	5	38,746	92,021	###	###	0.4
2008-Sep-18 Thu	4.8	###	###	###			85.8	85.8	0.0
2008-Sep-17 Wed	5	###	5	###			###	###	0.0
2008-Sep-16 Tue	5	###	4.79	5			69.5	69.5	0.4
2008-Sep-15 Mon	###	5.25	###	5.25			###	###	0.4
2008-Sep-12 Fri	5.29	5.29	###	5.2	57,446	151,944	22.2	22.2	###
2008-Sep-11 Thu	5.29	###	5.2	###			###	###	0.0
2008-Sep-10 Wed	5.25	###	5.25	###			###	###	0.0
2008-Sep-09 Tue	###	5.45	###	5.45			###	###	###
2008-Sep-08 Mon	###	###	5.45	5.45			###	###	###
2008-Sep-05 Fri	5.4	5.45	5.4	5.41	26,354	142,970	68.5	68.5	###
2008-Sep-04 Thu	5.46	5.59	###	5.57			###	###	0.4
2008-Sep-03 Wed	5.76	5.85	5.46	5.46	19,044	###	9.6	9.6	###
2008-Sep-02 Tue	5.56	###	5.56	###			77.8	77.8	0.0
2008-Sep-01 Mon	###	5.5	###	5.5			###	###	0.4
2008-Aug-29 Fri	###	###	5	5	28,257	70,642	###	###	0.4
2008-Aug-28 Thu	4.86	###	4.85	###			###	###	0.0
2008-Aug-27 Wed	4.26	4.72	4.26	###			96.9	96.9	0.0
2008-Aug-26 Tue	4.25	4.26	###	4.26	82,247	175,186	###	###	0.3
2008-Aug-25 Mon	###	###	###	###			80.2	80.2	0.0
2008-Aug-22 Fri	4.2	4.25	4.2	4.2			###	###	###
2008-Aug-21 Thu	4.25	4.25	4.2	4.2	40,349	170,474	31.4	31.4	###
2008-Aug-20 Wed	4.2	4.25	4.2	4.2			65.1	65.1	###
2008-Aug-19 Tue	4.27	###	4.2	4.25	114,741	240,956	38.5	38.5	###
2008-Aug-18 Mon	###	4.47	###	4.47			82.2	82.2	###
2008-Aug-15 Fri	###	4.5	4.29	###			###	###	0.0
2008-Aug-14 Thu	4.26	###	###	4.25	53,024	0	###	###	###
2008-Aug-13 Wed	4.2	4.24	###	4.24			82.8	82.8	0.3
2008-Aug-12 Tue	###	4.2	###	###	29,880	62,748	75.8	75.8	0.0
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	3.85	4	3.85	4			86.9	86.9	0.3
2008-Aug-07 Thu	###	###	3.81	###	205,271	391,041	###	###	0.0
2008-Aug-06 Wed	3.7	###	3.7	###			92.5	92.5	0.0
2008-Aug-05 Tue	###	3.7	###	3.7	10,220	###	###	###	0.3
2008-Aug-04 Mon	3.81	3.81	3.8	3.8	1,071	4,075	###	###	###
2008-Aug-01 Fri	3.84	3.84	3.8	3.8			31.1	31.1	###
2008-Jul-31 Thu	3.86	3.86	3.85	3.86			###	###	0.3
2008-Jul-30 Wed	3.84	3.87	3.83	3.86			70.6	70.6	0.3
2008-Jul-29 Tue	###	###	3.86	3.86			###	###	0.3
2008-Jul-28 Mon	###	###	###	###	33,545	0	78.9	78.9	0.0
2008-Jul-25 Fri	###	###	###	###	45,954	0	###	###	0.0
2008-Jul-24 Thu	###	###	###	###	73,756	0	###	###	0.0
2008-Jul-23 Wed	###	###	3.89	###	87,453	###	62.7	62.7	0.0
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	###	3.87	###	41,550	###	23.7	23.7	0.0
2008-Jul-18 Fri	###	###	###	###	55,986	0	###	###	0.0
2008-Jul-17 Thu	###	4	3.87	4			72.0	72.0	0.3
2008-Jul-16 Wed	3.86	###	3.86	###			82.7	82.7	0.0
2008-Jul-15 Tue	###	###	###	###	2,073	0	33.7	33.7	0.0
2008-Jul-14 Mon	###	###	###	###			###	###	0.0
2008-Jul-11 Fri	###	4.2	###	###	8,286	###	31.8	31.8	0.0
2008-Jul-10 Thu	4.2	4.25	###	###	31,146	66,185	18.9	18.9	0.0
2008-Jul-09 Wed	4.21	###	4.2	4.28	144,971	###	83.8	83.8	0.3
2008-Jul-08 Tue	###	###	4.2	4.21			20.9	20.9	###
2008-Jul-07 Mon	###	###	###	###			75.4	75.4	0.0
2008-Jul-04 Fri	4.21	###	4.21	###			###	###	0.0
2008-Jul-03 Thu	4.2	4.4	4.2	4.21			77.6	77.6	###
2008-Jul-02 Wed	###	###	4.25	###			40.0	40.0	0.0
2008-Jul-01 Tue	4.4	4.44	###	4.44	11,976	26,586	###	###	0.3
2008-Jun-30 Mon	4.45	4.45	###	###	52,347	116,472	33.4	33.4	0.0
2008-Jun-27 Fri	4.56	4.56	4.43	4.48	23,150	104,059	21.1	21.1	###
2008-Jun-26 Thu	4.45	###	4.45	###			81.5	81.5	0.0
2008-Jun-25 Wed	4.58	4.58	4.45	4.45	16,686	###	###	###	0.3
2008-Jun-24 Tue	4.51	4.51	4.51	4.51	6,050	27,285	72.1	72.1	0.3
2008-Jun-23 Mon	4.4	4.5	4.4	4.5			###	###	###
2008-Jun-20 Fri	4.5	4.5	4.5	4.5			72.4	72.4	###
2008-Jun-19 Thu	4.56	4.56	4.5	4.5	123,689	###	###	###	###
2008-Jun-18 Wed	4.76	4.78	4.75	4.75	1,054	5,022	###	###	###
2008-Jun-17 Tue	4.88	4.88	4.8	4.84	2,442	###	30.1	30.1	0.3
2008-Jun-16 Mon	4.87	###	4.87	4.87			###	###	0.3
2008-Jun-13 Fri	###	###	4.58	###			72.2	72.2	0.0
2008-Jun-12 Thu	###	###	###	###			44.4	44.4	0.0
2008-Jun-11 Wed	###	###	4.89	###	9,655	###	77.1	77.1	0.0
2008-Jun-10 Tue	###	###	4.8	4.8			23.7	23.7	0.3
2008-Jun-06 Fri	###	5	###	5			###	###	0.4
2008-Jun-05 Thu	5	5	###	###	426,451	1,066,127	###	###	0.0
2008-Jun-04 Wed	###	###	5	5	140,258	350,645	39.6	39.6	0.4
2008-Jun-03 Tue	###	###	###	###	0				0.0
2008-Jun-02 Mon	###	###	5	###	14,072	35,180	73.2	73.2	0.0
2008-May-30 Fri	###	###	###	###			###	###	0.0
2008-May-29 Thu	###	5.2	###	###	24,952	64,875	###	###	0.0
2008-May-28 Wed	5.2	5.24	###	###			42.6	42.6	0.0
2008-May-27 Tue	5.26	5.26	5.2	5.2	37,357	195,377	31.1	31.1	###
2008-May-26 Mon	5.24	5.29	5.24	5.26	11,655	###	75.5	75.5	0.4
2008-May-23 Fri	###	5.25	###	5.25			76.7	76.7	0.4
2008-May-22 Thu	###	###	###	###	1,944	0	84.9	84.9	0.0
2008-May-21 Wed	5.4	5.4	###	###			7.0	7.0	0.0
2008-May-20 Tue	###	5.45	###	5.45			94.4	94.4	###
2008-May-19 Mon	###	###	###	###			67.2	67.2	0.0
2008-May-16 Fri	###	###	###	###	11,343	0	###	###	0.0
2008-May-15 Thu	5.2	5.2	###	###			29.0	29.0	0.0
2008-May-14 Wed	5.2	5.2	###	###			###	###	0.0
2008-May-13 Tue	###	###	###	###			###	###	0.0
2008-May-12 Mon	###	###	###	###			68.4	68.4	0.0
2008-May-09 Fri	###	###	###	###			64.2	64.2	0.0
2008-May-08 Thu	###	###	###	###	11,329	0	28.3	28.3	0.0
2008-May-07 Wed	5	###	###	###			###	###	0.0
2008-May-06 Tue	###	###	###	###	16,124	0	###	###	0.0
2008-May-05 Mon	5	###	###	###			###	###	0.0
2008-May-02 Fri	5	###	5	5			###	###	0.4
2008-May-01 Thu	###	###	###	###			68.2	68.2	0.0
2008-Apr-30 Wed	###	###	###	###			###	###	0.0
2008-Apr-29 Tue	###	5	###	5	52,854	###	###	###	0.4
2008-Apr-28 Mon	###	###	###	###			35.3	35.3	0.0
2008-Apr-24 Thu	###	###	###	###			35.3	35.3	0.0
2008-Apr-23 Wed	5	5	###	5			66.4	66.4	0.4
2008-Apr-22 Tue	###	5	###	###			###	###	0.0
2008-Apr-21 Mon	5	###	###	5	94,881	0	66.6	66.6	0.4
2008-Apr-18 Fri	###	###	###	5	22,284	0	29.9	29.9	0.4
2008-Apr-17 Thu	5	5.27	###	5	47,450	###	###	###	0.4
2008-Apr-16 Wed	5.29	5.29	###	###	3,254	###	###	###	0.0
2008-Apr-15 Tue	###	###	###	###			###	###	0.0
2008-Apr-14 Mon	4.87	###	4.85	###			97.8	97.8	0.0
2008-Apr-11 Fri	5.2	5.2	4.88	4.88	8,125	40,950	###	###	0.3
2008-Apr-10 Thu	###	###	5.2	5.2			###	###	###
2008-Apr-09 Wed	###	5.21	###	5.21	12,550	###	###	###	0.4
2008-Apr-08 Tue	###	###	###	###	24,050	0	###	###	0.0
2008-Apr-07 Mon	###	5	###	5			###	###	0.4
2008-Apr-04 Fri	###	###	###	###	27,749	0	15.8	15.8	0.0
2008-Apr-03 Thu	###	5	###	###			70.2	70.2	0.0
2008-Apr-02 Wed	###	5	4.89	5			80.5	80.5	0.4
2008-Apr-01 Tue	###	###	4.8	###			###	###	0.0
2008-Mar-31 Mon	###	###	###	###	56,255	0	###	###	0.0
2008-Mar-28 Fri	###	5.24	###	###	52,381	###	###	###	0.0
2008-Mar-27 Thu	###	###	###	###	80,123	0	###	###	0.0
2008-Mar-26 Wed	4.8	5	4.8	###	41,159	201,679	81.9	81.9	0.0
2008-Mar-25 Tue	4.75	###	4.75	4.8	22,554	###	70.8	70.8	0.3
2008-Mar-20 Thu	###	###	4.73	###			73.5	73.5	0.0
2008-Mar-19 Wed	4.76	5	4.76	5	27,928	136,288	###	###	0.4
2008-Mar-18 Tue	4.4	4.74	4.4	4.74			96.9	96.9	0.3
2008-Mar-17 Mon	4.27	4.4	4.27	4.4			###	###	0.3
2008-Mar-14 Fri	4.5	4.55	4.45	4.54			###	###	0.3
2008-Mar-13 Thu	###	###	4.4	4.48			19.3	19.3	###
2008-Mar-12 Wed	###	###	###	###	57,474	0	###	###	0.0
2008-Mar-11 Tue	4	###	3.8	###	98,084	186,359	86.2	86.2	0.0
2008-Mar-10 Mon	###	###	###	###	53,324	0	###	###	0.0
2008-Mar-07 Fri	4.5	###	###	###			###	###	0.0
2008-Mar-06 Thu	4.85	4.85	###	###			###	###	0.0
2008-Mar-05 Wed	5	###	4.85	4.85			21.9	21.9	###
2008-Mar-04 Tue	5.27	5.27	4.88	5			###	###	0.4
2008-Mar-03 Mon	###	###	5.22	5.27			35.9	35.9	###
2008-Feb-29 Fri	5.5	5.5	###	###			###	###	0.0
2008-Feb-28 Thu	5.54	5.54	5.54	5.54			70.8	70.8	0.4
2008-Feb-27 Wed	###	###	5.5	5.54	11,874	32,653	###	###	0.4
2008-Feb-26 Tue	###	###	5.27	5.53			###	###	###
2008-Feb-25 Mon	###	###	5.2	###	20,157	###	79.6	79.6	0.0
2008-Feb-22 Fri	###	###	###	###			31.6	31.6	0.0
2008-Feb-21 Thu	###	###	###	###			69.5	69.5	0.0
2008-Feb-20 Wed	###	5.4	###	###	214,245	###	41.0	41.0	0.0
2008-Feb-19 Tue	5.5	5.5	###	5.4			22.4	22.4	0.4
2008-Feb-18 Mon	###	###	5.48	5.51	2,559	###	18.5	18.5	###
2008-Feb-15 Fri	###	5.7	###	###	501,851	1,430,275	76.0	76.0	0.0
2008-Feb-14 Thu	5.75	5.79	5.75	5.75	12,076	69,678	###	###	###
2008-Feb-13 Wed	5.79	###	5.75	5.75			38.1	38.1	###
2008-Feb-12 Tue	###	###	5.75	5.75	16,587	47,687	13.5	13.5	###
2008-Feb-11 Mon	###	###	###	6	5,843	0	###	###	0.4
2008-Feb-08 Fri	###	###	###	###	3,688	0	65.7	65.7	0.0
2008-Feb-07 Thu	###	###	5.87	###	48,255	141,628	77.2	77.2	0.0
2008-Feb-06 Wed	###	###	###	###			42.5	42.5	0.0
2008-Feb-05 Tue	5.81	###	5.81	###			###	###	0.0
2008-Feb-04 Mon	###	###	###	5.75	235,277	0	18.2	18.2	###
2008-Feb-01 Fri	6	###	###	###			###	###	0.0
2008-Jan-31 Thu	6	6	5.85	###	45,859	###	###	###	0.0
2008-Jan-30 Wed	###	###	###	###	28,784	0	###	###	0.0
2008-Jan-29 Tue	6	###	###	###	3,785	0	###	###	0.0
2008-Jan-25 Fri	6	6	5.86	6			###	###	0.4
2008-Jan-24 Thu	5.85	###	5.8	###	21,089	61,158	84.8	84.8	0.0
2008-Jan-23 Wed	###	###	###	5.8			73.3	73.3	0.4
2008-Jan-22 Tue	5.8	###	###	5.45	83,580	0	###	###	###
2008-Jan-21 Mon	5.85	6.23	5.85	###	64,174	###	94.6	94.6	0.0
2008-Jan-18 Fri	###	###	###	6			###	###	0.4
2008-Jan-17 Thu	###	###	6.2	6.2			###	###	0.4
2008-Jan-16 Wed	6.84	6.84	6.26	6.4			###	###	0.5
2008-Jan-15 Tue	6.84	6.88	6.82	6.84	15,487	106,085	75.9	75.9	0.5
2008-Jan-14 Mon	6.8	6.83	6.71	6.83			###	###	0.5
2008-Jan-11 Fri	6.85	###	6.85	6.85	18,886	64,684	80.6	80.6	###
2008-Jan-10 Thu	6.85	7	6.85	###			77.3	77.3	0.0
2008-Jan-09 Wed	###	###	6.85	6.85	22,526	77,151	###	###	###
2008-Jan-08 Tue	6.85	###	6.82	6.85	37,657	###	###	###	###
2008-Jan-07 Mon	###	###	6.85	6.85			###	###	###
2008-Jan-04 Fri	###	###	###	###	15,078	0	###	###	0.0
2008-Jan-03 Thu	7	7	###	###			###	###	0.0
2008-Jan-02 Wed	###	###	7	###	1,244	4,354	###	###	0.0
2007-Dec-31 Mon	###	7	###	7	6,287	###	###	###	0.5
2007-Dec-28 Fri	6.86	###	6.86	###			###	###	0.0
2007-Dec-27 Thu	6.88	7	6.85	6.85			25.5	25.5	###
2007-Dec-24 Mon	###	###	6.85	6.85			###	###	###
2007-Dec-21 Fri	###	###	###	###			25.3	25.3	0.0
2007-Dec-20 Thu	###	###	###	###	6,370	0	###	###	0.0
2007-Dec-19 Wed	6.84	7.22	6.84	###	16,441	115,580	91.7	91.7	0.0
2007-Dec-18 Tue	###	6.78	###	6.78			###	###	0.5
2007-Dec-17 Mon	###	###	6.51	6.51	87,349	284,320	###	###	###
2007-Dec-14 Fri	###	7.22	###	###			###	###	0.0
2007-Dec-13 Thu	7.29	7.29	###	###	24,524	89,389	###	###	0.0
2007-Dec-12 Wed	###	###	###	###			82.1	82.1	0.0
2007-Dec-11 Tue	7.2	7.29	###	7.2			68.4	68.4	0.5
2007-Dec-10 Mon	7.2	###	###	7.22	7,272	0	73.3	73.3	0.5
2007-Dec-07 Fri	###	###	7.2	7.24			27.1	27.1	0.5
2007-Dec-06 Thu	###	###	###	###	15,949	0	###	###	0.0
2007-Dec-05 Wed	###	###	7	###	31,353	###	###	###	0.0
2007-Dec-04 Tue	7.27	7.41	###	7.28			68.2	68.2	0.5
2007-Dec-03 Mon	7.44	7.45	7.29	7.29			###	###	###
2007-Nov-30 Fri	###	7.44	###	7.44	15,620	###	75.4	75.4	###
2007-Nov-29 Thu	7.24	7.49	###	7.45			###	###	0.5
2007-Nov-28 Wed	7.29	###	7.24	7.24	8,340	###	39.7	39.7	0.5
2007-Nov-27 Tue	###	###	7.2	7.28			29.1	29.1	0.5
2007-Nov-26 Mon	7.2	7.49	7.2	###	66,780	###	###	###	0.0
2007-Nov-23 Fri	###	7.2	###	7.2			77.2	77.2	0.5
2007-Nov-22 Thu	###	###	###	###			###	###	0.0
2007-Nov-21 Wed	###	###	###	###	10,486	0	###	###	0.0
2007-Nov-20 Tue	###	###	###	###			38.5	38.5	0.0
2007-Nov-19 Mon	###	7.2	###	###			###	###	0.0
2007-Nov-16 Fri	###	7.2	###	###			25.7	25.7	0.0
2007-Nov-15 Thu	7.2	7.2	###	7.2	21,557	###	###	###	0.5
2007-Nov-14 Wed	7.2	7.2	###	###			###	###	0.0
2007-Nov-13 Tue	###	7.21	###	###			33.4	33.4	0.0
2007-Nov-12 Mon	###	7.21	###	###	22,825	82,284	83.7	83.7	0.0
2007-Nov-09 Fri	###	###	###	7.2	41,958	0	89.4	89.4	0.5
2007-Nov-08 Thu	###	###	6.8	###			###	###	0.0
2007-Nov-07 Wed	###	###	###	###	12,829	0	###	###	0.0
2007-Nov-06 Tue	###	###	6.89	###	15,956	###	###	###	0.0
2007-Nov-05 Mon	###	###	7	###	27,571	###	###	###	0.0
2007-Nov-02 Fri	###	###	###	7.21			###	###	###
2007-Nov-01 Thu	###	###	###	###			58.6	58.6	0.0
2007-Oct-31 Wed	7.41	7.41	###	###			27.3	27.3	0.0
2007-Oct-30 Tue	7.44	7.44	###	7.4	88,956	###	###	###	0.5
2007-Oct-29 Mon	###	7.45	###	7.45			75.4	75.4	0.5
2007-Oct-26 Fri	###	7.43	###	7.4			78.0	78.0	0.5
2007-Oct-25 Thu	7.28	7.45	7.2	###	13,971	###	###	###	0.0
2007-Oct-24 Wed	###	7.41	###	###	41,487	###	74.7	74.7	0.0
2007-Oct-23 Tue	###	###	###	###			###	###	0.0
2007-Oct-22 Mon	###	###	###	###			82.7	82.7	0.0
2007-Oct-19 Fri	###	###	###	###	83,541	0	###	###	0.0
2007-Oct-18 Thu	###	###	6.88	###	137,222	472,043	66.6	66.6	0.0
2007-Oct-17 Wed	###	###	6.79	###			###	###	0.0
2007-Oct-16 Tue	###	###	6.85	6.85			###	###	###
2007-Oct-15 Mon	###	7	6.76	###			77.4	77.4	0.0
2007-Oct-12 Fri	6.79	###	6.46	###			###	###	0.0
2007-Oct-11 Thu	###	6.75	6.59	6.71			75.7	75.7	###
2007-Oct-10 Wed	6.54	###	6.54	###	50,125	###	73.6	73.6	0.0
2007-Oct-09 Tue	###	6.54	###	6.51			###	###	###
2007-Oct-08 Mon	###	6.4	###	6.4			###	###	0.5
2007-Oct-05 Fri	6	6.22	6	6.22	2,046,222	###	87.3	87.3	0.4
2007-Oct-04 Thu	###	6	###	6			###	###	0.4
2007-Oct-03 Wed	###	###	###	###	23,243	0	###	###	0.0
2007-Oct-02 Tue	###	###	###	###			###	###	0.0
2007-Oct-01 Mon	###	###	###	###	15,771	0	###	###	0.0
2007-Sep-28 Fri	###	###	###	###			59.6	59.6	0.0
2007-Sep-27 Thu	5.89	###	5.89	###			###	###	0.0
2007-Sep-26 Wed	5.84	###	5.84	5.89	40,582	###	68.0	68.0	###
2007-Sep-25 Tue	5.85	5.85	5.81	5.85			64.4	64.4	0.4
2007-Sep-24 Mon	5.8	5.85	5.79	5.85	15,157	###	###	###	0.4
2007-Sep-21 Fri	5.81	5.85	5.73	5.77	10,940	63,342	###	###	0.4
2007-Sep-20 Thu	5.82	5.85	5.82	5.85			72.4	72.4	0.4
2007-Sep-19 Wed	###	###	5.8	5.8			###	###	0.4
2007-Sep-18 Tue	5.73	5.89	5.73	5.89			92.1	92.1	###
2007-Sep-17 Mon	5.82	###	5.7	5.89			78.9	78.9	###
2007-Sep-14 Fri	5.75	5.85	5.75	5.83	105,783	613,541	###	###	###
2007-Sep-13 Thu	5.48	5.75	5.48	5.7	78,886	442,944	92.4	92.4	0.4
2007-Sep-12 Wed	5.45	5.52	5.45	5.52			###	###	0.4
2007-Sep-11 Tue	5.48	5.53	5.47	5.53	19,759	108,674	###	###	###
2007-Sep-10 Mon	5.45	5.48	5.42	5.48	47,720	260,074	70.7	70.7	###
2007-Sep-07 Fri	5.49	5.5	5.45	5.48			###	###	###
2007-Sep-06 Thu	5.46	5.5	5.45	5.49	55,889	###	71.1	71.1	0.4
2007-Sep-05 Wed	5.55	5.55	5.45	5.45	35,988	###	22.4	22.4	###
2007-Sep-04 Tue	5.45	###	5.45	###			###	###	0.0
2007-Sep-03 Mon	5.58	5.58	5.45	5.45			16.7	16.7	###
2007-Aug-31 Fri	5.59	###	5.55	5.58			23.9	23.9	0.4
2007-Aug-30 Thu	5.59	5.59	5.46	5.46	8,329	###	20.2	20.2	###
2007-Aug-29 Wed	###	###	5.46	5.59	21,429	###	###	###	###
2007-Aug-28 Tue	###	###	5.51	###			30.2	30.2	0.0
2007-Aug-27 Mon	5.45	###	5.44	###	294,275	800,428	###	###	0.0
2007-Aug-24 Fri	5.5	5.55	5.41	5.45	11,658	63,885	###	###	###
2007-Aug-23 Thu	5.7	5.7	5.41	5.45	42,227	234,570	###	###	###
2007-Aug-22 Wed	5.5	5.7	5.5	5.7			###	###	0.4
2007-Aug-21 Tue	###	5.55	###	5.5			88.1	88.1	0.4
2007-Aug-20 Mon	###	###	###	5.25	39,377	0	71.0	71.0	0.4
2007-Aug-17 Fri	###	###	5	###	33,440	###	41.6	41.6	0.0
2007-Aug-16 Thu	5.2	5.21	4.82	###	45,786	###	###	###	0.0
2007-Aug-15 Wed	5.46	5.46	###	5.25			###	###	0.4
2007-Aug-14 Tue	###	###	5.46	5.46	34,226	###	23.7	23.7	###
2007-Aug-13 Mon	###	###	###	###	252	0	###	###	0.0
2007-Aug-10 Fri	###	5.78	###	###	2,844	###	72.5	72.5	0.0
2007-Aug-09 Thu	5.7	5.78	5.7	5.78			###	###	0.4
2007-Aug-08 Wed	###	5.79	###	5.79	31,480	###	###	###	###
2007-Aug-07 Tue	###	5.7	###	###	11,429	32,572	38.7	38.7	0.0
2007-Aug-06 Mon	5.81	5.81	5.53	###			25.1	25.1	0.0
2007-Aug-03 Fri	5.75	5.88	5.75	5.88	3,970	23,085	###	###	0.4
2007-Aug-02 Thu	5.8	###	###	5.7	69,171	0	38.1	38.1	0.4
2007-Aug-01 Wed	5.82	###	5.75	5.75			63.2	63.2	###
2007-Jul-31 Tue	5.7	5.82	5.7	5.82			###	###	0.4
2007-Jul-30 Mon	###	5.7	5.51	###			###	###	0.0
2007-Jul-27 Fri	5.55	5.7	5.55	###	100,572	###	###	###	0.0
2007-Jul-26 Thu	###	###	5.52	###			77.3	77.3	0.0
2007-Jul-25 Wed	5.75	5.75	###	###	19,550	###	24.6	24.6	0.0
2007-Jul-24 Tue	5.8	5.84	5.76	5.8			63.5	63.5	0.4
2007-Jul-23 Mon	5.72	5.83	5.72	5.76	18,273	105,526	###	###	###
2007-Jul-20 Fri	5.85	5.89	5.71	5.71	23,328	###	###	###	0.4
2007-Jul-19 Thu	###	5.75	###	5.75	40,543	###	84.9	84.9	###
2007-Jul-18 Wed	5.89	5.89	5.54	###	94,627	###	5.6	5.6	0.0
2007-Jul-17 Tue	5.88	###	5.88	5.88			67.9	67.9	0.4
2007-Jul-16 Mon	###	###	###	###			###	###	0.0
2007-Jul-13 Fri	###	###	###	###	51,682	0	###	###	0.0
2007-Jul-12 Thu	###	###	5.85	###	36,480	###	68.7	68.7	0.0
2007-Jul-11 Wed	5.87	###	5.82	###	26,359	###	###	###	0.0
2007-Jul-10 Tue	###	5.85	###	5.85			###	###	0.4
2007-Jul-09 Mon	5.7	5.7	5.42	###	41,723	231,979	###	###	0.0
2007-Jul-06 Fri	###	5.75	5.56	5.7			###	###	0.4
2007-Jul-05 Thu	5.7	5.74	###	###	28,372	81,427	###	###	0.0
2007-Jul-04 Wed	5.73	5.78	###	###			33.0	33.0	0.0
2007-Jul-03 Tue	5.79	5.79	###	5.73	30,185	87,385	###	###	###
2007-Jul-02 Mon	5.81	5.81	###	5.78			38.0	38.0	0.4
2007-Jun-29 Fri	###	###	5.73	###			###	###	0.0
2007-Jun-28 Thu	5.84	###	5.8	5.8			30.4	30.4	0.4
2007-Jun-27 Wed	5.72	5.88	5.72	5.77			82.1	82.1	0.4
2007-Jun-26 Tue	###	###	###	###	221,474	0	9.0	9.0	0.0
2007-Jun-25 Mon	###	###	###	###			70.6	70.6	0.0
2007-Jun-22 Fri	###	###	###	###			###	###	0.0
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	###	###	###	###			61.5	61.5	0.0
2007-Jun-19 Tue	###	###	###	###			39.8	39.8	0.0
2007-Jun-18 Mon	###	###	###	###			68.0	68.0	0.0
2007-Jun-15 Fri	###	###	###	###	60,074	0	36.4	36.4	0.0
2007-Jun-14 Thu	###	###	###	###	106,888	0	35.9	35.9	0.0
2007-Jun-13 Wed	###	###	###	###			39.4	39.4	0.0
2007-Jun-12 Tue	6	6	###	###	35,771	###	###	###	0.0
2007-Jun-08 Fri	###	###	###	###	8,229	0	###	###	0.0
2007-Jun-07 Thu	###	###	###	###			###	###	0.0
2007-Jun-06 Wed	###	###	###	###			73.8	73.8	0.0
2007-Jun-05 Tue	###	6	###	###			###	###	0.0
2007-Jun-04 Mon	###	###	###	###			68.6	68.6	0.0
2007-Jun-01 Fri	###	###	###	###	2,342	0	62.7	62.7	0.0
2007-May-31 Thu	5.88	###	5.88	###	22,053	###	68.7	68.7	0.0
2007-May-30 Wed	5.85	5.87	5.8	5.8			###	###	0.4
2007-May-29 Tue	5.8	5.85	5.75	5.79			33.7	33.7	###
2007-May-28 Mon	5.85	5.85	5.7	5.8			35.7	35.7	0.4
2007-May-25 Fri	5.79	5.85	5.79	5.85	189,980	1,105,683	###	###	0.4
2007-May-24 Thu	###	5.77	###	5.76	64,624	186,440	###	###	###
2007-May-23 Wed	5.71	5.72	###	###			###	###	0.0
2007-May-22 Tue	5.73	5.73	5.71	5.73	8,325	###	70.0	70.0	###
2007-May-21 Mon	5.74	5.74	5.7	5.73	39,156	223,972	36.4	36.4	###
2007-May-18 Fri	5.82	5.82	5.74	5.75	20,074	116,027	28.6	28.6	###
2007-May-17 Thu	###	###	5.75	5.81			###	###	###
2007-May-16 Wed	5.72	5.75	5.72	5.72			###	###	0.4
2007-May-15 Tue	5.78	5.79	5.72	5.72	66,676	383,720	###	###	0.4
2007-May-14 Mon	5.8	5.8	5.77	5.79	10,577	61,187	###	###	###
2007-May-11 Fri	5.78	5.8	5.77	5.8			###	###	0.4
2007-May-10 Thu	###	###	5.76	5.77			16.3	16.3	0.4
2007-May-09 Wed	5.84	5.87	5.84	5.84			66.6	66.6	0.4
2007-May-08 Tue	###	###	5.83	5.85			###	###	0.4
2007-May-07 Mon	###	###	5.85	5.87			###	###	###
2007-May-04 Fri	###	###	###	###			###	###	0.0
2007-May-03 Thu	###	###	###	###			81.5	81.5	0.0
2007-May-02 Wed	###	###	5.88	5.88	297,952	875,978	11.9	11.9	0.4
2007-May-01 Tue	###	###	###	###			83.9	83.9	0.0
2007-Apr-30 Mon	###	###	5.89	###			77.6	77.6	0.0
2007-Apr-27 Fri	5.89	###	5.87	###			###	###	0.0
2007-Apr-26 Thu	5.85	###	5.85	5.87	56,428	165,051	71.5	71.5	###
2007-Apr-24 Tue	5.84	5.84	5.8	5.8	17,525	###	32.4	32.4	0.4
2007-Apr-23 Mon	5.74	5.84	5.73	5.84	85,681	###	###	###	0.4
2007-Apr-20 Fri	5.71	5.72	5.7	5.72	44,342	###	65.8	65.8	0.4
2007-Apr-19 Thu	###	5.7	###	5.7			77.0	77.0	0.4
2007-Apr-18 Wed	###	###	5.55	###			###	###	0.0
2007-Apr-17 Tue	5.74	5.74	5.55	###			###	###	0.0
2007-Apr-16 Mon	5.75	5.75	###	5.7			###	###	0.4
2007-Apr-13 Fri	5.5	5.75	5.5	5.75			###	###	###
2007-Apr-12 Thu	###	5.7	5.45	5.45	43,251	241,124	###	###	###
2007-Apr-11 Wed	###	###	5.58	###			###	###	0.0
2007-Apr-10 Tue	5.56	###	5.56	###			69.3	69.3	0.0
2007-Apr-05 Thu	5.53	5.56	5.53	5.53			###	###	###
2007-Apr-04 Wed	5.45	5.5	5.4	5.5			###	###	0.4
2007-Apr-03 Tue	5.5	5.54	5.4	5.45	15,385	84,155	25.3	25.3	###
2007-Apr-02 Mon	5.74	5.74	5.5	5.5	13,246	74,442	8.8	8.8	0.4
2007-Mar-30 Fri	5.5	###	5.45	###			80.1	80.1	0.0
2007-Mar-29 Thu	5.45	5.5	5.45	5.5			71.4	71.4	0.4
2007-Mar-28 Wed	###	###	5.41	5.45			15.3	15.3	###
2007-Mar-27 Tue	5.44	###	5.43	###			87.8	87.8	0.0
2007-Mar-26 Mon	###	5.4	5.29	5.4			###	###	0.4
2007-Mar-23 Fri	###	###	5.25	5.26	45,059	118,279	###	###	0.4
2007-Mar-22 Thu	5.2	###	5.2	###	42,672	110,947	###	###	0.0
2007-Mar-21 Wed	###	###	###	###			33.6	33.6	0.0
2007-Mar-20 Tue	5.25	5.28	###	###			26.9	26.9	0.0
2007-Mar-19 Mon	###	###	5.2	5.2			###	###	###
2007-Mar-16 Fri	5.29	5.29	5.22	5.28			37.5	37.5	0.4
2007-Mar-15 Thu	###	5.5	5.23	5.4	53,259	###	###	###	0.4
2007-Mar-14 Wed	5.5	5.5	5.27	###	78,659	423,578	9.9	9.9	0.0
2007-Mar-13 Tue	5.56	5.57	5.5	5.53			###	###	###
2007-Mar-12 Mon	###	5.7	5.56	5.56	20,484	115,324	###	###	0.4
2007-Mar-09 Fri	5.7	5.7	5.7	5.7	16,745	95,446	###	###	0.4
2007-Mar-08 Thu	5.57	5.7	5.55	5.7	50,883	###	###	###	0.4
2007-Mar-07 Wed	5.74	5.74	5.7	5.7			###	###	0.4
2007-Mar-06 Tue	5.7	5.75	5.25	5.7			###	###	0.4
2007-Mar-05 Mon	6	6	5.7	5.7			20.1	20.1	0.4
2007-Mar-02 Fri	###	###	###	6	235,420	0	###	###	0.4
2007-Mar-01 Thu	6	###	6	###	85,589	###	75.6	75.6	0.0
2007-Feb-28 Wed	5.85	###	5.72	###	75,952	217,222	70.9	70.9	0.0
2007-Feb-27 Tue	###	###	###	###			87.9	87.9	0.0
2007-Feb-26 Mon	5.81	###	5.81	###	33,926	98,555	###	###	0.0
2007-Feb-23 Fri	5.8	5.8	5.7	5.71			###	###	0.4
2007-Feb-22 Thu	6	6	5.8	5.85	69,656	410,970	###	###	0.4
2007-Feb-21 Wed	6	6	###	6	67,350	202,050	72.5	72.5	0.4
2007-Feb-20 Tue	###	6	###	###	50,571	###	81.2	81.2	0.0
2007-Feb-19 Mon	5.8	5.85	5.8	5.85	22,276	129,757	###	###	0.4
2007-Feb-16 Fri	5.77	5.8	5.7	5.8			###	###	0.4
2007-Feb-15 Thu	5.8	5.82	5.77	5.82			###	###	0.4
2007-Feb-14 Wed	###	###	5.75	5.75	19,345	###	###	###	###
2007-Feb-13 Tue	5.7	###	###	###	61,880	0	###	###	0.0
2007-Feb-12 Mon	###	###	###	###			75.3	75.3	0.0
2007-Feb-09 Fri	###	###	###	###	4,982	0	68.9	68.9	0.0
2007-Feb-08 Thu	5.51	###	5.47	###	41,079	112,351	###	###	0.0
2007-Feb-07 Wed	###	###	5.45	5.55	57,324	###	21.5	21.5	###
2007-Feb-06 Tue	5.45	###	5.45	###			91.8	91.8	0.0
2007-Feb-05 Mon	5.48	5.48	5.4	5.45			###	###	###
2007-Feb-02 Fri	5.45	5.45	5.45	5.45			65.7	65.7	###
2007-Feb-01 Thu	5.47	5.47	5.47	5.47	728	3,982	###	###	###
2007-Jan-31 Wed	5.5	5.5	5.49	5.49			41.4	41.4	0.4
2007-Jan-30 Tue	5.48	5.49	5.4	5.4	2,655	14,456	###	###	0.4
2007-Jan-29 Mon	5.48	5.5	5.4	5.46			39.9	39.9	###
2007-Jan-25 Thu	5.49	5.49	5.47	5.47	4,181	###	###	###	###
2007-Jan-24 Wed	5.45	5.5	5.45	5.5			###	###	0.4
2007-Jan-23 Tue	5.45	5.47	5.45	5.45	9,155	49,986	###	###	###
2007-Jan-22 Mon	5.49	5.49	5.4	5.4	8,773	###	###	###	0.4
2007-Jan-19 Fri	5.47	5.49	5.47	5.49			###	###	0.4
2007-Jan-18 Thu	###	5.45	###	###	26,459	###	68.4	68.4	0.0
2007-Jan-17 Wed	###	5.55	###	5.45			###	###	###
2007-Jan-16 Tue	###	###	###	###			###	###	0.0
2007-Jan-15 Mon	5.25	5.29	###	###			###	###	0.0
2007-Jan-12 Fri	###	5.2	###	5.2	17,421	###	###	###	###
2007-Jan-11 Thu	5	###	5	###	14,750	36,875	###	###	0.0
2007-Jan-10 Wed	###	###	###	###	15,722	0	###	###	0.0
2007-Jan-09 Tue	5.2	5.2	###	###			25.2	25.2	0.0
2007-Jan-08 Mon	###	###	5.2	5.2	5,644	14,674	###	###	###
2007-Jan-05 Fri	###	###	###	###			###	###	0.0
2007-Jan-04 Thu	5.55	5.55	5.4	5.4			###	###	0.4
2007-Jan-03 Wed	5.58	###	5.55	5.55			37.0	37.0	###
2007-Jan-02 Tue	5.55	5.55	5.53	5.54			###	###	0.4
2006-Dec-29 Fri	5.5	5.55	5.5	5.55	20,257	###	###	###	###
2006-Dec-28 Thu	5.47	5.49	5.4	5.47			###	###	###
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	5.25	5.25	###	5.2			###	###	###
2006-Dec-21 Thu	###	5.2	###	5.2			75.4	75.4	###
2006-Dec-20 Wed	5.28	5.29	###	5.2			###	###	###
2006-Dec-19 Tue	5.2	5.29	###	5.29	13,471	###	83.5	83.5	0.4
2006-Dec-18 Mon	###	5.2	###	5.2			###	###	###
2006-Dec-15 Fri	###	###	###	###			7.2	7.2	0.0
2006-Dec-14 Thu	5.55	5.55	###	###	16,951	###	###	###	0.0
2006-Dec-13 Wed	5.5	5.5	5.5	5.5			###	###	0.4
2006-Dec-12 Tue	5.55	5.55	5.55	5.55	24,250	134,587	70.0	70.0	###
2006-Dec-11 Mon	0	0	0	0	0				0.0
2006-Dec-08 Fri	5.5	5.55	5.45	5.55			75.4	75.4	###
2006-Dec-07 Thu	5.45	5.5	5.42	5.45	16,987	92,749	68.2	68.2	###
2006-Dec-06 Wed	###	###	5.45	5.45			11.9	11.9	###
2006-Dec-05 Tue	5.59	###	5.55	5.55			30.0	30.0	###
2006-Dec-04 Mon	###	###	###	###			68.4	68.4	0.0
2006-Dec-01 Fri	5.7	5.7	5.55	5.55			###	###	###
2006-Nov-30 Thu	5.89	5.89	###	5.72	31,426	92,549	11.3	11.3	0.4
2006-Nov-29 Wed	5.56	6	5.56	5.89			###	###	###
2006-Nov-28 Tue	###	###	###	5.55			97.4	97.4	###
2006-Nov-27 Mon	###	###	###	###	11,253	0	###	###	0.0
2006-Nov-24 Fri	###	###	###	###	17,250	0	###	###	0.0
2006-Nov-23 Thu	###	###	###	###	25,576	0	###	###	0.0
2006-Nov-22 Wed	4.8	###	4.8	###			88.9	88.9	0.0
2006-Nov-21 Tue	###	###	4.8	4.8	10,322	24,772	###	###	0.3
2006-Nov-20 Mon	###	###	4.85	###	19,550	###	###	###	0.0
2006-Nov-17 Fri	###	###	4.8	4.8			7.5	7.5	0.3
2006-Nov-16 Thu	###	###	4.82	###			###	###	0.0
2006-Nov-15 Wed	###	5	###	###			###	###	0.0
2006-Nov-14 Tue	###	###	###	###	89,276	0	64.9	64.9	0.0
2006-Nov-13 Mon	###	###	4.82	4.82			###	###	0.3
2006-Nov-10 Fri	###	4.8	###	4.8	132,558	###	###	###	0.3
2006-Nov-09 Thu	###	###	###	###			72.8	72.8	0.0
2006-Nov-08 Wed	###	4.7	###	###			###	###	0.0
2006-Nov-07 Tue	4.49	4.7	4.49	4.7			93.1	93.1	0.3
2006-Nov-06 Mon	4.25	4.5	4.25	4.49			###	###	###
2006-Nov-03 Fri	###	###	###	###	17,572	0	###	###	0.0
2006-Nov-02 Thu	###	###	###	###	10,086	0	###	###	0.0
2006-Nov-01 Wed	###	4.25	###	4.25	15,229	###	79.8	79.8	###
2006-Oct-31 Tue	4.25	###	4.21	4.21	16,240	34,185	27.6	27.6	###
2006-Oct-30 Mon	4.22	4.25	4.2	4.25	39,425	166,570	###	###	###
2006-Oct-27 Fri	4.2	4.22	###	4.22	56,177	###	###	###	###
2006-Oct-26 Thu	###	4.2	###	4.2			69.1	69.1	###
2006-Oct-25 Wed	###	###	###	###	19,258	0	65.6	65.6	0.0
2006-Oct-24 Tue	###	###	###	###			39.5	39.5	0.0
2006-Oct-23 Mon	###	###	###	###			###	###	0.0
2006-Oct-20 Fri	###	###	###	###			14.9	14.9	0.0
2006-Oct-19 Thu	###	###	###	###	35,784	0	71.0	71.0	0.0
2006-Oct-18 Wed	###	###	###	###			63.1	63.1	0.0
2006-Oct-17 Tue	###	###	###	###			75.1	75.1	0.0
2006-Oct-16 Mon	###	###	###	###	33,826	0	###	###	0.0
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	###	###			###	###	0.0
2006-Oct-11 Wed	###	###	###	###			29.3	29.3	0.0
2006-Oct-10 Tue	###	###	###	###	8,257	0	61.6	61.6	0.0
2006-Oct-09 Mon	###	###	###	###	43,554	0	84.8	84.8	0.0
2006-Oct-06 Fri	###	###	###	###			###	###	0.0
2006-Oct-05 Thu	###	###	###	###	45,354	0	###	###	0.0
2006-Oct-04 Wed	###	###	###	###			###	###	0.0
2006-Oct-03 Tue	###	###	4	###			70.8	70.8	0.0
2006-Oct-02 Mon	###	###	###	###	40,780	0	64.7	64.7	0.0
2006-Sep-29 Fri	###	###	###	###	26,478	0	###	###	0.0
2006-Sep-28 Thu	###	###	###	###			63.6	63.6	0.0
2006-Sep-27 Wed	###	###	###	###	17,481	0	###	###	0.0
2006-Sep-26 Tue	###	###	###	###			82.3	82.3	0.0
2006-Sep-25 Mon	###	###	###	###	48,389	0	78.7	78.7	0.0
2006-Sep-22 Fri	###	###	3.86	###	18,254	###	###	###	0.0
2006-Sep-21 Thu	4	###	4	###			###	###	0.0
2006-Sep-20 Wed	###	###	4	###	44,987	89,974	###	###	0.0
2006-Sep-19 Tue	4.2	4.25	###	4.25			###	###	###
2006-Sep-18 Mon	###	4.2	###	###			###	###	0.0
2006-Sep-15 Fri	###	###	###	###			###	###	0.0
2006-Sep-14 Thu	###	###	###	###			###	###	0.0
2006-Sep-13 Wed	###	###	###	###	67,851	0	85.2	85.2	0.0
2006-Sep-12 Tue	###	###	###	###	21,647	0	###	###	0.0
2006-Sep-11 Mon	4	4	###	###	12,080	###	###	###	0.0
2006-Sep-08 Fri	###	###	###	###	34,752	0	###	###	0.0
2006-Sep-07 Thu	4	4	###	###			###	###	0.0
2006-Sep-06 Wed	###	4	###	###			###	###	0.0
2006-Sep-05 Tue	###	###	###	###	409,248	0	30.7	30.7	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	###	###	###	###			24.8	24.8	0.0
2006-Aug-31 Thu	3.84	###	3.84	###	35,447	68,058	###	###	0.0
2006-Aug-30 Wed	3.8	3.84	3.78	3.84			77.1	77.1	0.3
2006-Aug-29 Tue	###	###	3.8	3.8			6.5	6.5	###
2006-Aug-28 Mon	###	###	###	###	13,982	0	73.1	73.1	0.0
2006-Aug-25 Fri	###	###	###	###			73.4	73.4	0.0
2006-Aug-24 Thu	###	###	3.85	###			###	###	0.0
2006-Aug-23 Wed	###	4.21	###	###			64.3	64.3	0.0
2006-Aug-22 Tue	###	4.2	###	4.2	8,577	###	72.6	72.6	###
2006-Aug-21 Mon	4.2	4.2	###	###			###	###	0.0
2006-Aug-18 Fri	4.25	4.26	###	4.2			###	###	###
2006-Aug-17 Thu	4.21	###	4.2	4.25			70.6	70.6	###
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	###	###	###	###	28,574	0	90.0	90.0	0.0
2006-Aug-14 Mon	###	###	3.82	###			79.8	79.8	0.0
2006-Aug-11 Fri	###	###	3.82	3.82			###	###	0.3
2006-Aug-10 Thu	3.85	###	3.85	###	21,354	###	80.7	80.7	0.0
2006-Aug-09 Wed	3.86	3.89	3.86	3.87	23,150	###	###	###	###
2006-Aug-08 Tue	3.8	3.89	3.8	3.86			79.2	79.2	0.3
2006-Aug-07 Mon	3.86	3.86	3.8	3.8	68,420	262,048	###	###	###
2006-Aug-04 Fri	3.8	###	3.72	3.86			###	###	0.3
2006-Aug-03 Thu	3.77	3.89	###	3.8	359,340	###	75.5	75.5	###
2006-Aug-02 Wed	###	###	###	3.85			2.1	2.1	0.3
2006-Aug-01 Tue	###	4.2	###	###			###	###	0.0
2006-Jul-31 Mon	4.25	4.25	###	###			###	###	0.0
2006-Jul-28 Fri	4.21	4.21	4.21	4.21			###	###	###
2006-Jul-27 Thu	4.2	4.22	###	4.21	28,052	59,189	###	###	###
2006-Jul-26 Wed	4.44	4.44	4.21	4.21			4.3	4.3	###
2006-Jul-25 Tue	4.45	4.48	4.45	4.45	30,346	###	70.2	70.2	0.3
2006-Jul-24 Mon	4.5	4.5	###	4.5	18,078	40,675	75.8	75.8	###
2006-Jul-21 Fri	4.5	4.54	4.45	4.5	36,546	164,274	72.6	72.6	###
2006-Jul-20 Thu	4.44	###	4.44	4.53	49,080	108,957	###	###	###
2006-Jul-19 Wed	4.2	4.43	4.2	4.43	56,123	242,170	###	###	###
2006-Jul-18 Tue	###	4.2	###	4.2	20,950	###	93.3	93.3	###
2006-Jul-17 Mon	###	###	###	###			89.1	89.1	0.0
2006-Jul-14 Fri	###	###	###	###	16,152	0	###	###	0.0
2006-Jul-13 Thu	###	4.2	###	4.2			###	###	###
2006-Jul-12 Wed	###	4.2	4	4.2	52,280	214,347	86.6	86.6	###
2006-Jul-11 Tue	###	###	###	###			90.5	90.5	0.0
2006-Jul-10 Mon	3.81	###	3.8	###			###	###	0.0
2006-Jul-07 Fri	3.75	3.8	3.75	3.77			66.8	66.8	###
2006-Jul-06 Thu	3.74	3.75	3.74	3.75	5,181	###	61.9	61.9	0.3
2006-Jul-05 Wed	3.8	3.82	3.75	3.75			19.4	19.4	0.3
2006-Jul-04 Tue	3.87	3.87	3.84	3.84			27.3	27.3	0.3
2006-Jul-03 Mon	3.81	3.88	3.81	3.87			76.4	76.4	###
2006-Jun-30 Fri	3.72	3.87	3.72	3.8	81,058	###	###	###	###
2006-Jun-27 Tue	3.55	3.56	3.51	3.56	20,129	71,156	72.2	72.2	0.3
2006-Jun-26 Mon	3.51	3.51	3.41	3.5			38.9	38.9	0.3
2006-Jun-23 Fri	3.51	###	3.51	3.51			72.7	72.7	###
2006-Jun-22 Thu	3.56	###	3.5	3.51			###	###	###
2006-Jun-21 Wed	3.52	###	3.52	###	31,225	54,956	###	###	0.0
2006-Jun-20 Tue	###	3.73	3.59	###			###	###	0.0
2006-Jun-19 Mon	###	###	###	###	13,352	0	###	###	0.0
2006-Jun-16 Fri	###	###	###	###			###	###	0.0
2006-Jun-15 Thu	###	###	###	###			62.7	62.7	0.0
2006-Jun-14 Wed	###	3.73	3.56	3.59	261,755	###	###	###	###
2006-Jun-13 Tue	###	###	###	###			###	###	0.0
2006-Jun-09 Fri	3.72	3.73	###	###			###	###	0.0
2006-Jun-08 Thu	3.75	3.75	###	###	50,225	94,171	19.8	19.8	0.0
2006-Jun-07 Wed	3.73	3.75	3.73	3.75			###	###	0.3
2006-Jun-06 Tue	3.79	3.84	3.73	3.75			30.6	30.6	0.3
2006-Jun-05 Mon	3.8	3.8	3.8	3.8	3,750	14,250	68.6	68.6	###
2006-Jun-02 Fri	3.8	3.82	3.8	3.8			###	###	###
2006-Jun-01 Thu	###	###	###	###			68.1	68.1	0.0
2006-May-31 Wed	3.8	3.8	3.8	3.8			68.7	68.7	###
2006-May-30 Tue	###	3.76	###	3.76	336,756	###	###	###	0.3
2006-May-29 Mon	###	###	###	###			65.8	65.8	0.0
2006-May-26 Fri	3.7	3.7	###	###			###	###	0.0
2006-May-25 Thu	3.7	3.7	###	###			17.5	17.5	0.0
2006-May-24 Wed	###	3.7	###	###			###	###	0.0
2006-May-23 Tue	3.8	3.8	3.5	3.5	77,087	###	5.0	5.0	0.3
2006-May-22 Mon	###	###	3.85	3.85	14,977	###	34.4	34.4	0.3
2006-May-19 Fri	3.85	4	3.85	###	3,623	14,220	88.1	88.1	0.0
2006-May-18 Thu	###	4	3.8	4	18,155	###	###	###	0.3
2006-May-17 Wed	4	###	###	4			###	###	0.3
2006-May-16 Tue	3.88	###	3.87	###	102,577	198,486	76.9	76.9	0.0
2006-May-15 Mon	3.8	3.82	3.7	3.82			###	###	0.3
2006-May-12 Fri	3.85	3.86	3.75	3.86			72.1	72.1	0.3
2006-May-11 Thu	###	###	###	3.85	98,921	0	###	###	0.3
2006-May-10 Wed	###	###	###	###			###	###	0.0
2006-May-09 Tue	###	###	###	###	16,756	0	65.6	65.6	0.0
2006-May-08 Mon	###	###	###	###	5,075	0	###	###	0.0
2006-May-05 Fri	###	###	###	###	15,640	0	16.3	16.3	0.0
2006-May-04 Thu	###	###	###	###			###	###	0.0
2006-May-03 Wed	3.5	###	3.5	###			87.0	87.0	0.0
2006-May-02 Tue	3.59	###	3.49	3.5			19.5	19.5	0.3
2006-May-01 Mon	3.41	3.59	###	3.59			###	###	###
2006-Apr-28 Fri	3.52	3.52	3.45	3.45	14,350	###	22.5	22.5	###
2006-Apr-27 Thu	3.54	3.58	3.48	3.48			23.9	23.9	0.2
2006-Apr-26 Wed	3.49	###	3.48	3.54	26,925	46,849	74.9	74.9	0.3
2006-Apr-24 Mon	###	###	3.5	3.5	30,157	52,774	###	###	0.3
2006-Apr-21 Fri	3.5	###	3.5	###			###	###	0.0
2006-Apr-20 Thu	###	###	3.5	3.5			14.0	14.0	0.3
2006-Apr-19 Wed	3.55	3.55	3.45	3.5			###	###	0.3
2006-Apr-18 Tue	###	###	###	###			67.9	67.9	0.0
2006-Apr-13 Thu	3.59	###	3.59	###			75.9	75.9	0.0
2006-Apr-11 Tue	3.53	3.53	3.51	3.51	8,550	###	###	###	###
2006-Apr-10 Mon	###	###	###	###	19,422	0	###	###	0.0
2006-Apr-07 Fri	###	###	3.49	3.49			9.5	9.5	###
2006-Apr-06 Thu	###	###	###	###			###	###	0.0
2006-Apr-05 Wed	###	###	3.59	3.59	36,321	###	34.3	34.3	###
2006-Apr-04 Tue	3.57	###	3.52	3.59			75.5	75.5	###
2006-Apr-03 Mon	3.46	3.5	3.4	3.41	53,426	###	###	###	###
2006-Mar-31 Fri	3.57	3.57	3.41	3.45	103,125	###	###	###	###
2006-Mar-30 Thu	3.7	3.7	###	###	48,258	89,277	###	###	0.0
2006-Mar-29 Wed	###	###	###	3.74			###	###	0.3
2006-Mar-28 Tue	4	###	###	###			###	###	0.0
2006-Mar-27 Mon	4	###	4	###			72.3	72.3	0.0
2006-Mar-24 Fri	4	###	###	4	10,077	0	###	###	0.3
2006-Mar-23 Thu	###	###	###	4	20,883	0	26.0	26.0	0.3
2006-Mar-22 Wed	###	###	###	###			25.8	25.8	0.0
2006-Mar-21 Tue	###	###	###	###			###	###	0.0
2006-Mar-20 Mon	###	###	3.85	###			67.1	67.1	0.0
2006-Mar-17 Fri	3.71	###	###	###			###	###	0.0
2006-Mar-16 Thu	###	3.71	###	3.71			###	###	###
2006-Mar-15 Wed	###	3.71	3.5	###	62,959	###	80.8	80.8	0.0
2006-Mar-14 Tue	3.7	3.7	3.5	3.52	5,151	18,543	###	###	###
2006-Mar-13 Mon	3.7	3.7	###	###			10.4	10.4	0.0
2006-Mar-10 Fri	###	3.82	###	3.75	77,229	###	###	###	0.3
2006-Mar-09 Thu	###	###	###	###	120,055	0	###	###	0.0
2006-Mar-08 Wed	3.7	3.7	3.59	###	37,172	###	###	###	0.0
2006-Mar-07 Tue	###	3.7	###	3.7			69.6	69.6	0.3
2006-Mar-06 Mon	3.5	3.7	3.5	###	80,120	###	###	###	0.0
2006-Mar-03 Fri	###	3.5	###	3.49	53,225	93,143	###	###	###
2006-Mar-02 Thu	###	###	3.25	3.25	6,580	###	###	###	0.2
2006-Mar-01 Wed	3.4	3.4	###	###			14.4	14.4	0.0
2006-Feb-28 Tue	3.52	3.52	###	###			###	###	0.0
2006-Feb-27 Mon	3.4	3.55	###	3.55	83,142	147,577	93.1	93.1	###
2006-Feb-24 Fri	###	###	###	###			97.9	97.9	0.0
2006-Feb-23 Thu	###	###	###	###			96.1	96.1	0.0
2006-Feb-22 Wed	2.8	###	2.8	###	131,926	###	###	###	0.0
2006-Feb-21 Tue	2.72	2.82	2.72	2.75	78,924	###	73.3	73.3	###
2006-Feb-20 Mon	2.7	2.73	###	2.73			###	###	###
2006-Feb-17 Fri	2.7	2.71	2.7	2.7			70.1	70.1	0.2
2006-Feb-16 Thu	2.7	2.7	###	2.7			###	###	0.2
2006-Feb-15 Wed	###	2.73	###	2.73	29,042	39,642	###	###	###
2006-Feb-14 Tue	###	###	###	###	38,450	0	###	###	0.0
2006-Feb-13 Mon	###	2.7	###	###	27,680	###	###	###	0.0
2006-Feb-10 Fri	2.7	2.7	###	###			28.0	28.0	0.0
2006-Feb-09 Thu	2.75	2.75	2.7	2.7	40,322	109,877	###	###	0.2
2006-Feb-08 Wed	2.79	2.79	2.75	2.75	93,421	258,776	###	###	###
2006-Feb-07 Tue	2.84	2.84	2.8	2.8			21.8	21.8	0.2
2006-Feb-06 Mon	2.85	2.85	2.78	2.85			63.5	63.5	###
2006-Feb-03 Fri	2.86	2.88	2.75	2.75	12,753	###	###	###	###
2006-Feb-02 Thu	2.8	2.88	2.77	2.88	20,375	57,559	###	###	0.2
2006-Feb-01 Wed	2.85	2.85	###	2.82	109,046	###	27.0	27.0	###
2006-Jan-31 Tue	2.83	###	2.82	2.88			###	###	0.2
2006-Jan-30 Mon	2.85	2.85	2.75	2.8			###	###	0.2
2006-Jan-27 Fri	2.83	###	2.83	2.85			###	###	###
2006-Jan-25 Wed	2.8	2.83	2.8	2.83	25,884	###	###	###	0.2
2006-Jan-24 Tue	2.85	2.86	2.8	2.8			19.5	19.5	0.2
2006-Jan-23 Mon	2.86	2.86	2.83	2.85	37,145	105,677	33.1	33.1	###
2006-Jan-20 Fri	2.84	2.86	2.81	2.86	27,250	77,253	###	###	0.2
2006-Jan-19 Thu	2.88	2.89	2.85	2.85			20.7	20.7	###
2006-Jan-18 Wed	2.88	2.88	2.87	2.88			80.3	80.3	0.2
2006-Jan-17 Tue	2.87	2.88	2.87	2.88			###	###	0.2
2006-Jan-16 Mon	2.88	2.89	2.87	2.87	78,449	###	34.0	34.0	###
2006-Jan-13 Fri	2.89	2.89	2.87	2.87	43,870	126,345	###	###	###
2006-Jan-12 Thu	###	###	2.85	2.89			32.8	32.8	###
2006-Jan-11 Wed	2.89	###	2.89	2.89	25,075	###	###	###	###
2006-Jan-10 Tue	2.74	###	2.74	2.85	69,071	94,627	94.3	94.3	###
2006-Jan-09 Mon	2.73	2.76	2.73	2.73	74,070	203,322	###	###	###
2006-Jan-06 Fri	###	2.73	###	2.73			###	###	###
2006-Jan-05 Thu	###	###	###	###			33.8	33.8	0.0
2006-Jan-04 Wed	###	###	###	###			66.7	66.7	0.0
2006-Jan-03 Tue	###	###	###	###			###	###	0.0
2005-Dec-30 Fri	2.59	2.59	2.57	2.57			19.4	19.4	###
2005-Dec-29 Thu	###	###	###	###	15,626	0	78.9	78.9	0.0
2005-Dec-28 Wed	###	###	2.55	2.56			11.3	11.3	0.2
2005-Dec-27 Tue	###	###	2.57	###	46,775	###	84.6	84.6	0.0
2005-Dec-23 Fri	###	###	2.57	###	46,775	###	84.6	84.6	0.0
2005-Dec-22 Thu	###	###	###	###			16.5	16.5	0.0
2005-Dec-21 Wed	2.74	2.75	###	###	50,250	###	###	###	0.0
2005-Dec-20 Tue	2.7	2.72	2.7	2.72	50,424	136,649	77.3	77.3	0.2
2005-Dec-19 Mon	2.7	2.72	###	2.7			###	###	0.2
2005-Dec-16 Fri	2.7	2.7	###	###			###	###	0.0
2005-Dec-15 Thu	2.71	2.71	###	2.7			35.8	35.8	0.2
2005-Dec-14 Wed	2.74	2.74	2.72	2.73	28,320	###	29.9	29.9	###
2005-Dec-13 Tue	2.71	2.76	2.71	2.74			###	###	0.2
2005-Dec-12 Mon	2.7	2.76	2.7	2.75			85.5	85.5	###
2005-Dec-09 Fri	2.74	2.74	###	2.7	91,140	###	###	###	0.2
2005-Dec-08 Thu	2.74	2.75	2.7	2.7			###	###	0.2
2005-Dec-07 Wed	###	2.75	###	2.74			###	###	0.2
2005-Dec-06 Tue	###	2.7	###	###	53,586	72,341	73.9	73.9	0.0
2005-Dec-05 Mon	###	###	###	###			74.1	74.1	0.0
2005-Dec-02 Fri	###	###	###	###	17,350	0	###	###	0.0
2005-Dec-01 Thu	###	###	###	###	35,280	0	76.4	76.4	0.0
2005-Nov-30 Wed	###	###	###	###	63,070	0	21.6	21.6	0.0
2005-Nov-29 Tue	###	###	###	###	38,158	0	78.0	78.0	0.0
2005-Nov-28 Mon	###	2.7	###	2.7			82.0	82.0	0.2
2005-Nov-25 Fri	2.75	2.75	###	###			7.3	7.3	0.0
2005-Nov-24 Thu	2.7	2.7	2.7	2.7			###	###	0.2
2005-Nov-23 Wed	2.75	2.8	###	###	90,154	###	###	###	0.0
2005-Nov-22 Tue	2.89	2.89	2.72	2.72	36,022	101,041	###	###	0.2
2005-Nov-21 Mon	2.77	###	2.77	2.83			85.5	85.5	0.2
2005-Nov-18 Fri	2.58	2.7	2.58	2.7			94.5	94.5	0.2
2005-Nov-17 Thu	2.51	2.56	2.51	2.56			###	###	0.2
2005-Nov-16 Wed	2.54	2.54	2.5	2.5	97,044	244,550	###	###	0.2
2005-Nov-15 Tue	2.51	2.54	2.51	2.54	37,887	###	###	###	###
2005-Nov-14 Mon	2.51	2.52	2.48	2.51			69.0	69.0	###
2005-Nov-11 Fri	2.5	2.51	2.48	2.51			74.9	74.9	###
2005-Nov-10 Thu	2.49	2.51	2.49	2.49			###	###	0.2
2005-Nov-09 Wed	2.49	2.5	2.49	2.5	11,642	29,046	75.1	75.1	0.2
2005-Nov-08 Tue	2.49	2.49	2.49	2.49			68.7	68.7	0.2
2005-Nov-07 Mon	2.49	2.49	2.48	2.49			73.5	73.5	0.2
2005-Nov-04 Fri	2.48	2.48	2.47	2.47			###	###	###
2005-Nov-03 Thu	2.47	2.49	2.47	2.48			###	###	0.2
2005-Nov-02 Wed	2.47	2.49	2.45	2.49			79.1	79.1	0.2
2005-Nov-01 Tue	2.48	2.5	2.48	2.48	36,383	###	###	###	0.2
2005-Oct-31 Mon	2.51	2.51	2.48	2.48	33,671	###	###	###	0.2
2005-Oct-28 Fri	2.49	2.52	2.49	2.51			78.6	78.6	###
2005-Oct-27 Thu	2.5	2.52	2.46	2.52			78.7	78.7	###
2005-Oct-26 Wed	2.51	2.51	2.5	2.5			###	###	0.2
2005-Oct-25 Tue	2.54	2.54	2.51	2.51	37,025	93,488	###	###	###
2005-Oct-24 Mon	2.51	2.55	2.51	2.52			74.2	74.2	###
2005-Oct-21 Fri	2.53	2.53	2.5	2.5			###	###	0.2
2005-Oct-20 Thu	2.55	###	2.51	2.53	406,272	509,871	39.0	39.0	###
2005-Oct-19 Wed	2.5	###	2.5	2.55			90.3	90.3	0.2
2005-Oct-18 Tue	2.47	2.47	2.42	2.43	76,280	###	19.2	19.2	###
2005-Oct-17 Mon	2.48	2.48	2.45	2.47	24,873	###	31.4	31.4	###
2005-Oct-14 Fri	2.48	2.48	2.45	2.45	41,953	###	###	###	0.2
2005-Oct-13 Thu	2.45	2.46	2.44	2.45			70.9	70.9	0.2
2005-Oct-12 Wed	2.43	2.45	2.43	2.45			72.2	72.2	0.2
2005-Oct-11 Tue	2.43	2.43	2.42	2.43			72.7	72.7	###
2005-Oct-10 Mon	2.42	2.45	2.41	2.43			71.2	71.2	###
2005-Oct-07 Fri	2.43	2.43	2.4	2.41	66,750	###	###	###	0.2
2005-Oct-06 Thu	2.42	2.44	2.41	2.43			###	###	###
2005-Oct-05 Wed	2.45	2.47	2.41	2.41			###	###	0.2
2005-Oct-04 Tue	2.47	2.49	2.47	2.48			74.8	74.8	0.2
2005-Oct-03 Mon	2.5	2.51	2.45	2.47			###	###	###
2005-Sep-30 Fri	2.55	2.55	2.48	2.48	41,726	104,940	###	###	0.2
2005-Sep-29 Thu	2.5	2.5	2.4	2.49			28.4	28.4	0.2
2005-Sep-28 Wed	2.54	2.55	2.49	2.49	85,974	216,654	18.4	18.4	0.2
2005-Sep-27 Tue	2.54	2.58	2.54	2.54	26,352	###	70.7	70.7	###
2005-Sep-26 Mon	2.55	###	2.51	2.52	86,987	###	###	###	###
2005-Sep-23 Fri	###	2.59	###	2.54			###	###	###
2005-Sep-22 Thu	2.4	2.4	###	###	124,683	###	###	###	0.0
2005-Sep-21 Wed	2.41	2.42	2.4	2.42			###	###	0.2
2005-Sep-20 Tue	2.41	2.42	2.4	2.4			###	###	###
2005-Sep-19 Mon	2.4	2.42	2.4	2.4	99,526	239,857	###	###	###
2005-Sep-16 Fri	###	###	###	###	38,786	0	72.4	72.4	0.0
2005-Sep-15 Thu	###	###	###	###	10,979	0	###	###	0.0
2005-Sep-14 Wed	###	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	###	###			70.1	70.1	0.0
2005-Sep-12 Mon	2.41	2.41	###	2.4			###	###	###
2005-Sep-09 Fri	2.4	2.43	###	2.4			###	###	###
2005-Sep-08 Thu	###	2.4	###	###			72.1	72.1	0.0
2005-Sep-07 Wed	###	###	###	###			###	###	0.0
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###			21.8	21.8	0.0
2005-Sep-01 Thu	###	###	###	###	64,586	0	72.3	72.3	0.0
2005-Aug-31 Wed	###	###	###	###			14.0	14.0	0.0
2005-Aug-30 Tue	###	###	###	###	17,986	0	67.5	67.5	0.0
2005-Aug-29 Mon	###	###	2.27	###			###	###	0.0
2005-Aug-26 Fri	2.4	2.45	###	###	26,226	32,126	###	###	0.0
2005-Aug-25 Thu	2.25	2.4	2.25	2.4	58,441	135,875	97.8	97.8	###
2005-Aug-24 Wed	###	###	2.25	2.25	40,320	###	###	###	###
2005-Aug-23 Tue	###	###	###	###	0				0.0
2005-Aug-22 Mon	###	###	###	###	50,750	0	23.7	23.7	0.0
2005-Aug-19 Fri	2.4	2.4	###	###	25,072	30,086	6.4	6.4	0.0
2005-Aug-18 Thu	2.48	2.52	###	###	64,274	80,985	###	###	0.0
2005-Aug-17 Wed	2.5	2.52	2.49	2.5	124,480	311,822	###	###	0.2
2005-Aug-16 Tue	2.56	2.56	2.5	2.5			13.0	13.0	0.2
2005-Aug-15 Mon	2.5	2.58	2.48	2.54	130,672	###	###	###	###
2005-Aug-12 Fri	###	2.5	###	2.4	302,621	378,276	###	###	###
2005-Aug-11 Thu	2.28	2.28	2.27	2.27	21,750	49,481	###	###	0.2
2005-Aug-10 Wed	2.23	2.28	2.23	2.28	68,350	154,129	###	###	0.2
2005-Aug-09 Tue	2.22	2.22	2.22	2.22	93,221	206,950	70.3	70.3	0.2
2005-Aug-08 Mon	2.21	2.22	###	2.22			72.0	72.0	0.2
2005-Aug-05 Fri	2.2	2.21	###	2.21			67.3	67.3	0.2
2005-Aug-04 Thu	2.2	2.23	###	2.2			###	###	0.2
2005-Aug-03 Wed	###	2.4	###	2.2			###	###	0.2
2005-Aug-02 Tue	###	###	###	###	648,775	0	###	###	0.0
2005-Aug-01 Mon	###	1.73	###	1.73			90.8	90.8	###
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			89.8	89.8	0.0
2005-Jul-27 Wed	1.59	###	1.59	###			###	###	0.0
2005-Jul-26 Tue	###	###	1.59	1.59	21,144	###	26.1	26.1	###
2005-Jul-25 Mon	###	###	1.58	###			###	###	0.0
2005-Jul-22 Fri	###	###	###	###			62.9	62.9	0.0
2005-Jul-21 Thu	###	###	1.58	1.58			20.7	20.7	0.1
2005-Jul-20 Wed	###	###	1.58	1.58			19.4	19.4	0.1
2005-Jul-19 Tue	###	###	1.58	1.58	11,350	###	19.7	19.7	0.1
2005-Jul-18 Mon	###	###	###	###			###	###	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	1.58	###	1.58	###			###	###	0.0
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	###	###	###	###			79.8	79.8	0.0
2005-Jul-08 Fri	1.52	###	1.51	1.55	41,153	31,070	85.0	85.0	###
2005-Jul-07 Thu	1.54	1.55	1.51	1.55			###	###	###
2005-Jul-06 Wed	1.46	1.51	1.46	1.5			###	###	0.1
2005-Jul-05 Tue	1.455	1.46	1.455	1.455	23,943	###	68.3	68.3	###
2005-Jul-04 Mon	1.455	1.455	1.455	1.455	1,750	2,546	###	###	###
2005-Jul-01 Fri	###	###	1.46	1.46			24.2	24.2	0.1
2005-Jun-30 Thu	1.48	1.48	###	###	27,926	###	###	###	0.0
2005-Jun-29 Wed	1.46	1.46	1.46	1.46			73.1	73.1	0.1
2005-Jun-28 Tue	1.45	1.45	1.45	1.45	5,825	8,446	65.2	65.2	###
2005-Jun-27 Mon	1.45	1.46	1.45	1.45	133,750	###	###	###	###
2005-Jun-24 Fri	1.53	1.53	1.455	1.49			14.2	14.2	###
2005-Jun-23 Thu	1.53	1.54	1.53	1.53	16,970	26,048	###	###	###
2005-Jun-22 Wed	1.54	1.54	1.54	1.54			###	###	###
2005-Jun-21 Tue	1.55	1.55	1.51	1.55			###	###	###
2005-Jun-20 Mon	1.5	1.55	1.46	1.55			92.4	92.4	###
2005-Jun-17 Fri	1.51	1.51	1.47	1.47			11.0	11.0	###
2005-Jun-16 Thu	1.54	1.55	###	###			15.2	15.2	0.0
2005-Jun-15 Wed	1.57	1.57	###	###			14.5	14.5	0.0
2005-Jun-14 Tue	1.57	1.57	1.55	1.57	21,740	###	71.0	71.0	0.1
2005-Jun-10 Fri	1.59	1.59	1.57	1.58	16,744	26,455	###	###	0.1
2005-Jun-09 Thu	1.545	###	1.545	###			91.8	91.8	0.0
2005-Jun-08 Wed	1.485	###	1.48	1.54	227,385	###	90.8	90.8	###
2005-Jun-07 Tue	###	###	###	###	46,029	0	###	###	0.0
2005-Jun-06 Mon	###	1.4	###	1.4			###	###	###
2005-Jun-03 Fri	1.375	1.4	1.375	1.4			###	###	###
2005-Jun-02 Thu	1.41	1.41	1.4	1.4			###	###	###
2005-Jun-01 Wed	1.41	1.42	###	1.41	29,750	21,122	67.8	67.8	###
2005-May-31 Tue	###	1.4	###	1.4			###	###	###
2005-May-30 Mon	###	###	###	###			68.9	68.9	0.0
2005-May-27 Fri	1.4	1.4	1.4	1.4			66.2	66.2	###
2005-May-26 Thu	1.4	1.41	###	###			###	###	0.0
2005-May-25 Wed	1.4	1.41	###	1.41	23,350	###	75.8	75.8	###
2005-May-24 Tue	###	###	1.4	1.4			###	###	###
2005-May-23 Mon	###	###	###	###			67.3	67.3	0.0
2005-May-20 Fri	###	###	###	###			###	###	0.0
2005-May-19 Thu	1.4	###	1.4	###	14,227	9,958	###	###	0.0
2005-May-18 Wed	###	###	###	###	10,579	0	20.3	20.3	0.0
2005-May-17 Tue	1.4	1.4	###	###			21.5	21.5	0.0
2005-May-16 Mon	###	1.4	###	1.4			82.4	82.4	###
2005-May-13 Fri	1.41	1.41	1.4	1.4			27.4	27.4	###
2005-May-12 Thu	1.4	###	###	1.41	362,983	0	###	###	###
2005-May-11 Wed	###	###	1.4	1.4			21.0	21.0	###
2005-May-10 Tue	###	###	###	###	28,550	0	78.4	78.4	0.0
2005-May-09 Mon	1.43	1.43	###	1.4			19.2	19.2	###
2005-May-06 Fri	1.46	1.46	1.43	1.43			14.1	14.1	0.1
2005-May-05 Thu	1.5	1.5	1.5	1.5	0				0.1
2005-May-04 Wed	1.5	1.5	1.5	1.5			###	###	0.1
2005-May-03 Tue	1.43	1.5	1.43	1.5			###	###	0.1
2005-May-02 Mon	1.47	1.47	1.47	1.47			76.1	76.1	###
2005-Apr-29 Fri	1.47	1.47	1.47	1.47			###	###	###
2005-Apr-28 Thu	1.45	1.52	1.45	1.52			95.7	95.7	0.1
2005-Apr-27 Wed	1.53	1.53	1.45	1.45	11,850	17,656	6.3	6.3	###
2005-Apr-26 Tue	1.54	1.54	1.54	1.54	0				###
2005-Apr-22 Fri	1.53	1.54	1.53	1.54			76.4	76.4	###
2005-Apr-21 Thu	1.5	1.5	1.5	1.5			###	###	0.1
2005-Apr-20 Wed	1.43	1.43	1.42	1.42			###	###	###
2005-Apr-19 Tue	1.4	1.46	1.4	1.41			###	###	###
2005-Apr-18 Mon	1.53	1.53	1.375	1.4	104,380	###	###	###	###
2005-Apr-15 Fri	1.55	1.55	1.55	1.55	650	###	###	###	###
2005-Apr-14 Thu	###	###	1.59	1.59	6,441	5,120	27.6	27.6	###
2005-Apr-13 Wed	###	###	###	###	27,959	0	89.8	89.8	0.0
2005-Apr-12 Tue	1.56	1.56	1.53	1.56	27,041	41,778	72.3	72.3	###
2005-Apr-11 Mon	###	1.56	###	1.56	21,028	###	92.2	92.2	###
2005-Apr-08 Fri	1.53	1.53	###	1.51			###	###	0.1
2005-Apr-07 Thu	1.55	1.55	1.51	1.51			12.3	12.3	0.1
2005-Apr-06 Wed	1.46	1.55	1.46	1.54	100,882	151,827	###	###	###
2005-Apr-05 Tue	1.44	1.44	1.44	1.44			72.1	72.1	0.1
2005-Apr-04 Mon	1.42	1.42	###	1.42	14,159	10,052	76.8	76.8	###
2005-Apr-01 Fri	1.41	1.41	###	1.4	71,285	50,255	###	###	###
2005-Mar-31 Thu	1.49	1.49	1.43	1.43			6.6	6.6	0.1
2005-Mar-30 Wed	1.53	1.55	1.48	1.52			49.0	49.0	0.1
2005-Mar-29 Tue	1.59	1.59	1.57	1.58	12,745	###	###	###	0.1
2005-Mar-24 Thu	1.59	1.59	1.57	1.59			77.7	77.7	###
2005-Mar-23 Wed	###	###	1.58	1.59			32.8	32.8	###
2005-Mar-22 Tue	1.7	1.7	###	###			###	###	0.0
2005-Mar-21 Mon	1.73	1.73	###	###	18,070	###	6.0	6.0	0.0
2005-Mar-18 Fri	1.74	1.74	1.73	1.73			25.5	25.5	###
2005-Mar-17 Thu	1.75	1.75	1.75	1.75	5,155	9,021	###	###	0.1
2005-Mar-16 Wed	1.79	1.79	1.72	1.72			###	###	0.1
2005-Mar-15 Tue	1.7	1.7	1.7	1.7	0				###
2005-Mar-14 Mon	1.7	1.7	1.7	1.7			###	###	###
2005-Mar-11 Fri	1.7	1.7	1.7	1.7			66.9	66.9	###
2005-Mar-10 Thu	1.76	1.76	###	###			###	###	0.0
2005-Mar-09 Wed	1.76	1.78	1.76	1.76	17,850	###	###	###	0.1
2005-Mar-08 Tue	1.75	1.78	1.74	1.76	22,150	38,984	72.5	72.5	0.1
2005-Mar-07 Mon	1.7	1.75	1.7	1.75			###	###	0.1
2005-Mar-04 Fri	###	1.75	1.56	1.7			###	###	###
2005-Mar-03 Thu	1.73	1.73	###	###	48,579	42,020	###	###	0.0
2005-Mar-02 Wed	1.82	1.82	1.7	1.7			###	###	###
2005-Mar-01 Tue	1.87	1.87	1.84	1.84			###	###	###
2005-Feb-28 Mon	1.85	1.86	1.85	1.85	10,674	###	68.4	68.4	0.1
2005-Feb-25 Fri	1.88	1.88	1.82	1.82			###	###	###
2005-Feb-24 Thu	###	###	1.87	###			28.1	28.1	0.0
2005-Feb-23 Wed	1.87	###	1.87	###			91.0	91.0	0.0
2005-Feb-22 Tue	###	###	1.87	1.87			25.1	25.1	###
2005-Feb-21 Mon	1.87	###	1.81	###			###	###	0.0
2005-Feb-18 Fri	1.71	###	1.54	###	291,388	###	99.0	99.0	0.0
2005-Feb-17 Thu	2	2	1.76	1.76			0.6	0.6	0.1
2005-Feb-16 Wed	2	2	###	2			73.6	73.6	0.1
2005-Feb-15 Tue	###	###	1.88	###			15.9	15.9	0.0
2005-Feb-14 Mon	###	###	###	###			###	###	0.0
2005-Feb-11 Fri	2.2	2.2	###	###			###	###	0.0
2005-Feb-10 Thu	2	###	###	###			96.5	96.5	0.0
2005-Feb-09 Wed	###	###	###	2			###	###	0.1
2005-Feb-08 Tue	###	###	###	###			###	###	0.0
2005-Feb-07 Mon	###	###	###	###	168,675	0	###	###	0.0
2005-Feb-04 Fri	###	###	###	###			###	###	0.0
2005-Feb-03 Thu	1.82	###	1.82	###			###	###	0.0
2005-Feb-02 Wed	1.85	1.85	1.8	1.8			12.8	12.8	0.1
2005-Feb-01 Tue	1.8	1.85	1.76	1.76			###	###	0.1
2005-Jan-31 Mon	1.75	1.8	1.7	1.78	44,175	###	###	###	0.1
2005-Jan-28 Fri	1.81	1.84	1.75	1.76			10.8	10.8	0.1
2005-Jan-27 Thu	1.8	1.85	1.8	1.81			71.0	71.0	###
2005-Jan-25 Tue	1.8	1.8	###	1.72	51,284	46,155	5.9	5.9	0.1
2005-Jan-24 Mon	###	###	###	1.8	63,285	0	###	###	0.1
2005-Jan-21 Fri	1.53	###	1.51	1.58	70,756	53,420	90.9	90.9	0.1
2005-Jan-20 Thu	1.55	###	1.5	1.53			21.3	21.3	###
2005-Jan-19 Wed	1.28	###	1.28	1.54	169,574	108,527	###	###	###
2005-Jan-18 Tue	1.26	1.28	1.26	1.28	37,550	47,688	85.1	85.1	###
2005-Jan-17 Mon	1.25	1.27	1.25	1.27	6,275	###	81.5	81.5	###
2005-Jan-14 Fri	1.2	1.25	1.2	1.21			78.7	78.7	###
2005-Jan-13 Thu	1.25	1.25	1.2	1.21			###	###	###
2005-Jan-12 Wed	###	###	###	###	0				0.0
2005-Jan-11 Tue	1.21	1.21	###	###	12,050	###	17.2	17.2	0.0
2005-Jan-10 Mon	1.21	1.21	1.21	1.21	17,186	###	###	###	###
2005-Jan-07 Fri	1.21	1.21	1.21	1.21			###	###	###
2005-Jan-06 Thu	1.22	1.26	1.21	1.21			21.5	21.5	###
2005-Jan-05 Wed	1.25	1.25	1.22	1.22			###	###	0.1
2005-Jan-04 Tue	1.25	1.25	1.21	1.21			8.7	8.7	###
2004-Dec-31 Fri	1.27	1.27	1.27	1.27			###	###	###
2004-Dec-30 Thu	1.28	1.28	1.28	1.28			67.9	67.9	###
2004-Dec-29 Wed	1.25	1.25	1.25	1.25	0				###
2004-Dec-24 Fri	1.25	1.25	1.24	1.25			###	###	###
2004-Dec-23 Thu	1.24	1.24	1.24	1.24			70.0	70.0	0.1
2004-Dec-22 Wed	1.24	###	1.24	###			###	###	0.0
2004-Dec-21 Tue	1.25	1.25	1.25	1.25			###	###	###
2004-Dec-20 Mon	1.29	###	1.21	1.25	159,550	96,527	11.6	11.6	###
2004-Dec-17 Fri	1.29	1.29	1.29	1.29			65.2	65.2	0.1
2004-Dec-16 Thu	1.28	1.28	1.28	1.28			###	###	###
2004-Dec-15 Wed	###	###	###	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	###			79.0	79.0	0.0
2004-Dec-13 Mon	###	###	###	###	8,840	0	###	###	0.0
2004-Dec-10 Fri	1.2	1.2	###	###	8,580	5,148	###	###	0.0
2004-Dec-09 Thu	###	1.2	###	1.2	54,279	###	###	###	0.1
2004-Dec-08 Wed	###	###	###	###	82,771	0	###	###	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###			73.7	73.7	0.0
2004-Dec-02 Thu	###	###	###	###			18.2	18.2	0.0
2004-Dec-01 Wed	###	###	###	###			###	###	0.0
2004-Nov-30 Tue	###	###	###	###			22.1	22.1	0.0
2004-Nov-29 Mon	###	###	###	###			3.5	3.5	0.0
2004-Nov-26 Fri	###	###	###	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###			###	###	0.0
2004-Nov-24 Wed	###	###	###	###			16.7	16.7	0.0
2004-Nov-23 Tue	###	###	###	###			2.3	2.3	0.0
2004-Nov-22 Mon	###	###	###	###			77.6	77.6	0.0
2004-Nov-19 Fri	###	###	###	###			1.2	1.2	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###	84,050	0	###	###	0.0
2004-Nov-16 Tue	1	###	1	###			81.7	81.7	0.0
2004-Nov-15 Mon	###	1	###	1	47,050	23,525	###	###	###
2004-Nov-12 Fri	###	###	###	###			65.9	65.9	0.0
2004-Nov-11 Thu	###	###	###	###			22.1	22.1	0.0
2004-Nov-10 Wed	###	###	###	###	0				0.0
2004-Nov-09 Tue	###	###	###	###			78.8	78.8	0.0
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			84.8	84.8	0.0
2004-Nov-04 Thu	###	###	###	###			###	###	0.0
2004-Nov-03 Wed	###	###	###	###			###	###	0.0
2004-Nov-02 Tue	###	###	###	###			81.9	81.9	0.0
2004-Nov-01 Mon	###	###	###	###	0				0.0
2004-Oct-29 Fri	###	###	###	###			66.1	66.1	0.0
2004-Oct-28 Thu	###	###	###	###			###	###	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	0.89	###	0.85	###	86,258	36,659	###	###	0.0
2004-Oct-25 Mon	0.89	0.89	0.89	0.89			72.5	72.5	###
2004-Oct-22 Fri	###	###	###	###			###	###	0.0
2004-Oct-21 Thu	###	###	###	###	0				0.0
2004-Oct-20 Wed	###	###	###	###	0				0.0
2004-Oct-19 Tue	###	###	###	###			70.8	70.8	0.0
2004-Oct-18 Mon	###	###	###	###			###	###	0.0
2004-Oct-15 Fri	###	###	###	###	0				0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	###			92.8	92.8	0.0
2004-Oct-12 Tue	###	###	###	###	0				0.0
2004-Oct-11 Mon	###	###	###	###			4.4	4.4	0.0
2004-Oct-08 Fri	###	###	###	###			69.5	69.5	0.0
2004-Oct-07 Thu	###	###	###	###			85.1	85.1	0.0
2004-Oct-06 Wed	###	###	###	###	0				0.0
2004-Oct-05 Tue	###	###	###	###	0				0.0
2004-Oct-04 Mon	###	###	###	###			###	###	0.0
2004-Oct-01 Fri	###	###	###	###			###	###	0.0
2004-Sep-30 Thu	###	###	###	###			###	###	0.0
2004-Sep-29 Wed	###	###	###	###			65.6	65.6	0.0
2004-Sep-28 Tue	###	###	###	###	21,150	0	12.8	12.8	0.0
2004-Sep-27 Mon	0.88	###	0.88	###	43,750	19,250	96.9	96.9	0.0
2004-Sep-24 Fri	0.87	0.87	0.87	0.87			74.0	74.0	0.1
2004-Sep-23 Thu	0.85	0.87	0.85	0.87			###	###	0.1
2004-Sep-22 Wed	0.87	0.87	0.85	0.85			###	###	###
2004-Sep-21 Tue	0.87	0.87	0.85	0.85			###	###	###
2004-Sep-20 Mon	0.86	0.87	0.85	0.87			82.4	82.4	0.1
2004-Sep-17 Fri	0.85	0.85	0.85	0.85			###	###	###
2004-Sep-16 Thu	0.85	0.85	0.85	0.85	208,755	177,441	62.6	62.6	###
2004-Sep-15 Wed	0.86	0.86	0.85	0.85			20.7	20.7	###
2004-Sep-14 Tue	0.85	0.85	0.85	0.85	9,821	8,347	###	###	###
2004-Sep-13 Mon	0.86	0.86	0.82	0.82			5.7	5.7	0.1
2004-Sep-10 Fri	###	###	###	###	122,255	0	###	###	0.0
2004-Sep-09 Thu	0.87	###	0.87	###			92.6	92.6	0.0
2004-Sep-08 Wed	0.88	0.88	0.88	0.88			###	###	0.1
2004-Sep-07 Tue	0.83	0.88	0.83	0.88	80,250	###	96.7	96.7	0.1
2004-Sep-06 Mon	0.8	0.8	0.8	0.8			71.2	71.2	0.1
2004-Sep-03 Fri	0.81	0.82	0.81	0.82	20,750	###	###	###	0.1
2004-Sep-02 Thu	0.81	0.81	0.8	0.8			24.0	24.0	0.1
2004-Sep-01 Wed	0.81	0.81	0.81	0.81	2,250	1,822	70.2	70.2	0.1
2004-Aug-31 Tue	0.8	0.8	0.8	0.8	25,748	###	70.8	70.8	0.1
2004-Aug-30 Mon	0.8	0.8	0.8	0.8	0				0.1
2004-Aug-27 Fri	0.82	0.82	0.8	0.8			10.1	10.1	0.1
2004-Aug-26 Thu	0.82	0.82	0.82	0.82	26,640	21,844	70.6	70.6	0.1
2004-Aug-25 Wed	0.77	0.8	0.77	0.8			###	###	0.1
2004-Aug-24 Tue	0.78	0.78	0.76	0.76	38,770	29,852	###	###	0.1
2004-Aug-23 Mon	0.8	0.8	0.75	0.75			3.5	3.5	###
2004-Aug-20 Fri	0.79	0.81	0.79	0.81	30,480	24,384	86.3	86.3	0.1
2004-Aug-19 Thu	0.85	0.85	0.79	0.79	12,120	###	2.1	2.1	###
2004-Aug-18 Wed	0.87	0.88	0.87	0.88			84.0	84.0	0.1
2004-Aug-17 Tue	0.86	0.86	0.86	0.86			###	###	###
2004-Aug-16 Mon	0.85	0.85	0.85	0.85	6,980	###	78.3	78.3	###
2004-Aug-13 Fri	0.82	0.82	0.82	0.82	0				0.1
2004-Aug-12 Thu	0.82	0.82	0.81	0.82	102,050	83,170	73.8	73.8	0.1
2004-Aug-11 Wed	0.86	0.86	0.86	0.86	0				###
2004-Aug-10 Tue	0.86	0.86	0.86	0.86	0				###
2004-Aug-09 Mon	0.89	0.89	0.86	0.86			###	###	###
2004-Aug-06 Fri	0.88	0.89	0.88	0.89			82.5	82.5	###
2004-Aug-05 Thu	0.87	0.88	0.86	0.87			69.9	69.9	0.1
2004-Aug-04 Wed	0.86	0.87	0.86	0.87			82.4	82.4	0.1
2004-Aug-03 Tue	0.85	0.85	0.85	0.85	0				###
2004-Aug-02 Mon	0.85	0.85	0.85	0.85	0				###
2004-Jul-30 Fri	0.85	0.85	0.85	0.85	0				###
2004-Jul-29 Thu	0.87	0.87	0.85	0.85			13.2	13.2	###
2004-Jul-28 Wed	0.87	0.87	0.87	0.87			###	###	0.1
2004-Jul-27 Tue	0.87	0.87	0.87	0.87			###	###	0.1
2004-Jul-26 Mon	0.85	0.85	0.85	0.85			74.4	74.4	###
2004-Jul-23 Fri	0.86	0.86	0.85	0.85			22.6	22.6	###
2004-Jul-22 Thu	0.88	0.88	0.88	0.88			###	###	0.1
2004-Jul-21 Wed	0.88	0.88	0.88	0.88			###	###	0.1
2004-Jul-20 Tue	0.88	0.88	0.88	0.88	0				0.1
2004-Jul-19 Mon	0.88	0.88	0.85	0.88			68.6	68.6	0.1
2004-Jul-16 Fri	0.85	0.88	0.85	0.88	21,650	18,727	###	###	0.1
2004-Jul-15 Thu	###	###	###	###			73.4	73.4	0.0
2004-Jul-14 Wed	0.86	###	0.85	###	15,224	6,470	###	###	0.0
2004-Jul-13 Tue	0.88	###	0.88	###			90.3	90.3	0.0
2004-Jul-12 Mon	###	###	###	###	180	0	74.4	74.4	0.0
2004-Jul-09 Fri	0.86	###	0.86	0.86			###	###	###
2004-Jul-08 Thu	0.86	0.86	0.86	0.86			67.6	67.6	###
2004-Jul-07 Wed	0.86	0.86	0.86	0.86	0				###
2004-Jul-06 Tue	0.87	0.87	0.86	0.86			16.3	16.3	###
2004-Jul-05 Mon	0.88	0.88	0.85	0.85			###	###	###
2004-Jul-02 Fri	0.84	0.84	0.84	0.84			###	###	###
2004-Jul-01 Thu	0.87	0.87	0.85	0.85			10.2	10.2	###
2004-Jun-30 Wed	###	###	0.83	0.83	21,640	8,980	###	###	###
2004-Jun-29 Tue	###	###	###	###			70.2	70.2	0.0
2004-Jun-28 Mon	###	###	###	###	36,542	0	###	###	0.0
2004-Jun-25 Fri	###	###	###	###			###	###	0.0
2004-Jun-24 Thu	###	###	###	###	21,722	0	16.4	16.4	0.0
2004-Jun-23 Wed	1	1	###	###			11.0	11.0	0.0
2004-Jun-22 Tue	###	1	###	1			###	###	###
2004-Jun-21 Mon	###	1	###	###			###	###	0.0
2004-Jun-18 Fri	###	1	###	1	60,822	###	###	###	###
2004-Jun-17 Thu	0.86	###	0.86	###			96.6	96.6	0.0
2004-Jun-16 Wed	0.87	0.88	0.87	0.88			###	###	0.1
2004-Jun-15 Tue	0.86	0.86	0.85	0.86			###	###	###
2004-Jun-14 Mon	0.85	0.85	0.84	0.84			###	###	###
2004-Jun-11 Fri	0.85	0.85	0.84	0.84			19.6	19.6	###
2004-Jun-10 Thu	0.83	0.84	0.83	0.84			###	###	###
2004-Jun-09 Wed	0.83	0.83	0.82	0.82			24.1	24.1	0.1
2004-Jun-08 Tue	0.82	0.82	0.82	0.82			74.8	74.8	0.1
2004-Jun-07 Mon	0.83	0.85	0.82	0.82	23,850	###	24.4	24.4	0.1
2004-Jun-04 Fri	0.84	0.84	0.8	0.8	47,225	38,724	4.6	4.6	0.1
2004-Jun-03 Thu	0.82	###	0.81	0.81	100,989	###	21.7	21.7	0.1
2004-Jun-02 Wed	0.8	0.8	0.8	0.8	12,375	###	69.5	69.5	0.1
2004-Jun-01 Tue	0.8	0.8	0.79	0.79			24.3	24.3	###
2004-May-31 Mon	0.79	0.81	0.79	0.81	18,050	14,440	###	###	0.1
2004-May-28 Fri	0.76	0.76	0.76	0.76	0				0.1
2004-May-27 Thu	0.76	0.76	0.76	0.76	0				0.1
2004-May-26 Wed	0.77	0.79	0.76	0.76	20,424	15,828	###	###	0.1
2004-May-25 Tue	0.76	0.76	0.75	0.75			22.2	22.2	###
2004-May-24 Mon	0.77	0.77	0.72	0.77	42,150	###	76.7	76.7	0.1
2004-May-21 Fri	0.77	0.77	0.77	0.77			66.5	66.5	0.1
2004-May-20 Thu	0.77	0.79	0.75	0.79			88.8	88.8	###
2004-May-19 Wed	0.76	0.79	0.76	0.76	31,022	24,042	74.0	74.0	0.1
2004-May-18 Tue	0.74	0.74	0.74	0.74			73.5	73.5	0.1
2004-May-17 Mon	0.74	0.76	0.74	0.74	178,345	133,758	###	###	0.1
2004-May-14 Fri	0.73	0.75	0.73	0.75			92.7	92.7	###
2004-May-13 Thu	0.75	0.75	0.75	0.75			75.5	75.5	###
2004-May-12 Wed	0.73	0.73	0.73	0.73			###	###	0.1
2004-May-11 Tue	0.75	0.76	0.73	0.76	31,686	###	84.6	84.6	0.1
2004-May-10 Mon	0.78	0.78	0.76	0.76			21.4	21.4	0.1
2004-May-07 Fri	0.79	0.79	0.79	0.79	0				###
2004-May-06 Thu	0.82	0.82	0.77	0.79			8.1	8.1	###
2004-May-05 Wed	0.82	0.82	0.8	0.8			###	###	0.1
2004-May-04 Tue	0.82	0.82	0.82	0.82			###	###	0.1
2004-May-03 Mon	0.84	0.84	0.84	0.84	0				###
2004-Apr-30 Fri	0.8	0.84	0.8	0.84	113,947	###	94.3	94.3	###
2004-Apr-29 Thu	0.8	0.81	0.78	0.81			87.2	87.2	0.1
2004-Apr-28 Wed	0.76	0.79	0.75	0.79	27,320	###	93.4	93.4	###
2004-Apr-27 Tue	0.8	0.8	0.79	0.79	54,156	43,054	###	###	###
2004-Apr-26 Mon	0.8	0.8	0.8	0.8			###	###	0.1
2004-Apr-23 Fri	0.78	0.8	0.76	0.8			###	###	0.1
2004-Apr-21 Wed	0.76	0.76	0.75	0.76	110,380	###	###	###	0.1
2004-Apr-20 Tue	0.75	0.75	0.75	0.75			70.4	70.4	###
2004-Apr-19 Mon	0.75	0.75	0.75	0.75			###	###	###
2004-Apr-16 Fri	0.8	0.8	0.75	0.75			###	###	###
2004-Apr-14 Wed	0.83	0.83	0.83	0.83	35,645	29,585	73.6	73.6	###
2004-Apr-13 Tue	0.81	0.83	0.81	0.83			###	###	###
2004-Apr-08 Thu	0.81	0.81	0.78	0.8	4,550	###	###	###	0.1
2004-Apr-07 Wed	0.79	0.81	0.79	0.81			91.0	91.0	0.1
2004-Apr-02 Fri	0.79	0.8	0.79	0.79			###	###	###
2004-Apr-01 Thu	0.77	0.79	0.77	0.79	20,270	###	90.1	90.1	###
2004-Mar-30 Tue	0.77	0.77	0.77	0.77			70.1	70.1	0.1
2004-Mar-29 Mon	0.78	0.78	0.78	0.78			74.4	74.4	0.1
2004-Mar-26 Fri	0.77	0.77	0.77	0.77			66.8	66.8	0.1
2004-Mar-23 Tue	0.77	0.79	0.77	0.79			90.2	90.2	###
2004-Mar-22 Mon	0.77	0.77	0.77	0.77			75.5	75.5	0.1
2004-Mar-19 Fri	0.77	0.77	0.77	0.77			68.6	68.6	0.1
2004-Mar-18 Thu	0.78	0.78	0.78	0.78			74.7	74.7	0.1
2004-Mar-17 Wed	0.79	0.79	0.77	0.77	47,525	###	###	###	0.1
2004-Mar-16 Tue	0.8	0.81	0.79	0.81			###	###	0.1
2004-Mar-15 Mon	0.8	0.8	0.8	0.8			###	###	0.1
2004-Mar-12 Fri	0.81	0.81	0.8	0.81	113,459	###	70.5	70.5	0.1
2004-Mar-11 Thu	0.81	0.81	0.8	0.8			###	###	0.1
2004-Mar-09 Tue	0.81	0.81	0.81	0.81			###	###	0.1
2004-Mar-08 Mon	0.77	0.77	0.77	0.77			###	###	0.1
2004-Mar-05 Fri	###	1.75	1.56	1.7			###	###	###
2004-Mar-04 Thu	0.82	0.82	0.82	0.82	6,950	###	###	###	0.1
2004-Mar-02 Tue	0.83	0.83	0.83	0.83			72.9	72.9	###
2004-Mar-01 Mon	0.82	0.83	0.82	0.83			###	###	###
2004-Feb-27 Fri	0.77	0.82	0.77	0.82			96.1	96.1	0.1
2004-Feb-26 Thu	0.76	0.76	0.76	0.76			73.5	73.5	0.1
2004-Feb-25 Wed	0.79	0.79	0.77	0.77	88,874	69,321	14.8	14.8	0.1
2004-Feb-24 Tue	0.83	0.84	0.82	0.82			###	###	0.1
2004-Feb-23 Mon	0.82	0.84	0.82	0.83			81.7	81.7	###
2004-Feb-20 Fri	0.79	0.81	0.79	0.8	242,350	193,880	79.1	79.1	0.1
2004-Feb-19 Thu	0.79	0.79	0.77	0.77			###	###	0.1
2004-Feb-18 Wed	0.73	0.78	0.72	0.74	30,385	22,788	###	###	0.1
2004-Feb-17 Tue	0.71	0.73	0.71	0.71			###	###	###
2004-Feb-13 Fri	0.71	0.71	0.71	0.71			###	###	###
2004-Feb-11 Wed	0.7	0.71	0.7	0.71			80.6	80.6	###
2004-Feb-09 Mon	0.71	0.71	0.71	0.71			71.2	71.2	###
2004-Feb-06 Fri	0.7	0.71	0.7	0.71			79.7	79.7	###
2004-Feb-05 Thu	0.71	0.71	0.7	0.7	57,825	###	23.8	23.8	###
2004-Feb-04 Wed	0.7	0.7	0.7	0.7	5,850	###	73.1	73.1	###
2004-Feb-03 Tue	0.7	0.7	0.7	0.7	6,650	4,655	75.7	75.7	###
2004-Feb-02 Mon	0.7	0.7	0.7	0.7	42,750	29,924	73.1	73.1	###
2004-Jan-30 Fri	0.71	0.71	0.7	0.7			24.0	24.0	###
2004-Jan-29 Thu	###	0.7	###	0.7	37,150	###	###	###	###
2004-Jan-28 Wed	0.7	0.7	###	0.7	10,352	3,623	74.8	74.8	###
2004-Jan-27 Tue	###	0.7	###	0.7			###	###	###
2004-Jan-23 Fri	###	###	###	###	34,178	0	79.7	79.7	0.0
2004-Jan-22 Thu	###	###	###	###	7,322	0	###	###	0.0
2004-Jan-21 Wed	###	###	###	###			70.2	70.2	0.0
2004-Jan-19 Mon	###	###	###	###			83.8	83.8	0.0
2004-Jan-16 Fri	###	###	###	###			###	###	0.0
2004-Jan-14 Wed	###	###	###	###			72.1	72.1	0.0
2004-Jan-13 Tue	###	###	###	###			22.0	22.0	0.0
2004-Jan-09 Fri	###	###	0.59	0.59			17.4	17.4	0.0
2004-Jan-08 Thu	0.59	###	0.59	###			83.4	83.4	0.0
2004-Jan-07 Wed	0.59	0.59	0.59	0.59	10,778	6,359	###	###	0.0
2004-Jan-06 Tue	0.59	0.59	0.58	0.58			###	###	###
2004-Jan-05 Mon	0.58	0.58	0.58	0.58			75.4	75.4	###
2004-Jan-02 Fri	0.58	0.58	0.58	0.58			###	###	###
2003-Dec-31 Wed	0.58	0.58	0.58	0.58	0				###
2003-Dec-30 Tue	0.58	0.58	0.58	0.58	0				###
2003-Dec-29 Mon	0.59	0.59	0.58	0.58			###	###	###
2003-Dec-24 Wed	0.59	0.59	0.59	0.59			###	###	0.0
2003-Dec-23 Tue	0.58	0.58	0.58	0.58	0				###
2003-Dec-22 Mon	0.58	0.58	0.58	0.58	0				###
2003-Dec-19 Fri	0.58	0.58	0.58	0.58			###	###	###
2003-Dec-18 Thu	0.59	0.59	0.59	0.59			78.4	78.4	0.0
2003-Dec-17 Wed	0.58	0.58	0.58	0.58			72.7	72.7	###
2003-Dec-16 Tue	0.58	0.58	0.58	0.58			72.7	72.7	###
2003-Dec-15 Mon	0.59	0.59	0.58	0.59	6,824	###	###	###	0.0
2003-Dec-12 Fri	0.58	0.59	0.58	0.59			###	###	0.0
2003-Dec-11 Thu	0.59	0.59	0.59	0.59			76.2	76.2	0.0
2003-Dec-10 Wed	0.57	0.59	0.57	0.59			93.9	93.9	0.0
2003-Dec-09 Tue	0.58	0.58	0.57	0.57			###	###	###
2003-Dec-08 Mon	0.56	0.56	0.56	0.56	14,170	###	###	###	###
2003-Dec-05 Fri	0.58	0.58	0.58	0.58			70.4	70.4	###
2003-Dec-04 Thu	0.58	0.59	0.58	0.59	73,850	###	85.2	85.2	0.0
2003-Dec-03 Wed	0.59	0.59	0.58	0.58			19.8	19.8	###
2003-Dec-02 Tue	0.58	0.58	0.58	0.58			###	###	###
2003-Dec-01 Mon	0.58	0.58	0.58	0.58			###	###	###
2003-Nov-28 Fri	0.59	0.59	0.58	0.58			###	###	###
2003-Nov-27 Thu	0.56	0.58	0.56	0.58			###	###	###
2003-Nov-26 Wed	0.56	0.56	0.56	0.56	0				###
2003-Nov-25 Tue	0.56	0.56	0.56	0.56			###	###	###
2003-Nov-24 Mon	0.57	0.57	0.57	0.57			73.7	73.7	###
2003-Nov-21 Fri	0.56	0.56	0.56	0.56	0				###
2003-Nov-20 Thu	0.56	0.56	0.56	0.56			###	###	###
2003-Nov-19 Wed	0.56	0.56	0.56	0.56	0				###
2003-Nov-18 Tue	0.56	###	0.56	0.56			78.7	78.7	###
2003-Nov-17 Mon	0.55	0.56	0.55	0.56			###	###	###
2003-Nov-14 Fri	0.55	0.55	0.55	0.55			###	###	###
2003-Nov-13 Thu	0.53	0.53	0.53	0.53	0				0.0
2003-Nov-12 Wed	0.53	0.53	0.53	0.53			74.7	74.7	0.0
2003-Nov-11 Tue	0.53	0.54	0.53	0.54			###	###	0.0
2003-Nov-10 Mon	0.53	0.54	0.51	0.52			###	###	0.0
2003-Nov-07 Fri	0.55	0.55	0.53	0.54			###	###	0.0
2003-Nov-06 Thu	0.55	0.55	0.55	0.55			###	###	###
2003-Nov-05 Wed	0.55	0.55	0.54	0.55			###	###	###
2003-Nov-04 Tue	0.54	0.57	0.53	0.57			###	###	###
2003-Nov-03 Mon	0.55	0.55	0.54	0.54			21.7	21.7	0.0
2003-Oct-31 Fri	0.55	0.55	0.55	0.55			70.3	70.3	###
2003-Oct-30 Thu	0.56	0.57	0.55	0.57			81.4	81.4	###
2003-Oct-29 Wed	0.58	0.58	0.58	0.58	0				###
2003-Oct-28 Tue	0.58	0.58	0.58	0.58			76.8	76.8	###
2003-Oct-27 Mon	0.56	0.57	0.56	0.57			87.9	87.9	###
2003-Oct-24 Fri	0.57	0.59	0.57	0.57	64,649	###	74.3	74.3	###
2003-Oct-23 Thu	0.59	0.59	0.57	0.58			23.6	23.6	###
2003-Oct-22 Wed	###	###	0.59	0.59			8.0	8.0	0.0
2003-Oct-21 Tue	###	###	###	###			###	###	0.0
2003-Oct-20 Mon	###	###	###	###			69.8	69.8	0.0
2003-Oct-17 Fri	###	###	###	###	104,049	0	78.4	78.4	0.0
2003-Oct-16 Thu	###	###	###	###	56,251	0	22.4	22.4	0.0
2003-Oct-15 Wed	###	###	###	###			###	###	0.0
2003-Oct-14 Tue	###	###	###	###			93.2	93.2	0.0
2003-Oct-13 Mon	###	###	###	###			7.7	7.7	0.0
2003-Oct-10 Fri	###	###	###	###			6.1	6.1	0.0
2003-Oct-09 Thu	###	###	###	###			###	###	0.0
2003-Oct-08 Wed	0.58	###	0.55	###	386,050	###	91.7	91.7	0.0
2003-Oct-07 Tue	0.58	0.58	0.58	0.58			###	###	###
2003-Oct-06 Mon	0.59	###	0.56	###			###	###	0.0
2003-Oct-03 Fri	0.54	0.58	0.54	0.58			###	###	###
2003-Oct-02 Thu	0.57	0.57	0.56	0.56			18.0	18.0	###
2003-Oct-01 Wed	0.53	0.57	0.53	0.56			95.9	95.9	###
2003-Sep-30 Tue	0.53	0.53	0.53	0.53			###	###	0.0
2003-Sep-29 Mon	0.51	0.55	0.51	0.53			###	###	0.0
2003-Sep-26 Fri	0.54	0.54	0.51	0.52			9.3	9.3	0.0
2003-Sep-25 Thu	0.54	0.54	0.51	0.51			5.7	5.7	###
2003-Sep-24 Wed	0.54	0.57	0.54	0.56			89.2	89.2	###
2003-Sep-23 Tue	0.53	0.54	0.53	0.53			74.3	74.3	0.0
2003-Sep-22 Mon	0.55	0.57	0.55	0.55			###	###	###
2003-Sep-19 Fri	0.56	0.56	0.52	0.56			64.3	64.3	###
2003-Sep-18 Thu	###	###	0.57	0.57	89,242	###	7.0	7.0	###
2003-Sep-17 Wed	###	###	0.58	###	571,250	###	20.6	20.6	0.0
2003-Sep-16 Tue	0.57	###	0.57	0.59			###	###	0.0
2003-Sep-15 Mon	0.53	0.57	0.53	0.57	397,927	218,859	95.4	95.4	###
2003-Sep-12 Fri	0.52	0.53	0.5	0.52	100,020	###	69.9	69.9	0.0
2003-Sep-11 Thu	0.51	0.52	0.5	0.5			21.7	21.7	0.0
2003-Sep-10 Wed	0.52	0.54	0.49	0.51			###	###	###
2003-Sep-09 Tue	0.55	0.55	0.49	0.51	509,547	###	3.4	3.4	###
2003-Sep-08 Mon	0.46	0.58	0.46	0.51			###	###	###
2003-Sep-05 Fri	0.43	0.45	0.43	0.45			###	###	0.0
2003-Sep-04 Thu	0.41	###	0.41	###			###	###	0.0
2003-Sep-03 Wed	0.42	0.42	0.42	0.42	0				###
2003-Sep-02 Tue	0.42	0.425	###	0.42			###	###	###
2003-Sep-01 Mon	###	###	###	###			92.5	92.5	0.0
2003-Aug-29 Fri	###	###	###	###			68.6	68.6	0.0
2003-Aug-28 Thu	###	###	###	###			###	###	0.0
2003-Aug-27 Wed	0.385	0.4	###	0.4			89.1	89.1	0.0
2003-Aug-26 Tue	0.4	0.4	0.4	0.4	0				0.0
2003-Aug-25 Mon	0.4	0.4	0.4	0.4			67.8	67.8	0.0
2003-Aug-22 Fri	0.41	0.41	###	###	179,984	###	3.0	3.0	0.0
2003-Aug-21 Thu	0.4	0.4	0.4	0.4			71.5	71.5	0.0
2003-Aug-20 Wed	###	0.4	###	0.4			81.1	81.1	0.0
2003-Aug-19 Tue	###	0.4	###	###	56,150	###	70.4	70.4	0.0
2003-Aug-18 Mon	###	###	###	###			66.4	66.4	0.0
2003-Aug-15 Fri	###	###	###	###			69.2	69.2	0.0
2003-Aug-14 Thu	###	###	###	###			7.2	7.2	0.0
2003-Aug-13 Wed	###	0.4	###	0.4			###	###	0.0
2003-Aug-12 Tue	###	###	0.385	0.385			###	###	0.0
2003-Aug-11 Mon	0.42	0.42	0.41	0.41			14.3	14.3	###
2003-Aug-08 Fri	0.41	0.43	0.41	0.42			###	###	###
2003-Aug-07 Thu	###	0.4	###	0.4			###	###	0.0
2003-Aug-06 Wed	###	###	###	###			###	###	0.0
2003-Aug-05 Tue	###	###	###	###			###	###	0.0
2003-Aug-04 Mon	###	###	###	###			94.0	94.0	0.0
2003-Aug-01 Fri	###	###	###	###			95.1	95.1	0.0
2003-Jul-31 Thu	###	###	###	###			94.4	94.4	0.0
2003-Jul-30 Wed	0.355	0.355	###	###			###	###	0.0
2003-Jul-29 Tue	###	0.355	###	0.355			82.0	82.0	0.0
2003-Jul-28 Mon	###	###	###	###	27,844	0	###	###	0.0
2003-Jul-25 Fri	###	###	###	###			93.4	93.4	0.0
2003-Jul-24 Thu	###	###	###	###	15,250	0	69.0	69.0	0.0
2003-Jul-23 Wed	###	###	###	###	156,344	0	97.8	97.8	0.0
2003-Jul-22 Tue	0.29	0.29	0.29	0.29			75.9	75.9	###
2003-Jul-21 Mon	0.28	0.28	0.28	0.28	0				###
2003-Jul-18 Fri	0.29	0.29	0.28	0.28			7.6	7.6	###
2003-Jul-17 Thu	0.285	###	0.285	###	75,178	###	###	###	0.0
2003-Jul-16 Wed	0.285	0.285	0.285	0.285	0				###
2003-Jul-15 Tue	0.28	0.285	0.28	0.285	33,653	###	84.4	84.4	###
2003-Jul-14 Mon	0.275	0.275	0.275	0.275	0				###
2003-Jul-11 Fri	0.275	0.275	0.275	0.275			66.9	66.9	###
2003-Jul-10 Thu	0.27	0.275	0.27	0.275			83.2	83.2	###
2003-Jul-09 Wed	###	###	###	###	0				0.0
2003-Jul-08 Tue	###	###	0.26	0.26	42,456	###	17.2	17.2	0.0
2003-Jul-07 Mon	0.26	0.26	0.26	0.26			###	###	0.0
2003-Jul-04 Fri	0.26	0.26	0.26	0.26	0				0.0
2003-Jul-03 Thu	0.27	0.27	0.26	0.26	38,275	10,142	6.9	6.9	0.0
2003-Jul-02 Wed	0.26	0.26	0.26	0.26	0				0.0
2003-Jul-01 Tue	0.26	0.26	0.255	0.255			###	###	0.0
2003-Jun-30 Mon	0.26	0.26	0.26	0.26			###	###	0.0
2003-Jun-27 Fri	0.28	0.28	0.28	0.28	0				###
2003-Jun-25 Wed	0.275	0.28	0.275	0.28			84.3	84.3	###
2003-Jun-24 Tue	0.28	0.28	0.28	0.28	0				###
2003-Jun-23 Mon	0.28	0.285	0.25	0.28	44,781	11,978	72.4	72.4	###
2003-Jun-20 Fri	0.27	0.28	0.27	0.28			###	###	###
2003-Jun-19 Thu	0.26	0.26	0.26	0.26	0				0.0
2003-Jun-18 Wed	0.24	0.26	0.24	0.26			96.4	96.4	0.0
2003-Jun-17 Tue	0.28	0.28	0.22	0.22			###	###	0.0
2003-Jun-16 Mon	0.27	0.27	0.27	0.27	0				###
2003-Jun-13 Fri	0.28	0.28	0.27	0.27			9.4	9.4	###
2003-Jun-12 Thu	0.28	0.28	0.28	0.28			###	###	###
2003-Jun-11 Wed	0.28	0.28	0.28	0.28			75.5	75.5	###
2003-Jun-10 Tue	0.29	0.29	0.29	0.29	10,750	###	###	###	###
2003-Jun-06 Fri	###	###	###	###	0				0.0
2003-Jun-05 Thu	###	###	###	###			###	###	0.0
2003-Jun-04 Wed	0.29	0.29	0.29	0.29	0				###
2003-Jun-03 Tue	0.29	0.29	0.29	0.29	0				###
2003-Jun-02 Mon	0.29	0.29	0.29	0.29			74.4	74.4	###
2003-May-30 Fri	0.29	0.29	0.29	0.29	0				###
2003-May-29 Thu	0.29	0.29	0.29	0.29	0				###
2003-May-28 Wed	0.29	0.29	0.28	0.29	63,225	###	73.3	73.3	###
2003-May-27 Tue	0.29	0.29	0.29	0.29			75.4	75.4	###
2003-May-26 Mon	###	###	###	###	0				0.0
2003-May-23 Fri	###	###	###	###	0				0.0
2003-May-22 Thu	0.28	###	0.28	###			99.5	99.5	0.0
2003-May-21 Wed	0.29	0.29	0.29	0.29	0				###
2003-May-20 Tue	###	###	0.29	0.29	123,250	17,871	3.9	3.9	###
2003-May-19 Mon	###	###	###	###			5.0	5.0	0.0
2003-May-16 Fri	###	###	###	###			###	###	0.0
2003-May-15 Thu	0.29	###	0.27	###	36,346	###	###	###	0.0
2003-May-14 Wed	0.29	0.29	0.29	0.29	0				###
2003-May-13 Tue	0.29	0.29	0.29	0.29			###	###	###
2003-May-12 Mon	0.29	0.29	0.29	0.29			69.3	69.3	###
2003-May-09 Fri	0.275	0.29	0.275	0.29	15,550	###	95.1	95.1	###
2003-May-08 Thu	0.29	0.29	0.29	0.29	0				###
2003-May-07 Wed	###	###	0.29	0.29			###	###	###
2003-May-06 Tue	0.29	0.29	0.29	0.29			###	###	###
2003-May-05 Mon	0.29	0.29	0.29	0.29	0				###
2003-May-02 Fri	0.28	0.29	0.28	0.29			92.6	92.6	###
2003-May-01 Thu	0.29	0.29	0.29	0.29			70.2	70.2	###
2003-Apr-30 Wed	###	###	###	###	0				0.0
2003-Apr-29 Tue	###	###	###	###	0				0.0
2003-Apr-28 Mon	###	###	###	###			###	###	0.0
2003-Apr-24 Thu	0.275	0.275	###	###			###	###	0.0
2003-Apr-23 Wed	0.275	0.275	0.24	0.24			###	###	0.0
2003-Apr-22 Tue	0.24	0.24	0.24	0.24			69.2	69.2	0.0
2003-Apr-17 Thu	0.23	0.23	0.23	0.23	0				###
2003-Apr-16 Wed	0.23	0.23	0.23	0.23	0				###
2003-Apr-15 Tue	0.24	0.24	0.23	0.23			###	###	###
2003-Apr-14 Mon	0.23	0.23	0.23	0.23			75.0	75.0	###
2003-Apr-11 Fri	0.25	0.25	0.25	0.25	0				0.0
2003-Apr-10 Thu	0.25	0.25	0.23	0.25			63.9	63.9	0.0
2003-Apr-09 Wed	0.26	0.26	0.23	0.25	1,705,282	###	###	###	0.0
2003-Apr-08 Tue	0.26	0.26	0.26	0.26	0				0.0
2003-Apr-07 Mon	0.26	0.28	0.25	0.26			64.3	64.3	0.0
2003-Apr-04 Fri	0.26	0.26	0.26	0.26			###	###	0.0
2003-Apr-03 Thu	0.23	0.25	0.23	0.25			###	###	0.0
2003-Apr-02 Wed	0.23	0.23	0.23	0.23	0				###
2003-Apr-01 Tue	0.23	0.23	0.23	0.23	0				###
2003-Mar-31 Mon	0.22	0.23	0.22	0.23			94.5	94.5	###
2003-Mar-28 Fri	0.21	0.21	0.21	0.21	8,250	###	70.9	70.9	###
2003-Mar-27 Thu	###	###	###	###	27,777	0	71.1	71.1	0.0
2003-Mar-26 Wed	0.21	0.21	0.21	0.21	0				###
2003-Mar-25 Tue	###	###	0.21	0.21			10.8	10.8	###
2003-Mar-24 Mon	0.22	0.225	0.22	0.22			79.4	79.4	0.0
2003-Mar-21 Fri	###	###	###	###	0				0.0
2003-Mar-20 Thu	###	###	###	###	0				0.0
2003-Mar-19 Wed	###	###	###	###			69.3	69.3	0.0
2003-Mar-18 Tue	0.26	0.26	0.26	0.26	0				0.0
2003-Mar-17 Mon	0.26	0.26	0.26	0.26	0				0.0
2003-Mar-14 Fri	0.25	0.26	0.25	0.26			###	###	0.0
2003-Mar-13 Thu	0.25	0.25	0.25	0.25			78.7	78.7	0.0
2003-Mar-12 Wed	0.255	0.255	0.25	0.25			23.0	23.0	0.0
2003-Mar-11 Tue	0.275	0.275	0.275	0.275	0				###
2003-Mar-10 Mon	0.22	0.275	0.22	0.275			99.8	99.8	###
2003-Mar-07 Fri	0.25	0.25	0.23	0.23			###	###	###
2003-Mar-06 Thu	0.29	0.29	0.29	0.29	0				###
2003-Mar-05 Wed	0.29	0.29	0.29	0.29	0				###
2003-Mar-04 Tue	0.29	0.29	0.29	0.29	0				###
2003-Mar-03 Mon	0.25	0.29	0.25	0.29			###	###	###
2003-Feb-28 Fri	0.29	0.29	0.29	0.29	0				###
2003-Feb-27 Thu	0.255	0.29	0.255	0.29			###	###	###
2003-Feb-26 Wed	0.29	0.29	0.29	0.29			###	###	###
2003-Feb-25 Tue	0.28	0.28	0.28	0.28	0				###
2003-Feb-24 Mon	0.28	0.28	0.28	0.28			###	###	###
2003-Feb-21 Fri	0.29	0.29	0.255	0.255			0.8	0.8	0.0
2003-Feb-20 Thu	0.29	0.29	0.29	0.29	0				###
2003-Feb-19 Wed	0.28	0.29	0.28	0.29			###	###	###
2003-Feb-18 Tue	###	###	###	###	0				0.0
2003-Feb-17 Mon	###	###	###	###	0				0.0
2003-Feb-14 Fri	###	###	###	###	0				0.0
2003-Feb-13 Thu	###	###	###	###	0				0.0
2003-Feb-12 Wed	###	###	###	###			###	###	0.0
2003-Feb-11 Tue	0.25	0.25	0.25	0.25			###	###	0.0
2003-Feb-10 Mon	###	###	###	###			###	###	0.0
2003-Feb-07 Fri	0.27	0.27	0.26	###	67,259	17,823	###	###	0.0
2003-Feb-06 Thu	0.285	0.285	0.27	0.275			###	###	###
2003-Feb-05 Wed	###	###	###	###			###	###	0.0
2003-Feb-04 Tue	###	###	###	###	0				0.0
2003-Feb-03 Mon	###	###	###	###	0				0.0
2003-Jan-31 Fri	###	###	###	###			95.1	95.1	0.0
2003-Jan-30 Thu	###	###	###	###			83.8	83.8	0.0
2003-Jan-29 Wed	###	###	###	###			###	###	0.0
2003-Jan-28 Tue	###	###	###	###			82.3	82.3	0.0
2003-Jan-24 Fri	###	###	###	###			73.9	73.9	0.0
2003-Jan-23 Thu	###	###	###	###	1,450	0	###	###	0.0
2003-Jan-22 Wed	###	0.345	###	0.345	150,423	25,947	94.4	94.4	0.0
2003-Jan-21 Tue	###	###	###	###	49,577	0	###	###	0.0
2003-Jan-20 Mon	###	###	###	###	10,023	0	###	###	0.0
2003-Jan-17 Fri	###	###	###	###			91.0	91.0	0.0
2003-Jan-16 Thu	###	###	###	###			0.3	0.3	0.0
2003-Jan-15 Wed	###	###	###	###	315,848	0	95.0	95.0	0.0
2003-Jan-14 Tue	###	0.345	###	0.345	123,870	###	###	###	0.0
2003-Jan-13 Mon	0.29	0.325	0.29	0.325			###	###	###
2003-Jan-10 Fri	0.285	0.29	0.285	0.29			###	###	###
2003-Jan-09 Thu	0.275	0.275	0.275	0.275	0				###
2003-Jan-08 Wed	0.29	###	0.275	0.275			4.5	4.5	###
2003-Jan-07 Tue	0.27	0.29	0.27	0.29			###	###	###
2003-Jan-06 Mon	0.27	0.27	0.27	0.27			###	###	###
2003-Jan-03 Fri	0.275	0.285	0.275	0.285			91.3	91.3	###
2003-Jan-02 Thu	0.26	0.27	0.26	0.27			###	###	###
2002-Dec-31 Tue	0.26	0.26	0.26	0.26	0				0.0
2002-Dec-30 Mon	0.245	0.26	0.245	0.26			96.6	96.6	0.0
2002-Dec-27 Fri	0.26	0.26	0.26	0.26	0				0.0
2002-Dec-24 Tue	0.26	0.26	0.26	0.26			###	###	0.0
2002-Dec-23 Mon	0.23	0.26	0.23	0.26			99.2	99.2	0.0
2002-Dec-20 Fri	0.22	0.22	0.22	0.22	0				0.0
2002-Dec-19 Thu	0.21	0.22	0.21	0.22			92.5	92.5	0.0
2002-Dec-18 Wed	0.21	0.21	0.21	0.21			75.2	75.2	###
2002-Dec-17 Tue	###	###	###	###	0				0.0
2002-Dec-16 Mon	###	###	###	###	0				0.0
2002-Dec-13 Fri	0.21	###	0.21	###			###	###	0.0
2002-Dec-12 Thu	0.2	###	0.2	0.21			94.7	94.7	###
2002-Dec-11 Wed	###	0.2	###	0.2			98.6	98.6	0.0
2002-Dec-10 Tue	0.185	0.185	###	###	97,440	###	12.5	12.5	0.0
2002-Dec-09 Mon	0.185	0.185	0.185	0.185	0				###
2002-Dec-06 Fri	###	###	0.185	0.185			###	###	###
2002-Dec-05 Thu	###	###	###	###			###	###	0.0
2002-Dec-04 Wed	0.185	0.185	0.185	0.185			79.7	79.7	###
2002-Dec-03 Tue	###	###	0.185	0.185			###	###	###
2002-Dec-02 Mon	###	###	###	###	0				0.0
2002-Nov-29 Fri	###	###	###	###			67.0	67.0	0.0
2002-Nov-28 Thu	###	###	###	###			87.2	87.2	0.0
2002-Nov-27 Wed	###	###	###	###			###	###	0.0
2002-Nov-26 Tue	###	###	###	###			75.4	75.4	0.0
2002-Nov-25 Mon	0.185	0.185	0.185	0.185			72.7	72.7	###
2002-Nov-22 Fri	###	###	###	###			70.8	70.8	0.0
2002-Nov-21 Thu	0.185	0.185	0.185	0.185			71.2	71.2	###
2002-Nov-20 Wed	###	###	###	###	0				0.0
2002-Nov-19 Tue	###	###	###	###	0				0.0
2002-Nov-18 Mon	###	###	###	###	0				0.0
2002-Nov-15 Fri	0.2	0.2	###	###			###	###	0.0
2002-Nov-14 Thu	###	###	###	###			75.1	75.1	0.0
2002-Nov-13 Wed	0.2	0.2	0.2	0.2	0				0.0
2002-Nov-12 Tue	0.2	0.2	0.2	0.2	0				0.0
2002-Nov-11 Mon	###	0.2	###	0.2	81,077	###	###	###	0.0
2002-Nov-08 Fri	###	###	###	###			###	###	0.0
2002-Nov-07 Thu	0.2	0.2	0.2	0.2			77.3	77.3	0.0
2002-Nov-06 Wed	###	###	###	###			###	###	0.0
2002-Nov-05 Tue	###	###	###	###	0				0.0
2002-Nov-04 Mon	###	###	###	###			###	###	0.0
2002-Nov-01 Fri	###	###	###	###	0				0.0
2002-Oct-31 Thu	###	###	###	###	72,223	0	###	###	0.0
2002-Oct-30 Wed	###	###	###	###	0				0.0
2002-Oct-29 Tue	###	###	###	###	0				0.0
2002-Oct-28 Mon	###	###	###	###	0				0.0
2002-Oct-25 Fri	###	###	###	###	0				0.0
2002-Oct-24 Thu	###	###	###	###	0				0.0
2002-Oct-23 Wed	###	###	###	###	0				0.0
2002-Oct-22 Tue	###	###	###	###	0				0.0
2002-Oct-21 Mon	###	###	###	###			79.1	79.1	0.0
2002-Oct-18 Fri	###	###	###	###	0				0.0
2002-Oct-17 Thu	###	###	###	###	0				0.0
2002-Oct-16 Wed	###	###	###	###			73.1	73.1	0.0
2002-Oct-15 Tue	###	###	###	###			###	###	0.0
2002-Oct-14 Mon	###	###	###	###	4,084	0	74.4	74.4	0.0
2002-Oct-11 Fri	###	###	###	###			74.5	74.5	0.0
2002-Oct-10 Thu	###	###	###	###	27,777	0	###	###	0.0
2002-Oct-09 Wed	###	###	###	###	0				0.0
2002-Oct-08 Tue	###	###	###	###	0				0.0
2002-Oct-07 Mon	###	###	###	###	0				0.0
2002-Oct-04 Fri	###	###	###	###			###	###	0.0
2002-Oct-03 Thu	###	###	###	###	0				0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	###	###	###	###	0				0.0
2002-Sep-30 Mon	###	###	###	###			68.1	68.1	0.0
2002-Sep-27 Fri	###	###	###	###	0				0.0
2002-Sep-26 Thu	###	###	###	###			###	###	0.0
2002-Sep-25 Wed	0.175	0.175	0.175	0.175			81.0	81.0	0.0
2002-Sep-24 Tue	0.175	0.175	0.175	0.175			82.4	82.4	0.0
2002-Sep-23 Mon	###	###	###	###	0				0.0
2002-Sep-20 Fri	###	###	###	###			###	###	0.0
2002-Sep-19 Thu	0.175	0.175	0.155	0.155			0.9	0.9	###
2002-Sep-18 Wed	###	###	###	###	0				0.0
2002-Sep-17 Tue	###	###	###	###			###	###	0.0
2002-Sep-16 Mon	###	###	###	###			###	###	0.0
2002-Sep-13 Fri	0.185	0.185	0.185	0.185			69.6	69.6	###
2002-Sep-12 Thu	0.175	###	0.175	###			###	###	0.0
2002-Sep-11 Wed	###	###	###	###			66.6	66.6	0.0
2002-Sep-10 Tue	###	###	###	###	0				0.0
2002-Sep-09 Mon	###	###	###	###	0				0.0
2002-Sep-06 Fri	###	###	###	###			###	###	0.0
2002-Sep-05 Thu	###	###	###	###	0				0.0
2002-Sep-04 Wed	###	###	###	###			0.3	0.3	0.0
2002-Sep-03 Tue	###	###	###	###			###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###			###	###	0.0
2002-Aug-29 Thu	###	###	###	###	0				0.0
2002-Aug-28 Wed	###	###	###	###	0				0.0
2002-Aug-27 Tue	###	###	###	###			92.5	92.5	0.0
2002-Aug-26 Mon	###	###	###	###			###	###	0.0
2002-Aug-23 Fri	###	###	###	###	0				0.0
2002-Aug-22 Thu	###	###	###	###			###	###	0.0
2002-Aug-21 Wed	###	###	###	###			###	###	0.0
2002-Aug-20 Tue	###	###	###	###			73.6	73.6	0.0
2002-Aug-19 Mon	###	###	###	###			###	###	0.0
2002-Aug-16 Fri	###	###	###	###	0				0.0
2002-Aug-15 Thu	###	###	###	###	0				0.0
2002-Aug-14 Wed	###	###	###	###	0				0.0
2002-Aug-13 Tue	###	###	###	###	0				0.0
2002-Aug-12 Mon	###	###	###	###			74.2	74.2	0.0
2002-Aug-09 Fri	###	###	###	###	0				0.0
2002-Aug-08 Thu	###	###	###	###			67.8	67.8	0.0
2002-Aug-07 Wed	###	###	###	###			0.7	0.7	0.0
2002-Aug-06 Tue	###	###	###	###			###	###	0.0
2002-Aug-05 Mon	###	###	###	###	0				0.0
2002-Aug-02 Fri	###	###	###	###	0				0.0
2002-Aug-01 Thu	###	###	###	###	0				0.0
2002-Jul-31 Wed	###	###	###	###			###	###	0.0
2002-Jul-30 Tue	0.145	0.145	0.145	0.145	0				###
2002-Jul-29 Mon	0.145	0.145	0.145	0.145			69.3	69.3	###
2002-Jul-26 Fri	###	###	###	###			81.6	81.6	0.0
2002-Jul-25 Thu	0.145	0.145	0.145	0.145			###	###	###
2002-Jul-24 Wed	###	###	###	###	0				0.0
2002-Jul-23 Tue	###	###	###	###	0				0.0
2002-Jul-22 Mon	###	###	###	###	0				0.0
2002-Jul-19 Fri	###	###	###	###	0				0.0
2002-Jul-18 Thu	###	###	###	###	0				0.0
2002-Jul-17 Wed	###	###	###	###			###	###	0.0
2002-Jul-16 Tue	###	###	###	###	0				0.0
2002-Jul-15 Mon	###	###	###	###	0				0.0
2002-Jul-12 Fri	###	###	###	###	0				0.0
2002-Jul-11 Thu	###	###	###	###			77.3	77.3	0.0
2002-Jul-10 Wed	###	###	###	###	520	0	###	###	0.0
2002-Jul-09 Tue	###	###	###	###	0				0.0
2002-Jul-08 Mon	###	###	###	###	0				0.0
2002-Jul-05 Fri	###	###	###	###			###	###	0.0
2002-Jul-04 Thu	###	###	###	###	0				0.0
2002-Jul-03 Wed	###	###	###	###	0				0.0
2002-Jul-02 Tue	###	###	###	###			75.7	75.7	0.0
2002-Jul-01 Mon	###	###	###	###			71.8	71.8	0.0
2002-Jun-28 Fri	###	###	###	###			63.2	63.2	0.0
2002-Jun-27 Thu	###	###	###	###			###	###	0.0
2002-Jun-26 Wed	###	###	###	###			82.4	82.4	0.0
2002-Jun-25 Tue	###	###	###	###	28,255	0	79.1	79.1	0.0
2002-Jun-24 Mon	0.125	0.125	0.125	0.125			76.8	76.8	0.0
2002-Jun-21 Fri	###	###	###	###	0				0.0
2002-Jun-20 Thu	###	###	###	###			73.2	73.2	0.0
2002-Jun-19 Wed	0.125	0.125	0.125	0.125	0				0.0
2002-Jun-18 Tue	###	###	0.125	0.125			1.4	1.4	0.0
2002-Jun-17 Mon	###	###	###	###			###	###	0.0
2002-Jun-14 Fri	###	0.155	0.125	0.125			###	###	0.0
2002-Jun-13 Thu	###	###	###	###			75.4	75.4	0.0
2002-Jun-12 Wed	0.145	0.145	0.145	0.145			###	###	###
2002-Jun-11 Tue	###	0.145	###	0.145	25,250	###	93.3	93.3	###
2002-Jun-07 Fri	0.145	0.145	###	###			###	###	0.0
2002-Jun-06 Thu	0.145	0.145	0.145	0.145	0				###
2002-Jun-05 Wed	###	###	0.145	0.145			11.1	11.1	###
2002-Jun-04 Tue	0.155	0.155	###	###			###	###	0.0
2002-Jun-03 Mon	###	###	###	###	11,750	0	73.1	73.1	0.0
2002-May-31 Fri	###	###	###	###	0				0.0
2002-May-30 Thu	###	###	###	###	8,250	0	###	###	0.0
2002-May-29 Wed	###	###	###	###	1,450	0	###	###	0.0
2002-May-28 Tue	###	###	###	###	0				0.0
2002-May-27 Mon	###	###	###	###			72.4	72.4	0.0
2002-May-24 Fri	###	###	###	###	0				0.0
2002-May-23 Thu	###	###	###	###	0				0.0
2002-May-22 Wed	###	###	###	###			###	###	0.0
2002-May-21 Tue	###	###	###	###	0				0.0
2002-May-20 Mon	###	###	###	###	0				0.0
2002-May-17 Fri	###	###	###	###	0				0.0
2002-May-16 Thu	###	###	###	###	0				0.0
2002-May-15 Wed	###	###	###	###	0				0.0
2002-May-14 Tue	###	###	###	###			73.0	73.0	0.0
2002-May-13 Mon	0.145	0.145	###	###	7,084	###	###	###	0.0
2002-May-10 Fri	###	###	###	###			###	###	0.0
2002-May-09 Thu	0.155	0.155	###	###	67,223	###	###	###	0.0
2002-May-08 Wed	###	###	###	###	0				0.0
2002-May-07 Tue	###	###	###	###			###	###	0.0
2002-May-06 Mon	###	###	###	###			5.5	5.5	0.0
2002-May-03 Fri	###	###	###	###	0				0.0
2002-May-02 Thu	###	###	###	###	0				0.0
2002-May-01 Wed	###	###	###	###	0				0.0
2002-Apr-30 Tue	###	###	###	###			76.8	76.8	0.0
2002-Apr-29 Mon	0.175	0.175	0.175	0.175			###	###	0.0
2002-Apr-26 Fri	###	###	###	###	0				0.0
2002-Apr-24 Wed	###	###	###	###	0				0.0
2002-Apr-23 Tue	0.175	0.175	###	###			15.5	15.5	0.0
2002-Apr-22 Mon	###	###	###	###			###	###	0.0
2002-Apr-19 Fri	###	###	###	###	0				0.0
2002-Apr-18 Thu	###	###	###	###			###	###	0.0
2002-Apr-17 Wed	0.185	0.185	0.185	0.185	0				###
2002-Apr-16 Tue	###	0.185	###	0.185			###	###	###
2002-Apr-15 Mon	###	###	###	###	0				0.0
2002-Apr-12 Fri	###	###	###	###			71.4	71.4	0.0
2002-Apr-11 Thu	###	###	###	###			###	###	0.0
2002-Apr-10 Wed	0.155	0.155	0.155	0.155	0				###
2002-Apr-09 Tue	0.155	0.155	0.155	0.155	0				###
2002-Apr-08 Mon	0.155	0.155	0.155	0.155	0				###
2002-Apr-05 Fri	0.155	0.155	0.155	0.155	0				###
2002-Apr-04 Thu	0.155	0.155	0.155	0.155	0				###
2002-Apr-03 Wed	0.155	0.155	0.155	0.155			###	###	###
2002-Apr-02 Tue	0.155	0.155	0.155	0.155	0				###
2002-Mar-28 Thu	0.155	0.155	0.155	0.155	0				###
2002-Mar-27 Wed	0.155	0.155	0.155	0.155	0				###
2002-Mar-26 Tue	0.155	0.155	0.155	0.155	0				###
2002-Mar-25 Mon	0.155	0.155	0.155	0.155	0				###
2002-Mar-22 Fri	0.155	0.155	0.155	0.155			66.9	66.9	###
2002-Mar-21 Thu	###	###	###	###			97.0	97.0	0.0
2002-Mar-20 Wed	###	###	###	###			###	###	0.0
2002-Mar-19 Tue	###	###	###	###			71.9	71.9	0.0
2002-Mar-18 Mon	0.185	0.185	0.185	0.185	0				###
2002-Mar-15 Fri	0.185	0.185	0.185	0.185	0				###
2002-Mar-14 Thu	0.185	0.185	0.185	0.185	0				###
2002-Mar-13 Wed	0.185	0.185	0.185	0.185			###	###	###
2002-Mar-12 Tue	###	0.185	###	0.185	126,881	###	###	###	###
2002-Mar-11 Mon	###	###	###	###	0				0.0
2002-Mar-08 Fri	###	###	###	###			###	###	0.0
2002-Mar-07 Thu	###	###	###	###			3.2	3.2	0.0
2002-Mar-06 Wed	0.146	0.146	0.146	0.146	0				###
2002-Mar-05 Tue	0.146	0.146	0.146	0.146			###	###	###
2002-Mar-04 Mon	0.145	0.145	0.145	0.145	0				###
2002-Mar-01 Fri	###	###	0.145	0.145	66,950	4,853	###	###	###
2002-Feb-28 Thu	###	###	###	###			###	###	0.0
2002-Feb-27 Wed	###	###	###	###			###	###	0.0
2002-Feb-26 Tue	###	###	###	###	3,650	0	###	###	0.0
2002-Feb-25 Mon	###	###	###	###			74.1	74.1	0.0
2002-Feb-22 Fri	###	###	###	###	0				0.0
2002-Feb-21 Thu	###	###	###	###	0				0.0
2002-Feb-20 Wed	###	###	###	###	0				0.0
2002-Feb-19 Tue	###	###	###	###			###	###	0.0
2002-Feb-18 Mon	###	###	###	###	0				0.0
2002-Feb-15 Fri	###	###	###	###	0				0.0
2002-Feb-14 Thu	###	###	###	###	0				0.0
2002-Feb-13 Wed	###	###	###	###	0				0.0
2002-Feb-12 Tue	###	###	###	###			###	###	0.0
2002-Feb-11 Mon	###	###	###	###	0				0.0
2002-Feb-08 Fri	###	###	###	###			###	###	0.0
2002-Feb-07 Thu	###	###	###	###	0				0.0
2002-Feb-06 Wed	###	###	###	###	0				0.0
2002-Feb-05 Tue	###	###	###	###			70.2	70.2	0.0
2002-Feb-04 Mon	###	###	###	###			###	###	0.0
2002-Feb-01 Fri	###	###	###	###	0				0.0
2002-Jan-31 Thu	###	###	###	###	0				0.0
2002-Jan-30 Wed	###	###	###	###	0				0.0
2002-Jan-29 Tue	###	###	###	###	0				0.0
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	0				0.0
2002-Jan-24 Thu	###	###	###	###			###	###	0.0
2002-Jan-23 Wed	0.2	0.2	0.2	0.2	0				0.0
2002-Jan-22 Tue	0.2	0.2	0.2	0.2	0				0.0
2002-Jan-21 Mon	###	0.2	###	0.2			###	###	0.0
2002-Jan-18 Fri	0.175	0.175	0.175	0.175	0				0.0
2002-Jan-17 Thu	0.175	0.175	0.175	0.175			73.1	73.1	0.0
2002-Jan-16 Wed	###	###	###	###			###	###	0.0
2002-Jan-15 Tue	###	###	###	###			###	###	0.0
2002-Jan-14 Mon	0.2	0.2	0.2	0.2			77.7	77.7	0.0
2002-Jan-11 Fri	###	###	###	###			###	###	0.0
2002-Jan-10 Thu	###	###	###	###	0				0.0
2002-Jan-09 Wed	###	###	###	###	0				0.0
2002-Jan-08 Tue	###	###	###	###			69.3	69.3	0.0
2002-Jan-07 Mon	0.2	0.2	0.2	0.2			###	###	0.0
2002-Jan-04 Fri	0.22	0.22	0.2	0.2	32,740	6,875	###	###	0.0
2002-Jan-03 Thu	0.2	0.22	0.2	0.22			97.1	97.1	0.0
2002-Jan-02 Wed	###	0.2	###	0.2			###	###	0.0
2001-Dec-31 Mon	###	###	###	###			###	###	0.0
2001-Dec-28 Fri	###	0.155	###	0.155			###	###	###
2001-Dec-27 Thu	###	###	###	###			62.2	62.2	0.0
2001-Dec-24 Mon	###	###	###	###			68.3	68.3	0.0
2001-Dec-21 Fri	###	###	###	###			###	###	0.0
2001-Dec-20 Thu	###	###	###	###	0				0.0
2001-Dec-19 Wed	###	###	###	###			###	###	0.0
2001-Dec-18 Tue	###	###	###	###	0				0.0
2001-Dec-17 Mon	###	###	###	###			75.0	75.0	0.0
2001-Dec-14 Fri	###	###	###	###			###	###	0.0
2001-Dec-13 Thu	###	###	###	###	0				0.0
2001-Dec-12 Wed	###	###	###	###			###	###	0.0
2001-Dec-11 Tue	###	###	###	###			71.8	71.8	0.0
2001-Dec-10 Mon	###	###	###	###	0				0.0
2001-Dec-07 Fri	###	###	###	###	0				0.0
2001-Dec-06 Thu	###	###	###	###			75.9	75.9	0.0
2001-Dec-05 Wed	###	###	###	###			###	###	0.0
2001-Dec-04 Tue	###	###	###	###	0				0.0
2001-Dec-03 Mon	0.125	###	0.125	###			97.6	97.6	0.0
2001-Nov-30 Fri	###	0.125	###	0.125			89.1	89.1	0.0
2001-Nov-29 Thu	###	###	###	###	0				0.0
2001-Nov-28 Wed	###	###	###	###			###	###	0.0
2001-Nov-27 Tue	###	###	###	###	0				0.0
2001-Nov-26 Mon	###	###	###	###	0				0.0
2001-Nov-23 Fri	###	###	###	###			66.4	66.4	0.0
2001-Nov-22 Thu	###	###	###	###			70.0	70.0	0.0
2001-Nov-21 Wed	###	0.125	###	0.125			97.9	97.9	0.0
2001-Nov-20 Tue	###	###	###	###			###	###	0.0
2001-Nov-19 Mon	###	0.125	###	0.125			90.6	90.6	0.0
2001-Nov-16 Fri	###	###	###	###			###	###	0.0
2001-Nov-15 Thu	###	###	###	###			###	###	0.0
2001-Nov-14 Wed	###	###	###	###			67.1	67.1	0.0
2001-Nov-13 Tue	###	###	###	###	0				0.0
2001-Nov-12 Mon	###	###	###	###			71.0	71.0	0.0
2001-Nov-09 Fri	###	###	###	###	0				0.0
2001-Nov-08 Thu	###	###	###	###			65.4	65.4	0.0
2001-Nov-07 Wed	###	###	###	###			16.2	16.2	0.0
2001-Nov-06 Tue	###	###	###	###	0				0.0
2001-Nov-05 Mon	###	###	###	###	0				0.0
2001-Nov-02 Fri	###	###	###	###			71.3	71.3	0.0
2001-Nov-01 Thu	###	###	###	###	0				0.0
2001-Oct-31 Wed	###	###	###	###	0				0.0
2001-Oct-30 Tue	###	###	###	###			###	###	0.0
2001-Oct-29 Mon	###	###	###	###			90.6	90.6	0.0
2001-Oct-26 Fri	###	###	###	###			###	###	0.0
2001-Oct-25 Thu	###	###	###	###			66.8	66.8	0.0
2001-Oct-24 Wed	###	###	###	###			###	###	0.0
2001-Oct-23 Tue	###	###	###	###			1.7	1.7	0.0
2001-Oct-22 Mon	###	###	###	###	0				0.0
2001-Oct-19 Fri	###	###	###	###	0				0.0
2001-Oct-18 Thu	###	###	###	###			77.2	77.2	0.0
2001-Oct-17 Wed	###	###	###	###	0				0.0
2001-Oct-16 Tue	###	###	###	###	0				0.0
2001-Oct-15 Mon	###	###	###	###			###	###	0.0
2001-Oct-12 Fri	###	###	###	###	0				0.0
2001-Oct-11 Thu	###	###	###	###	0				0.0
2001-Oct-10 Wed	###	###	###	###	0				0.0
2001-Oct-09 Tue	###	###	###	###	0				0.0
2001-Oct-08 Mon	###	###	###	###			4.5	4.5	0.0
2001-Oct-05 Fri	###	###	###	###			###	###	0.0
2001-Oct-04 Thu	###	###	###	###			###	###	0.0
2001-Oct-03 Wed	0.089	###	0.089	###			97.7	97.7	0.0
2001-Oct-02 Tue	0.089	0.089	0.089	0.089			62.2	62.2	###
2001-Oct-01 Mon	###	###	###	###			###	###	0.0
2001-Sep-28 Fri	0.089	0.089	0.089	0.089	0				###
2001-Sep-27 Thu	0.089	0.089	0.089	0.089	0				###
2001-Sep-26 Wed	0.089	0.089	0.089	0.089	0				###
2001-Sep-25 Tue	0.089	0.089	0.089	0.089	0				###
2001-Sep-24 Mon	0.089	0.089	0.089	0.089	0				###
2001-Sep-21 Fri	0.089	0.089	0.089	0.089			70.4	70.4	###
2001-Sep-20 Thu	0.089	0.089	0.089	0.089			78.9	78.9	###
2001-Sep-19 Wed	0.089	0.089	0.089	0.089			63.8	63.8	###
2001-Sep-18 Tue	0.089	0.089	0.089	0.089	0				###
2001-Sep-17 Mon	###	###	0.089	0.089			###	###	###
2001-Sep-14 Fri	###	###	###	###			###	###	0.0
2001-Sep-13 Thu	###	###	###	###			71.1	71.1	0.0
2001-Sep-12 Wed	0.087	0.087	0.087	0.087	70,750	6,155	70.9	70.9	###
2001-Sep-11 Tue	0.084	0.085	0.084	0.085			80.7	80.7	###
2001-Sep-10 Mon	0.071	0.071	0.071	0.071			69.4	69.4	0.0
2001-Sep-07 Fri	###	###	###	###			70.7	70.7	0.0
2001-Sep-06 Thu	###	###	###	###			13.7	13.7	0.0
2001-Sep-05 Wed	###	###	###	###	0				0.0
2001-Sep-04 Tue	###	###	###	###			###	###	0.0
2001-Sep-03 Mon	###	###	###	###	0				0.0
2001-Aug-31 Fri	0.081	0.081	###	###			25.8	25.8	0.0
2001-Aug-30 Thu	0.082	0.082	0.082	0.082			73.4	73.4	0.0
2001-Aug-29 Wed	###	###	###	###			###	###	0.0
2001-Aug-28 Tue	###	###	###	###			75.1	75.1	0.0
2001-Aug-27 Mon	###	###	###	###	0				0.0
2001-Aug-24 Fri	###	###	###	###	0				0.0
2001-Aug-23 Thu	###	###	###	###	0				0.0
2001-Aug-22 Wed	###	###	###	###	0				0.0
2001-Aug-21 Tue	###	###	###	###	0				0.0
2001-Aug-20 Mon	###	###	###	###	0				0.0
2001-Aug-17 Fri	###	###	###	###	0				0.0
2001-Aug-16 Thu	###	###	###	###			###	###	0.0
2001-Aug-15 Wed	###	###	###	###	28,540	0	77.6	77.6	0.0
2001-Aug-14 Tue	###	###	###	###			74.7	74.7	0.0
2001-Aug-13 Mon	###	###	###	###			72.9	72.9	0.0
2001-Aug-10 Fri	0.085	###	0.085	###	180,544	7,673	###	###	0.0
2001-Aug-09 Thu	###	###	###	###			###	###	0.0
2001-Aug-08 Wed	###	###	###	###			70.5	70.5	0.0
2001-Aug-03 Fri	0.075	###	0.075	###			99.3	99.3	0.0
2001-Aug-02 Thu	0.075	###	0.075	###			95.2	95.2	0.0
2001-Aug-01 Wed	###	###	###	###			1.0	1.0	0.0
2001-Jul-31 Tue	###	###	###	###	54,456	0	###	###	0.0
2001-Jul-30 Mon	###	###	###	###			74.5	74.5	0.0
2001-Jul-27 Fri	###	###	###	###	28,544	0	66.6	66.6	0.0
2001-Jul-23 Mon	###	###	###	###			###	###	0.0
2001-Jul-20 Fri	###	###	###	###			75.4	75.4	0.0
2001-Jul-19 Thu	###	###	###	###	0				0.0
2001-Jul-18 Wed	###	###	###	###			###	###	0.0
2001-Jul-17 Tue	###	###	###	###			###	###	0.0
2001-Jul-16 Mon	###	###	###	###	0				0.0
2001-Jul-13 Fri	###	###	###	###	0				0.0
2001-Jul-12 Thu	###	###	###	###	0				0.0
2001-Jul-11 Wed	###	###	###	###	0				0.0
2001-Jul-10 Tue	###	###	###	###			68.0	68.0	0.0
2001-Jul-09 Mon	###	###	###	###	0				0.0
2001-Jul-06 Fri	###	###	###	###			73.4	73.4	0.0
2001-Jul-05 Thu	###	###	###	###	0				0.0
2001-Jul-04 Wed	###	###	###	###			8.6	8.6	0.0
2001-Jul-03 Tue	###	###	###	###			66.9	66.9	0.0
2001-Jul-02 Mon	###	###	###	###	0				0.0
2001-Jun-29 Fri	###	###	###	###			###	###	0.0
2001-Jun-28 Thu	###	###	###	###			10.0	10.0	0.0
2001-Jun-27 Wed	###	###	###	###			29.6	29.6	0.0
2001-Jun-26 Tue	###	###	###	###	216,280	0	###	###	0.0
2001-Jun-25 Mon	###	###	###	###	28,720	0	###	###	0.0
2001-Jun-22 Fri	###	###	###	###	86,729	0	65.5	65.5	0.0
2001-Jun-21 Thu	###	###	###	###			96.4	96.4	0.0
2001-Jun-20 Wed	###	###	###	###			69.8	69.8	0.0
2001-Jun-19 Tue	###	###	###	###			###	###	0.0
2001-Jun-18 Mon	###	###	###	###			74.9	74.9	0.0
2001-Jun-15 Fri	###	###	###	###	3,240	0	###	###	0.0
2001-Jun-14 Thu	###	###	###	###			###	###	0.0
2001-Jun-13 Wed	###	###	###	###			###	###	0.0
2001-Jun-12 Tue	0.125	0.125	###	###			###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	###	###	32,820	0	###	###	0.0
2001-Jun-07 Thu	###	###	###	###			71.2	71.2	0.0
2001-Jun-06 Wed	###	###	###	###			###	###	0.0
2001-Jun-05 Tue	###	###	###	###			###	###	0.0
2001-Jun-04 Mon	###	###	###	###			###	###	0.0
2001-Jun-01 Fri	###	###	###	###			###	###	0.0
2001-May-31 Thu	###	###	###	###			###	###	0.0
2001-May-30 Wed	0.145	0.145	0.145	0.145	0				###
2001-May-29 Tue	0.147	0.147	###	0.145			27.0	27.0	###
2001-May-28 Mon	###	###	###	###			###	###	0.0
2001-May-25 Fri	###	###	###	###			###	###	0.0
2001-May-24 Thu	0.145	0.145	###	###			11.0	11.0	0.0
2001-May-23 Wed	0.145	0.145	0.145	0.145			###	###	###
2001-May-22 Tue	###	###	0.145	0.145			15.4	15.4	###
2001-May-21 Mon	###	0.155	###	0.145			###	###	###
2001-May-18 Fri	###	###	###	###			###	###	0.0
2001-May-17 Thu	0.145	###	0.145	0.145			###	###	###
2001-May-16 Wed	###	0.145	###	0.145			98.3	98.3	###
2001-May-15 Tue	###	###	###	###	40,941	0	0.7	0.7	0.0
2001-May-14 Mon	###	###	###	###			###	###	0.0
2001-May-11 Fri	###	###	###	###			72.5	72.5	0.0
2001-May-10 Thu	0.125	0.125	0.125	0.125			68.7	68.7	0.0
2001-May-09 Wed	0.125	0.125	0.125	0.125			###	###	0.0
2001-May-08 Tue	###	###	###	###			###	###	0.0
2001-May-07 Mon	###	###	###	###			73.3	73.3	0.0
2001-May-04 Fri	###	###	###	###	44,750	0	3.7	3.7	0.0
2001-May-03 Thu	###	###	###	###	11,650	0	70.7	70.7	0.0
2001-May-02 Wed	###	0.155	###	0.155			88.9	88.9	###
2001-May-01 Tue	###	###	###	###			###	###	0.0
2001-Apr-30 Mon	###	###	###	###			72.2	72.2	0.0
2001-Apr-27 Fri	###	###	###	###	0				0.0
2001-Apr-26 Thu	###	###	###	###	6,575	0	70.3	70.3	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###			###	###	0.0
2001-Apr-23 Mon	###	###	###	###	6,575	0	76.4	76.4	0.0
2001-Apr-20 Fri	###	###	###	###	14,140	0	###	###	0.0
2001-Apr-19 Thu	0.145	0.145	0.145	0.145	0				###
2001-Apr-18 Wed	0.145	0.145	0.145	0.145	0				###
2001-Apr-17 Tue	###	0.145	###	0.145			99.6	99.6	###
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	0				0.0
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	###	###	###	###			###	###	0.0
2001-Apr-09 Mon	###	###	###	###	0				0.0
2001-Apr-06 Fri	###	###	###	###			72.8	72.8	0.0
2001-Apr-05 Thu	###	###	###	###			###	###	0.0
2001-Apr-04 Wed	###	###	###	###			###	###	0.0
2001-Apr-03 Tue	###	###	###	###			73.6	73.6	0.0
2001-Apr-02 Mon	0.145	0.145	0.145	0.145			68.2	68.2	###
2001-Mar-30 Fri	###	###	###	###			14.0	14.0	0.0
2001-Mar-28 Wed	###	0.145	###	###			72.4	72.4	0.0
2001-Mar-27 Tue	###	###	###	###	18,727	0	70.0	70.0	0.0
2001-Mar-26 Mon	###	###	###	###			71.3	71.3	0.0
2001-Mar-23 Fri	###	###	###	###			###	###	0.0
2001-Mar-21 Wed	###	###	###	###			99.4	99.4	0.0
2001-Mar-20 Tue	0.125	0.125	###	###			###	###	0.0
2001-Mar-19 Mon	###	###	###	###			5.8	5.8	0.0
2001-Mar-16 Fri	###	###	###	###			66.1	66.1	0.0
2001-Mar-15 Thu	###	###	###	###			###	###	0.0
2001-Mar-14 Wed	0.125	0.125	0.125	0.125			###	###	0.0
2001-Mar-12 Mon	###	###	###	###			76.2	76.2	0.0
2001-Mar-09 Fri	###	0.155	###	0.155			99.8	99.8	###
2001-Mar-08 Thu	###	###	###	###			11.9	11.9	0.0
2001-Mar-07 Wed	###	###	###	###			68.9	68.9	0.0
2001-Mar-06 Tue	###	###	###	###			72.6	72.6	0.0
2001-Mar-05 Mon	###	###	###	###			4.3	4.3	0.0
2001-Mar-02 Fri	0.145	0.145	0.145	0.145			###	###	###
2001-Mar-01 Thu	0.145	0.145	0.145	0.145			70.5	70.5	###
2001-Feb-28 Wed	0.154	0.155	###	###	26,570	2,059	15.8	15.8	0.0
2001-Feb-27 Tue	0.155	0.155	0.155	0.155	1,870	289	###	###	###
2001-Feb-26 Mon	0.155	###	0.155	###			92.0	92.0	0.0
2001-Feb-23 Fri	###	###	###	###	26,870	0	13.0	13.0	0.0
2001-Feb-22 Thu	###	###	###	###			71.4	71.4	0.0
2001-Feb-21 Wed	###	###	###	###			73.3	73.3	0.0
2001-Feb-20 Tue	###	###	###	###	180	0	69.8	69.8	0.0
2001-Feb-19 Mon	###	0.185	###	###			77.3	77.3	0.0
2001-Feb-16 Fri	###	###	###	###			0.5	0.5	0.0
2001-Feb-15 Thu	###	0.2	###	0.2	27,777	2,777	95.4	95.4	0.0
2001-Feb-14 Wed	###	###	###	###			###	###	0.0
2001-Feb-13 Tue	###	###	###	###			###	###	0.0
2001-Feb-12 Mon	###	###	###	###			###	###	0.0
2001-Feb-09 Fri	###	###	###	###			###	###	0.0
2001-Feb-08 Thu	0.185	###	0.185	0.185			###	###	###
2001-Feb-07 Wed	###	###	###	###			76.7	76.7	0.0
2001-Feb-06 Tue	###	###	###	###			71.5	71.5	0.0
2001-Feb-05 Mon	###	###	###	###			###	###	0.0
2001-Feb-01 Thu	###	###	###	###			68.8	68.8	0.0
2001-Jan-31 Wed	###	###	###	###			72.1	72.1	0.0
2001-Jan-30 Tue	0.2	0.2	0.2	0.2			###	###	0.0
2001-Jan-29 Mon	###	0.21	###	###			16.6	16.6	0.0
2001-Jan-25 Thu	###	###	###	###			93.1	93.1	0.0
2001-Jan-24 Wed	###	###	###	###			###	###	0.0
2001-Jan-23 Tue	0.185	0.185	###	###			###	###	0.0
2001-Jan-22 Mon	0.185	0.185	0.185	0.185			###	###	###
2001-Jan-19 Fri	###	0.185	###	0.185			82.5	82.5	###
2001-Jan-18 Thu	###	0.185	###	0.185			83.4	83.4	###
2001-Jan-17 Wed	0.185	0.185	###	0.185			###	###	###
2001-Jan-16 Tue	0.185	0.185	0.185	0.185			###	###	###
2001-Jan-15 Mon	###	###	0.185	0.185			10.0	10.0	###
2001-Jan-11 Thu	###	###	0.185	0.185			16.5	16.5	###
2001-Jan-10 Wed	###	###	0.185	###			16.1	16.1	0.0
2001-Jan-09 Tue	0.2	0.2	0.185	###			5.3	5.3	0.0
2001-Jan-08 Mon	0.2	0.2	0.185	0.185			###	###	###
2001-Jan-05 Fri	0.2	0.2	0.2	0.2			###	###	0.0
2001-Jan-04 Thu	0.2	0.22	0.2	0.2			###	###	0.0
2001-Jan-03 Wed	0.185	0.185	0.185	0.185			###	###	###
2001-Jan-02 Tue	###	0.2	###	###			###	###	0.0
2001-Jan-01 Mon	0.185	0.185	0.185	0.185			###	###	###
2000-Dec-29 Fri	0.185	0.185	0.185	0.185			###	###	###
2000-Dec-27 Wed	0.175	0.175	###	###			###	###	0.0
2000-Dec-26 Tue	0.175	0.175	###	0.175			64.3	64.3	0.0
2000-Dec-25 Mon	0.175	0.175	###	0.175			64.3	64.3	0.0
2000-Dec-22 Fri	0.175	0.175	###	0.175			64.3	64.3	0.0
2000-Dec-21 Thu	0.175	0.175	0.175	0.175	32,970	###	74.5	74.5	0.0
2000-Dec-20 Wed	0.185	0.185	0.175	0.175			###	###	0.0
2000-Dec-19 Tue	###	0.2	0.185	###			74.0	74.0	0.0
2000-Dec-15 Fri	0.22	0.22	0.2	0.2	35,170	7,385	2.3	2.3	0.0
2000-Dec-14 Thu	###	0.2	###	###	233,578	23,357	###	###	0.0
2000-Dec-13 Wed	0.2	0.2	###	###			14.9	14.9	0.0
2000-Dec-11 Mon	0.23	0.23	0.21	###	108,250	###	###	###	0.0
2000-Dec-08 Fri	0.2	###	0.2	###	139,870	13,987	87.0	87.0	0.0
2000-Dec-07 Thu	0.225	0.225	0.2	0.2			1.0	1.0	0.0
2000-Dec-06 Wed	0.23	###	0.225	0.225			26.1	26.1	###
2000-Dec-05 Tue	0.2	0.23	0.2	0.23	147,727	###	###	###	###
2000-Dec-04 Mon	0.25	0.25	0.2	0.2	242,273	###	###	###	0.0
2000-Dec-01 Fri	0.285	0.285	0.24	0.25			###	###	0.0
2000-Nov-30 Thu	###	###	0.28	0.285			5.2	5.2	###
2000-Nov-29 Wed	0.253	###	0.24	###	262,150	31,458	94.7	94.7	0.0
2000-Nov-28 Tue	0.26	0.26	0.245	0.26			76.2	76.2	0.0
2000-Nov-27 Mon	0.224	0.275	0.224	0.24			###	###	0.0
2000-Nov-24 Fri	0.2	0.22	0.2	0.22			###	###	0.0
2000-Nov-23 Thu	###	0.2	###	0.2			94.5	94.5	0.0
2000-Nov-22 Wed	###	###	###	###			72.3	72.3	0.0
2000-Nov-21 Tue	0.21	0.21	0.21	0.21	97,385	20,450	###	###	###
2000-Nov-20 Mon	###	0.22	0.21	0.21			17.7	17.7	###
2000-Nov-17 Fri	0.22	0.22	###	0.22			###	###	0.0
2000-Nov-16 Thu	0.2	0.21	0.2	0.21	108,342	###	93.5	93.5	###
2000-Nov-15 Wed	0.185	0.23	0.185	###			85.8	85.8	0.0
2000-Nov-13 Mon	###	###	###	0.175			###	###	0.0
2000-Nov-10 Fri	###	###	###	###			4.1	4.1	0.0
2000-Nov-09 Thu	###	###	###	###			###	###	0.0
2000-Nov-08 Wed	###	###	###	###			10.4	10.4	0.0
2000-Nov-07 Tue	0.175	0.175	###	###			###	###	0.0
2000-Nov-06 Mon	###	0.185	###	###	85,220	7,882	###	###	0.0
2000-Nov-03 Fri	0.185	0.185	###	###	52,623	###	14.0	14.0	0.0
2000-Nov-02 Thu	###	###	###	0.175	91,888	0	85.2	85.2	0.0
2000-Nov-01 Wed	###	###	###	###			###	###	0.0
2000-Oct-31 Tue	###	0.2	###	0.2			###	###	0.0
2000-Oct-30 Mon	0.21	0.21	###	###			19.0	19.0	0.0
2000-Oct-27 Fri	###	###	###	###	51,688	0	###	###	0.0
2000-Oct-26 Thu	0.21	0.21	0.21	0.21			###	###	###
2000-Oct-25 Wed	0.225	0.225	0.21	0.21			###	###	###
2000-Oct-24 Tue	0.21	0.21	###	###			###	###	0.0
2000-Oct-23 Mon	0.21	0.21	###	###			###	###	0.0
2000-Oct-20 Fri	0.23	0.23	0.23	0.23			64.4	64.4	###
2000-Oct-19 Thu	0.21	0.23	0.2	0.23			98.2	98.2	###
2000-Oct-18 Wed	0.22	0.22	0.21	0.21	30,140	6,480	###	###	###
2000-Oct-17 Tue	0.2	###	0.2	###	88,040	###	89.6	89.6	0.0
2000-Oct-16 Mon	0.21	0.21	0.21	0.21	1,775	372	66.4	66.4	###
2000-Oct-13 Fri	0.23	0.23	0.23	0.23			68.6	68.6	###
2000-Oct-12 Thu	0.23	0.24	0.2	0.2	151,826	###	0.5	0.5	0.0
2000-Oct-11 Wed	0.26	0.26	0.26	0.26	4,150	1,079	71.8	71.8	0.0
2000-Oct-10 Tue	0.26	0.26	0.24	0.24			4.4	4.4	0.0
2000-Oct-09 Mon	0.27	0.28	0.26	###	242,676	65,522	22.1	22.1	0.0
2000-Oct-06 Fri	0.26	###	0.26	0.26	488,550	###	###	###	0.0
2000-Oct-05 Thu	0.24	0.24	###	0.24	121,551	14,586	69.3	69.3	0.0
2000-Oct-04 Wed	0.2	0.23	0.2	0.23			###	###	###
2000-Oct-03 Tue	0.22	0.22	0.22	0.22			###	###	0.0
2000-Oct-02 Mon	###	0.22	###	0.22			###	###	0.0
2000-Sep-29 Fri	###	###	###	###			64.1	64.1	0.0
2000-Sep-28 Thu	###	###	###	###	84,250	0	65.0	65.0	0.0
2000-Sep-27 Wed	###	###	###	###			71.1	71.1	0.0
2000-Sep-26 Tue	###	###	###	###			###	###	0.0
2000-Sep-25 Mon	###	###	###	###			67.2	67.2	0.0
2000-Sep-22 Fri	###	0.2	###	0.2			98.8	98.8	0.0
2000-Sep-20 Wed	0.185	0.185	###	###			###	###	0.0
2000-Sep-19 Tue	0.185	0.185	0.185	0.185			###	###	###
2000-Sep-18 Mon	0.2	0.2	0.2	0.2			###	###	0.0
2000-Sep-15 Fri	###	0.2	###	0.2			94.5	94.5	0.0
2000-Sep-14 Thu	0.21	0.21	0.2	0.2	54,840	11,242	###	###	0.0
2000-Sep-13 Wed	0.21	0.21	0.21	0.21			###	###	###
2000-Sep-12 Tue	0.24	0.24	###	###			###	###	0.0
2000-Sep-11 Mon	0.24	0.24	0.24	0.24			###	###	0.0
2000-Sep-08 Fri	0.225	0.225	0.225	0.225			69.5	69.5	###
2000-Sep-07 Thu	0.23	0.23	0.225	0.225			22.6	22.6	###
2000-Sep-06 Wed	0.225	0.23	0.225	0.23	8,449	1,922	89.9	89.9	###
2000-Sep-05 Tue	0.225	0.225	0.225	0.225	12,425	###	73.3	73.3	###
2000-Sep-04 Mon	###	0.22	###	0.22			88.2	88.2	0.0
2000-Sep-01 Fri	###	###	###	###			72.6	72.6	0.0
2000-Aug-31 Thu	0.2	0.2	###	###			###	###	0.0
2000-Aug-30 Wed	0.2	0.21	0.2	0.21			96.7	96.7	###
2000-Aug-29 Tue	0.21	0.21	0.21	0.21			###	###	###
2000-Aug-28 Mon	###	0.23	0.21	0.21			21.0	21.0	###
2000-Aug-25 Fri	###	0.21	###	0.21			###	###	###
2000-Aug-24 Thu	###	0.2	0.185	0.185			###	###	###
2000-Aug-23 Wed	0.2	0.2	###	###			21.5	21.5	0.0
2000-Aug-22 Tue	0.21	0.21	0.2	0.2			4.8	4.8	0.0
2000-Aug-21 Mon	0.21	0.21	0.21	0.21			###	###	###
2000-Aug-18 Fri	0.23	0.23	###	###	95,577	###	###	###	0.0
2000-Aug-17 Thu	0.23	0.23	0.23	0.23			###	###	###
2000-Aug-16 Wed	0.23	0.23	0.23	0.23			###	###	###
2000-Aug-15 Tue	0.225	###	0.225	0.23			88.7	88.7	###
2000-Aug-14 Mon	0.23	0.23	0.22	0.22			###	###	0.0
2000-Aug-11 Fri	0.225	0.25	0.225	0.23			84.9	84.9	###
2000-Aug-10 Thu	0.21	0.22	0.21	0.22	45,646	###	94.2	94.2	0.0
2000-Aug-09 Wed	###	0.21	###	0.21			###	###	###
2000-Aug-08 Tue	0.2	0.21	###	0.21			###	###	###
2000-Aug-07 Mon	0.21	###	0.21	0.21			###	###	###
2000-Aug-04 Fri	###	###	0.21	0.21			16.2	16.2	###
2000-Aug-03 Thu	0.22	0.22	###	###			17.3	17.3	0.0
2000-Aug-02 Wed	0.23	0.23	0.22	0.22	6,546	1,472	8.9	8.9	0.0
2000-Jul-31 Mon	0.23	0.23	0.23	0.23			68.6	68.6	###
2000-Jul-28 Fri	###	0.24	###	###			37.1	37.1	0.0
2000-Jul-27 Thu	0.245	0.245	0.245	0.245			76.0	76.0	0.0
2000-Jul-26 Wed	0.25	0.25	0.245	0.245			21.4	21.4	0.0
2000-Jul-25 Tue	0.25	0.25	0.245	0.245			22.3	22.3	0.0
2000-Jul-24 Mon	0.25	0.25	0.25	0.25			71.0	71.0	0.0
2000-Jul-21 Fri	0.245	0.25	0.245	0.25			###	###	0.0
2000-Jul-20 Thu	0.24	0.24	0.24	0.24			###	###	0.0
2000-Jul-19 Wed	0.26	0.26	0.25	0.25			9.7	9.7	0.0
2000-Jul-18 Tue	0.27	0.27	0.27	0.27			70.5	70.5	###
2000-Jul-17 Mon	0.27	0.27	0.255	0.255			###	###	0.0
2000-Jul-14 Fri	0.28	0.28	0.28	0.28			###	###	###
2000-Jul-13 Thu	0.27	0.28	0.27	0.28			89.1	89.1	###
2000-Jul-12 Wed	0.28	0.28	0.28	0.28			###	###	###
2000-Jul-11 Tue	0.28	0.28	0.28	0.28			###	###	###
2000-Jul-10 Mon	0.28	0.285	0.28	0.285	21,454	###	###	###	###
2000-Jul-07 Fri	###	0.28	###	0.28	137,146	###	###	###	###
2000-Jul-06 Thu	###	###	###	###			###	###	0.0
2000-Jul-05 Wed	0.27	0.27	0.27	0.27			###	###	###
2000-Jul-04 Tue	0.27	0.27	0.27	0.27			59.8	59.8	###
2000-Jul-03 Mon	0.29	0.29	0.27	0.28			7.8	7.8	###
2000-Jun-30 Fri	0.22	0.29	0.22	0.29			99.5	99.5	###
2000-Jun-29 Thu	0.224	0.225	###	0.22			###	###	0.0
2000-Jun-28 Wed	0.21	###	###	0.21			###	###	###
2000-Jun-27 Tue	0.23	0.23	0.2	###			###	###	0.0
2000-Jun-26 Mon	###	###	0.23	0.23	95,656	###	###	###	###
2000-Jun-23 Fri	0.25	0.25	0.25	0.25			###	###	0.0
2000-Jun-22 Thu	0.225	0.25	0.225	0.23			###	###	###
2000-Jun-21 Wed	0.22	0.22	0.21	0.22			71.1	71.1	0.0
2000-Jun-20 Tue	0.24	0.24	0.21	0.21			###	###	###
2000-Jun-19 Mon	0.25	0.27	0.25	0.25			72.4	72.4	0.0
2000-Jun-16 Fri	0.27	0.27	0.25	0.25	56,729	14,749	3.9	3.9	0.0
2000-Jun-15 Thu	0.27	0.28	0.27	0.275	38,771	###	81.2	81.2	###
2000-Jun-14 Wed	###	###	0.29	0.29	160,477	###	15.9	15.9	###
2000-Jun-13 Tue	###	###	0.29	###			###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	0.28	0.28	0.275	0.275			20.8	20.8	###
2000-Jun-07 Wed	0.28	0.28	0.275	0.275			###	###	###
2000-Jun-06 Tue	###	###	###	###			71.2	71.2	0.0
2000-Jun-05 Mon	0.29	###	0.29	###			###	###	0.0
2000-Jun-02 Fri	0.29	###	0.29	###			88.5	88.5	0.0
2000-May-31 Wed	###	###	0.27	0.28	78,950	10,658	###	###	###
2000-May-30 Tue	###	###	0.28	0.28	4,073	570	11.3	11.3	###
2000-May-29 Mon	###	###	0.27	0.285			###	###	###
2000-May-26 Fri	0.255	0.26	0.255	0.255			68.9	68.9	0.0
2000-May-25 Thu	0.26	###	0.255	0.255			25.4	25.4	0.0
2000-May-24 Wed	0.255	0.255	0.255	0.255			72.6	72.6	0.0
2000-May-23 Tue	0.26	0.275	0.26	0.26			68.7	68.7	0.0
2000-May-22 Mon	0.273	0.275	0.255	0.27	71,629	18,981	36.2	36.2	###
2000-May-19 Fri	###	###	0.29	0.29			###	###	###
2000-May-18 Thu	###	###	###	###			72.9	72.9	0.0
2000-May-17 Wed	###	###	###	###			###	###	0.0
2000-May-16 Tue	###	###	###	###			97.0	97.0	0.0
2000-May-15 Mon	0.287	0.325	0.287	###			92.5	92.5	0.0
2000-May-12 Fri	0.28	0.28	0.25	0.28			###	###	###
2000-May-11 Thu	0.243	0.26	0.243	0.245			###	###	0.0
2000-May-10 Wed	0.25	###	0.25	0.27	235,475	###	97.4	97.4	###
2000-May-09 Tue	0.22	0.24	0.22	0.24	234,650	###	###	###	0.0
2000-May-08 Mon	0.246	0.246	0.22	0.22			###	###	0.0
2000-May-05 Fri	0.21	0.26	0.21	0.22			86.0	86.0	0.0
2000-May-04 Thu	0.2	0.21	###	0.2			###	###	0.0
2000-May-03 Wed	0.2	0.21	0.2	0.2			###	###	0.0
2000-May-02 Tue	0.24	0.24	0.2	0.2			0.8	0.8	0.0
2000-May-01 Mon	0.28	0.28	0.25	0.26			12.1	12.1	0.0
2000-Apr-28 Fri	###	###	0.27	0.27	63,752	###	0.3	0.3	###
2000-Apr-27 Thu	0.321	0.325	0.321	0.325			###	###	###
2000-Apr-26 Wed	###	###	###	###			###	###	0.0
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	###	###			23.8	23.8	0.0
2000-Apr-19 Wed	###	###	###	###	112,980	0	2.3	2.3	0.0
2000-Apr-18 Tue	###	###	###	###			21.1	21.1	0.0
2000-Apr-17 Mon	###	###	0.26	###			73.4	73.4	0.0
2000-Apr-14 Fri	0.43	0.43	###	###	93,352	20,070	1.5	1.5	0.0
2000-Apr-13 Thu	0.46	0.46	0.44	0.45			26.8	26.8	0.0
2000-Apr-12 Wed	0.46	0.48	0.43	0.48			###	###	0.0
2000-Apr-11 Tue	0.5	0.5	0.46	0.46			###	###	0.0
2000-Apr-07 Fri	0.55	0.55	0.51	0.51			4.4	4.4	###
2000-Apr-06 Thu	###	0.55	0.47	0.55	116,859	###	###	###	###
2000-Apr-05 Wed	0.52	0.52	###	0.5	156,141	###	31.2	31.2	0.0
2000-Apr-04 Tue	0.59	0.59	0.53	0.55			###	###	###
2000-Apr-03 Mon	0.55	0.57	0.53	0.57	79,529	43,740	###	###	###
2000-Mar-31 Fri	###	###	0.54	0.54	156,640	###	###	###	0.0
2000-Mar-30 Thu	###	0.71	0.5	###			###	###	0.0
2000-Mar-29 Wed	0.52	0.53	0.5	0.51			###	###	###
2000-Mar-28 Tue	0.55	0.55	0.52	0.53	40,658	21,752	14.4	14.4	0.0
2000-Mar-24 Fri	###	###	0.59	0.59			14.6	14.6	0.0
2000-Mar-23 Thu	###	###	###	###	145,029	0	9.1	9.1	0.0
2000-Mar-22 Wed	0.57	###	0.57	###			###	###	0.0
2000-Mar-21 Tue	0.58	0.58	0.55	0.55			9.2	9.2	###
2000-Mar-20 Mon	###	###	0.59	0.59			27.4	27.4	0.0
2000-Mar-17 Fri	###	###	0.58	0.58			19.9	19.9	###
2000-Mar-16 Thu	###	###	0.56	0.59	120,450	33,726	3.6	3.6	0.0
2000-Mar-15 Wed	###	###	###	###			3.9	3.9	0.0
2000-Mar-14 Tue	###	0.72	###	0.7			79.9	79.9	###
2000-Mar-13 Mon	###	###	###	###	62,241	0	67.4	67.4	0.0
2000-Mar-10 Fri	###	0.71	###	0.7			64.1	64.1	###
2000-Mar-09 Thu	0.7	0.71	###	###			###	###	0.0
2000-Mar-08 Wed	0.71	0.72	###	0.7			###	###	###
2000-Mar-07 Tue	0.75	0.75	0.71	0.71	32,450	23,688	8.3	8.3	###
2000-Mar-06 Mon	0.74	0.77	0.71	0.76			###	###	0.1
2000-Mar-03 Fri	0.72	0.75	0.71	0.73			79.5	79.5	0.1
2000-Mar-02 Thu	0.7	0.72	0.7	0.7			72.3	72.3	###
2000-Mar-01 Wed	0.7	0.7	###	###			###	###	0.0
2000-Feb-29 Tue	0.7	0.72	###	###			###	###	0.0
2000-Feb-28 Mon	0.75	0.75	0.7	0.7			8.5	8.5	###
2000-Feb-25 Fri	0.75	0.75	0.7	0.75			70.5	70.5	###
2000-Feb-24 Thu	0.78	0.78	0.73	0.75			14.6	14.6	###
2000-Feb-23 Wed	0.79	0.8	0.77	0.77			###	###	0.1
2000-Feb-22 Tue	0.83	0.83	0.81	0.81	196,459	###	27.1	27.1	0.1
2000-Feb-21 Mon	###	0.81	0.78	0.8	132,351	###	###	###	0.1
2000-Feb-18 Fri	0.82	0.82	0.78	0.81			###	###	0.1
2000-Feb-17 Thu	0.83	0.83	0.79	0.82			29.6	29.6	0.1
2000-Feb-16 Wed	0.86	0.86	0.8	0.83			###	###	###
2000-Feb-15 Tue	0.81	0.86	0.8	0.86			###	###	###
2000-Feb-14 Mon	0.8	0.81	0.79	0.79	61,625	###	###	###	###
2000-Feb-11 Fri	0.8	0.8	0.78	0.78	39,050	30,849	###	###	0.1
2000-Feb-10 Thu	0.79	0.8	0.79	0.8			76.9	76.9	0.1
2000-Feb-09 Wed	0.81	0.81	0.8	0.81			###	###	0.1
2000-Feb-08 Tue	0.86	0.86	0.7	0.84			###	###	###
2000-Feb-07 Mon	0.79	0.86	0.79	0.86	153,126	126,328	95.4	95.4	###
2000-Feb-04 Fri	0.781	0.79	0.76	0.79			73.2	73.2	###
2000-Feb-03 Thu	###	0.79	###	0.76			###	###	0.1
2000-Feb-02 Wed	###	0.7	###	###			###	###	0.0
2000-Feb-01 Tue	0.71	0.72	###	###			###	###	0.0
2000-Jan-31 Mon	0.71	0.71	###	0.71			64.7	64.7	###
2000-Jan-28 Fri	0.7	0.74	0.7	0.71			###	###	###
2000-Jan-27 Thu	0.7	0.7	###	###			###	###	0.0
2000-Jan-25 Tue	0.71	0.73	0.7	0.7			###	###	###
2000-Jan-24 Mon	0.74	0.74	###	0.71	134,522	49,773	###	###	###
2000-Jan-20 Thu	0.75	0.79	0.74	0.78			88.6	88.6	0.1
2000-Jan-19 Wed	0.78	0.8	0.75	0.75			9.2	9.2	###
2000-Jan-18 Tue	0.7	0.8	0.7	0.78	198,744	149,058	97.0	97.0	0.1
2000-Jan-17 Mon	0.75	0.75	0.7	0.7	78,247	56,729	###	###	###
2000-Jan-14 Fri	0.77	0.77	0.72	0.75			16.8	16.8	###
2000-Jan-13 Thu	0.77	0.8	0.77	0.77			71.1	71.1	0.1
2000-Jan-12 Wed	0.81	0.81	0.77	0.8			27.4	27.4	0.1
2000-Jan-11 Tue	0.82	0.82	0.79	0.8			###	###	0.1
2000-Jan-10 Mon	0.8	0.81	0.78	0.8			68.4	68.4	0.1
2000-Jan-07 Fri	0.85	0.85	0.78	0.78	109,150	88,957	4.1	4.1	0.1
2000-Jan-06 Thu	0.88	0.88	0.85	0.85			10.0	10.0	###
2000-Jan-05 Wed	0.88	###	0.85	0.88			77.7	77.7	0.1
2000-Jan-04 Tue	###	###	###	###	109,389	0	###	###	0.0
1999-Dec-31 Fri	0.885	###	0.87	###			###	###	0.0
1999-Dec-30 Thu	0.885	###	0.87	###			###	###	0.0
1999-Dec-29 Wed	0.88	###	0.88	0.88	36,642	16,122	###	###	0.1
1999-Dec-28 Tue	###	###	0.86	0.86			5.3	5.3	###
1999-Dec-27 Mon	###	###	0.86	0.86			5.3	5.3	###
1999-Dec-24 Fri	###	###	0.86	0.86			5.3	5.3	###
1999-Dec-23 Thu	0.848	0.87	0.848	0.86	110,050	###	80.3	80.3	###
1999-Dec-22 Wed	###	0.85	###	0.84	121,340	###	###	###	###
1999-Dec-21 Tue	###	###	0.79	0.8			0.7	0.7	0.1
1999-Dec-20 Mon	0.88	0.88	0.85	0.85	306,250	###	12.9	12.9	###
1999-Dec-17 Fri	###	###	0.88	0.88	48,940	###	###	###	0.1
1999-Dec-16 Thu	###	###	###	###	22,080	0	###	###	0.0
1999-Dec-15 Wed	0.86	###	0.86	###			###	###	0.0
1999-Dec-14 Tue	###	###	###	###	115,550	0	9.4	9.4	0.0
1999-Dec-13 Mon	0.89	###	0.89	###			85.5	85.5	0.0
1999-Dec-10 Fri	###	###	0.88	0.88			###	###	0.1
1999-Dec-09 Thu	0.825	###	0.825	1			###	###	###
1999-Dec-08 Wed	0.88	0.88	0.82	0.85			9.7	9.7	###
1999-Dec-07 Tue	1	1	0.88	0.88	480,026	451,224	1.2	1.2	0.1
1999-Dec-06 Mon	###	###	###	1.024	1,029,321	0	###	###	###
1999-Dec-03 Fri	1.26	###	###	###	906,184	0	###	###	0.0
1999-Dec-02 Thu	###	1.53	###	1.22	3,407,383	2,606,647	0.7	0.7	0.1
1999-Dec-01 Wed	1	###	###	###	7,252,529	0	###	###	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-17 02:13:22 thru 2024-04-17 02:13:24 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000