(RIO) RIO TINTO LIMITED Daily Prices

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

_{Currently Sat 26-Mar-21 01:28:13 AM AEDT}

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

(RIO) RIO TINTO LIMITED Daily Prices...

TOC Company Info for RIO Limits

Company Details for (RIO) RIO TINTO LIMITED

Listing Code	RIO
Listing Name	RIO TINTO LIMITED
GICS Sector	Materials
ISIN Name	RIO TINTO LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RIO1

Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for RIO .. Tuesday 16th December 2025

RIO 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	15.2	###	0.0
MAX	170.71	###	98.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RIO Bottom

End of day Prices (full format),

76800 Days for (RIO) RIO TINTO LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-20 Fri	###	###	###	###	4,882,455	0	###	###	0.0
2026-Mar-19 Thu	154.5	154.55	###	###			###	###	0.0
2026-Mar-18 Wed	155.8	156.78	153.74	###	1,035,973	###	69.1	69.1	0.0
2026-Mar-17 Tue	158.45	159.45	154.8	###			###	###	0.0
2026-Mar-16 Mon	153.73	###	152.74	154.7			80.8	80.8	###
2026-Mar-13 Fri	153.75	###	152	157.89	1,730,587	###	87.8	87.8	11.3
2026-Mar-12 Thu	153.78	###	###	###	1,190,181	0	###	###	0.0
2026-Mar-11 Wed	###	###	###	###	1,272,640	0	69.5	69.5	0.0
2026-Mar-10 Tue	154.2	155.47	###	###	1,465,276	113,903,229	31.8	31.8	0.0
2026-Mar-09 Mon	153.5	###	150.2	###	1,842,872	138,399,687	###	###	0.0
2026-Mar-06 Fri	###	###	###	###	2,130,823	0	72.0	72.0	0.0
2026-Mar-05 Thu	160.44	164.58	###	164.58			###	###	11.8
2026-Mar-04 Wed	###	164.25	160.2	162.7			###	###	###
2026-Mar-03 Tue	###	###	###	###			41.1	41.1	0.0
2026-Mar-02 Mon	166.47	170.71	###	169.44	1,088,988	92,950,570	81.3	81.3	12.1
2026-Feb-27 Fri	###	168.76	###	###	1,908,453	###	71.5	71.5	0.0
2026-Feb-26 Thu	###	169.5	###	###			###	###	0.0
2026-Feb-25 Wed	162.8	163.29	161.46	###	1,401,658	###	32.4	32.4	0.0
2026-Feb-24 Tue	160.5	###	###	###	1,856,271	0	40.9	40.9	0.0
2026-Feb-23 Mon	163.71	164.25	159.23	###			31.5	31.5	0.0
2026-Feb-20 Fri	###	165.2	161.86	###			31.4	31.4	0.0
2026-Feb-19 Thu	###	###	###	168.55	1,390,381	0	40.1	40.1	###
2026-Feb-18 Wed	161.28	167.5	161.28	###			###	###	0.0
2026-Feb-17 Tue	###	###	###	###			43.0	43.0	0.0
2026-Feb-16 Mon	###	###	###	162.75	2,141,254	0	14.2	14.2	11.6
2026-Feb-13 Fri	###	###	###	169.74	2,033,655	0	87.5	87.5	12.1
2026-Feb-12 Thu	167.5	168.8	165.28	168.8	1,335,683	223,112,488	###	###	12.1
2026-Feb-11 Wed	###	###	161.72	164.56	1,062,341	###	###	###	11.8
2026-Feb-10 Tue	163.42	###	###	162.59	1,095,928	0	###	###	###
2026-Feb-09 Mon	###	###	###	###	1,054,128	0			0.0
2026-Feb-06 Fri	###	161.25	156.2	###			###	###	0.0
2026-Feb-05 Thu	###	###	###	###	1,149,455	0	48.7	48.7	0.0
2026-Feb-04 Wed	###	159.5	156	159.43	1,119,686	###	###	###	11.4
2026-Feb-03 Tue	###	154.5	###	152.87			###	###	###
2026-Feb-02 Mon	150.2	###	###	###	1,204,557	0	###	###	0.0
2026-Jan-30 Fri	###	###	151.4	151.55	2,413,770	182,722,389	26.0	26.0	10.8
2026-Jan-29 Thu	###	157.24	151.59	###	1,699,927	262,494,227	88.0	88.0	0.0
2026-Jan-28 Wed	###	154.82	###	154.82	1,574,627	121,891,876	79.1	79.1	11.1
2026-Jan-27 Tue	151.2	152.76	150.81	151.2	1,889,087	286,735,070	###	###	10.8
2026-Jan-23 Fri	150	150.72	147.89	148.72	1,849,779	276,181,253	###	###	10.6
2026-Jan-22 Thu	155	155.8	###	###	2,120,746	###	21.8	21.8	0.0
2026-Jan-21 Wed	###	150.85	146.51	###			77.3	77.3	0.0
2026-Jan-20 Tue	149.5	149.5	146.2	###			24.2	24.2	0.0
2026-Jan-19 Mon	147	###	###	###	1,049,083	0	76.0	76.0	0.0
2026-Jan-16 Fri	148.48	###	147.45	148.25	2,617,357	192,964,644	###	###	###
2026-Jan-15 Thu	148.29	149.23	147.2	147.2	2,182,989	###	38.9	38.9	10.5
2026-Jan-14 Wed	147.25	###	###	###	1,046,941	0	###	###	0.0
2026-Jan-13 Tue	143.27	###	143.27	145.53			###	###	###
2026-Jan-12 Mon	###	144.76	###	142.43	1,985,387	###	23.8	23.8	###
2026-Jan-09 Fri	148.54	149.21	###	###	3,695,823	275,726,874	12.0	12.0	0.0
2026-Jan-08 Thu	###	154.75	###	###	979,924	###	###	###	0.0
2026-Jan-07 Wed	154.72	154.73	###	154.73			###	###	11.1
2026-Jan-06 Tue	###	153.26	150.54	152.27			###	###	###
2026-Jan-05 Mon	148.29	###	148	149.59	738,086	###	74.1	74.1	10.7
2026-Jan-02 Fri	146.81	###	146.29	###	454,777	###	###	###	0.0
2025-Dec-31 Wed	###	147.53	###	146.82	1,132,785	83,559,885	###	###	10.5
2025-Dec-30 Tue	146	###	144.71	###			###	###	0.0
2025-Dec-29 Mon	147.55	148.8	146.53	146.72	923,576	136,379,850	###	###	10.5
2025-Dec-24 Wed	###	148	146.89	147.5	369,952	54,547,572	67.2	67.2	10.5
2025-Dec-23 Tue	###	146.72	145.5	146.4	742,772	###	64.9	64.9	10.5
2025-Dec-22 Mon	144	145.26	###	144.52			###	###	10.3
2025-Dec-19 Fri	###	###	###	###			62.8	62.8	0.0
2025-Dec-18 Thu	143	143.89	###	142.88	1,509,879	108,628,244	###	###	10.2
2025-Dec-17 Wed	###	141.89	###	141.4	815,847	###	###	###	###
2025-Dec-16 Tue	141.59	###	139.785	###			###	###	0.0
2025-Dec-15 Mon	142	###	139.5	###			###	###	0.0
2025-Dec-12 Fri	###	143.53	###	143.4			###	###	10.2
2025-Dec-11 Thu	###	###	###	###			###	###	0.0
2025-Dec-10 Wed	138.5	138.7	136.79	137.5			###	###	###
2025-Dec-09 Tue	137.5	###	###	###			###	###	0.0
2025-Dec-08 Mon	136.81	###	135.345	###			###	###	0.0
2025-Dec-05 Fri	138.2	139.73	###	138.47			69.2	69.2	###
2025-Dec-04 Thu	###	140.58	###	140.58	1,831,425	###	###	###	###
2025-Dec-03 Wed	134.78	135.28	133.5	135.28	1,419,749	###	68.5	68.5	9.7
2025-Dec-02 Tue	135.54	135.58	###	###	1,050,472	###	###	###	0.0
2025-Dec-01 Mon	132.51	133.84	###	132.76			78.7	78.7	9.5
2025-Nov-28 Fri	131.4	132.7	131.21	132.28			60.4	60.4	9.4
2025-Nov-27 Thu	134.2	134.79	###	###			27.6	27.6	0.0
2025-Nov-26 Wed	###	134.22	132.85	###			69.2	69.2	0.0
2025-Nov-25 Tue	131.5	###	###	132.28	1,545,687	0	###	###	9.4
2025-Nov-24 Mon	###	130.81	###	###			###	###	0.0
2025-Nov-21 Fri	###	129.77	###	127.85			49.6	49.6	9.1
2025-Nov-20 Thu	129.5	132.43	129.4	###			###	###	0.0
2025-Nov-19 Wed	129.5	###	128	129.27			###	###	###
2025-Nov-18 Tue	131.77	###	128.5	###	1,203,640	77,333,870	42.2	42.2	0.0
2025-Nov-17 Mon	131.8	###	130.88	132.59			65.9	65.9	###
2025-Nov-14 Fri	131.42	###	###	131.85	973,457	0	###	###	9.4
2025-Nov-13 Thu	133.5	###	###	###	1,378,779	0	73.5	73.5	0.0
2025-Nov-12 Wed	###	###	130.26	132.47	1,142,040	###	82.2	82.2	9.5
2025-Nov-11 Tue	131.48	131.59	129.5	129.56	699,120	91,266,620	###	###	9.3
2025-Nov-10 Mon	129.22	###	###	129.79	551,286	0	###	###	###
2025-Nov-07 Fri	129.51	###	###	###			45.7	45.7	0.0
2025-Nov-06 Thu	129	###	128.77	130.76	885,325	57,001,650	###	###	###
2025-Nov-05 Wed	127.79	128	125.5	127.84	1,505,270	190,792,972	###	###	###
2025-Nov-04 Tue	###	###	###	129.4			###	###	9.2
2025-Nov-03 Mon	132.86	###	###	132.84			###	###	9.5
2025-Oct-31 Fri	133.59	134.7	132.87	132.87	1,100,182	147,187,848	###	###	###
2025-Oct-30 Thu	###	135.24	###	133.43	1,094,729	74,025,574	###	###	###
2025-Oct-29 Wed	133.49	134.55	###	###	844,550	###	###	###	0.0
2025-Oct-28 Tue	###	134.41	###	132.72	1,039,924	###	###	###	9.5
2025-Oct-27 Mon	###	133.49	###	133.49	1,290,640	###	###	###	###
2025-Oct-24 Fri	###	###	130.81	131.82	1,266,129	###	75.0	75.0	9.4
2025-Oct-23 Thu	###	130.4	128.47	###	1,789,941	###	###	###	0.0
2025-Oct-22 Wed	129.44	###	128.82	130.4			79.9	79.9	9.3
2025-Oct-21 Tue	###	133.24	131.58	131.89			###	###	###
2025-Oct-20 Mon	###	130.71	128	130.71	1,226,482	158,651,579	81.5	81.5	###
2025-Oct-17 Fri	###	130.88	###	130.88			###	###	9.3
2025-Oct-16 Thu	129	130.73	###	129.27	1,211,457	79,186,886	61.6	61.6	###
2025-Oct-15 Wed	###	###	###	###			74.5	74.5	0.0
2025-Oct-14 Tue	127.5	130.23	126.89	127.43	1,519,182	###	35.1	35.1	9.1
2025-Oct-13 Mon	###	126	###	125.21			42.5	42.5	###
2025-Oct-10 Fri	126.71	126.75	124.26	###			27.3	27.3	0.0
2025-Oct-09 Thu	###	127.4	###	127.27			###	###	###
2025-Oct-08 Wed	124.5	125.72	124.49	125.29			74.7	74.7	###
2025-Oct-07 Tue	###	###	123.56	###	853,856	52,751,223	73.9	73.9	0.0
2025-Oct-06 Mon	###	125.28	123.58	123.58			33.4	33.4	8.8
2025-Oct-03 Fri	124.47	###	124.25	###			63.2	63.2	0.0
2025-Oct-02 Thu	###	125.45	122.73	###	2,060,242	255,655,429	###	###	0.0
2025-Oct-01 Wed	122	122.78	121.7	122.58	1,278,485	###	68.1	68.1	8.8
2025-Sep-30 Tue	123.58	124	###	###			###	###	0.0
2025-Sep-29 Mon	###	122.5	###	121.25	1,366,759	83,713,988	###	###	###
2025-Sep-26 Fri	122.89	123.73	###	123.2			64.8	64.8	8.8
2025-Sep-25 Thu	119.56	122.44	###	121.77	3,217,781	196,992,552	81.6	81.6	8.7
2025-Sep-24 Wed	###	###	117.23	117.54	856,277	50,190,676	###	###	8.4
2025-Sep-23 Tue	###	119.8	###	118.28	1,763,324	###	###	###	8.4
2025-Sep-22 Mon	###	###	114.4	###	1,865,240	106,691,728	77.6	77.6	0.0
2025-Sep-19 Fri	###	115.85	113.84	###			###	###	0.0
2025-Sep-18 Thu	###	###	###	115.54			35.1	35.1	8.3
2025-Sep-17 Wed	###	###	115.47	###	1,225,083	###	29.8	29.8	0.0
2025-Sep-16 Tue	###	117.8	###	117.49	1,314,652	###	###	###	8.4
2025-Sep-15 Mon	###	###	114.86	###			35.0	35.0	0.0
2025-Sep-12 Fri	###	###	113.56	115.44	1,134,778	###	73.6	73.6	8.2
2025-Sep-11 Thu	###	###	###	114.24			###	###	###
2025-Sep-10 Wed	###	115.51	114.22	114.57	1,466,748	###	###	###	###
2025-Sep-09 Tue	117.55	###	###	###			36.8	36.8	0.0
2025-Sep-08 Mon	###	###	###	118.21	2,160,050	0	###	###	###
2025-Sep-05 Fri	115.4	117.23	114.85	117.23	2,268,146	###	76.4	76.4	###
2025-Sep-04 Thu	###	116.7	###	###			###	###	0.0
2025-Sep-03 Wed	113.55	###	###	113.57			###	###	8.1
2025-Sep-02 Tue	###	114.71	113.76	114.44			###	###	8.2
2025-Sep-01 Mon	114.85	115.28	113.355	###	1,372,888	156,945,123	###	###	0.0
2025-Aug-29 Fri	115.75	###	###	115.47	1,750,158	0	31.6	31.6	8.2
2025-Aug-28 Thu	###	116.57	###	115.41			34.2	34.2	###
2025-Aug-27 Wed	115.4	###	###	###			###	###	0.0
2025-Aug-26 Tue	115.48	115.59	114.42	115.42			41.1	41.1	8.2
2025-Aug-25 Mon	114.53	###	114.25	115.42	1,522,873	86,994,120	###	###	8.2
2025-Aug-22 Fri	114.53	###	112.52	112.71			###	###	###
2025-Aug-21 Thu	###	114.43	###	###	1,046,752	###	###	###	0.0
2025-Aug-20 Wed	112.2	114.48	111.55	###	1,216,585	137,492,353	###	###	0.0
2025-Aug-19 Tue	112.5	###	###	###	1,268,076	0	74.0	74.0	0.0
2025-Aug-18 Mon	114.23	114.7	113.28	###			28.4	28.4	0.0
2025-Aug-15 Fri	###	115.25	113.51	###			68.2	68.2	0.0
2025-Aug-14 Thu	###	###	###	113.45			###	###	###
2025-Aug-13 Wed	116.75	###	###	117.84			###	###	8.4
2025-Aug-12 Tue	###	###	114.27	116.72			###	###	8.3
2025-Aug-11 Mon	114.28	###	114.23	115.29			72.8	72.8	###
2025-Aug-08 Fri	112.7	113.7	112.21	###			74.1	74.1	0.0
2025-Aug-07 Thu	###	113.2	111.8	###	1,183,920	###	###	###	0.0
2025-Aug-06 Wed	112.22	113.74	111.57	###	1,228,684	###	67.0	67.0	0.0
2025-Aug-05 Tue	###	###	111.76	111.87			33.2	33.2	###
2025-Aug-04 Mon	###	111.78	###	###	1,039,541	58,099,946	67.8	67.8	0.0
2025-Aug-01 Fri	111.4	###	110.88	###			###	###	0.0
2025-Jul-31 Thu	112.71	114.43	111.54	111.7			###	###	8.0
2025-Jul-30 Wed	116.5	117.43	115.81	115.81	971,256	113,267,874	27.7	27.7	8.3
2025-Jul-29 Tue	###	###	###	###	1,055,277	0	71.1	71.1	0.0
2025-Jul-28 Mon	###	###	###	###	1,102,056	0	###	###	0.0
2025-Jul-25 Fri	117.83	119.27	###	118.86	1,474,875	87,954,170	###	###	8.5
2025-Jul-24 Thu	119.53	120.74	118.52	119.86	3,418,053	408,901,680	###	###	###
2025-Jul-23 Wed	120	121.81	119.25	119.47	2,095,948	###	28.5	28.5	###
2025-Jul-22 Tue	115.55	###	115.045	###			###	###	0.0
2025-Jul-21 Mon	###	###	112.8	114.46	1,706,558	96,249,871	78.0	78.0	8.2
2025-Jul-18 Fri	112.21	###	111.7	###	2,339,746	###	###	###	0.0
2025-Jul-17 Thu	###	###	110.7	###	1,476,886	81,745,640	###	###	0.0
2025-Jul-16 Wed	###	111.25	109.5	110.52	1,130,922	###	69.3	69.3	7.9
2025-Jul-15 Tue	###	111.59	###	110.28			###	###	7.9
2025-Jul-14 Mon	###	112.72	###	111.74			###	###	###
2025-Jul-11 Fri	###	112.245	###	###	1,557,352	87,402,487	###	###	0.0
2025-Jul-10 Thu	###	###	###	###			72.1	72.1	0.0
2025-Jul-09 Wed	###	###	107.53	107.59	1,012,121	54,416,685	33.4	33.4	7.7
2025-Jul-08 Tue	###	108.21	105.81	###			###	###	0.0
2025-Jul-07 Mon	108.72	###	###	###			###	###	0.0
2025-Jul-04 Fri	###	###	###	108.8	1,658,420	0	72.5	72.5	###
2025-Jul-03 Thu	110.51	###	###	110.25	1,887,259	0	###	###	7.9
2025-Jul-02 Wed	###	108.76	105.21	###			###	###	0.0
2025-Jul-01 Tue	###	106.55	104.5	###			###	###	0.0
2025-Jun-30 Mon	107.26	###	105.88	###	1,742,549	92,250,544	39.0	39.0	0.0
2025-Jun-27 Fri	###	109.54	105.77	###			80.6	80.6	0.0
2025-Jun-26 Thu	###	###	###	###	1,432,156	0	62.2	62.2	0.0
2025-Jun-25 Wed	###	105.43	103.5	###	1,664,670	173,899,751	###	###	0.0
2025-Jun-24 Tue	###	105.78	###	###	1,846,152	97,642,979	34.0	34.0	0.0
2025-Jun-23 Mon	###	102.5	100.75	101.83			###	###	###
2025-Jun-20 Fri	103.42	103.53	101.82	###	4,196,654	430,891,449	26.2	26.2	0.0
2025-Jun-19 Thu	105.81	###	###	103.55	2,168,756	0	24.5	24.5	###
2025-Jun-18 Wed	106.4	###	###	###			36.5	36.5	0.0
2025-Jun-17 Tue	107.45	108.23	106.83	###			###	###	0.0
2025-Jun-16 Mon	106.5	###	106.45	###			###	###	0.0
2025-Jun-13 Fri	###	108.4	###	###	2,619,278	###	30.2	30.2	0.0
2025-Jun-12 Thu	###	###	107.58	107.58	2,221,588	###	23.5	23.5	7.7
2025-Jun-11 Wed	###	110.5	###	###	1,876,654	###	###	###	0.0
2025-Jun-10 Tue	###	110.49	###	###			39.1	39.1	0.0
2025-Jun-06 Fri	###	###	109.355	###	1,732,077	94,705,640	###	###	0.0
2025-Jun-05 Thu	###	110.7	109.41	###	2,007,880	###	###	###	0.0
2025-Jun-04 Wed	110.5	###	###	###	1,786,384	0	###	###	0.0
2025-Jun-03 Tue	###	111.4	109.73	###			30.9	30.9	0.0
2025-Jun-02 Mon	###	###	109.75	110.75	1,348,946	###	34.4	34.4	###
2025-May-30 Fri	112.85	###	112.24	###	3,634,572	203,972,180	28.4	28.4	0.0
2025-May-29 Thu	114.2	###	112.52	###			29.4	29.4	0.0
2025-May-28 Wed	114.81	115.47	###	###	1,994,251	115,138,081	###	###	0.0
2025-May-27 Tue	115.43	115.74	###	115.25	1,242,229	###	###	###	8.2
2025-May-26 Mon	116.55	###	114.44	115.21			25.8	25.8	###
2025-May-23 Fri	###	###	116.75	###	1,655,958	96,666,548	23.7	23.7	0.0
2025-May-22 Thu	###	119.45	118.51	118.88	733,974	87,328,226	###	###	###
2025-May-21 Wed	119.26	###	118.54	119.56			73.1	73.1	8.5
2025-May-20 Tue	119.8	120.49	118.28	119.22			###	###	8.5
2025-May-19 Mon	120	###	118.82	119.46	641,451	###	###	###	8.5
2025-May-16 Fri	121	121.88	###	###	1,753,775	106,875,048	63.9	63.9	0.0
2025-May-15 Thu	119.58	###	###	###			77.7	77.7	0.0
2025-May-14 Wed	###	120.49	###	120.49	959,678	###	###	###	###
2025-May-13 Tue	###	120.47	118.8	119.85			###	###	###
2025-May-12 Mon	###	###	###	###	958,748	0	###	###	0.0
2025-May-09 Fri	115.5	115.76	###	###	1,060,773	61,397,541	30.2	30.2	0.0
2025-May-08 Thu	###	###	###	###			60.4	60.4	0.0
2025-May-07 Wed	116.22	###	###	###	1,117,858	0	###	###	0.0
2025-May-06 Tue	###	115.51	114.42	115.26	827,081	###	33.0	33.0	8.2
2025-May-05 Mon	116.45	116.46	115.29	115.59			38.8	38.8	###
2025-May-02 Fri	###	117.76	###	###	1,417,543	###	###	###	0.0
2025-May-01 Thu	###	116.29	###	###	973,586	56,609,157	###	###	0.0
2025-Apr-30 Wed	###	117.4	###	###			###	###	0.0
2025-Apr-29 Tue	###	###	###	116.56	931,187	0	###	###	8.3
2025-Apr-28 Mon	115.46	115.56	###	###			38.8	38.8	0.0
2025-Apr-24 Thu	114.7	115.4	114.5	###			###	###	0.0
2025-Apr-23 Wed	113.55	114.54	###	113.83			67.6	67.6	###
2025-Apr-22 Tue	110.58	###	110.5	###			78.4	78.4	0.0
2025-Apr-17 Thu	109.75	###	109.75	111.54			75.1	75.1	8.0
2025-Apr-16 Wed	###	###	108.25	###	1,163,320	###	23.6	23.6	0.0
2025-Apr-15 Tue	###	###	###	111.4	853,683	0	###	###	8.0
2025-Apr-14 Mon	###	111.7	110.25	110.85			32.0	32.0	7.9
2025-Apr-11 Fri	###	109.44	107.27	109.29	1,856,770	###	###	###	###
2025-Apr-10 Thu	111.2	112.29	109.245	110.59	1,952,228	###	###	###	###
2025-Apr-09 Wed	105.25	###	###	###	2,664,755	0	###	###	0.0
2025-Apr-08 Tue	108.5	111.73	108.5	109.48			###	###	7.8
2025-Apr-07 Mon	###	109.79	103.58	108.4	2,437,252	260,018,229	###	###	7.7
2025-Apr-04 Fri	110.28	112.7	107.71	112.7	1,986,272	###	87.0	87.0	###
2025-Apr-03 Thu	###	113.48	111.44	###			###	###	0.0
2025-Apr-02 Wed	116.52	116.54	114.8	###			33.4	33.4	0.0
2025-Apr-01 Tue	###	117.78	###	###	1,523,340	###	###	###	0.0
2025-Mar-31 Mon	118.2	118.86	115.49	115.49	2,152,977	252,275,079	###	###	###
2025-Mar-28 Fri	119.76	121.56	119.24	121.26			75.5	75.5	###
2025-Mar-27 Thu	119.88	120.76	119.83	###			###	###	0.0
2025-Mar-26 Wed	###	###	###	###	1,395,759	0	33.5	33.5	0.0
2025-Mar-25 Tue	###	119.82	118.5	118.78			38.3	38.3	8.5
2025-Mar-24 Mon	###	119.25	117.74	###	905,575	###	78.6	78.6	0.0
2025-Mar-21 Fri	117.59	119.58	###	118.58	3,080,480	###	73.8	73.8	8.5
2025-Mar-20 Thu	###	118.46	###	117.5	1,528,979	90,561,426	21.8	21.8	8.4
2025-Mar-19 Wed	###	###	118.4	118.7			34.2	34.2	8.5
2025-Mar-18 Tue	119.2	119.73	###	119.53	1,091,522	###	70.3	70.3	8.5
2025-Mar-17 Mon	118.2	120	###	119.2	1,410,944	84,656,640	70.2	70.2	8.5
2025-Mar-14 Fri	###	118.2	###	###	1,384,859	###	###	###	0.0
2025-Mar-13 Thu	###	###	115.55	###	1,340,642	###	###	###	0.0
2025-Mar-12 Wed	117.53	###	###	117.23			37.5	37.5	###
2025-Mar-11 Tue	###	120.45	117.29	###	1,764,520	###	84.1	84.1	0.0
2025-Mar-10 Mon	###	###	115.73	118.71	1,787,727	103,446,822	84.9	84.9	###
2025-Mar-07 Fri	115.72	###	114.41	115.2	1,521,140	###	40.7	40.7	8.2
2025-Mar-06 Thu	114.44	116.2	###	###			69.1	69.1	0.0
2025-Mar-05 Wed	118.4	###	###	117.5			###	###	8.4
2025-Mar-04 Tue	116.55	117.59	115.22	###			###	###	0.0
2025-Mar-03 Mon	###	117.43	###	117.41	1,987,251	116,681,442	###	###	###
2025-Feb-28 Fri	###	###	112.85	###			35.6	35.6	0.0
2025-Feb-27 Thu	116.2	###	###	###	1,652,589	0	67.3	67.3	0.0
2025-Feb-26 Wed	117.2	118.28	###	###	2,457,589	###	###	###	0.0
2025-Feb-25 Tue	###	###	118.7	###			###	###	0.0
2025-Feb-24 Mon	119.4	122.2	###	119.8			72.0	72.0	8.6
2025-Feb-21 Fri	121.79	124.54	121.48	123.49	2,629,826	###	80.1	80.1	###
2025-Feb-20 Thu	###	121.46	###	###	1,826,681	###	###	###	0.0
2025-Feb-19 Wed	###	###	###	###			74.2	74.2	0.0
2025-Feb-18 Tue	###	###	119.78	###			39.1	39.1	0.0
2025-Feb-17 Mon	###	121.4	119.88	###	924,976	###	70.9	70.9	0.0
2025-Feb-14 Fri	121.5	###	###	###	1,371,279	0	###	###	0.0
2025-Feb-13 Thu	###	###	###	###			67.3	67.3	0.0
2025-Feb-12 Wed	###	119.41	###	###			39.8	39.8	0.0
2025-Feb-11 Tue	119.2	119.77	117.85	119.71	1,032,821	###	###	###	###
2025-Feb-10 Mon	119.79	###	118.75	###			###	###	0.0
2025-Feb-07 Fri	###	###	###	120.77			71.4	71.4	###
2025-Feb-06 Thu	###	120.22	118.8	###	1,250,859	149,490,159	75.4	75.4	0.0
2025-Feb-05 Wed	###	###	###	###			77.6	77.6	0.0
2025-Feb-04 Tue	###	117.56	###	116.76	998,544	###	###	###	###
2025-Feb-03 Mon	###	###	113.55	###	1,434,621	###	47.7	47.7	0.0
2025-Jan-31 Fri	###	118.78	###	117.4			###	###	8.4
2025-Jan-30 Thu	116.89	117.79	116.27	###	618,553	72,389,257	###	###	0.0
2025-Jan-29 Wed	###	###	###	116.23			###	###	8.3
2025-Jan-28 Tue	117.83	118.84	###	###	892,882	53,055,048	###	###	0.0
2025-Jan-24 Fri	###	118.49	###	###			33.2	33.2	0.0
2025-Jan-23 Thu	###	###	117.5	###	876,179	###	###	###	0.0
2025-Jan-22 Wed	120.5	###	###	###			###	###	0.0
2025-Jan-21 Tue	120.48	###	###	###			###	###	0.0
2025-Jan-20 Mon	###	121.55	###	###			39.7	39.7	0.0
2025-Jan-17 Fri	117.8	###	117.5	118.74			###	###	###
2025-Jan-16 Thu	121	###	###	###			24.5	24.5	0.0
2025-Jan-15 Wed	119.77	120.925	119.47	119.49			35.4	35.4	###
2025-Jan-14 Tue	###	###	118.73	119.8	745,785	44,273,526	30.5	30.5	8.6
2025-Jan-13 Mon	118.85	###	118.75	118.79	721,550	###	###	###	8.5
2025-Jan-10 Fri	###	###	117.5	###			###	###	0.0
2025-Jan-09 Thu	###	###	###	116.45			74.8	74.8	8.3
2025-Jan-08 Wed	###	116.46	###	###	894,475	52,085,279	70.9	70.9	0.0
2025-Jan-07 Tue	115.54	115.75	113.82	###	936,153	107,456,322	32.5	32.5	0.0
2025-Jan-06 Mon	115.85	###	###	115.44	934,278	0	40.6	40.6	8.2
2025-Jan-03 Fri	###	118.27	###	117.47			###	###	###
2025-Jan-02 Thu	###	118.7	117.52	118.21	751,482	###	66.6	66.6	###
2024-Dec-31 Tue	###	117.7	116.88	117.46			###	###	###
2024-Dec-30 Mon	###	###	###	117.87	551,648	0	###	###	###
2024-Dec-27 Fri	###	117.8	116.51	116.83			60.8	60.8	8.3
2024-Dec-24 Tue	###	117.4	###	###	355,789	###	25.1	25.1	0.0
2024-Dec-23 Mon	116.74	###	###	###			60.1	60.1	0.0
2024-Dec-20 Fri	116.2	###	###	116.74			###	###	8.3
2024-Dec-19 Thu	116.85	###	116.2	117.4			###	###	8.4
2024-Dec-18 Wed	###	120.4	118.49	118.49	918,326	109,689,449	27.6	27.6	###
2024-Dec-17 Tue	117.5	###	117.41	118.51	945,488	55,504,873	###	###	###
2024-Dec-16 Mon	###	119.48	###	###			42.4	42.4	0.0
2024-Dec-13 Fri	###	122	120.47	120.72	1,080,521	###	27.3	27.3	8.6
2024-Dec-12 Thu	###	###	122.79	###	859,057	###	80.1	80.1	0.0
2024-Dec-11 Wed	124.85	###	123.725	123.81	825,257	###	29.7	29.7	###
2024-Dec-10 Tue	123.5	###	###	125.28			###	###	8.9
2024-Dec-09 Mon	118.8	119.77	###	119.49	601,242	36,005,377	###	###	###
2024-Dec-06 Fri	120	###	###	119.78			###	###	8.6
2024-Dec-05 Thu	###	120.78	118.46	120.78			76.6	76.6	8.6
2024-Dec-04 Wed	###	###	###	###			###	###	0.0
2024-Dec-03 Tue	120	120.2	###	###	686,877	###	27.6	27.6	0.0
2024-Dec-02 Mon	###	###	###	119.28	890,628	0	78.9	78.9	8.5
2024-Nov-29 Fri	###	118.24	116.21	118.24	1,206,575	141,440,754	###	###	8.4
2024-Nov-28 Thu	###	117.58	###	###	761,446	###	###	###	0.0
2024-Nov-27 Wed	116.77	117.7	116.46	###	744,256	###	###	###	0.0
2024-Nov-26 Tue	117.59	118.25	116.55	###	769,688	90,361,371	38.1	38.1	0.0
2024-Nov-25 Mon	117.46	118.72	116.71	116.71	1,725,887	203,162,788	###	###	###
2024-Nov-22 Fri	116.8	###	116.59	###			72.2	72.2	0.0
2024-Nov-21 Thu	###	116.75	115.77	116.44			###	###	8.3
2024-Nov-20 Wed	###	###	###	###	563,748	0	###	###	0.0
2024-Nov-19 Tue	###	117.27	###	115.7			33.1	33.1	8.3
2024-Nov-18 Mon	###	116.78	###	116.21			###	###	###
2024-Nov-15 Fri	113.51	###	###	113.75	1,141,047	0	###	###	8.1
2024-Nov-14 Thu	113.7	115.42	###	###	945,876	###	###	###	0.0
2024-Nov-13 Wed	###	###	113.46	###			27.6	27.6	0.0
2024-Nov-12 Tue	116.5	###	###	117.54			77.3	77.3	8.4
2024-Nov-11 Mon	###	120.25	118.675	119.47	1,567,828	187,296,652	###	###	###
2024-Nov-08 Fri	###	124.47	122.5	###	1,686,383	###	29.1	29.1	0.0
2024-Nov-07 Thu	120.8	###	###	###	980,740	0	80.3	80.3	0.0
2024-Nov-06 Wed	120.8	121.25	###	###	772,987	###	###	###	0.0
2024-Nov-05 Tue	119.5	###	118.82	119.42			39.8	39.8	8.5
2024-Nov-04 Mon	121.45	121.72	119.56	119.74	734,524	88,612,975	28.7	28.7	8.6
2024-Nov-01 Fri	###	121.545	###	###			###	###	0.0
2024-Oct-31 Thu	120.21	120.55	118.7	###	1,133,922	###	###	###	0.0
2024-Oct-30 Wed	122.5	123.4	###	###	955,779	###	23.3	23.3	0.0
2024-Oct-29 Tue	120.72	###	###	###			73.5	73.5	0.0
2024-Oct-28 Mon	119.2	120.25	###	###			###	###	0.0
2024-Oct-25 Fri	###	###	117.86	###			70.2	70.2	0.0
2024-Oct-24 Thu	###	118.25	###	117.78	1,071,386	###	71.3	71.3	8.4
2024-Oct-23 Wed	118.45	119.27	117.85	118.46			70.4	70.4	###
2024-Oct-22 Tue	118.72	###	117.85	###	1,347,587	###	37.2	37.2	0.0
2024-Oct-21 Mon	###	###	###	119.81	1,241,581	0	77.3	77.3	8.6
2024-Oct-18 Fri	117.51	118.73	###	###			73.7	73.7	0.0
2024-Oct-17 Thu	###	###	###	###			18.3	18.3	0.0
2024-Oct-16 Wed	120.5	###	119.51	120.78			###	###	8.6
2024-Oct-15 Tue	121.5	###	121.5	###	1,036,878	###	69.4	69.4	0.0
2024-Oct-14 Mon	###	123.78	119.52	121	1,349,159	###	###	###	8.6
2024-Oct-11 Fri	119.5	###	118.56	119.58	1,110,656	65,839,687	65.8	65.8	###
2024-Oct-10 Thu	###	###	###	119.87	1,398,882	0	###	###	8.6
2024-Oct-09 Wed	###	###	###	118.24	2,661,922	0	###	###	8.4
2024-Oct-08 Tue	121.52	###	###	###			###	###	0.0
2024-Oct-07 Mon	123.79	124	121	###	1,508,975	###	###	###	0.0
2024-Oct-04 Fri	###	###	121.86	###			###	###	0.0
2024-Oct-03 Thu	127.5	127.77	125.51	###	1,080,252	###	29.2	29.2	0.0
2024-Oct-02 Wed	###	127.79	124.75	###	1,495,742	188,867,342	69.8	69.8	0.0
2024-Oct-01 Tue	126.45	###	###	125.74	2,011,049	0	###	###	###
2024-Sep-30 Mon	###	###	128.8	###	3,384,827	217,982,858	28.9	28.9	0.0
2024-Sep-27 Fri	126.25	###	125	127.45	2,404,453	###	###	###	###
2024-Sep-26 Thu	121.7	124.5	###	123.22	2,960,345	184,281,476	###	###	###
2024-Sep-25 Wed	###	###	118.255	120.85	2,858,975	169,044,044	###	###	8.6
2024-Sep-24 Tue	112.78	117.2	112.54	116.45	1,888,228	216,900,750	###	###	8.3
2024-Sep-23 Mon	110.7	112.79	110.55	###			81.2	81.2	0.0
2024-Sep-20 Fri	###	115.41	112.48	###			22.7	22.7	0.0
2024-Sep-19 Thu	111.4	###	110.21	###	1,983,721	109,312,945	###	###	0.0
2024-Sep-18 Wed	###	112.25	108.88	109.74			25.0	25.0	7.8
2024-Sep-17 Tue	111.27	111.79	110.75	110.75			###	###	###
2024-Sep-16 Mon	111.8	111.84	###	110.81	886,086	49,549,929	###	###	###
2024-Sep-13 Fri	111.86	###	###	111.42	1,094,128	0	31.1	31.1	8.0
2024-Sep-12 Thu	109.22	110.41	108.55	110.41			###	###	###
2024-Sep-11 Wed	107.56	###	107.56	###			###	###	0.0
2024-Sep-10 Tue	107.4	108.47	###	###			###	###	0.0
2024-Sep-09 Mon	###	107.22	105.29	106.83			74.6	74.6	###
2024-Sep-06 Fri	###	107.89	106.21	###	1,355,228	145,077,157	###	###	0.0
2024-Sep-05 Thu	###	###	###	###	1,335,126	0	###	###	0.0
2024-Sep-04 Wed	###	106.52	###	###	1,197,675	63,788,170	###	###	0.0
2024-Sep-03 Tue	109.7	110.42	###	###			###	###	0.0
2024-Sep-02 Mon	110.78	###	109.25	###			###	###	0.0
2024-Aug-30 Fri	###	###	###	111.55	1,888,572	0	69.3	69.3	8.0
2024-Aug-29 Thu	110.2	###	###	###	1,288,657	0	###	###	0.0
2024-Aug-28 Wed	111.5	###	###	110.89	1,618,978	0	###	###	###
2024-Aug-27 Tue	111.8	112.2	###	111.88			###	###	###
2024-Aug-26 Mon	###	###	###	###	971,877	0	###	###	0.0
2024-Aug-23 Fri	###	###	###	110.73	1,100,385	0	31.5	31.5	###
2024-Aug-22 Thu	###	###	###	###	1,204,522	0	###	###	0.0
2024-Aug-21 Wed	109.7	112.2	###	###	1,958,288	109,859,956	77.8	77.8	0.0
2024-Aug-20 Tue	###	111.4	109.82	110.47	1,220,849	###	###	###	###
2024-Aug-19 Mon	###	###	###	109.82			35.1	35.1	7.8
2024-Aug-16 Fri	110.42	###	###	###	2,630,250	0	30.2	30.2	0.0
2024-Aug-15 Thu	###	###	###	108.4	2,144,956	0	29.9	29.9	7.7
2024-Aug-14 Wed	###	###	###	112.43			12.6	12.6	###
2024-Aug-13 Tue	###	116.53	114.86	115.42	1,222,449	###	73.6	73.6	8.2
2024-Aug-12 Mon	116.29	###	114.48	114.88	1,022,570	###	###	###	8.2
2024-Aug-09 Fri	###	118.48	114.83	116.47	1,363,174	###	###	###	###
2024-Aug-08 Thu	###	116.21	113.56	###	1,712,325	196,720,457	28.2	28.2	0.0
2024-Aug-07 Wed	117.87	118.7	###	###			23.2	23.2	0.0
2024-Aug-06 Tue	###	119.54	###	118.29	1,370,780	81,931,520	28.0	28.0	###
2024-Aug-05 Mon	###	120.42	###	###			92.9	92.9	0.0
2024-Aug-02 Fri	###	###	###	118.75			82.5	82.5	8.5
2024-Aug-01 Thu	119.2	###	118.54	119.7	1,862,747	###	###	###	8.6
2024-Jul-31 Wed	115.8	118.26	115.085	117.48			70.7	70.7	###
2024-Jul-30 Tue	###	115.41	113.7	###	1,804,821	###	###	###	0.0
2024-Jul-29 Mon	###	117.55	###	115.87	1,214,523	71,383,589	###	###	###
2024-Jul-26 Fri	###	116.42	###	###			###	###	0.0
2024-Jul-25 Thu	###	114.42	112.81	112.81			28.4	28.4	8.1
2024-Jul-24 Wed	###	###	###	114.43	1,148,841	0	75.5	75.5	###
2024-Jul-23 Tue	114.59	114.83	113.58	113.81	996,283	###	29.5	29.5	###
2024-Jul-22 Mon	113.72	114.51	###	114.45			76.3	76.3	8.2
2024-Jul-19 Fri	113.88	###	###	###	2,269,382	0	66.6	66.6	0.0
2024-Jul-18 Thu	###	###	115.55	###			41.8	41.8	0.0
2024-Jul-17 Wed	###	###	116.46	116.46	1,414,626	82,373,671	30.7	30.7	8.3
2024-Jul-16 Tue	###	###	116.7	116.81			###	###	###
2024-Jul-15 Mon	120.45	###	119.84	119.84	845,828	###	###	###	8.6
2024-Jul-12 Fri	###	120.83	119.58	119.83			###	###	###
2024-Jul-11 Thu	###	###	###	###			###	###	0.0
2024-Jul-10 Wed	###	120.72	###	###	869,150	###	29.0	29.0	0.0
2024-Jul-09 Tue	###	###	120.46	###	998,381	60,132,487	###	###	0.0
2024-Jul-08 Mon	###	###	###	###	1,173,088	0	25.0	25.0	0.0
2024-Jul-05 Fri	124.2	124.43	122.59	122.87			###	###	###
2024-Jul-04 Thu	###	###	###	124.27	1,414,456	0	###	###	###
2024-Jul-03 Wed	###	###	###	###	1,049,480	0	###	###	0.0
2024-Jul-02 Tue	121	121.27	###	###			###	###	0.0
2024-Jul-01 Mon	119.51	###	119.2	###			###	###	0.0
2024-Jun-28 Fri	120.56	###	###	###			23.9	23.9	0.0
2024-Jun-27 Thu	###	122.45	119.85	121.54			###	###	###
2024-Jun-26 Wed	###	###	###	###			73.0	73.0	0.0
2024-Jun-25 Tue	###	121.76	###	121.45			###	###	8.7
2024-Jun-24 Mon	###	120.175	###	###			###	###	0.0
2024-Jun-21 Fri	120.56	###	###	120.25			34.5	34.5	###
2024-Jun-20 Thu	119.53	###	###	###			###	###	0.0
2024-Jun-19 Wed	###	120.4	119.2	119.21			###	###	###
2024-Jun-18 Tue	118.22	###	###	119.26			###	###	8.5
2024-Jun-17 Mon	119.73	120.57	117.985	###			30.3	30.3	0.0
2024-Jun-14 Fri	120.57	121	###	120.2	1,692,758	102,411,859	###	###	8.6
2024-Jun-13 Thu	121.44	121.87	120.2	###	1,897,151	229,621,671	34.0	34.0	0.0
2024-Jun-12 Wed	121.5	###	120.7	###	1,944,946	###	###	###	0.0
2024-Jun-11 Tue	123.86	###	122	###	1,929,648	117,708,528	###	###	0.0
2024-Jun-07 Fri	###	126.58	###	###			25.9	25.9	0.0
2024-Jun-06 Thu	###	125.46	###	124.51	1,717,973	107,768,446	###	###	###
2024-Jun-05 Wed	###	126.4	125	###			###	###	0.0
2024-Jun-04 Tue	###	###	127.29	127.47	1,226,486	###	35.4	35.4	###
2024-Jun-03 Mon	129.47	130.42	127.81	128.52			31.6	31.6	###
2024-May-31 Fri	128.48	###	127.42	###	1,806,582	###	###	###	0.0
2024-May-30 Thu	128.5	###	###	###			###	###	0.0
2024-May-29 Wed	129.75	###	129.2	###	1,302,826	84,162,559	43.3	43.3	0.0
2024-May-28 Tue	131.82	132.4	131.155	###	783,688	103,272,445	42.2	42.2	0.0
2024-May-27 Mon	132.5	###	131.4	###	509,158	33,451,680	###	###	0.0
2024-May-24 Fri	132.4	###	131.51	132.5			67.5	67.5	9.5
2024-May-23 Thu	133.87	###	132.49	133.5			32.8	32.8	9.5
2024-May-22 Wed	###	136.82	###	###	1,167,621	79,876,952	###	###	0.0
2024-May-21 Tue	###	135.26	133.71	###			###	###	0.0
2024-May-20 Mon	###	136.28	###	135.87			###	###	###
2024-May-17 Fri	###	###	###	###			###	###	0.0
2024-May-16 Thu	###	###	###	###			###	###	0.0
2024-May-15 Wed	###	###	###	129.48			###	###	9.2
2024-May-14 Tue	129.51	129.84	###	###			###	###	0.0
2024-May-13 Mon	###	130.545	128.72	###	1,317,949	170,849,023	31.7	31.7	0.0
2024-May-10 Fri	###	131.21	###	###	1,199,840	###	###	###	0.0
2024-May-09 Thu	130.49	130.73	129.47	130.23			###	###	9.3
2024-May-08 Wed	###	131.71	###	130.2			30.1	30.1	###
2024-May-07 Tue	###	131.88	130.56	131.71	1,329,352	###	###	###	9.4
2024-May-06 Mon	129.81	###	129.54	###			37.0	37.0	0.0
2024-May-03 Fri	###	###	###	129.24			###	###	###
2024-May-02 Thu	129.4	129.87	128.55	###			###	###	0.0
2024-May-01 Wed	129.49	129.58	###	###	1,356,485	###	###	###	0.0
2024-Apr-30 Tue	###	131.72	###	130.49	1,312,570	###	68.0	68.0	###
2024-Apr-29 Mon	131.76	131.76	130.45	###			28.1	28.1	0.0
2024-Apr-26 Fri	###	131.175	###	130.85	1,812,454	118,874,326	###	###	###
2024-Apr-24 Wed	###	129.8	126.275	###			###	###	0.0
2024-Apr-23 Tue	###	###	129.47	129.57	1,278,351	82,754,051	###	###	9.3
2024-Apr-22 Mon	131.51	131.79	129.56	129.78	1,218,853	###	23.2	23.2	9.3
2024-Apr-19 Fri	129.75	###	###	129.52			44.7	44.7	###
2024-Apr-18 Thu	###	###	129.44	130.88			68.2	68.2	9.3
2024-Apr-17 Wed	128.56	###	###	128.72			###	###	9.2
2024-Apr-16 Tue	###	131.77	###	128.7	2,885,720	###	###	###	9.2
2024-Apr-15 Mon	129.7	132.85	129	132.55			###	###	9.5
2024-Apr-12 Fri	127.71	128.24	126.83	###	1,317,641	168,045,344	64.2	64.2	0.0
2024-Apr-11 Thu	###	128.55	###	128.24	1,443,552	###	###	###	###
2024-Apr-10 Wed	126	###	125.84	127.75			###	###	9.1
2024-Apr-09 Tue	126.42	126.47	###	###	1,841,382	###	27.7	27.7	0.0
2024-Apr-08 Mon	119.8	121.76	119.8	121.76			###	###	8.7
2024-Apr-05 Fri	120.41	###	119.71	120.55	1,333,259	###	###	###	###
2024-Apr-04 Thu	122.89	###	121.4	121.81			###	###	###
2024-Apr-03 Wed	###	###	122.52	###	1,482,458	90,815,377	43.8	43.8	0.0
2024-Apr-02 Tue	###	123.26	122	122.59			67.3	67.3	###
2024-Mar-28 Thu	122.26	###	###	121.76	1,819,178	0	###	###	8.7
2024-Mar-27 Wed	###	###	118.8	###	1,014,049	###	###	###	0.0
2024-Mar-26 Tue	121.87	###	###	121.41			###	###	8.7
2024-Mar-25 Mon	121.28	122.41	120.57	###			###	###	0.0
2024-Mar-22 Fri	###	121.88	###	120.56			30.7	30.7	###
2024-Mar-21 Thu	121.82	122.2	###	###	1,634,146	99,846,320	25.3	25.3	0.0
2024-Mar-20 Wed	120.8	###	###	###	1,438,581	0	###	###	0.0
2024-Mar-19 Tue	###	###	117.8	###	1,111,350	###	###	###	0.0
2024-Mar-18 Mon	###	117.7	116.59	117.48	729,755	85,487,149	37.8	37.8	###
2024-Mar-15 Fri	###	###	115.44	###	2,719,642	###	69.0	69.0	0.0
2024-Mar-14 Thu	118.5	###	###	###			###	###	0.0
2024-Mar-13 Wed	###	###	###	###			67.2	67.2	0.0
2024-Mar-12 Tue	###	116.72	114.88	###	1,422,483	###	27.5	27.5	0.0
2024-Mar-11 Mon	###	118.5	115.59	115.59	1,221,752	###	24.0	24.0	###
2024-Mar-08 Fri	121.44	121.44	119.49	119.89			###	###	###
2024-Mar-07 Thu	120.53	###	120.25	###	1,378,453	82,879,486	###	###	0.0
2024-Mar-06 Wed	123.45	###	122.71	###			66.5	66.5	0.0
2024-Mar-05 Tue	124.59	###	###	124.77	1,658,274	0	72.1	72.1	8.9
2024-Mar-04 Mon	124.85	###	122.76	123.41			###	###	###
2024-Mar-01 Fri	###	125.5	124.43	124.87			###	###	###
2024-Feb-29 Thu	###	124.47	###	123.78	2,141,851	###	71.4	71.4	###
2024-Feb-28 Wed	###	124.86	123	###	1,212,823	150,305,154	###	###	0.0
2024-Feb-27 Tue	###	123.28	120.42	###	1,462,621	###	86.2	86.2	0.0
2024-Feb-26 Mon	123.78	124.77	###	122.58			32.0	32.0	8.8
2024-Feb-23 Fri	124.5	###	###	124.4	1,111,586	0	###	###	8.9
2024-Feb-22 Thu	###	###	###	###			72.0	72.0	0.0
2024-Feb-21 Wed	###	126.44	123.51	125.8			###	###	9.0
2024-Feb-20 Tue	###	###	###	###	1,133,423	0	###	###	0.0
2024-Feb-19 Mon	###	###	130.58	###			38.9	38.9	0.0
2024-Feb-16 Fri	###	129.24	###	###	1,576,974	101,904,059	70.0	70.0	0.0
2024-Feb-15 Thu	###	###	###	###	1,415,174	0	26.9	26.9	0.0
2024-Feb-14 Wed	127.45	128.58	126.89	128.26	1,163,584	###	###	###	###
2024-Feb-13 Tue	###	###	128.77	129	703,123	45,270,574	###	###	9.2
2024-Feb-12 Mon	128.8	###	128.57	###			###	###	0.0
2024-Feb-09 Fri	###	130.46	###	129.87			###	###	###
2024-Feb-08 Thu	###	###	###	129.28	974,649	0	28.6	28.6	9.2
2024-Feb-07 Wed	###	130.83	###	###			64.5	64.5	0.0
2024-Feb-06 Tue	127.75	###	127.41	128.41	1,172,147	74,671,624	###	###	9.2
2024-Feb-05 Mon	###	###	128.57	###	1,165,644	74,933,424	41.0	41.0	0.0
2024-Feb-02 Fri	###	133.825	131.88	###			###	###	0.0
2024-Feb-01 Thu	131.51	132.44	###	132.29	1,126,480	###	###	###	###
2024-Jan-31 Wed	131.53	###	###	###			73.2	73.2	0.0
2024-Jan-30 Tue	###	133.53	###	132.46			###	###	###
2024-Jan-29 Mon	132.5	133.59	131.28	131.82			35.2	35.2	9.4
2024-Jan-25 Thu	129.84	###	###	###			###	###	0.0
2024-Jan-24 Wed	129.45	130.47	###	###			###	###	0.0
2024-Jan-23 Tue	125.81	###	125.75	127.8	1,210,656	###	###	###	9.1
2024-Jan-22 Mon	###	128.23	###	###	917,744	58,841,156	73.6	73.6	0.0
2024-Jan-19 Fri	127.7	###	127.27	128	1,954,443	124,370,980	###	###	9.1
2024-Jan-18 Thu	125.7	127.25	###	126.86	1,281,940	###	###	###	###
2024-Jan-17 Wed	###	128.47	###	126.54	1,175,377	75,500,341	###	###	9.0
2024-Jan-16 Tue	128.5	128.7	125.74	###			###	###	0.0
2024-Jan-15 Mon	128.7	###	127.89	###			###	###	0.0
2024-Jan-12 Fri	###	130.41	###	###			###	###	0.0
2024-Jan-11 Thu	###	###	###	128.4	989,723	0	31.3	31.3	###
2024-Jan-10 Wed	###	130.8	###	###			23.4	23.4	0.0
2024-Jan-09 Tue	132.4	###	131.5	###	550,026	###	33.1	33.1	0.0
2024-Jan-08 Mon	132.25	133.48	130.82	131.52	785,847	103,849,681	41.5	41.5	9.4
2024-Jan-05 Fri	134.51	134.55	###	###			22.4	22.4	0.0
2024-Jan-04 Thu	###	135.2	###	134.5			###	###	9.6
2024-Jan-03 Wed	###	135.8	134.43	134.72			35.5	35.5	9.6
2024-Jan-02 Tue	###	136.725	###	136.57	432,987	29,600,073	76.4	76.4	9.8
2023-Dec-29 Fri	###	135.84	134.7	###	733,554	99,227,849	###	###	0.0
2023-Dec-28 Thu	135.5	###	###	136.29			70.8	70.8	###
2023-Dec-27 Wed	###	###	###	###	591,754	0	65.7	65.7	0.0
2023-Dec-22 Fri	134.51	###	133.985	134.4			###	###	###
2023-Dec-21 Thu	133.25	135.4	132.51	134.4	1,179,588	###	76.6	76.6	###
2023-Dec-20 Wed	133.22	134.89	133.22	###			71.3	71.3	0.0
2023-Dec-19 Tue	###	134.24	###	134.24	1,206,326	###	62.3	62.3	9.6
2023-Dec-18 Mon	###	133.7	###	133.26	1,545,142	103,292,742	73.8	73.8	9.5
2023-Dec-15 Fri	131.7	###	131.51	132.86			72.3	72.3	9.5
2023-Dec-14 Thu	###	###	###	###			26.2	26.2	0.0
2023-Dec-13 Wed	129	###	###	129.5	1,480,923	0	###	###	9.3
2023-Dec-12 Tue	127.52	129.21	127.51	128.53	1,025,540	###	###	###	###
2023-Dec-11 Mon	128.5	129.89	128.21	###	935,129	###	###	###	0.0
2023-Dec-08 Fri	###	128.89	###	128.89			###	###	###
2023-Dec-07 Thu	126.8	128.48	126.75	127.76	1,113,748	142,130,951	###	###	9.1
2023-Dec-06 Wed	###	###	124.75	126.45			###	###	9.0
2023-Dec-05 Tue	125.48	125.77	###	###			78.3	78.3	0.0
2023-Dec-04 Mon	###	###	126.46	###			###	###	0.0
2023-Dec-01 Fri	###	###	###	###			34.3	34.3	0.0
2023-Nov-30 Thu	124.5	###	124	###	2,429,354	150,619,948	###	###	0.0
2023-Nov-29 Wed	124.8	###	124	124.58			35.9	35.9	8.9
2023-Nov-28 Tue	124.5	###	123.81	124.88	814,980	###	###	###	###
2023-Nov-27 Mon	126.76	###	124.87	###			33.9	33.9	0.0
2023-Nov-24 Fri	###	###	126.53	126.8			###	###	9.1
2023-Nov-23 Thu	###	###	###	126.5	1,774,221	0	###	###	9.0
2023-Nov-22 Wed	127.42	128.45	127.29	127.76			###	###	9.1
2023-Nov-21 Tue	###	###	125.8	###	2,239,044	###	76.1	76.1	0.0
2023-Nov-20 Mon	###	125.5	###	125	1,427,229	###	82.3	82.3	8.9
2023-Nov-17 Fri	###	###	###	###	1,978,020	0	77.3	77.3	0.0
2023-Nov-16 Thu	125.5	###	###	###			40.7	40.7	0.0
2023-Nov-15 Wed	126.57	###	125.52	###	1,964,128	123,268,673	28.9	28.9	0.0
2023-Nov-14 Tue	121.59	122.56	121.54	122.49	1,345,644	164,235,850	###	###	###
2023-Nov-13 Mon	###	###	###	###	506,122	0	33.7	33.7	0.0
2023-Nov-10 Fri	120.83	121.52	###	120.42	727,689	44,214,383	###	###	###
2023-Nov-09 Thu	###	###	119.27	###			###	###	0.0
2023-Nov-08 Wed	###	119.76	117.77	###			###	###	0.0
2023-Nov-07 Tue	121.44	122.27	###	121.81			68.6	68.6	###
2023-Nov-06 Mon	###	122.5	120.77	121.5			###	###	8.7
2023-Nov-03 Fri	121.54	###	121.52	###	1,560,659	94,825,640	###	###	0.0
2023-Nov-02 Thu	###	121.8	###	121.76			63.0	63.0	8.7
2023-Nov-01 Wed	118.42	###	###	120.44	1,913,427	0	###	###	8.6
2023-Oct-31 Tue	###	###	116.88	117.58			###	###	8.4
2023-Oct-30 Mon	117.73	###	117.5	###	985,825	###	###	###	0.0
2023-Oct-27 Fri	###	117.8	###	117.73			###	###	###
2023-Oct-26 Thu	116.2	117.84	115.41	###	1,438,683	###	80.5	80.5	0.0
2023-Oct-25 Wed	115.7	###	###	116.27			###	###	###
2023-Oct-24 Tue	###	113.79	###	###	1,183,679	###	###	###	0.0
2023-Oct-23 Mon	112.51	112.84	###	111.85			36.4	36.4	###
2023-Oct-20 Fri	113.87	###	###	###	1,820,349	0	76.1	76.1	0.0
2023-Oct-19 Thu	###	###	113.74	115.47	1,417,044	###	###	###	8.2
2023-Oct-18 Wed	118.4	118.4	###	117.41	787,541	46,622,427	30.1	30.1	###
2023-Oct-17 Tue	119.2	119.5	116.75	###			23.0	23.0	0.0
2023-Oct-16 Mon	###	###	###	115.72			###	###	8.3
2023-Oct-13 Fri	###	###	113.58	114.74			###	###	8.2
2023-Oct-12 Thu	###	###	###	114.85	954,979	0	75.8	75.8	###
2023-Oct-11 Wed	114.25	115.27	###	113.79			27.1	27.1	8.1
2023-Oct-10 Tue	113.78	###	###	112.2	1,175,889	0	21.4	21.4	8.0
2023-Oct-09 Mon	113.53	###	112.7	113.2			###	###	8.1
2023-Oct-06 Fri	112.22	114.24	###	###	1,079,521	###	###	###	0.0
2023-Oct-05 Thu	112.5	112.87	111.46	###			###	###	0.0
2023-Oct-04 Wed	111.7	113.71	111.51	###			88.0	88.0	0.0
2023-Oct-03 Tue	###	###	###	112.8	1,334,747	0	75.4	75.4	8.1
2023-Oct-02 Mon	###	114.84	###	114.84			###	###	8.2
2023-Sep-29 Fri	###	###	###	113.55	1,169,684	0	28.7	28.7	###
2023-Sep-28 Thu	###	###	110.8	112.4			###	###	8.0
2023-Sep-27 Wed	###	111.88	###	###			###	###	0.0
2023-Sep-26 Tue	112.5	###	110.52	###			29.1	29.1	0.0
2023-Sep-25 Mon	###	###	112.78	###			###	###	0.0
2023-Sep-22 Fri	113.8	114.57	112.58	114.57			###	###	###
2023-Sep-21 Thu	117.58	117.84	115.46	###	1,530,756	178,562,687	###	###	0.0
2023-Sep-20 Wed	###	118.21	116.54	###			30.3	30.3	0.0
2023-Sep-19 Tue	118.51	###	###	118.54	1,269,543	0	73.1	73.1	8.5
2023-Sep-18 Mon	###	###	118.52	###	889,854	52,732,748	76.2	76.2	0.0
2023-Sep-15 Fri	118.4	###	118.4	###	2,384,773	###	###	###	0.0
2023-Sep-14 Thu	###	116.25	###	115.45	1,241,188	72,144,052	74.7	74.7	###
2023-Sep-13 Wed	###	114.51	113.24	###	1,044,375	###	75.6	75.6	0.0
2023-Sep-12 Tue	114.25	114.78	113.75	###	1,191,284	###	###	###	0.0
2023-Sep-11 Mon	###	112.5	110.46	112.4	1,098,887	122,503,922	###	###	8.0
2023-Sep-08 Fri	112.28	112.73	###	###	1,722,758	97,103,254	###	###	0.0
2023-Sep-07 Thu	115.88	###	###	###			###	###	0.0
2023-Sep-06 Wed	###	###	###	###			28.0	28.0	0.0
2023-Sep-05 Tue	###	117.44	115.42	###			###	###	0.0
2023-Sep-04 Mon	115.57	###	115.4	###			###	###	0.0
2023-Sep-01 Fri	###	114.23	111.79	114.23	2,072,440	234,206,444	81.2	81.2	###
2023-Aug-31 Thu	###	113.2	###	###	2,144,448	121,375,756	72.6	72.6	0.0
2023-Aug-30 Wed	###	112.7	110.84	112.23			74.3	74.3	###
2023-Aug-29 Tue	###	110.41	109.28	109.88			69.6	69.6	7.8
2023-Aug-28 Mon	###	109.51	###	###	1,209,880	66,246,979	###	###	0.0
2023-Aug-25 Fri	###	###	106.51	###	1,137,654	###	###	###	0.0
2023-Aug-24 Thu	###	###	###	108.83			71.9	71.9	###
2023-Aug-23 Wed	###	###	105.82	107.84			###	###	7.7
2023-Aug-22 Tue	104.54	105.43	104.26	###	1,623,157	###	74.2	74.2	0.0
2023-Aug-21 Mon	###	###	103.85	104.82	1,170,376	60,771,773	###	###	7.5
2023-Aug-18 Fri	###	106.82	###	###	2,127,424	###	27.5	27.5	0.0
2023-Aug-17 Thu	###	104.77	102.51	104.77			###	###	###
2023-Aug-16 Wed	104.5	104.71	103.45	###	1,211,922	126,136,841	31.3	31.3	0.0
2023-Aug-15 Tue	106.2	106.725	105.29	###	1,477,544	156,630,745	###	###	0.0
2023-Aug-14 Mon	###	108.77	###	106.52			###	###	7.6
2023-Aug-11 Fri	108.83	109.2	107.975	###	2,224,347	241,536,279	66.5	66.5	0.0
2023-Aug-10 Thu	###	###	109.49	###			29.2	29.2	0.0
2023-Aug-09 Wed	###	113.54	###	112.85			###	###	###
2023-Aug-08 Tue	###	114.41	113.27	113.46	849,182	96,670,878	38.1	38.1	8.1
2023-Aug-07 Mon	###	114.83	113.55	###	740,323	84,537,483	39.0	39.0	0.0
2023-Aug-04 Fri	114.76	###	###	114.83	1,747,386	0	###	###	8.2
2023-Aug-03 Thu	###	###	###	113.88	1,407,654	0	###	###	8.1
2023-Aug-02 Wed	###	116.625	###	115.82			###	###	8.3
2023-Aug-01 Tue	###	118.42	###	116.87	989,421	###	25.6	25.6	8.3
2023-Jul-31 Mon	116.53	###	###	###			76.9	76.9	0.0
2023-Jul-28 Fri	116.7	###	###	###			###	###	0.0
2023-Jul-27 Thu	###	###	###	117.8	1,530,483	0	27.0	27.0	8.4
2023-Jul-26 Wed	###	###	120.22	120.81			33.0	33.0	###
2023-Jul-25 Tue	116.77	120.58	###	###	1,704,753	102,779,558	###	###	0.0
2023-Jul-24 Mon	116.5	###	114.53	115.25			33.0	33.0	8.2
2023-Jul-21 Fri	116.57	117.27	###	116.78	1,816,346	106,501,447	71.6	71.6	###
2023-Jul-20 Thu	115.74	117.22	###	116.43	1,457,183	###	76.6	76.6	###
2023-Jul-19 Wed	116.27	###	115.81	###			33.1	33.1	0.0
2023-Jul-18 Tue	116.71	117.085	###	116.88	795,376	###	74.5	74.5	8.3
2023-Jul-17 Mon	118.71	119.46	117.43	117.85	961,159	113,844,477	###	###	8.4
2023-Jul-14 Fri	118.72	###	117.72	###	1,409,758	82,978,355	###	###	0.0
2023-Jul-13 Thu	###	117.26	115.55	117.2	2,442,072	###	###	###	###
2023-Jul-12 Wed	113.21	###	###	113.75	1,064,683	0	78.1	78.1	8.1
2023-Jul-11 Tue	111.75	###	###	###	921,686	0	61.3	61.3	0.0
2023-Jul-10 Mon	###	113.25	###	110.48			26.4	26.4	###
2023-Jul-07 Fri	111.25	###	###	111.75			###	###	8.0
2023-Jul-06 Thu	###	113.26	111.7	112.58			37.7	37.7	###
2023-Jul-05 Wed	###	###	###	###	714,457	0	###	###	0.0
2023-Jul-04 Tue	115.86	###	113.88	###			###	###	0.0
2023-Jul-03 Mon	###	115.85	114.87	115.49	1,066,427	###	###	###	###
2023-Jun-30 Fri	###	###	###	###			###	###	0.0
2023-Jun-29 Thu	###	###	114.46	114.46			27.0	27.0	8.2
2023-Jun-28 Wed	###	115.88	###	115.79	1,070,183	###	###	###	###
2023-Jun-27 Tue	113.75	###	113.41	###	1,012,084	57,390,223	###	###	0.0
2023-Jun-26 Mon	112.5	112.74	111.51	112.74			74.1	74.1	8.1
2023-Jun-23 Fri	###	114.74	112.89	###	787,646	89,645,929	###	###	0.0
2023-Jun-22 Thu	115.4	115.5	113.83	###	1,098,126	###	###	###	0.0
2023-Jun-21 Wed	115.84	###	115.71	115.79			###	###	###
2023-Jun-20 Tue	###	###	116.82	117.4	853,429	49,848,787	70.4	70.4	8.4
2023-Jun-19 Mon	117.28	###	###	###			37.1	37.1	0.0
2023-Jun-16 Fri	117.79	118.4	###	###			###	###	0.0
2023-Jun-15 Thu	117.78	118.2	116.88	117.75	1,483,488	174,369,179	###	###	###
2023-Jun-14 Wed	115.2	###	115.145	###			###	###	0.0
2023-Jun-13 Tue	113.26	113.55	###	112.88			###	###	8.1
2023-Jun-09 Fri	###	###	113.51	114.58	1,176,753	###	71.6	71.6	8.2
2023-Jun-08 Thu	###	###	###	###	1,713,358	0	###	###	0.0
2023-Jun-07 Wed	111.75	112.54	111.46	###	869,725	###	43.4	43.4	0.0
2023-Jun-06 Tue	###	112.47	110.83	###	1,433,043	159,999,250	###	###	0.0
2023-Jun-05 Mon	###	112.84	###	111.59	1,149,189	64,837,243	40.7	40.7	###
2023-Jun-02 Fri	###	110.4	###	###			72.4	72.4	0.0
2023-Jun-01 Thu	106.87	107.85	105.42	107.42	1,466,325	###	###	###	7.7
2023-May-31 Wed	###	108.49	###	###			39.2	39.2	0.0
2023-May-30 Tue	###	###	###	###	615,650	0	###	###	0.0
2023-May-29 Mon	109.5	110.5	108.89	###	591,922	64,930,883	###	###	0.0
2023-May-26 Fri	###	###	105.87	107.77			79.0	79.0	7.7
2023-May-25 Thu	###	###	###	105.4			###	###	7.5
2023-May-24 Wed	108.25	109.29	###	###			33.4	33.4	0.0
2023-May-23 Tue	109.83	###	###	###	1,097,148	0	36.3	36.3	0.0
2023-May-22 Mon	109.79	###	###	109.24	683,329	0	###	###	7.8
2023-May-19 Fri	109.74	###	###	109.42	1,507,144	0	29.7	29.7	7.8
2023-May-18 Thu	###	###	###	###			37.8	37.8	0.0
2023-May-17 Wed	###	109.23	106.86	108.43			###	###	7.7
2023-May-16 Tue	110.4	110.4	###	108.77			29.4	29.4	###
2023-May-15 Mon	###	109.49	###	###			42.2	42.2	0.0
2023-May-12 Fri	107.88	108.26	106.79	###	1,189,558	127,907,223	###	###	0.0
2023-May-11 Thu	110.4	###	108.72	###	887,747	48,257,926	###	###	0.0
2023-May-10 Wed	110.4	###	###	###	1,108,247	0	###	###	0.0
2023-May-09 Tue	111.74	###	###	111.44			###	###	###
2023-May-08 Mon	111.41	###	110.72	###			73.4	73.4	0.0
2023-May-05 Fri	108.4	###	###	###			75.9	75.9	0.0
2023-May-04 Thu	###	###	###	###	864,021	0	65.4	65.4	0.0
2023-May-03 Wed	109.71	###	108.28	108.77	1,521,757	82,387,923	31.3	31.3	###
2023-May-02 Tue	###	112.24	110.49	###	994,258	110,725,542	###	###	0.0
2023-May-01 Mon	113.24	###	112.075	112.26			34.1	34.1	8.0
2023-Apr-28 Fri	###	112.83	111.84	112.25	1,037,421	116,538,688	###	###	8.0
2023-Apr-27 Thu	112.83	###	###	###	1,065,671	0	###	###	0.0
2023-Apr-26 Wed	111.86	112.84	110.73	###			71.9	71.9	0.0
2023-Apr-24 Mon	###	###	###	###			26.4	26.4	0.0
2023-Apr-21 Fri	###	118.88	###	###	2,234,587	132,823,851	###	###	0.0
2023-Apr-20 Thu	###	121.7	119.5	###	1,530,642	184,595,425	###	###	0.0
2023-Apr-19 Wed	123	124.8	122.73	###			###	###	0.0
2023-Apr-18 Tue	121.41	122.72	120.82	121.84			74.9	74.9	8.7
2023-Apr-17 Mon	###	121.58	119.58	121.25			77.1	77.1	###
2023-Apr-14 Fri	###	121.86	###	###	721,275	43,947,285	###	###	0.0
2023-Apr-13 Thu	120.56	122.41	###	120.86			71.3	71.3	8.6
2023-Apr-12 Wed	121.76	122.55	120.87	121.75	1,296,320	###	41.1	41.1	###
2023-Apr-11 Tue	###	119.55	###	118.54			###	###	8.5
2023-Apr-06 Thu	117.2	117.72	115.72	###			33.9	33.9	0.0
2023-Apr-05 Wed	###	###	115.75	###			33.9	33.9	0.0
2023-Apr-04 Tue	118.8	###	###	117.74	1,282,088	0	###	###	8.4
2023-Apr-03 Mon	###	###	118.2	118.8	1,139,486	67,343,622	###	###	8.5
2023-Mar-31 Fri	###	###	118.245	###	1,518,886	###	###	###	0.0
2023-Mar-30 Thu	###	###	116.57	117.25	1,425,547	###	65.0	65.0	8.4
2023-Mar-29 Wed	115.25	115.55	###	###	2,310,780	###	35.5	35.5	0.0
2023-Mar-28 Tue	115.51	115.88	###	114.44	1,424,081	82,511,253	23.3	23.3	8.2
2023-Mar-27 Mon	114.29	###	113.27	113.75			36.6	36.6	8.1
2023-Mar-24 Fri	113.85	115.4	###	114.43	1,298,859	###	###	###	###
2023-Mar-23 Thu	###	###	113.52	###	986,640	56,001,686	29.3	29.3	0.0
2023-Mar-22 Wed	###	116.47	###	115.45	1,101,456	###	###	###	###
2023-Mar-21 Tue	###	###	###	###			###	###	0.0
2023-Mar-20 Mon	114.57	116.52	113.87	###	1,459,073	###	###	###	0.0
2023-Mar-17 Fri	###	115.89	###	114.8			69.1	69.1	8.2
2023-Mar-16 Thu	###	115.73	###	114.73	2,549,047	###	###	###	###
2023-Mar-15 Wed	###	###	118.44	119.55			###	###	###
2023-Mar-14 Tue	118.46	118.46	116.54	117.52			###	###	8.4
2023-Mar-13 Mon	117.87	###	###	118.46			###	###	###
2023-Mar-10 Fri	119.4	###	###	117.28			29.4	29.4	8.4
2023-Mar-09 Thu	###	###	119.5	121.23	1,739,174	103,915,646	70.1	70.1	###
2023-Mar-08 Wed	122.53	125.78	122.52	124.88	1,820,051	###	86.3	86.3	###
2023-Mar-07 Tue	123.86	###	###	125	1,271,276	0	###	###	8.9
2023-Mar-06 Mon	###	###	###	###	1,379,720	0	###	###	0.0
2023-Mar-03 Fri	124.85	###	###	126.43			82.4	82.4	###
2023-Mar-02 Thu	###	124.59	122.2	124.44			###	###	8.9
2023-Mar-01 Wed	117.5	###	###	###			###	###	0.0
2023-Feb-28 Tue	116.45	118.81	115.8	116.73	1,942,175	###	###	###	8.3
2023-Feb-27 Mon	###	117.54	114.87	115.46			37.3	37.3	8.2
2023-Feb-24 Fri	###	###	###	###	1,731,722	0	###	###	0.0
2023-Feb-23 Thu	122.51	124	121.44	123.4			75.4	75.4	8.8
2023-Feb-22 Wed	###	###	124.7	125.51	829,525	51,720,883	35.4	35.4	###
2023-Feb-21 Tue	124.7	###	123.5	###			77.7	77.7	0.0
2023-Feb-20 Mon	###	###	123.49	###	628,822	###	83.0	83.0	0.0
2023-Feb-17 Fri	###	###	123.945	124.26			42.3	42.3	8.9
2023-Feb-16 Thu	123	###	122.47	###			###	###	0.0
2023-Feb-15 Wed	122.76	###	121.385	###			###	###	0.0
2023-Feb-14 Tue	122.82	122.87	121.25	121.5			33.4	33.4	8.7
2023-Feb-13 Mon	###	###	###	###			78.1	78.1	0.0
2023-Feb-10 Fri	123.85	124.7	###	122.55	896,549	###	34.0	34.0	###
2023-Feb-09 Thu	###	###	122.55	123.85	969,987	59,435,953	78.8	78.8	###
2023-Feb-08 Wed	123.7	124.8	###	###	836,023	###	###	###	0.0
2023-Feb-07 Tue	122.83	124.23	122.285	###			75.5	75.5	0.0
2023-Feb-06 Mon	###	###	123.23	###			###	###	0.0
2023-Feb-03 Fri	122.4	###	120.72	###	2,085,652	125,889,954	68.3	68.3	0.0
2023-Feb-02 Thu	126.25	126.48	124.87	125.43	1,709,449	###	###	###	###
2023-Feb-01 Wed	128.23	128.78	126.88	128.43	1,358,451	###	69.7	69.7	###
2023-Jan-31 Tue	126.49	127.83	###	###	1,545,688	98,792,648	###	###	0.0
2023-Jan-30 Mon	125.87	###	124.77	125.52	960,187	###	###	###	9.0
2023-Jan-27 Fri	###	###	126.5	###			38.4	38.4	0.0
2023-Jan-25 Wed	###	###	###	126.5			###	###	9.0
2023-Jan-24 Tue	126.43	127.44	###	127.44	1,115,822	71,100,177	73.2	73.2	9.1
2023-Jan-23 Mon	126.28	###	###	###	1,275,070	0	###	###	0.0
2023-Jan-20 Fri	125.49	127.2	###	127.2			80.2	80.2	9.1
2023-Jan-19 Thu	###	###	122.51	###			89.2	89.2	0.0
2023-Jan-18 Wed	120.89	###	120.7	###	1,640,342	###	###	###	0.0
2023-Jan-17 Tue	121.5	###	119.76	###	1,131,874	###	33.0	33.0	0.0
2023-Jan-16 Mon	122.5	123.41	120.82	###			###	###	0.0
2023-Jan-13 Fri	121.88	###	###	122.29	1,209,385	0	###	###	###
2023-Jan-12 Thu	###	###	###	###	983,885	0	75.0	75.0	0.0
2023-Jan-11 Wed	###	###	119.42	119.42			21.4	21.4	8.5
2023-Jan-10 Tue	###	###	###	118.23	650,573	0	###	###	8.4
2023-Jan-09 Mon	120.2	120.88	118.23	118.78			###	###	8.5
2023-Jan-06 Fri	###	120.28	117.73	###			###	###	0.0
2023-Jan-05 Thu	117.23	117.5	###	116.8			###	###	8.3
2023-Jan-04 Wed	115.89	117.47	115.46	###	875,787	###	###	###	0.0
2023-Jan-03 Tue	116.79	###	113.83	115.43	533,445	30,361,022	###	###	8.2
2022-Dec-30 Fri	###	###	116.41	116.41	740,121	43,078,742	21.9	21.9	###
2022-Dec-29 Thu	###	117.5	116.57	###			73.4	73.4	0.0
2022-Dec-28 Wed	###	118.22	116.5	117.8			81.8	81.8	8.4
2022-Dec-23 Fri	114.29	115.53	113.7	115.43	663,023	75,992,381	###	###	8.2
2022-Dec-22 Thu	###	116.47	114.79	114.81	1,000,370	115,672,783	25.3	25.3	###
2022-Dec-21 Wed	114.55	115.89	###	###			67.2	67.2	0.0
2022-Dec-20 Tue	###	114.89	###	113.22	950,577	###	###	###	8.1
2022-Dec-19 Mon	114.77	116.52	114.56	###			###	###	0.0
2022-Dec-16 Fri	###	117.41	113.52	114.55			###	###	8.2
2022-Dec-15 Thu	112.44	115.8	112.42	###	1,324,028	###	###	###	0.0
2022-Dec-14 Wed	###	###	113.24	###	1,468,987	83,174,043	###	###	0.0
2022-Dec-13 Tue	###	116.21	113.5	###	1,302,270	149,572,220	25.0	25.0	0.0
2022-Dec-12 Mon	116.88	116.88	###	###	1,059,548	61,919,985	###	###	0.0
2022-Dec-09 Fri	116.24	###	###	###			78.6	78.6	0.0
2022-Dec-08 Thu	###	114.71	113.27	114.5	1,389,247	###	77.5	77.5	8.2
2022-Dec-07 Wed	116.56	117.75	115.5	115.5	1,906,584	222,355,359	33.9	33.9	8.3
2022-Dec-06 Tue	###	117.57	###	###	1,436,585	84,449,649	87.0	87.0	0.0
2022-Dec-05 Mon	113.56	117.5	112.44	###	2,908,648	###	86.7	86.7	0.0
2022-Dec-02 Fri	110.85	###	110.55	###			74.9	74.9	0.0
2022-Dec-01 Thu	110.55	113.87	110.26	113.23			###	###	8.1
2022-Nov-30 Wed	###	110.49	107.4	###			###	###	0.0
2022-Nov-29 Tue	###	###	104.71	107.83	1,850,288	96,871,828	###	###	7.7
2022-Nov-28 Mon	104.72	###	###	###	1,375,482	0	###	###	0.0
2022-Nov-25 Fri	106.47	106.59	105.25	###			31.3	31.3	0.0
2022-Nov-24 Thu	###	107.23	###	106.47	871,351	46,717,483	41.7	41.7	###
2022-Nov-23 Wed	106.4	###	104.8	105.5	742,887	38,927,278	###	###	7.5
2022-Nov-22 Tue	###	105.56	###	###			###	###	0.0
2022-Nov-21 Mon	106.27	106.27	###	###	1,144,347	60,804,877	###	###	0.0
2022-Nov-18 Fri	###	106.76	###	###	2,233,020	###	###	###	0.0
2022-Nov-17 Thu	106.77	###	105.85	###			34.0	34.0	0.0
2022-Nov-16 Wed	###	###	105.87	###	1,337,074	###	###	###	0.0
2022-Nov-15 Tue	###	106.56	###	106.42			87.1	87.1	###
2022-Nov-14 Mon	###	108.4	105.56	###			35.8	35.8	0.0
2022-Nov-11 Fri	###	102.89	###	###	3,389,321	###	###	###	0.0
2022-Nov-10 Thu	96.49	###	###	###			84.3	84.3	0.0
2022-Nov-09 Wed	###	99.28	###	###	1,557,086	77,293,749	###	###	0.0
2022-Nov-08 Tue	###	97.26	95.52	###	1,038,756	###	###	###	0.0
2022-Nov-07 Mon	96.5	96.72	94.51	96.28	1,727,928	###	39.4	39.4	6.9
2022-Nov-04 Fri	###	92.8	90.24	92.8	1,302,546	###	###	###	6.6
2022-Nov-03 Thu	###	###	###	90.56			72.8	72.8	6.5
2022-Nov-02 Wed	###	92.85	###	###			###	###	0.0
2022-Nov-01 Tue	###	90.49	88.56	90.49	1,108,175	###	73.6	73.6	###
2022-Oct-31 Mon	88.55	###	87.81	88.2			38.7	38.7	###
2022-Oct-28 Fri	90.43	90.5	87.83	88.55			###	###	6.3
2022-Oct-27 Thu	###	93.41	###	###	1,204,843	###	###	###	0.0
2022-Oct-26 Wed	###	92.23	###	91.86	1,335,679	###	###	###	###
2022-Oct-25 Tue	###	###	90.8	###			29.9	29.9	0.0
2022-Oct-24 Mon	###	94.49	92.2	92.59			28.9	28.9	###
2022-Oct-21 Fri	###	###	###	91.5			###	###	6.5
2022-Oct-20 Thu	92.8	93.26	91.29	92.26			###	###	6.6
2022-Oct-19 Wed	###	94.75	###	###	1,286,751	60,959,828	71.4	71.4	0.0
2022-Oct-18 Tue	95.25	###	92.57	94.27			23.4	23.4	###
2022-Oct-17 Mon	###	###	###	###			###	###	0.0
2022-Oct-14 Fri	###	###	###	###			###	###	0.0
2022-Oct-13 Thu	###	###	###	###			74.4	74.4	0.0
2022-Oct-12 Wed	###	96.28	###	###			34.5	34.5	0.0
2022-Oct-11 Tue	98.88	###	96.75	###			###	###	0.0
2022-Oct-10 Mon	95.7	###	95.52	97.49			88.0	88.0	###
2022-Oct-07 Fri	###	###	96.55	###			32.7	32.7	0.0
2022-Oct-06 Thu	###	98.25	###	###	1,554,242	###	68.8	68.8	0.0
2022-Oct-05 Wed	98.88	98.89	###	97.85			###	###	###
2022-Oct-04 Tue	95.55	96.23	94.75	###	1,352,053	129,107,540	52.6	52.6	0.0
2022-Oct-03 Mon	###	###	92.83	###	947,270	###	45.6	45.6	0.0
2022-Sep-30 Fri	###	###	###	###	2,370,187	0	76.7	76.7	0.0
2022-Sep-29 Thu	###	92.2	###	###	1,397,256	###	33.9	33.9	0.0
2022-Sep-28 Wed	###	91.75	89.59	###			###	###	0.0
2022-Sep-27 Tue	###	###	88.82	###			77.5	77.5	0.0
2022-Sep-26 Mon	###	###	###	87.78	2,768,945	0	37.3	37.3	6.3
2022-Sep-23 Fri	93.75	###	###	###	1,953,984	0	50.8	50.8	0.0
2022-Sep-21 Wed	###	###	###	91.23	1,810,977	0	26.3	26.3	###
2022-Sep-20 Tue	94.4	94.74	###	94.72	1,482,045	70,204,471	76.4	76.4	6.8
2022-Sep-19 Mon	###	93.85	###	###	722,241	33,891,158	38.2	38.2	0.0
2022-Sep-16 Fri	93.7	###	###	92.45			35.2	35.2	###
2022-Sep-15 Thu	94.5	95.76	94.4	###			###	###	0.0
2022-Sep-14 Wed	###	95.77	93.5	94.83	1,367,721	129,434,276	66.1	66.1	###
2022-Sep-13 Tue	96.5	###	###	96.75	1,036,541	0	###	###	###
2022-Sep-12 Mon	95.22	###	94.8	###			77.5	77.5	0.0
2022-Sep-09 Fri	###	###	###	###			###	###	0.0
2022-Sep-08 Thu	###	###	###	91.86	1,434,444	0	###	###	###
2022-Sep-07 Wed	90.55	90.55	###	89.41			33.0	33.0	###
2022-Sep-06 Tue	92.22	###	90.46	90.8	1,201,326	54,335,974	###	###	6.5
2022-Sep-05 Mon	91.2	92.27	###	91.77			76.7	76.7	6.6
2022-Sep-02 Fri	90.55	91.24	###	###	1,868,870	85,257,849	41.3	41.3	0.0
2022-Sep-01 Thu	###	94.58	92.52	92.52	2,418,153	###	###	###	6.6
2022-Aug-31 Wed	###	94.85	93.5	94.5			65.1	65.1	6.8
2022-Aug-30 Tue	96.87	97.88	95.4	95.52			24.3	24.3	6.8
2022-Aug-29 Mon	###	###	###	96.29	1,179,670	0	###	###	6.9
2022-Aug-26 Fri	97.73	98.79	###	###	1,402,988	###	###	###	0.0
2022-Aug-25 Thu	###	98.24	96.77	97.26			###	###	6.9
2022-Aug-24 Wed	###	###	96.555	###	1,831,158	###	21.2	21.2	0.0
2022-Aug-23 Tue	###	98.8	97.54	###			42.3	42.3	0.0
2022-Aug-22 Mon	96.8	###	95.925	###			84.6	84.6	0.0
2022-Aug-19 Fri	###	98.53	97.5	98.53	1,790,249	175,471,255	###	###	7.0
2022-Aug-18 Thu	###	###	###	###			80.3	80.3	0.0
2022-Aug-17 Wed	96.7	###	###	96.74	2,123,322	0	70.6	70.6	###
2022-Aug-16 Tue	###	###	93.82	###			81.3	81.3	0.0
2022-Aug-15 Mon	###	97.29	###	95.27			34.7	34.7	###
2022-Aug-12 Fri	95.4	96.22	###	95.41	1,179,558	###	69.4	69.4	###
2022-Aug-11 Thu	96.2	###	###	95.28	1,879,146	0	###	###	6.8
2022-Aug-10 Wed	99.78	###	###	###			34.7	34.7	0.0
2022-Aug-09 Tue	###	100.48	98.71	###			###	###	0.0
2022-Aug-08 Mon	98.41	###	98.28	99.57			###	###	7.1
2022-Aug-05 Fri	###	97.74	95.79	97.74			77.6	77.6	###
2022-Aug-04 Thu	###	96.47	###	###	1,616,521	###	###	###	0.0
2022-Aug-03 Wed	###	###	###	96.8	1,756,373	0	31.1	31.1	6.9
2022-Aug-02 Tue	###	98.28	96.53	###			37.5	37.5	0.0
2022-Aug-01 Mon	98.82	###	98.24	###	1,371,721	###	74.3	74.3	0.0
2022-Jul-29 Fri	###	###	###	97.83			###	###	7.0
2022-Jul-28 Thu	97.5	###	95.49	97.7			57.7	57.7	7.0
2022-Jul-27 Wed	###	98.81	96.5	###	1,084,949	###	28.2	28.2	0.0
2022-Jul-26 Tue	###	99.28	###	###			###	###	0.0
2022-Jul-25 Mon	96.5	97.52	96.5	###	936,286	###	78.6	78.6	0.0
2022-Jul-22 Fri	###	###	94.8	96.26	2,599,627	###	72.8	72.8	6.9
2022-Jul-21 Thu	###	96.76	###	95.83			###	###	6.8
2022-Jul-20 Wed	96.82	98.78	96.51	97.8	1,609,925	157,201,126	###	###	7.0
2022-Jul-19 Tue	###	97.45	94.85	95.71	1,498,751	###	37.2	37.2	###
2022-Jul-18 Mon	###	95.27	93.5	95.27	1,046,871	###	###	###	###
2022-Jul-15 Fri	###	###	###	93.27	2,138,651	0	73.8	73.8	6.7
2022-Jul-14 Thu	###	###	###	###			###	###	0.0
2022-Jul-13 Wed	###	###	###	###	1,828,345	0	33.4	33.4	0.0
2022-Jul-12 Tue	###	###	###	95.41			45.0	45.0	###
2022-Jul-11 Mon	###	###	###	###			45.4	45.4	0.0
2022-Jul-08 Fri	99.5	###	###	97.43	1,852,770	0	16.7	16.7	###
2022-Jul-07 Thu	95.7	###	95.47	###			###	###	0.0
2022-Jul-06 Wed	97.2	97.75	93.22	###			###	###	0.0
2022-Jul-05 Tue	###	101.43	100.2	100.78	742,654	###	###	###	7.2
2022-Jul-04 Mon	101.45	102.21	100.24	100.74	1,349,529	136,606,073	30.7	30.7	7.2
2022-Jul-01 Fri	101.81	###	###	###	1,529,347	0	###	###	0.0
2022-Jun-30 Thu	###	###	102.7	102.7	1,524,726	78,294,680	###	###	7.3
2022-Jun-29 Wed	###	###	###	106.23	854,089	0	###	###	7.6
2022-Jun-28 Tue	###	###	104.54	###			78.7	78.7	0.0
2022-Jun-27 Mon	###	###	###	103.81	1,403,453	0	70.6	70.6	###
2022-Jun-24 Fri	100.44	###	###	101.4	1,605,149	0	###	###	7.2
2022-Jun-23 Thu	101.73	102.875	###	###			80.7	80.7	0.0
2022-Jun-22 Wed	104.8	106.26	103.81	104.5	1,334,528	140,172,148	###	###	7.5
2022-Jun-21 Tue	102.56	104.85	102.5	###			71.6	71.6	0.0
2022-Jun-20 Mon	###	105.2	100.82	101.59	1,516,781	###	31.6	31.6	###
2022-Jun-17 Fri	108.4	108.5	###	###	3,830,148	207,785,529	30.6	30.6	0.0
2022-Jun-16 Thu	###	###	###	111.7	1,879,570	0	###	###	8.0
2022-Jun-15 Wed	110.2	###	###	###	1,461,756	0	81.1	81.1	0.0
2022-Jun-14 Tue	###	###	###	###	2,993,041	0	82.5	82.5	0.0
2022-Jun-10 Fri	###	###	###	###			###	###	0.0
2022-Jun-09 Thu	###	###	###	117.47	1,442,228	0	53.0	53.0	###
2022-Jun-08 Wed	118.74	###	118.46	###			72.9	72.9	0.0
2022-Jun-07 Tue	116.53	###	115.56	116.55			84.3	84.3	8.3
2022-Jun-06 Mon	###	116.77	114.81	115.77			###	###	###
2022-Jun-03 Fri	###	116.7	###	###			75.3	75.3	0.0
2022-Jun-02 Thu	###	114.8	111.525	###	1,697,147	###	36.5	36.5	0.0
2022-Jun-01 Wed	114.8	115.27	114.27	###	1,195,982	137,262,854	79.8	79.8	0.0
2022-May-31 Tue	114.55	115.28	###	114.45	2,449,678	###	42.1	42.1	8.2
2022-May-30 Mon	114.85	###	113.8	113.8			28.0	28.0	8.1
2022-May-27 Fri	112.54	113.8	###	###			###	###	0.0
2022-May-26 Thu	###	112.48	###	110.78	1,481,170	###	34.1	34.1	7.9
2022-May-25 Wed	111.5	###	###	###	1,353,654	0	75.0	75.0	0.0
2022-May-24 Tue	110.42	###	###	110.47	1,310,450	0	###	###	###
2022-May-23 Mon	###	###	108.82	109.5	1,086,381	###	75.9	75.9	###
2022-May-20 Fri	###	###	107.83	###	1,872,249	###	###	###	0.0
2022-May-19 Thu	###	107.22	###	106.75			###	###	7.6
2022-May-18 Wed	109.4	###	###	108.86			33.8	33.8	7.8
2022-May-17 Tue	###	###	###	###	1,304,559	0	###	###	0.0
2022-May-16 Mon	107.4	###	103.43	104.4			###	###	7.5
2022-May-13 Fri	103.76	###	103.76	105.59			###	###	7.5
2022-May-12 Thu	###	106.51	102.87	103.43	1,670,589	###	###	###	7.4
2022-May-11 Wed	103.58	105.84	101.745	###	1,384,027	143,651,622	77.6	77.6	0.0
2022-May-10 Tue	###	108.29	###	106.8	1,749,941	94,750,555	###	###	7.6
2022-May-09 Mon	###	108.29	###	106.8	1,749,941	94,750,555	###	###	7.6
2022-May-06 Fri	108.7	109.46	107.8	109.26	2,020,447	219,481,157	75.6	75.6	7.8
2022-May-05 Thu	###	112.53	###	111.58			###	###	###
2022-May-04 Wed	###	112.89	110.72	###			###	###	0.0
2022-May-03 Tue	###	###	###	111.85	840,055	0	###	###	###
2022-May-02 Mon	###	###	112.22	113.59			###	###	###
2022-Apr-29 Fri	112.7	###	111.71	112.83	1,857,529	103,752,282	60.9	60.9	###
2022-Apr-28 Thu	111.54	112.8	109.88	112.8	1,854,947	###	###	###	8.1
2022-Apr-27 Wed	108.7	109.55	###	###	1,945,250	###	###	###	0.0
2022-Apr-26 Tue	109.87	109.87	107.87	108.76	3,026,826	329,530,546	###	###	7.8
2022-Apr-22 Fri	###	###	###	###			81.4	81.4	0.0
2022-Apr-21 Thu	###	###	115.41	###	2,102,840	121,344,382	###	###	0.0
2022-Apr-20 Wed	120.46	###	###	###	1,729,459	0	###	###	0.0
2022-Apr-19 Tue	###	###	###	###	1,200,756	0	35.5	35.5	0.0
2022-Apr-14 Thu	###	###	120.2	120.54			###	###	###
2022-Apr-13 Wed	118.81	###	118.81	120.5			###	###	8.6
2022-Apr-12 Tue	###	###	###	###	970,073	0	51.8	51.8	0.0
2022-Apr-11 Mon	119.86	###	116.79	117.5			###	###	8.4
2022-Apr-08 Fri	###	120.29	118.88	###			###	###	0.0
2022-Apr-07 Thu	###	###	###	118.74	1,032,284	0	47.2	47.2	###
2022-Apr-06 Wed	118.21	119.2	###	118.85			###	###	###
2022-Apr-05 Tue	###	###	###	120.24	873,022	0	###	###	8.6
2022-Apr-04 Mon	###	122.73	###	###	978,874	###	26.5	26.5	0.0
2022-Apr-01 Fri	###	121.2	119.55	###	1,436,771	###	31.8	31.8	0.0
2022-Mar-31 Thu	###	120.25	118.22	###			66.2	66.2	0.0
2022-Mar-30 Wed	117.2	117.23	116.26	###			39.6	39.6	0.0
2022-Mar-29 Tue	###	118.44	116.43	116.84	1,139,246	133,787,354	###	###	8.3
2022-Mar-28 Mon	119.58	###	118.47	118.47			42.6	42.6	8.5
2022-Mar-25 Fri	###	117.57	115.8	116.87	1,108,171	###	73.1	73.1	8.3
2022-Mar-24 Thu	###	116.82	114.85	###			###	###	0.0
2022-Mar-23 Wed	###	###	###	###			###	###	0.0
2022-Mar-22 Tue	###	114.5	113.27	113.74			68.4	68.4	8.1
2022-Mar-21 Mon	###	111.51	###	110.44			###	###	7.9
2022-Mar-18 Fri	###	111.43	###	###	2,883,556	160,657,322	###	###	0.0
2022-Mar-17 Thu	109.2	###	###	108.59			34.4	34.4	###
2022-Mar-16 Wed	###	107.87	106.59	###	1,142,674	###	###	###	0.0
2022-Mar-15 Tue	###	###	###	106.75	2,244,185	0	39.4	39.4	7.6
2022-Mar-14 Mon	###	###	###	###	1,489,486	0	###	###	0.0
2022-Mar-11 Fri	###	113.5	###	111.7	2,192,670	124,434,022	31.2	31.2	8.0
2022-Mar-10 Thu	111.44	###	###	###	2,808,849	0	###	###	0.0
2022-Mar-09 Wed	###	120.44	118.25	119.88			27.0	27.0	8.6
2022-Mar-08 Tue	###	###	###	120.51			19.7	19.7	8.6
2022-Mar-07 Mon	126.25	128.55	125.55	###	1,905,522	242,096,570	###	###	0.0
2022-Mar-04 Fri	126.75	127.23	###	126.56			###	###	###
2022-Mar-03 Thu	125.5	###	###	127.85			###	###	9.1
2022-Mar-02 Wed	###	123.55	###	123.26	1,992,222	###	###	###	8.8
2022-Mar-01 Tue	###	118.78	117.27	117.82	1,391,279	###	28.7	28.7	8.4
2022-Feb-28 Mon	116.83	118.52	115.78	###			###	###	0.0
2022-Feb-25 Fri	###	###	113.83	114.54			###	###	###
2022-Feb-24 Thu	117.24	117.4	###	###	2,606,559	###	###	###	0.0
2022-Feb-23 Wed	###	###	117.77	119.87	1,586,929	###	###	###	8.6
2022-Feb-22 Tue	119.81	###	117.86	118.5	1,142,881	67,349,977	###	###	8.5
2022-Feb-21 Mon	119.2	121.25	###	120.2	977,944	59,287,855	76.4	76.4	8.6
2022-Feb-18 Fri	117.5	###	###	119.25			75.7	75.7	8.5
2022-Feb-17 Thu	119.75	121.44	###	###			73.0	73.0	0.0
2022-Feb-16 Wed	###	119.52	###	118.56	1,191,122	71,181,450	36.2	36.2	8.5
2022-Feb-15 Tue	###	###	###	118.75			###	###	8.5
2022-Feb-14 Mon	119.53	122.57	119.52	121.58	1,322,620	###	###	###	8.7
2022-Feb-11 Fri	120	###	119.85	###	1,859,170	###	87.4	87.4	0.0
2022-Feb-10 Thu	118.26	119.29	117.71	###	2,143,029	###	72.5	72.5	0.0
2022-Feb-09 Wed	118.48	###	114.73	116.53	2,030,857	###	21.7	21.7	###
2022-Feb-08 Tue	###	118.675	116.74	###	1,516,557	###	###	###	0.0
2022-Feb-07 Mon	112.8	###	112.72	###			78.3	78.3	0.0
2022-Feb-04 Fri	112.88	###	###	###	2,162,159	0	72.1	72.1	0.0
2022-Feb-03 Thu	110.81	114.88	110.81	###			92.0	92.0	0.0
2022-Feb-02 Wed	###	112.26	109.78	111.43			###	###	###
2022-Feb-01 Tue	###	###	###	###	2,422,723	0	###	###	0.0
2022-Jan-31 Mon	###	###	109.79	111.56	2,526,450	138,689,472	###	###	8.0
2022-Jan-28 Fri	112.5	113.76	111.43	113.76			62.4	62.4	8.1
2022-Jan-27 Thu	109.71	112.25	###	109.29	3,263,325	###	60.1	60.1	###
2022-Jan-25 Tue	106.29	107.52	106.29	###			91.4	91.4	0.0
2022-Jan-24 Mon	###	###	###	###	1,116,322	0	###	###	0.0
2022-Jan-21 Fri	111.56	111.72	###	108.72			###	###	7.8
2022-Jan-20 Thu	111.54	113.72	110.82	113.41	1,913,247	214,800,240	###	###	###
2022-Jan-19 Wed	110.5	110.85	109.2	###			###	###	0.0
2022-Jan-18 Tue	108.53	110.49	###	###			###	###	0.0
2022-Jan-17 Mon	###	###	###	###	1,253,340	0	###	###	0.0
2022-Jan-14 Fri	###	110.88	109.42	###			###	###	0.0
2022-Jan-13 Thu	###	112.24	108.29	111.7	3,114,525	###	###	###	8.0
2022-Jan-12 Wed	107.5	107.73	106.2	107.27	1,774,944	189,856,884	35.9	35.9	7.7
2022-Jan-11 Tue	106.5	106.78	###	###	1,554,874	83,014,722	41.6	41.6	0.0
2022-Jan-10 Mon	105.46	106.7	###	###			###	###	0.0
2022-Jan-07 Fri	103.5	###	101.72	###			65.4	65.4	0.0
2022-Jan-06 Thu	###	###	100.7	101.21			57.4	57.4	###
2022-Jan-05 Wed	###	###	99.83	100.48			38.6	38.6	7.2
2022-Jan-04 Tue	###	100.72	###	###	982,322	###	30.1	30.1	0.0
2021-Dec-31 Fri	###	###	99.26	###			65.6	65.6	0.0
2021-Dec-30 Thu	99.2	###	###	99.54			68.7	68.7	###
2021-Dec-29 Wed	###	100.2	98.46	98.8			18.4	18.4	7.1
2021-Dec-24 Fri	###	100.47	###	###			###	###	0.0
2021-Dec-23 Thu	###	100.72	98.83	99.22			###	###	7.1
2021-Dec-22 Wed	###	101.7	###	###	1,133,955	###	###	###	0.0
2021-Dec-21 Tue	97.87	101.44	97.83	101.4	1,371,048	###	###	###	7.2
2021-Dec-20 Mon	97.8	98.23	###	98.23			82.8	82.8	###
2021-Dec-17 Fri	98.72	###	###	###	3,686,646	0	###	###	0.0
2021-Dec-16 Thu	98.7	98.7	###	###			35.7	35.7	0.0
2021-Dec-15 Wed	###	###	97.74	###	1,013,655	###	###	###	0.0
2021-Dec-14 Tue	96.89	98.48	96.83	###	949,585	92,731,723	80.8	80.8	0.0
2021-Dec-13 Mon	###	98.7	96.56	###			75.7	75.7	0.0
2021-Dec-10 Fri	###	###	95.83	95.83	1,018,745	###	###	###	6.8
2021-Dec-09 Thu	###	96.59	###	95.8	1,000,643	48,326,053	70.9	70.9	6.8
2021-Dec-08 Wed	###	97.29	96.21	96.71	1,308,678	###	###	###	6.9
2021-Dec-07 Tue	94.26	94.87	92.7	###			66.9	66.9	0.0
2021-Dec-06 Mon	94.4	95.23	93.54	93.82			56.1	56.1	###
2021-Dec-03 Fri	96.45	###	###	95.52			###	###	6.8
2021-Dec-02 Thu	###	###	###	94.2			70.4	70.4	6.7
2021-Dec-01 Wed	###	###	###	95.76	1,205,184	0	###	###	6.8
2021-Nov-30 Tue	###	96.21	93.5	93.5			###	###	6.7
2021-Nov-29 Mon	###	95.85	91.86	###			75.6	75.6	0.0
2021-Nov-26 Fri	95.5	###	93.76	94.46			55.3	55.3	6.7
2021-Nov-25 Thu	95.8	###	95.8	###	1,064,823	51,005,021	77.0	77.0	0.0
2021-Nov-24 Wed	###	95.71	93.8	###	1,267,459	120,098,077	###	###	0.0
2021-Nov-23 Tue	###	###	93.42	###			###	###	0.0
2021-Nov-22 Mon	90.52	92.2	###	91.82	1,256,387	57,919,440	84.0	84.0	6.6
2021-Nov-19 Fri	89.26	90.42	88.56	90.25			80.3	80.3	###
2021-Nov-18 Thu	###	89.73	88.71	89.51	1,172,629	104,621,959	71.1	71.1	###
2021-Nov-17 Wed	###	90.59	88.54	###			35.9	35.9	0.0
2021-Nov-16 Tue	90.85	90.85	89.76	89.79	1,300,370	###	###	###	###
2021-Nov-15 Mon	###	93.23	91.52	91.84			35.3	35.3	6.6
2021-Nov-12 Fri	###	###	###	92.21			17.8	17.8	###
2021-Nov-11 Thu	###	###	87.75	###	1,516,641	66,542,623	###	###	0.0
2021-Nov-10 Wed	88.5	88.52	87.28	87.51			37.0	37.0	###
2021-Nov-09 Tue	###	###	88.82	###			###	###	0.0
2021-Nov-08 Mon	###	###	89	###	898,621	###	74.1	74.1	0.0
2021-Nov-05 Fri	###	###	###	88.81	1,266,852	0	###	###	###
2021-Nov-04 Thu	89.5	###	###	###			30.0	30.0	0.0
2021-Nov-03 Wed	89	89.84	###	89.7			###	###	6.4
2021-Nov-02 Tue	###	###	###	###	838,144	0	###	###	0.0
2021-Nov-01 Mon	###	91.45	###	###			###	###	0.0
2021-Oct-29 Fri	92.5	###	90.29	90.29	1,986,373	###	22.9	22.9	###
2021-Oct-28 Thu	93.5	93.78	###	92.76	1,319,571	61,874,684	###	###	6.6
2021-Oct-27 Wed	###	###	93.85	###	1,260,040	59,127,377	35.3	35.3	0.0
2021-Oct-26 Tue	96.41	96.45	###	95.89	1,053,828	50,820,855	###	###	###
2021-Oct-25 Mon	95.56	96.8	95.5	96.44			###	###	6.9
2021-Oct-22 Fri	###	95.4	###	###			###	###	0.0
2021-Oct-21 Thu	###	###	###	96.79	2,133,288	0	###	###	###
2021-Oct-20 Wed	###	100.42	###	###	1,374,124	###	22.8	22.8	0.0
2021-Oct-19 Tue	###	100.29	###	###			21.1	21.1	0.0
2021-Oct-18 Mon	###	101.56	99.2	101.45			###	###	###
2021-Oct-15 Fri	100.4	###	###	###	1,525,320	0	###	###	0.0
2021-Oct-14 Thu	99.54	###	99.54	100.51	938,055	###	###	###	###
2021-Oct-13 Wed	###	102.29	###	###			14.6	14.6	0.0
2021-Oct-12 Tue	###	104.25	102.28	###	1,829,588	###	44.6	44.6	0.0
2021-Oct-11 Mon	###	###	###	102.26			###	###	7.3
2021-Oct-08 Fri	###	100.7	###	100.4	1,955,186	###	77.6	77.6	###
2021-Oct-07 Thu	###	97.49	###	96.54	1,157,244	56,409,858	27.8	27.8	6.9
2021-Oct-06 Wed	###	###	95.83	96.55	1,171,227	56,119,341	37.9	37.9	###
2021-Oct-05 Tue	97.46	###	96.21	###	1,101,586	###	###	###	0.0
2021-Oct-04 Mon	###	98.44	###	97.5			###	###	7.0
2021-Oct-01 Fri	97.86	###	96.42	97.28			38.3	38.3	6.9
2021-Sep-30 Thu	98.54	100.57	97.87	###	2,372,877	235,436,855	74.6	74.6	0.0
2021-Sep-29 Wed	96.45	97.48	###	96.89	1,758,248	###	70.4	70.4	###
2021-Sep-28 Tue	100.47	100.47	97.47	97.47	1,768,284	###	22.5	22.5	7.0
2021-Sep-27 Mon	###	###	###	100.47			69.1	69.1	###
2021-Sep-24 Fri	###	99.77	98.58	###			75.0	75.0	0.0
2021-Sep-23 Thu	###	###	98.44	98.86	1,815,177	###	###	###	###
2021-Sep-22 Wed	###	99.24	###	98.27	1,471,885	###	86.8	86.8	###
2021-Sep-21 Tue	###	97.28	###	95.71	1,661,486	80,814,679	###	###	###
2021-Sep-20 Mon	96.24	96.89	###	95.24	1,877,855	90,972,685	###	###	6.8
2021-Sep-17 Fri	###	101.2	98.57	98.8	4,895,650	###	26.2	26.2	7.1
2021-Sep-16 Thu	###	105.385	###	###			67.9	67.9	0.0
2021-Sep-15 Wed	105.86	###	104.56	###	1,513,287	79,114,644	###	###	0.0
2021-Sep-14 Tue	###	107.5	105.77	###			34.9	34.9	0.0
2021-Sep-13 Mon	106.51	108.49	###	###			###	###	0.0
2021-Sep-10 Fri	105.8	107.155	105.54	106.22			###	###	7.6
2021-Sep-09 Thu	107.88	###	105.25	105.5			###	###	7.5
2021-Sep-08 Wed	###	###	107.89	###			###	###	0.0
2021-Sep-07 Tue	109.5	109.72	###	108.7			###	###	7.8
2021-Sep-06 Mon	111.44	###	###	###	971,746	0	35.9	35.9	0.0
2021-Sep-03 Fri	###	###	108.86	###			###	###	0.0
2021-Sep-02 Thu	109.46	109.5	107.53	###	1,217,171	###	###	###	0.0
2021-Sep-01 Wed	110.4	110.76	108.54	###			###	###	0.0
2021-Aug-31 Tue	113.5	###	###	###	1,455,270	0	###	###	0.0
2021-Aug-30 Mon	###	###	###	###	1,244,854	0	71.6	71.6	0.0
2021-Aug-27 Fri	109.5	110.48	###	109.7			###	###	7.8
2021-Aug-26 Thu	111.59	###	###	###	1,681,079	0	###	###	0.0
2021-Aug-25 Wed	111.56	###	###	###	1,692,123	0	###	###	0.0
2021-Aug-24 Tue	###	###	###	###			66.2	66.2	0.0
2021-Aug-23 Mon	###	###	###	###	1,243,658	0	###	###	0.0
2021-Aug-20 Fri	###	108.26	###	107.23	3,908,322	###	###	###	###
2021-Aug-19 Thu	110.5	110.7	106.85	###			15.3	15.3	0.0
2021-Aug-18 Wed	###	115.83	113.23	###			27.8	27.8	0.0
2021-Aug-17 Tue	118.28	###	###	###	1,206,844	0	###	###	0.0
2021-Aug-16 Mon	###	120.42	118.49	118.49			###	###	###
2021-Aug-13 Fri	###	###	118.54	###			###	###	0.0
2021-Aug-12 Thu	###	###	119.81	120.26	2,471,246	###	###	###	8.6
2021-Aug-11 Wed	###	###	128.51	###	1,627,188	###	###	###	0.0
2021-Aug-10 Tue	129.26	129.4	###	127.5			25.9	25.9	9.1
2021-Aug-09 Mon	###	###	127.78	128.26	1,232,052	###	29.4	29.4	###
2021-Aug-06 Fri	###	###	###	###			63.1	63.1	0.0
2021-Aug-05 Thu	134.8	###	131.7	###	1,500,626	98,816,222	24.0	24.0	0.0
2021-Aug-04 Wed	###	###	133.84	134.4			###	###	###
2021-Aug-03 Tue	133.58	###	###	###	1,164,182	0	###	###	0.0
2021-Aug-02 Mon	###	###	131.27	133.23			67.5	67.5	###
2021-Jul-30 Fri	135.2	###	###	133.42			30.1	30.1	9.5
2021-Jul-29 Thu	135.86	###	133.51	###	2,173,720	145,106,678	###	###	0.0
2021-Jul-28 Wed	###	132.77	130.78	132.22			###	###	9.4
2021-Jul-27 Tue	###	133.42	131.81	132.47	1,184,646	157,101,829	###	###	9.5
2021-Jul-26 Mon	128.23	130.5	128.2	###			84.1	84.1	0.0
2021-Jul-23 Fri	126.21	127.23	###	###	734,689	46,737,240	###	###	0.0
2021-Jul-22 Thu	###	###	127	127.41	957,847	60,823,284	###	###	###
2021-Jul-21 Wed	126	126.47	###	125.87			40.7	40.7	###
2021-Jul-20 Tue	###	###	###	124.42			###	###	8.9
2021-Jul-19 Mon	###	###	126.84	127.83			83.0	83.0	###
2021-Jul-16 Fri	###	###	###	###	2,306,952	0	33.1	33.1	0.0
2021-Jul-15 Thu	128.55	###	128.46	###			###	###	0.0
2021-Jul-14 Wed	128.51	128.89	127.82	128.28	833,383	106,968,874	###	###	9.2
2021-Jul-13 Tue	129.27	###	###	###	1,096,485	0	###	###	0.0
2021-Jul-12 Mon	###	129.55	127.25	###			42.3	42.3	0.0
2021-Jul-09 Fri	126	###	###	125.4			###	###	9.0
2021-Jul-08 Thu	###	128.54	###	126.22	1,045,176	###	33.0	33.0	9.0
2021-Jul-07 Wed	###	###	###	###			###	###	0.0
2021-Jul-06 Tue	126.78	127.54	125.41	125.41			###	###	9.0
2021-Jul-05 Mon	126	126.5	###	###			###	###	0.0
2021-Jul-02 Fri	126	###	124.845	125.71			33.0	33.0	###
2021-Jul-01 Thu	127.85	127.85	125.54	###			###	###	0.0
2021-Jun-30 Wed	126	128.25	###	###			###	###	0.0
2021-Jun-29 Tue	###	125.48	124.4	125			70.7	70.7	8.9
2021-Jun-28 Mon	125	126.29	124.58	###	809,251	###	82.1	82.1	0.0
2021-Jun-25 Fri	125	###	###	125.22			###	###	8.9
2021-Jun-24 Thu	123.5	124.8	###	###	995,721	###	###	###	0.0
2021-Jun-23 Wed	###	123.4	121.27	122.85	1,010,049	123,564,344	###	###	8.8
2021-Jun-22 Tue	121.85	122.54	###	###			65.0	65.0	0.0
2021-Jun-21 Mon	121.4	121.52	119.84	###	949,987	###	###	###	0.0
2021-Jun-18 Fri	###	###	###	123.47			###	###	###
2021-Jun-17 Thu	###	###	###	124.23	1,980,976	0	43.2	43.2	###
2021-Jun-16 Wed	126.23	126.83	124.89	125.71	1,596,987	200,996,783	###	###	###
2021-Jun-15 Tue	126.54	###	125.52	126.48			46.8	46.8	9.0
2021-Jun-11 Fri	###	###	123.85	###			29.1	29.1	0.0
2021-Jun-10 Thu	###	125.4	###	###	981,178	###	67.2	67.2	0.0
2021-Jun-09 Wed	###	125.77	###	124.8			43.8	43.8	8.9
2021-Jun-08 Tue	###	###	###	###			36.1	36.1	0.0
2021-Jun-07 Mon	###	127.85	###	###	930,420	###	###	###	0.0
2021-Jun-04 Fri	###	125	123	###	1,459,223	180,943,652	40.0	40.0	0.0
2021-Jun-03 Thu	127	128.525	126	###			###	###	0.0
2021-Jun-02 Wed	127.85	128.5	###	###	1,257,426	80,789,620	29.7	29.7	0.0
2021-Jun-01 Tue	124	###	124	###	690,081	42,785,022	72.5	72.5	0.0
2021-May-31 Mon	124.74	###	123	123.73	861,450	52,979,175	35.8	35.8	8.8
2021-May-28 Fri	###	###	###	###	1,611,243	0	###	###	0.0
2021-May-27 Thu	119.5	###	119.23	119.87			66.3	66.3	8.6
2021-May-26 Wed	###	120.25	###	118.74			26.3	26.3	###
2021-May-25 Tue	120	121.78	119.81	121.45			77.9	77.9	8.7
2021-May-24 Mon	###	###	119.2	119.5	865,153	###	###	###	8.5
2021-May-21 Fri	###	###	###	###			32.4	32.4	0.0
2021-May-20 Thu	###	123.44	###	123.26	1,243,379	76,741,351	73.9	73.9	8.8
2021-May-19 Wed	###	###	122.72	123.88	1,323,386	###	37.0	37.0	8.8
2021-May-18 Tue	128.45	###	###	128.71	1,105,553	0	###	###	###
2021-May-17 Mon	125.76	###	###	###			###	###	0.0
2021-May-14 Fri	127.88	###	###	125.43			###	###	###
2021-May-13 Thu	129.86	131.88	###	128			34.5	34.5	9.1
2021-May-12 Wed	131.42	131.85	###	###	1,188,475	###	###	###	0.0
2021-May-11 Tue	###	131.49	###	###			55.6	55.6	0.0
2021-May-10 Mon	129.5	###	###	###			83.8	83.8	0.0
2021-May-07 Fri	125.76	###	125.76	###	1,236,446	77,747,724	###	###	0.0
2021-May-06 Thu	126	127.27	123.52	125.76	1,435,078	###	50.5	50.5	9.0
2021-May-05 Wed	###	###	122.75	124.54			###	###	8.9
2021-May-04 Tue	###	###	121.25	###			79.4	79.4	0.0
2021-May-03 Mon	121	###	###	###	638,822	0	###	###	0.0
2021-Apr-30 Fri	###	122.81	###	###			###	###	0.0
2021-Apr-29 Thu	122.48	123.59	###	123.22	1,401,357	86,596,855	###	###	###
2021-Apr-28 Wed	122.42	###	###	###	1,334,041	0	###	###	0.0
2021-Apr-27 Tue	123.25	123.8	122.42	###			###	###	0.0
2021-Apr-26 Mon	121.5	122.88	###	122.51			###	###	###
2021-Apr-23 Fri	###	121.23	118.58	###			###	###	0.0
2021-Apr-22 Thu	###	###	119.55	120.53	982,855	58,750,157	###	###	###
2021-Apr-21 Wed	###	###	117.73	###			77.6	77.6	0.0
2021-Apr-20 Tue	121	###	###	120.2			###	###	8.6
2021-Apr-19 Mon	119.75	121	###	120.85	1,375,445	83,214,422	80.6	80.6	8.6
2021-Apr-16 Fri	118.5	119.43	117.5	118.88			###	###	###
2021-Apr-15 Thu	###	###	115.5	117.71	1,728,353	99,812,385	###	###	8.4
2021-Apr-14 Wed	###	###	###	###	1,174,426	0	71.3	71.3	0.0
2021-Apr-13 Tue	###	115.4	113.5	113.53			###	###	###
2021-Apr-12 Mon	114.87	###	114.5	114.88	895,475	51,265,943	###	###	8.2
2021-Apr-09 Fri	115.8	###	###	115.5	1,146,029	0	31.2	31.2	8.3
2021-Apr-08 Thu	###	###	114.74	115.88			###	###	8.3
2021-Apr-07 Wed	112.54	###	111.8	113.44			###	###	8.1
2021-Apr-06 Tue	###	###	###	###			25.0	25.0	0.0
2021-Apr-01 Thu	###	112.86	111.8	###			32.4	32.4	0.0
2021-Mar-31 Wed	###	###	110.75	110.75	1,444,426	79,985,089	35.3	35.3	###
2021-Mar-30 Tue	###	###	109.46	###			###	###	0.0
2021-Mar-29 Mon	111.81	112.81	###	112.26			###	###	8.0
2021-Mar-26 Fri	###	###	###	###			71.7	71.7	0.0
2021-Mar-25 Thu	###	###	107.73	###			26.9	26.9	0.0
2021-Mar-24 Wed	107.29	110.28	107.23	109.7			###	###	7.8
2021-Mar-23 Tue	108.5	###	107.51	107.76	1,095,189	58,871,884	39.3	39.3	7.7
2021-Mar-22 Mon	###	109.25	106.75	107.81	1,101,389	###	33.8	33.8	###
2021-Mar-19 Fri	110.5	110.58	108.71	###			###	###	0.0
2021-Mar-18 Thu	111.8	###	110.57	110.8	1,391,940	###	33.9	33.9	7.9
2021-Mar-17 Wed	###	112.24	110.76	111.79			44.5	44.5	8.0
2021-Mar-16 Tue	###	114.825	112.83	112.86	1,369,948	155,937,755	###	###	###
2021-Mar-15 Mon	115.44	115.55	###	###			31.2	31.2	0.0
2021-Mar-12 Fri	117.55	###	###	###	1,142,825	0	23.7	23.7	0.0
2021-Mar-11 Thu	114.5	116.86	112.57	115.7			###	###	8.3
2021-Mar-10 Wed	118.78	###	114.49	114.49			14.6	14.6	8.2
2021-Mar-09 Tue	122.5	###	120.88	121.21	907,547	54,852,140	###	###	8.7
2021-Mar-08 Mon	###	122.75	###	###			###	###	0.0
2021-Mar-05 Fri	###	###	116.56	###			###	###	0.0
2021-Mar-04 Thu	###	###	###	###			###	###	0.0
2021-Mar-03 Wed	129.46	130.2	###	129.75			###	###	9.3
2021-Mar-02 Tue	128.59	###	###	###			47.1	47.1	0.0
2021-Mar-01 Mon	128.5	128.51	126.56	127.7	1,403,840	###	###	###	###
2021-Feb-26 Fri	###	###	126.48	###			###	###	0.0
2021-Feb-25 Thu	###	129.48	127.58	128.88	1,364,640	175,397,179	###	###	9.2
2021-Feb-24 Wed	###	###	###	126.45			34.7	34.7	9.0
2021-Feb-23 Tue	###	###	###	###			72.4	72.4	0.0
2021-Feb-22 Mon	###	128.25	###	127.74			###	###	9.1
2021-Feb-19 Fri	126.79	126.8	122.72	123.26	3,116,844	388,857,457	###	###	8.8
2021-Feb-18 Thu	127.45	###	124.175	127.5	1,899,579	###	###	###	9.1
2021-Feb-17 Wed	###	127.47	###	127.47			###	###	###
2021-Feb-16 Tue	###	124	###	###	979,152	60,707,424	###	###	0.0
2021-Feb-15 Mon	119.73	120	118.84	119.5	582,147	###	38.4	38.4	8.5
2021-Feb-12 Fri	118.88	118.88	###	###			32.6	32.6	0.0
2021-Feb-11 Thu	###	###	118.7	118.72	837,674	49,715,951	49.5	49.5	8.5
2021-Feb-10 Wed	###	118.21	###	117.43	981,072	###	###	###	8.4
2021-Feb-09 Tue	###	118.23	###	116.57	973,226	57,532,254	34.3	34.3	###
2021-Feb-08 Mon	114.29	###	###	117.2	1,104,151	0	83.6	83.6	###
2021-Feb-05 Fri	114.74	###	113.2	###	1,328,376	75,186,081	###	###	0.0
2021-Feb-04 Thu	113.83	###	112.8	114.28			75.2	75.2	8.2
2021-Feb-03 Wed	###	114.58	###	113.76	1,191,881	###	36.5	36.5	8.1
2021-Feb-02 Tue	113.85	115.21	113.25	###	1,177,075	134,457,277	70.9	70.9	0.0
2021-Feb-01 Mon	109.29	###	###	111.27	1,212,872	0	###	###	7.9
2021-Jan-29 Fri	###	114.7	###	###	1,813,955	###	29.9	29.9	0.0
2021-Jan-28 Thu	###	###	###	113.7	1,461,424	0	###	###	###
2021-Jan-27 Wed	118.21	###	###	###			41.2	41.2	0.0
2021-Jan-25 Mon	119.52	###	119.52	121.77			###	###	8.7
2021-Jan-22 Fri	###	###	###	###	2,388,552	0	30.1	30.1	0.0
2021-Jan-21 Thu	120.82	###	119.83	121.88	1,537,054	###	###	###	8.7
2021-Jan-20 Wed	119.82	###	119.22	119.8	765,271	###	###	###	8.6
2021-Jan-19 Tue	118.73	120.2	117.72	###	815,073	96,961,084	68.1	68.1	0.0
2021-Jan-18 Mon	118.4	###	###	118.79			74.8	74.8	8.5
2021-Jan-15 Fri	121.7	###	###	120.52			###	###	8.6
2021-Jan-14 Thu	###	121	###	###			###	###	0.0
2021-Jan-13 Wed	###	123.57	120.55	120.74	1,219,785	148,886,957	###	###	8.6
2021-Jan-12 Tue	###	123.545	121.27	121.41	824,088	100,874,551	###	###	8.7
2021-Jan-11 Mon	###	###	###	122.4	1,021,576	0	###	###	8.7
2021-Jan-08 Fri	###	127	###	###	1,628,773	103,427,085	21.1	21.1	0.0
2021-Jan-07 Thu	118.7	###	###	###			###	###	0.0
2021-Jan-06 Wed	118.23	118.26	###	115.75			###	###	8.3
2021-Jan-05 Tue	###	118.23	###	117.79	1,192,086	###	63.5	63.5	###
2021-Jan-04 Mon	114.5	###	###	###			###	###	0.0
2020-Dec-31 Thu	115.79	###	113.83	113.83	436,481	###	22.5	22.5	###
2020-Dec-30 Wed	114.57	115.78	114.57	115.78			75.6	75.6	8.3
2020-Dec-29 Tue	###	116.25	###	115.28	626,079	36,390,841	24.1	24.1	8.2
2020-Dec-24 Thu	116.25	###	114.81	###	404,157	###	###	###	0.0
2020-Dec-23 Wed	###	115.82	114.24	114.85	970,674	###	###	###	###
2020-Dec-22 Tue	117.47	###	###	115.41			###	###	###
2020-Dec-21 Mon	117.55	###	###	###			76.4	76.4	0.0
2020-Dec-18 Fri	###	###	115.49	117.53			83.3	83.3	###
2020-Dec-17 Thu	114.47	116.44	###	116.44	1,420,174	###	###	###	8.3
2020-Dec-16 Wed	114.25	###	113.84	###	1,212,840	69,034,852	70.5	70.5	0.0
2020-Dec-15 Tue	###	###	111.76	112.42	1,672,584	###	###	###	###
2020-Dec-14 Mon	116.2	###	###	###	1,233,982	0	###	###	0.0
2020-Dec-11 Fri	###	###	115.46	###			###	###	0.0
2020-Dec-10 Thu	115.45	115.79	114.7	###			###	###	0.0
2020-Dec-09 Wed	115.5	###	114.71	115.44			44.0	44.0	8.2
2020-Dec-08 Tue	###	116.22	###	###	1,806,277	104,962,756	###	###	0.0
2020-Dec-07 Mon	###	116.49	115.22	###	1,636,887	189,641,543	74.5	74.5	0.0
2020-Dec-04 Fri	###	###	###	113.2	1,782,551	0	###	###	8.1
2020-Dec-03 Thu	###	112.5	###	112.2	3,149,121	177,138,056	###	###	8.0
2020-Dec-02 Wed	###	###	103.82	###			73.1	73.1	0.0
2020-Dec-01 Tue	###	###	100.85	###	1,307,586	65,935,024	###	###	0.0
2020-Nov-30 Mon	102.56	###	101.4	101.4			###	###	7.2
2020-Nov-27 Fri	###	###	###	###			67.5	67.5	0.0
2020-Nov-26 Thu	103.26	103.71	102.76	102.86			###	###	7.3
2020-Nov-25 Wed	###	104.83	###	104.28	1,491,677	78,186,249	43.1	43.1	7.4
2020-Nov-24 Tue	###	103.46	###	###			75.9	75.9	0.0
2020-Nov-23 Mon	###	101.5	###	100.89			###	###	###
2020-Nov-20 Fri	###	99.77	###	99.45			###	###	###
2020-Nov-19 Thu	###	###	97.77	###	1,521,881	74,397,152	###	###	0.0
2020-Nov-18 Wed	98.44	###	###	###			42.1	42.1	0.0
2020-Nov-17 Tue	###	###	97.29	98.8			75.1	75.1	7.1
2020-Nov-16 Mon	97.2	97.84	###	97.82			###	###	7.0
2020-Nov-13 Fri	###	###	###	###	1,232,723	0	32.4	32.4	0.0
2020-Nov-12 Thu	97.44	97.54	95.88	96.48			35.9	35.9	###
2020-Nov-11 Wed	###	97.41	96.27	###	1,619,084	###	63.5	63.5	0.0
2020-Nov-10 Tue	96.86	97.44	###	95.44	1,394,559	###	40.8	40.8	6.8
2020-Nov-09 Mon	###	96.41	94.7	###			###	###	0.0
2020-Nov-06 Fri	###	93.72	92.27	93.4	1,045,049	###	66.6	66.6	###
2020-Nov-05 Thu	92.2	92.51	91.25	###	1,533,021	###	31.4	31.4	0.0
2020-Nov-04 Wed	94.21	94.59	###	92.73			22.0	22.0	###
2020-Nov-03 Tue	###	95.2	###	94.79	1,001,757	###	71.3	71.3	###
2020-Nov-02 Mon	###	92.88	###	92.5			54.4	54.4	6.6
2020-Oct-30 Fri	###	###	91.84	92.43	1,912,989	87,844,454	79.4	79.4	6.6
2020-Oct-29 Thu	90.88	91.22	###	###			###	###	0.0
2020-Oct-28 Wed	###	92.45	91.77	###	1,002,746	###	34.8	34.8	0.0
2020-Oct-27 Tue	93.88	###	91.85	###	1,457,876	66,952,955	39.9	39.9	0.0
2020-Oct-26 Mon	###	###	94.59	###			50.1	50.1	0.0
2020-Oct-23 Fri	95.8	###	94.76	95.4	959,786	###	37.2	37.2	6.8
2020-Oct-22 Thu	94.82	###	94.82	96.22			80.8	80.8	6.9
2020-Oct-21 Wed	94.85	95.57	94.5	###			###	###	0.0
2020-Oct-20 Tue	95.41	95.41	93.7	###	1,815,775	###	###	###	0.0
2020-Oct-19 Mon	###	96.51	###	95.56	1,485,281	###	###	###	6.8
2020-Oct-16 Fri	95.77	###	###	95.45	2,071,083	0	###	###	6.8
2020-Oct-15 Thu	###	###	95.81	96.27	1,974,953	94,610,123	68.4	68.4	###
2020-Oct-14 Wed	###	96.485	###	###			29.3	29.3	0.0
2020-Oct-13 Tue	96.7	###	###	96.55	806,377	0	41.4	41.4	###
2020-Oct-12 Mon	97.44	###	96.23	###	891,576	42,898,179	28.8	28.8	0.0
2020-Oct-09 Fri	###	###	96.86	97.5			###	###	7.0
2020-Oct-08 Thu	###	98.22	96.7	###	1,158,554	112,912,672	72.0	72.0	0.0
2020-Oct-07 Wed	###	96.41	###	###			###	###	0.0
2020-Oct-06 Tue	###	###	95.74	###	756,876	36,231,654	###	###	0.0
2020-Oct-05 Mon	95.27	95.83	94.74	95.7			###	###	6.8
2020-Oct-02 Fri	94.71	94.8	###	###			###	###	0.0
2020-Oct-01 Thu	95.5	###	95.4	95.4			35.0	35.0	6.8
2020-Sep-30 Wed	###	###	###	###	1,903,424	0	###	###	0.0
2020-Sep-29 Tue	96.75	###	###	95.82	1,179,270	0	32.0	32.0	6.8
2020-Sep-28 Mon	###	###	96.51	96.55			###	###	###
2020-Sep-25 Fri	98.25	###	97.89	###	1,907,324	93,353,973	30.8	30.8	0.0
2020-Sep-24 Thu	96.26	###	###	###	1,069,854	0	###	###	0.0
2020-Sep-23 Wed	###	98.25	###	97.5			33.3	33.3	7.0
2020-Sep-22 Tue	###	98.29	###	###	1,984,372	###	36.1	36.1	0.0
2020-Sep-21 Mon	###	100.82	###	99.4			###	###	###
2020-Sep-18 Fri	101.48	101.85	100.53	100.57			###	###	###
2020-Sep-17 Thu	101.41	101.85	###	###			30.3	30.3	0.0
2020-Sep-16 Wed	103.7	###	102.46	102.78			26.7	26.7	###
2020-Sep-15 Tue	###	103.89	###	###	1,802,249	93,617,824	27.4	27.4	0.0
2020-Sep-14 Mon	102.5	###	102.5	103.73	2,325,272	###	###	###	###
2020-Sep-11 Fri	99.89	100.83	###	99.86			36.5	36.5	7.1
2020-Sep-10 Thu	100.86	101.25	###	100.45			###	###	7.2
2020-Sep-09 Wed	###	99.42	97.7	###	1,641,176	###	76.0	76.0	0.0
2020-Sep-08 Tue	99.29	99.5	98.77	99.28	983,372	97,486,583	###	###	###
2020-Sep-07 Mon	###	###	###	###			76.8	76.8	0.0
2020-Sep-04 Fri	###	96.49	###	95.58	1,347,184	###	35.6	35.6	6.8
2020-Sep-03 Thu	99.41	99.49	###	###	1,066,756	53,065,777	29.3	29.3	0.0
2020-Sep-02 Wed	###	100.48	###	###			###	###	0.0
2020-Sep-01 Tue	96.56	###	###	97.48	1,474,627	0	###	###	7.0
2020-Aug-31 Mon	###	98.77	97.71	###			###	###	0.0
2020-Aug-28 Fri	99.53	99.82	97.88	97.88			27.0	27.0	###
2020-Aug-27 Thu	###	###	99.56	###	2,054,188	102,257,478	66.9	66.9	0.0
2020-Aug-26 Wed	###	100.85	###	99.29	1,271,758	###	38.2	38.2	7.1
2020-Aug-25 Tue	###	101.76	100.54	###	1,038,755	###	40.5	40.5	0.0
2020-Aug-24 Mon	100.4	###	100.21	###	982,921	49,249,256	65.8	65.8	0.0
2020-Aug-21 Fri	101.77	###	100.43	100.71	1,668,888	###	29.2	29.2	###
2020-Aug-20 Thu	100.57	101.29	###	101.25	1,207,720	61,164,979	###	###	7.2
2020-Aug-19 Wed	###	103.575	###	###	1,166,480	60,409,083	33.1	33.1	0.0
2020-Aug-18 Tue	###	###	101.47	###	1,757,559	89,169,755	###	###	0.0
2020-Aug-17 Mon	100.57	###	###	100.88			###	###	7.2
2020-Aug-14 Fri	101.51	###	100.79	###			###	###	0.0
2020-Aug-13 Thu	102.51	###	###	101.51	1,860,071	0	31.2	31.2	###
2020-Aug-12 Wed	102.22	###	###	101.4			39.0	39.0	7.2
2020-Aug-11 Tue	103.2	###	102.56	102.79			40.4	40.4	7.3
2020-Aug-10 Mon	###	102.285	100.77	###			###	###	0.0
2020-Aug-07 Fri	103.59	###	###	102.45	1,665,723	0	###	###	7.3
2020-Aug-06 Thu	104.5	105.55	###	105.5			71.7	71.7	7.5
2020-Aug-05 Wed	###	104.56	103.26	###	1,558,485	161,942,176	###	###	0.0
2020-Aug-04 Tue	104.75	105.89	104.52	###			67.0	67.0	0.0
2020-Aug-03 Mon	###	###	101.5	###	1,346,948	###	78.3	78.3	0.0
2020-Jul-31 Fri	102.22	###	101.49	###			49.8	49.8	0.0
2020-Jul-30 Thu	###	###	###	104.5	1,264,424	0	###	###	7.5
2020-Jul-29 Wed	###	###	102.7	103.4	967,947	49,704,078	42.3	42.3	7.4
2020-Jul-28 Tue	105.54	###	###	###			###	###	0.0
2020-Jul-27 Mon	102.27	###	###	102.89			66.5	66.5	###
2020-Jul-24 Fri	102.76	###	102.55	###	1,526,346	###	68.4	68.4	0.0
2020-Jul-23 Thu	103.75	###	102.54	103.47			###	###	###
2020-Jul-22 Wed	104.2	105.24	###	104.48	1,273,075	###	###	###	7.5
2020-Jul-21 Tue	105.77	###	###	###	1,061,484	0	53.1	53.1	0.0
2020-Jul-20 Mon	###	105.5	###	###	812,521	42,860,482	77.8	77.8	0.0
2020-Jul-17 Fri	###	###	103.22	###	2,668,651	137,729,078	###	###	0.0
2020-Jul-16 Thu	104.45	104.45	102.82	103.51	1,411,328	146,262,977	###	###	###
2020-Jul-15 Wed	104.28	###	###	###			66.1	66.1	0.0
2020-Jul-14 Tue	99.84	###	###	101.25	1,862,787	0	###	###	7.2
2020-Jul-13 Mon	99.22	###	###	99.84	1,105,722	0	###	###	###
2020-Jul-10 Fri	99.55	99.75	97.51	###	1,077,089	106,233,288	31.5	31.5	0.0
2020-Jul-09 Thu	97.29	###	97.29	###	1,912,580	93,037,454	###	###	0.0
2020-Jul-08 Wed	###	97.58	###	95.54	1,533,287	74,809,072	41.4	41.4	6.8
2020-Jul-07 Tue	###	96.73	95.75	96.29	2,441,922	235,010,573	###	###	6.9
2020-Jul-06 Mon	###	###	###	95.45			###	###	6.8
2020-Jul-03 Fri	###	97.8	95.87	###			38.7	38.7	0.0
2020-Jul-02 Thu	97.48	###	###	97.81	931,370	0	60.9	60.9	###
2020-Jul-01 Wed	###	98.28	###	###	1,055,823	51,883,142	###	###	0.0
2020-Jun-30 Tue	###	###	###	###	1,633,924	0	33.6	33.6	0.0
2020-Jun-29 Mon	###	97.54	96.5	97.27			73.9	73.9	6.9
2020-Jun-26 Fri	97.5	###	###	###	3,441,872	0	###	###	0.0
2020-Jun-25 Thu	97.47	98.24	###	###	1,432,573	70,367,985	48.4	48.4	0.0
2020-Jun-24 Wed	98.5	98.74	97.76	###			###	###	0.0
2020-Jun-23 Tue	97.7	###	###	###	1,453,855	0	###	###	0.0
2020-Jun-22 Mon	95.25	97.47	###	96.7	1,062,556	###	78.8	78.8	6.9
2020-Jun-19 Fri	98.29	###	###	96.28	2,588,772	0	19.3	19.3	6.9
2020-Jun-18 Thu	97.46	98.23	###	###	2,199,121	108,009,827	###	###	0.0
2020-Jun-17 Wed	###	###	###	98.87			30.6	30.6	7.1
2020-Jun-16 Tue	###	100.42	###	99.56	2,136,272	###	62.8	62.8	###
2020-Jun-15 Mon	###	###	96.74	96.87	1,578,886	###	54.4	54.4	###
2020-Jun-12 Fri	###	98.2	###	97.81	1,815,142	89,123,472	66.0	66.0	###
2020-Jun-11 Thu	###	100.59	98.72	98.86	1,380,022	###	58.1	58.1	###
2020-Jun-10 Wed	###	101.22	###	100.48	1,336,883	67,659,648	###	###	7.2
2020-Jun-09 Tue	###	103.27	###	###			41.0	41.0	0.0
2020-Jun-05 Fri	###	###	97.53	###			###	###	0.0
2020-Jun-04 Thu	###	99.2	97.54	98.4			70.5	70.5	7.0
2020-Jun-03 Wed	98.54	98.57	96.77	97.42			29.2	29.2	7.0
2020-Jun-02 Tue	96.42	97.7	###	###	1,290,429	63,037,456	70.8	70.8	0.0
2020-Jun-01 Mon	###	###	###	97.23			###	###	6.9
2020-May-29 Fri	93.5	94.79	###	93.4	3,850,357	182,487,670	###	###	###
2020-May-28 Thu	###	###	92.21	###	1,691,575	###	78.1	78.1	0.0
2020-May-27 Wed	###	91.57	###	91.52			69.1	69.1	6.5
2020-May-26 Tue	###	93.85	###	93.8			###	###	6.7
2020-May-25 Mon	92.88	###	91.87	92.51			###	###	6.6
2020-May-22 Fri	92.88	###	90.88	###	2,435,786	###	###	###	0.0
2020-May-21 Thu	95.8	###	###	###	1,620,057	0	###	###	0.0
2020-May-20 Wed	93.5	94.56	###	###	1,088,751	51,476,147	59.1	59.1	0.0
2020-May-19 Tue	94.4	95.29	###	94.52	2,493,323	118,794,374	69.7	69.7	###
2020-May-18 Mon	###	###	###	###			81.5	81.5	0.0
2020-May-15 Fri	84.28	###	###	###	1,843,958	0	###	###	0.0
2020-May-14 Thu	83.83	###	###	83.26	3,198,855	0	###	###	5.9
2020-May-13 Wed	###	###	81.51	83.72			###	###	###
2020-May-12 Tue	83.44	83.79	###	###			40.5	40.5	0.0
2020-May-11 Mon	###	84.44	83.4	###			###	###	0.0
2020-May-08 Fri	83.49	83.86	82.86	83	1,799,428	###	29.3	29.3	5.9
2020-May-07 Thu	###	###	###	81.51	2,203,546	0	29.9	29.9	5.8
2020-May-06 Wed	###	###	81.5	###	1,369,640	###	###	###	0.0
2020-May-05 Tue	###	###	###	82.75			69.0	69.0	###
2020-May-04 Mon	81.86	###	###	###			32.8	32.8	0.0
2020-May-01 Fri	###	###	82.59	82.59			###	###	###
2020-Apr-30 Thu	###	###	###	87.51	2,026,373	0	###	###	###
2020-Apr-29 Wed	86.4	86.4	84.75	85.51	1,895,370	162,196,287	###	###	6.1
2020-Apr-28 Tue	86.71	###	###	85.76	1,710,070	0	###	###	6.1
2020-Apr-27 Mon	87.5	###	###	87	984,847	0	27.3	27.3	6.2
2020-Apr-24 Fri	86.79	87.55	85.54	87.27	2,749,355	237,942,928	69.5	69.5	###
2020-Apr-23 Thu	###	###	85.79	86			32.9	32.9	6.1
2020-Apr-22 Wed	85	###	83.87	###			65.0	65.0	0.0
2020-Apr-21 Tue	###	88.86	###	###			54.7	54.7	0.0
2020-Apr-20 Mon	###	92.41	88.45	###			29.4	29.4	0.0
2020-Apr-17 Fri	90.46	92.75	###	91.51			###	###	###
2020-Apr-16 Thu	###	88.79	87.54	88.55			###	###	6.3
2020-Apr-15 Wed	###	###	###	89.78			###	###	6.4
2020-Apr-14 Tue	89.42	###	89.42	90.83	1,862,073	83,253,283	63.8	63.8	6.5
2020-Apr-09 Thu	###	###	###	###			###	###	0.0
2020-Apr-08 Wed	###	###	87.57	89.26	1,641,583	###	64.3	64.3	6.4
2020-Apr-07 Tue	###	93.43	89.22	###	1,854,773	169,387,144	###	###	0.0
2020-Apr-06 Mon	89.2	###	89.2	###			59.1	59.1	0.0
2020-Apr-03 Fri	###	###	###	###	2,393,175	0	###	###	0.0
2020-Apr-02 Thu	86.7	87.83	85.42	87.4	1,744,981	151,158,979	###	###	6.2
2020-Apr-01 Wed	87.84	89.78	87	88.4	2,860,444	252,834,645	62.8	62.8	6.3
2020-Mar-31 Tue	89	89.79	###	84.57	3,359,181	###	12.1	12.1	###
2020-Mar-30 Mon	###	87.54	83.78	87.54			70.3	70.3	6.3
2020-Mar-27 Fri	89.49	90.51	85.41	85.78			38.4	38.4	6.1
2020-Mar-26 Thu	###	###	86.5	###	3,827,875	###	###	###	0.0
2020-Mar-25 Wed	86	###	###	83.82	2,981,221	0	32.9	32.9	6.0
2020-Mar-24 Tue	79	###	76.87	79.55	2,501,542	###	53.2	53.2	5.7
2020-Mar-23 Mon	###	79.5	76.2	78.71	2,691,849	209,560,444	90.5	90.5	5.6
2020-Mar-20 Fri	83	83.81	###	82			###	###	5.9
2020-Mar-19 Thu	###	###	###	80.52			87.4	87.4	###
2020-Mar-18 Wed	82.45	82.89	77.71	###	3,039,026	244,033,787	###	###	0.0
2020-Mar-17 Tue	###	86	###	83	4,013,325	172,572,975	###	###	5.9
2020-Mar-16 Mon	78	###	###	###	2,932,528	0	###	###	0.0
2020-Mar-13 Fri	74	82.85	72.77	###			###	###	0.0
2020-Mar-12 Thu	82.2	82.2	###	77.4	2,721,682	###	###	###	5.5
2020-Mar-11 Wed	###	###	###	82.71			40.9	40.9	5.9
2020-Mar-10 Tue	78.5	83.72	78.26	###			###	###	0.0
2020-Mar-09 Mon	81.78	82.44	###	80.77	4,335,659	###	68.4	68.4	###
2020-Mar-06 Fri	86.7	###	###	86.25	1,644,072	0	51.6	51.6	###
2020-Mar-05 Thu	90.5	91.47	88.21	88.45	3,093,375	###	24.1	24.1	6.3
2020-Mar-04 Wed	88.8	###	88.24	###			###	###	0.0
2020-Mar-03 Tue	###	###	###	88.8	3,862,089	0	70.7	70.7	6.3
2020-Mar-02 Mon	###	###	83.46	86.27	2,894,077	###	31.2	31.2	6.2
2020-Feb-28 Fri	###	87.88	###	87.27	5,142,427	225,958,242	82.5	82.5	###
2020-Feb-27 Thu	###	###	###	90.41	2,145,823	0	34.6	34.6	6.5
2020-Feb-26 Wed	###	###	91.46	91.89			50.2	50.2	###
2020-Feb-25 Tue	93.25	###	92.73	###			###	###	0.0
2020-Feb-24 Mon	97.5	97.53	94.89	95.26			###	###	6.8
2020-Feb-21 Fri	###	###	97.55	###			###	###	0.0
2020-Feb-20 Thu	97.74	98.58	###	###	960,358	47,336,045	73.4	73.4	0.0
2020-Feb-19 Wed	98.46	98.55	97.54	###	833,858	###	30.3	30.3	0.0
2020-Feb-18 Tue	97.51	###	97.28	###			82.2	82.2	0.0
2020-Feb-17 Mon	97.55	###	97.27	97.84			75.0	75.0	7.0
2020-Feb-14 Fri	97.77	###	97.59	###	1,509,923	###	###	###	0.0
2020-Feb-13 Thu	###	###	97.54	###			28.2	28.2	0.0
2020-Feb-12 Wed	98.88	98.88	###	97.5			22.1	22.1	7.0
2020-Feb-11 Tue	97.8	98.8	###	###	1,339,824	###	76.4	76.4	0.0
2020-Feb-10 Mon	###	###	97.2	###			###	###	0.0
2020-Feb-07 Fri	###	###	97.81	98.43	1,380,075	###	36.3	36.3	###
2020-Feb-06 Thu	99.2	99.5	98.49	###			34.2	34.2	0.0
2020-Feb-05 Wed	###	98.49	97.58	98.43			###	###	###
2020-Feb-04 Tue	###	97.8	95.85	###			77.3	77.3	0.0
2020-Feb-03 Mon	###	###	###	96.86			75.9	75.9	6.9
2020-Jan-31 Fri	99.82	###	98.77	98.77			###	###	7.1
2020-Jan-30 Thu	###	###	###	###			36.1	36.1	0.0
2020-Jan-29 Wed	###	###	###	100.43			###	###	###
2020-Jan-28 Tue	###	###	###	###			###	###	0.0
2020-Jan-24 Fri	###	104.79	102.88	###			23.5	23.5	0.0
2020-Jan-23 Thu	###	107.44	105.7	###			29.1	29.1	0.0
2020-Jan-22 Wed	###	107.79	105.74	###			###	###	0.0
2020-Jan-21 Tue	###	###	105.51	106.45	1,131,171	59,674,926	76.5	76.5	###
2020-Jan-20 Mon	###	###	105.49	###	1,062,242	56,027,954	77.4	77.4	0.0
2020-Jan-17 Fri	###	105.56	###	105.24			80.4	80.4	7.5
2020-Jan-16 Thu	103.86	103.86	###	103.4			###	###	7.4
2020-Jan-15 Wed	103.41	###	###	###			31.0	31.0	0.0
2020-Jan-14 Tue	###	###	###	###	1,087,186	0	84.8	84.8	0.0
2020-Jan-13 Mon	###	###	###	###			72.4	72.4	0.0
2020-Jan-10 Fri	###	102.72	###	102.43	952,153	48,902,578	###	###	###
2020-Jan-09 Thu	###	###	###	###	1,002,925	0	75.0	75.0	0.0
2020-Jan-08 Wed	###	###	###	100.86			43.9	43.9	7.2
2020-Jan-07 Tue	###	###	100.4	101.74	832,047	41,768,759	###	###	7.3
2020-Jan-06 Mon	100.78	###	###	###			72.3	72.3	0.0
2020-Jan-03 Fri	###	###	###	###			15.2	15.2	0.0
2020-Jan-02 Thu	###	101.44	###	###			###	###	0.0
2019-Dec-30 Mon	###	102.145	###	###			27.4	27.4	0.0
2019-Dec-27 Fri	###	###	###	102.51	580,780	0	###	###	7.3
2019-Dec-24 Tue	102.59	###	101.875	###	499,674	25,452,144	21.0	21.0	0.0
2019-Dec-23 Mon	102.86	###	101.77	101.83	721,473	36,712,153	25.1	25.1	###
2019-Dec-20 Fri	102.48	###	###	###	4,205,823	0	80.1	80.1	0.0
2019-Dec-19 Thu	102.24	###	101.82	102.26			###	###	7.3
2019-Dec-18 Wed	102.5	###	###	102.24	1,259,954	0	###	###	7.3
2019-Dec-16 Mon	101.28	###	100.76	101.78			68.5	68.5	7.3
2019-Dec-13 Fri	100.5	###	100.27	###	1,491,080	###	64.5	64.5	0.0
2019-Dec-12 Thu	99.2	###	98.71	###	1,013,426	50,017,640	###	###	0.0
2019-Dec-11 Wed	###	###	###	###			77.5	77.5	0.0
2019-Dec-10 Tue	97.7	###	###	98.71			###	###	###
2019-Dec-09 Mon	96.29	97.77	96.29	97.42	1,157,123	112,275,644	###	###	7.0
2019-Dec-06 Fri	###	95.86	###	95.79	608,371	29,159,222	76.0	76.0	6.8
2019-Dec-05 Thu	###	96.28	95.53	95.79	898,144	###	###	###	6.8
2019-Dec-04 Wed	95.57	###	###	###	1,627,448	0	###	###	0.0
2019-Dec-03 Tue	###	###	95.84	###			###	###	0.0
2019-Dec-02 Mon	96.85	98.2	###	97.52	1,439,345	###	###	###	7.0
2019-Nov-29 Fri	97.7	###	96.77	###			###	###	0.0
2019-Nov-28 Thu	###	###	###	###			26.0	26.0	0.0
2019-Nov-27 Wed	###	###	###	###	919,340	0	###	###	0.0
2019-Nov-26 Tue	96.5	96.58	###	###			29.1	29.1	0.0
2019-Nov-25 Mon	###	###	94.8	###	1,231,549	58,375,422	###	###	0.0
2019-Nov-22 Fri	93.43	94.73	93.43	###	946,178	89,016,426	77.0	77.0	0.0
2019-Nov-21 Thu	###	93.87	92.81	###			76.4	76.4	0.0
2019-Nov-20 Wed	94.59	###	93.79	94.41			###	###	###
2019-Nov-19 Tue	94.55	###	###	95.2	1,089,223	0	75.5	75.5	6.8
2019-Nov-18 Mon	###	###	###	###	899,888	0	###	###	0.0
2019-Nov-15 Fri	###	###	###	93.54	1,166,056	0	###	###	###
2019-Nov-14 Thu	###	92.48	###	###	1,064,343	49,215,220	76.0	76.0	0.0
2019-Nov-13 Wed	###	###	91.29	91.8	1,526,374	69,671,341	###	###	6.6
2019-Nov-12 Tue	92.4	93.43	###	###	1,270,245	###	82.8	82.8	0.0
2019-Nov-11 Mon	###	###	92.52	###	1,498,853	###	###	###	0.0
2019-Nov-08 Fri	95.2	###	94.8	95.23	1,478,685	###	###	###	6.8
2019-Nov-07 Thu	###	###	94.43	###	1,208,775	###	67.5	67.5	0.0
2019-Nov-06 Wed	95.7	95.73	###	###			###	###	0.0
2019-Nov-05 Tue	94.46	95.27	###	94.84	1,529,149	###	###	###	6.8
2019-Nov-04 Mon	92.21	###	92.21	###	2,230,173	102,822,126	###	###	0.0
2019-Nov-01 Fri	###	90.71	89.72	90.49	1,044,720	###	###	###	###
2019-Oct-31 Thu	90.47	###	###	90.88			75.6	75.6	###
2019-Oct-30 Wed	91.57	91.72	90.81	91.2			37.0	37.0	6.5
2019-Oct-29 Tue	###	###	###	92.2	935,388	0	74.3	74.3	6.6
2019-Oct-28 Mon	###	###	###	91.25			###	###	6.5
2019-Oct-25 Fri	90.88	91.21	90.41	90.81			###	###	###
2019-Oct-24 Thu	###	###	90.29	###			###	###	0.0
2019-Oct-23 Wed	###	###	89.57	89.8			74.8	74.8	6.4
2019-Oct-22 Tue	88.58	89.88	88.56	89.43			79.2	79.2	6.4
2019-Oct-21 Mon	87.49	88.25	###	###	598,084	26,390,456	###	###	0.0
2019-Oct-18 Fri	###	88.585	87.56	87.87			72.6	72.6	###
2019-Oct-17 Thu	88.45	88.5	###	87.22			###	###	6.2
2019-Oct-16 Wed	91.4	###	###	89.81			17.1	17.1	###
2019-Oct-15 Tue	###	###	90.325	###	1,288,053	###	32.0	32.0	0.0
2019-Oct-14 Mon	91.77	92.8	91.56	###	1,543,480	142,277,986	###	###	0.0
2019-Oct-11 Fri	89.75	90.4	89.71	###			71.1	71.1	0.0
2019-Oct-10 Thu	###	###	###	###			80.8	80.8	0.0
2019-Oct-09 Wed	87.4	88.42	###	87.75			74.8	74.8	6.3
2019-Oct-08 Tue	###	88.86	87.79	88.58	1,116,259	98,593,576	74.1	74.1	6.3
2019-Oct-07 Mon	87.51	88.47	87.51	###	772,256	###	###	###	0.0
2019-Oct-04 Fri	87.76	88.24	87.45	###			29.7	29.7	0.0
2019-Oct-03 Thu	###	88.43	87.25	87.25			26.8	26.8	6.2
2019-Oct-02 Wed	91.27	91.7	90.45	###	1,188,650	###	###	###	0.0
2019-Oct-01 Tue	###	92.87	###	###	1,070,958	###	30.9	30.9	0.0
2019-Sep-30 Mon	91.74	###	91.47	###	1,884,957	###	###	###	0.0
2019-Sep-27 Fri	90.87	91.82	90.8	###			###	###	0.0
2019-Sep-26 Thu	###	92.23	###	###	1,780,728	82,118,271	###	###	0.0
2019-Sep-25 Wed	###	91.24	90.2	###	1,583,528	###	73.3	73.3	0.0
2019-Sep-24 Tue	###	###	###	###			###	###	0.0
2019-Sep-23 Mon	###	93.5	92.79	92.84			###	###	###
2019-Sep-20 Fri	92.72	###	###	92.44			###	###	6.6
2019-Sep-19 Thu	93.59	93.76	92.55	###	2,104,274	196,023,644	29.0	29.0	0.0
2019-Sep-18 Wed	###	93.23	91.55	###			78.1	78.1	0.0
2019-Sep-17 Tue	92.87	###	###	###	1,890,680	0	###	###	0.0
2019-Sep-16 Mon	###	94.22	92.24	###			###	###	0.0
2019-Sep-13 Fri	92.76	93.43	###	93.29	1,334,875	62,358,685	74.7	74.7	###
2019-Sep-12 Thu	92.8	92.8	92.27	###			35.5	35.5	0.0
2019-Sep-11 Wed	91.47	###	###	###	2,420,959	0	###	###	0.0
2019-Sep-10 Tue	###	###	###	###			###	###	0.0
2019-Sep-09 Mon	###	90.4	89.53	###			69.9	69.9	0.0
2019-Sep-06 Fri	90.89	###	###	###			26.7	26.7	0.0
2019-Sep-05 Thu	90.23	90.73	89.59	###	1,732,283	###	28.4	28.4	0.0
2019-Sep-04 Wed	###	88.41	86.46	88.41	1,176,972	102,908,546	79.2	79.2	###
2019-Sep-03 Tue	88.5	88.84	###	###			###	###	0.0
2019-Sep-02 Mon	###	###	###	88.83	1,167,152	0	###	###	6.3
2019-Aug-30 Fri	86.75	87.86	###	87.58	3,342,679	146,843,888	74.2	74.2	6.3
2019-Aug-29 Thu	###	###	###	###	1,492,886	0	###	###	0.0
2019-Aug-28 Wed	###	###	83.76	85.83			###	###	###
2019-Aug-27 Tue	###	###	82.955	83.76	1,947,983	###	74.0	74.0	6.0
2019-Aug-26 Mon	82.8	83.29	82.42	82.78			###	###	5.9
2019-Aug-23 Fri	###	85.21	###	85			79.0	79.0	###
2019-Aug-22 Thu	83.7	84.85	83.47	84.21	1,659,753	###	###	###	###
2019-Aug-21 Wed	85.73	85.73	###	83.7	1,802,444	###	16.7	16.7	6.0
2019-Aug-20 Tue	###	85.87	84.48	85.83	1,394,781	118,800,471	###	###	###
2019-Aug-19 Mon	85.41	###	84.57	###			###	###	0.0
2019-Aug-16 Fri	85.55	85.55	###	84.72	2,434,476	###	26.6	26.6	###
2019-Aug-15 Thu	###	86.4	###	###			###	###	0.0
2019-Aug-14 Wed	###	89.88	87.2	###	3,904,259	###	23.4	23.4	0.0
2019-Aug-13 Tue	85.5	86.2	###	85.8			75.6	75.6	6.1
2019-Aug-12 Mon	86.24	86.24	###	85.28	2,886,670	###	26.2	26.2	###
2019-Aug-09 Fri	88.8	89.59	87.51	###	2,229,826	###	###	###	0.0
2019-Aug-08 Thu	86.45	88.71	###	88.52	2,610,353	###	80.9	80.9	6.3
2019-Aug-07 Wed	91.55	91.59	###	89.5			14.4	14.4	6.4
2019-Aug-06 Tue	89	###	88.28	###	3,370,624	148,779,343	###	###	0.0
2019-Aug-05 Mon	93.89	93.89	91.27	91.49	2,578,183	238,688,182	###	###	###
2019-Aug-02 Fri	###	95.4	93.52	94.77	3,880,677	366,568,749	31.2	31.2	###
2019-Aug-01 Thu	###	###	###	97.81	1,604,774	0	77.3	77.3	###
2019-Jul-31 Wed	###	99.25	###	###			###	###	0.0
2019-Jul-30 Tue	99.5	99.83	###	###	1,075,170	###	###	###	0.0
2019-Jul-29 Mon	###	99.55	97.86	98.78	1,163,859	###	68.6	68.6	7.1
2019-Jul-26 Fri	96.57	98.42	###	98.26	3,979,357	195,824,157	###	###	7.0
2019-Jul-25 Thu	###	###	95.72	96.29			###	###	6.9
2019-Jul-24 Wed	102.45	103.77	###	100.51			18.3	18.3	###
2019-Jul-23 Tue	###	###	102.085	102.76	749,056	###	73.7	73.7	###
2019-Jul-22 Mon	102.26	103.28	###	###			75.5	75.5	0.0
2019-Jul-19 Fri	###	###	###	###	1,323,181	0	61.9	61.9	0.0
2019-Jul-18 Thu	###	###	###	###	1,379,028	0	###	###	0.0
2019-Jul-17 Wed	102.45	104.22	###	103.2	3,060,755	159,495,943	74.9	74.9	###
2019-Jul-16 Tue	102.78	###	###	103.25	2,844,380	0	###	###	7.4
2019-Jul-15 Mon	###	104.85	102.8	###			###	###	0.0
2019-Jul-12 Fri	103.88	###	102.87	103.55	1,773,083	91,198,524	29.7	29.7	###
2019-Jul-11 Thu	104.2	104.88	###	104.51			###	###	###
2019-Jul-10 Wed	###	###	###	###			26.0	26.0	0.0
2019-Jul-09 Tue	###	104.74	###	###	1,277,546	66,905,084	73.3	73.3	0.0
2019-Jul-08 Mon	###	###	###	###	1,922,272	0	###	###	0.0
2019-Jul-05 Fri	106.25	###	###	###	2,011,775	0	13.6	13.6	0.0
2019-Jul-04 Thu	107.25	###	###	106.2	909,526	0	###	###	7.6
2019-Jul-03 Wed	###	###	106.8	###			66.8	66.8	0.0
2019-Jul-02 Tue	###	106.88	###	106.45	1,376,653	###	71.6	71.6	###
2019-Jul-01 Mon	104.5	###	104.21	104.75	990,449	51,607,345	###	###	7.5
2019-Jun-28 Fri	###	###	###	103.76	5,582,570	0	27.4	27.4	###
2019-Jun-27 Thu	103.7	106.4	###	106.26			###	###	7.6
2019-Jun-26 Wed	###	###	101.87	###			###	###	0.0
2019-Jun-25 Tue	###	###	###	###			73.9	73.9	0.0
2019-Jun-24 Mon	101.22	101.73	###	101.73	943,525	###	77.0	77.0	###
2019-Jun-21 Fri	###	###	###	101.54	1,987,757	0	38.2	38.2	7.3
2019-Jun-20 Thu	101.4	###	###	101.47			67.6	67.6	7.2
2019-Jun-19 Wed	106.51	106.85	###	105.71			25.5	25.5	###
2019-Jun-18 Tue	###	104.43	102.585	103.7			79.8	79.8	7.4
2019-Jun-17 Mon	103.47	104.49	###	103.86			78.8	78.8	7.4
2019-Jun-14 Fri	###	105.54	103.5	###			82.1	82.1	0.0
2019-Jun-13 Thu	###	###	101.54	101.85	1,198,178	###	###	###	7.3
2019-Jun-12 Wed	###	###	101.83	102.41	1,680,681	85,571,873	###	###	###
2019-Jun-11 Tue	###	100.55	###	100.55			###	###	7.2
2019-Jun-07 Fri	###	###	97.27	###	1,284,073	###	###	###	0.0
2019-Jun-06 Thu	###	99.25	96.72	96.72			###	###	6.9
2019-Jun-05 Wed	###	###	99.23	99.51			35.1	35.1	7.1
2019-Jun-04 Tue	###	###	98.45	98.56			###	###	###
2019-Jun-03 Mon	###	###	96.85	###			###	###	0.0
2019-May-31 Fri	100.58	100.86	###	###			###	###	0.0
2019-May-30 Thu	###	102.55	###	###	1,944,382	99,698,187	###	###	0.0
2019-May-29 Wed	104.5	###	103.755	104.53	1,549,679	80,393,472	###	###	###
2019-May-28 Tue	###	###	104.54	###			14.8	14.8	0.0
2019-May-27 Mon	###	103.43	###	###	957,122	###	80.9	80.9	0.0
2019-May-24 Fri	###	101.59	99.8	101.25			80.9	80.9	7.2
2019-May-23 Thu	###	101.52	100.43	###	1,236,587	124,864,372	34.4	34.4	0.0
2019-May-22 Wed	###	###	100.72	101.7			72.9	72.9	7.3
2019-May-21 Tue	101.81	###	###	101.27			###	###	###
2019-May-20 Mon	102.48	102.74	101.86	102.4	1,270,288	###	###	###	7.3
2019-May-17 Fri	###	###	###	###	1,730,952	0	69.2	69.2	0.0
2019-May-16 Thu	98.41	99.28	97.52	99.28	1,388,159	136,594,845	###	###	###
2019-May-15 Wed	96.5	98.58	96.5	###			82.4	82.4	0.0
2019-May-14 Tue	###	96.44	###	96.22			84.4	84.4	6.9
2019-May-13 Mon	###	###	94.56	###	819,188	###	###	###	0.0
2019-May-10 Fri	###	96.7	###	95.27	1,663,478	###	###	###	###
2019-May-09 Thu	95.78	###	###	###			28.0	28.0	0.0
2019-May-08 Wed	95.5	###	###	###	1,303,747	0	###	###	0.0
2019-May-07 Tue	96.47	###	###	###			###	###	0.0
2019-May-06 Mon	93.87	94.2	###	###	1,781,159	83,892,588	###	###	0.0
2019-May-03 Fri	94.45	###	93.89	94.43			###	###	6.7
2019-May-02 Thu	###	###	###	94.45	1,509,470	0	31.9	31.9	###
2019-May-01 Wed	###	###	95.52	95.58	814,880	###	33.1	33.1	6.8
2019-Apr-30 Tue	97.2	97.4	94.82	###			19.4	19.4	0.0
2019-Apr-29 Mon	97.75	###	###	97.75			###	###	7.0
2019-Apr-26 Fri	###	98.42	97.51	###			###	###	0.0
2019-Apr-24 Wed	###	###	98.25	###	4,338,744	###	###	###	0.0
2019-Apr-23 Tue	98.57	99.53	###	99.21			73.4	73.4	###
2019-Apr-18 Thu	97.7	###	###	97.74	1,888,359	0	75.3	75.3	###
2019-Apr-17 Wed	###	###	96.4	96.4			###	###	6.9
2019-Apr-16 Tue	###	102.83	100.8	101.2			###	###	7.2
2019-Apr-15 Mon	100.89	###	100.49	100.75			###	###	###
2019-Apr-12 Fri	100.48	101.49	###	100.5	996,971	###	###	###	7.2
2019-Apr-11 Thu	###	101.51	###	100.48	1,156,153	58,680,545	###	###	7.2
2019-Apr-10 Wed	###	###	###	101.83	852,640	0	###	###	###
2019-Apr-09 Tue	101.46	102.21	101.25	101.58			74.6	74.6	7.3
2019-Apr-08 Mon	###	101.49	###	101.48			82.1	82.1	7.2
2019-Apr-05 Fri	###	100.4	99.25	###			76.7	76.7	0.0
2019-Apr-04 Thu	99.77	###	99.43	###			35.2	35.2	0.0
2019-Apr-03 Wed	###	100.45	99.51	###			###	###	0.0
2019-Apr-02 Tue	###	###	###	98.43	1,746,653	0	16.8	16.8	###
2019-Apr-01 Mon	98.5	99.89	98.5	99.53	1,673,953	###	###	###	###
2019-Mar-29 Fri	###	98.27	###	###			75.9	75.9	0.0
2019-Mar-28 Thu	###	96.41	###	96.41			75.9	75.9	###
2019-Mar-27 Wed	93.52	95.26	###	95.23	1,648,770	###	84.7	84.7	6.8
2019-Mar-26 Tue	###	###	###	93.8	1,299,675	0	###	###	6.7
2019-Mar-25 Mon	###	93.23	92.26	###	1,018,255	94,438,059	79.3	79.3	0.0
2019-Mar-22 Fri	93.84	94.5	###	###	1,339,049	###	73.2	73.2	0.0
2019-Mar-21 Thu	###	93.56	92.29	93.5	2,075,940	192,906,724	###	###	6.7
2019-Mar-20 Wed	###	###	###	###	2,062,822	0	27.7	27.7	0.0
2019-Mar-19 Tue	###	94.83	93.83	94.75	1,751,658	###	###	###	6.8
2019-Mar-18 Mon	###	93.73	92.2	###			80.2	80.2	0.0
2019-Mar-15 Fri	91.52	###	###	###			69.5	69.5	0.0
2019-Mar-14 Thu	91.45	###	91.45	91.77			###	###	6.6
2019-Mar-13 Wed	90.5	###	###	###	1,075,640	0	76.9	76.9	0.0
2019-Mar-12 Tue	###	91.87	90.73	###			74.4	74.4	0.0
2019-Mar-11 Mon	###	90.8	89.87	###			###	###	0.0
2019-Mar-08 Fri	###	###	###	###			###	###	0.0
2019-Mar-07 Thu	###	92.425	###	###			###	###	0.0
2019-Mar-06 Wed	###	###	95.52	###	2,631,750	125,692,380	74.2	74.2	0.0
2019-Mar-05 Tue	###	###	###	###			34.9	34.9	0.0
2019-Mar-04 Mon	###	###	###	96.43			###	###	6.9
2019-Mar-01 Fri	95.8	95.8	94.52	###			###	###	0.0
2019-Feb-28 Thu	###	97.29	###	###	3,216,550	156,469,074	###	###	0.0
2019-Feb-27 Wed	###	95.5	94.75	###			###	###	0.0
2019-Feb-26 Tue	###	94.56	93.8	94.56			###	###	6.8
2019-Feb-25 Mon	###	95.55	###	###	1,090,258	52,087,075	76.2	76.2	0.0
2019-Feb-22 Fri	###	###	###	94.7			###	###	6.8
2019-Feb-21 Thu	94.83	###	93.59	###			31.5	31.5	0.0
2019-Feb-20 Wed	93.52	###	93.5	###			81.7	81.7	0.0
2019-Feb-19 Tue	###	92.89	###	92.52	913,672	###	###	###	6.6
2019-Feb-18 Mon	92.21	93.5	###	###			###	###	0.0
2019-Feb-15 Fri	###	91.79	90.75	###			###	###	0.0
2019-Feb-14 Thu	###	92.42	90.825	###			###	###	0.0
2019-Feb-13 Wed	91.26	92.28	90.83	###	1,919,087	###	32.2	32.2	0.0
2019-Feb-11 Mon	###	92.58	91.045	92.2			82.3	82.3	6.6
2019-Feb-08 Fri	90.42	###	89.79	90.57			75.0	75.0	###
2019-Feb-07 Thu	###	###	90.88	92.2			###	###	6.6
2019-Feb-06 Wed	89.25	###	88.75	###			###	###	0.0
2019-Feb-04 Mon	###	87.26	85.88	###			30.0	30.0	0.0
2019-Feb-01 Fri	###	88.2	###	87.57	1,883,487	83,061,776	29.4	29.4	6.3
2019-Jan-31 Thu	###	89.49	###	###			20.9	20.9	0.0
2019-Jan-30 Wed	88	###	###	###			30.7	30.7	0.0
2019-Jan-29 Tue	###	###	82	83.53			86.7	86.7	###
2019-Jan-25 Fri	79.48	###	79.45	80.47	2,533,082	100,626,682	78.1	78.1	5.7
2019-Jan-10 Thu	80.25	80.77	79.46	###	1,174,681	###	34.2	34.2	0.0
2019-Jan-09 Wed	79.5	80.46	###	###	1,734,387	69,774,389	###	###	0.0
2019-Jan-04 Fri	75.5	76.83	74.87	76.83	1,229,852	93,284,274	###	###	5.5
2019-Jan-03 Thu	###	77.44	###	###			###	###	0.0
2019-Jan-02 Wed	###	###	76.48	###	1,099,322	42,038,073	###	###	0.0
2018-Dec-28 Fri	77.73	###	77.41	###			###	###	0.0
2018-Dec-27 Thu	78.2	78.8	77.27	###	1,289,578	###	###	###	0.0
2018-Dec-20 Thu	###	###	###	###			###	###	0.0
2018-Dec-19 Wed	75.44	76.81	###	###			###	###	0.0
2018-Dec-14 Fri	###	###	###	74.57			27.2	27.2	###
2018-Dec-13 Thu	75	###	74.345	###	2,596,029	96,500,888	76.7	76.7	0.0
2018-Dec-12 Wed	73.76	74.25	73.27	###			###	###	0.0
2018-Dec-11 Tue	###	###	###	72.88	2,084,287	0	79.1	79.1	5.2
2018-Dec-10 Mon	###	###	71.75	###	1,867,820	67,008,042	52.2	52.2	0.0
2018-Dec-07 Fri	###	72.82	71.86	###			###	###	0.0
2018-Dec-06 Thu	###	73.72	72	72.21	2,536,046	###	###	###	5.2
2018-Dec-05 Wed	###	74.2	72.86	73.71	1,949,640	143,357,029	###	###	###
2018-Dec-04 Tue	###	75.25	73.5	73.51			23.5	23.5	###
2018-Dec-03 Mon	74.5	75.385	74.4	###	2,976,859	###	###	###	0.0
2018-Nov-30 Fri	73.72	74	###	73.28			###	###	5.2
2018-Nov-29 Thu	###	###	###	73.25	3,206,120	0	###	###	5.2
2018-Nov-13 Tue	81	81.26	80.44	80.51			33.6	33.6	###
2018-Nov-12 Mon	###	###	###	82.58			###	###	5.9
2018-Nov-09 Fri	###	81.71	80.84	81.23			###	###	5.8
2018-Nov-08 Thu	###	82.82	81.25	81.48			26.5	26.5	5.8
2018-Nov-07 Wed	###	###	80.46	81.25			###	###	###
2018-Nov-06 Tue	80.2	81.5	###	81.25			###	###	###
2018-Nov-05 Mon	78.89	###	78.58	###	2,285,884	89,812,382	80.3	80.3	0.0
2018-Nov-02 Fri	78	78.77	###	###	1,490,271	58,694,323	###	###	0.0
2018-Nov-01 Thu	78	###	77.55	78			###	###	###
2018-Oct-31 Wed	76.2	76.52	75.7	76.4			###	###	5.5
2018-Oct-30 Tue	###	76.72	###	76.5	1,658,046	63,602,644	81.3	81.3	5.5
2018-Oct-29 Mon	###	75.26	###	74.7	1,163,927	43,798,573	###	###	5.3
2018-Oct-26 Fri	74.45	###	73.4	###			###	###	0.0
2018-Oct-25 Thu	75.28	75.43	73.43	73.52	2,893,322	215,349,956	###	###	###
2018-Oct-24 Wed	###	77.46	76.24	77			41.7	41.7	5.5
2018-Oct-23 Tue	###	###	77.47	###			33.2	33.2	0.0
2018-Oct-22 Mon	###	78.71	76.53	78.28	1,833,957	142,351,742	85.6	85.6	###
2018-Oct-19 Fri	###	###	###	77.45	1,714,685	0	###	###	5.5
2018-Oct-18 Thu	78.53	###	###	78.79			###	###	5.6
2018-Oct-17 Wed	###	79.55	###	78.51			21.5	21.5	5.6
2018-Oct-16 Tue	77.82	###	77.82	78.7	1,980,451	77,059,348	###	###	###
2018-Oct-15 Mon	###	77.7	76.4	77.5	1,589,647	###	###	###	5.5
2018-Oct-12 Fri	###	###	###	###			###	###	0.0
2018-Oct-11 Thu	77.25	###	76.5	###			###	###	0.0
2018-Oct-10 Wed	###	###	78.75	###	2,044,581	80,505,376	34.8	34.8	0.0
2018-Oct-09 Tue	78.74	###	###	78.71	1,151,252	0	###	###	5.6
2018-Oct-08 Mon	###	###	###	78.76	1,601,359	0	###	###	5.6
2018-Oct-05 Fri	79.84	80.45	79.29	###	1,363,582	###	###	###	0.0
2018-Oct-04 Thu	79.85	###	79.41	###			70.4	70.4	0.0
2018-Oct-03 Wed	###	###	###	79.5			84.7	84.7	5.7
2018-Oct-02 Tue	78.58	###	77.76	###	1,754,241	###	34.1	34.1	0.0
2018-Oct-01 Mon	###	78.71	###	###			###	###	0.0
2018-Sep-28 Fri	79.24	79.79	78.76	78.76			23.4	23.4	5.6
2018-Sep-27 Thu	###	###	###	79.23	1,680,847	0	###	###	###
2018-Sep-26 Wed	###	###	79.85	###			###	###	0.0
2018-Sep-25 Tue	77.8	79.54	77.79	###			86.1	86.1	0.0
2018-Sep-24 Mon	###	###	###	78.52			20.8	20.8	5.6
2018-Sep-21 Fri	79	80	###	79.49	4,228,371	169,134,840	###	###	5.7
2018-Sep-20 Thu	77	78.22	###	###	6,283,040	###	###	###	0.0
2018-Sep-19 Wed	74.2	75.42	###	75.4			82.5	82.5	5.4
2018-Sep-18 Tue	72.25	73.22	72.2	###	1,821,551	132,444,973	85.6	85.6	0.0
2018-Sep-17 Mon	###	###	72.5	###	1,057,751	38,343,473	69.9	69.9	0.0
2018-Sep-14 Fri	72.43	73.43	72.28	###			76.4	76.4	0.0
2018-Sep-13 Thu	71.58	###	71.56	72.27			80.0	80.0	5.2
2018-Sep-12 Wed	###	71.25	70.52	###	1,237,154	###	###	###	0.0
2018-Sep-11 Tue	70.89	###	70.45	###	1,360,170	47,911,988	77.6	77.6	0.0
2018-Sep-10 Mon	###	71.175	70.41	###	1,280,627	90,658,786	32.9	32.9	0.0
2018-Sep-07 Fri	70.21	71.59	###	71.5	2,465,324	88,246,272	###	###	5.1
2018-Sep-06 Thu	###	###	69.41	###			86.3	86.3	0.0
2018-Sep-05 Wed	###	###	69.47	###	2,276,449	79,072,456	###	###	0.0
2018-Sep-04 Tue	###	###	###	71.4	1,202,888	0	###	###	###
2018-Sep-03 Mon	72.75	72.75	###	71.77	1,069,754	###	###	###	###
2018-Aug-31 Fri	###	###	###	72.74	3,363,558	0	###	###	5.2
2018-Aug-30 Thu	###	###	###	###	1,846,843	0	26.8	26.8	0.0
2018-Aug-29 Wed	73.59	73.83	###	###	2,493,685	92,054,381	65.2	65.2	0.0
2018-Aug-28 Tue	73.49	73.545	###	73.48	1,506,289	###	###	###	5.2
2018-Aug-27 Mon	###	72.88	###	72.78	1,672,026	60,928,627	###	###	5.2
2018-Aug-24 Fri	###	72.23	71.27	###	1,776,488	###	37.4	37.4	0.0
2018-Aug-23 Thu	72.53	###	71.77	###			30.0	30.0	0.0
2018-Aug-22 Wed	72.56	72.86	###	###			###	###	0.0
2018-Aug-21 Tue	73.29	73.29	72.43	73			###	###	5.2
2018-Aug-20 Mon	73.48	74	###	###	1,445,374	###	###	###	0.0
2018-Aug-17 Fri	###	###	72.22	###	2,871,624	103,694,342	68.1	68.1	0.0
2018-Aug-16 Thu	71.45	###	71.41	###	3,936,925	###	87.9	87.9	0.0
2018-Aug-15 Wed	###	###	73.41	73.75			###	###	5.3
2018-Aug-14 Tue	74.57	###	74	74.28			###	###	5.3
2018-Aug-13 Mon	###	###	###	74.2			29.5	29.5	###
2018-Aug-10 Fri	###	###	###	###	1,400,752	0	31.9	31.9	0.0
2018-Aug-09 Thu	###	76.47	###	###			80.8	80.8	0.0
2018-Aug-08 Wed	###	77.24	76.41	###			71.4	71.4	0.0
2018-Aug-07 Tue	###	###	###	76.4			###	###	5.5
2018-Aug-06 Mon	###	77.71	76.75	###	1,340,150	103,499,784	###	###	0.0
2018-Aug-03 Fri	77.56	77.58	###	76.54			21.6	21.6	5.5
2018-Aug-02 Thu	79.84	###	###	###			16.0	16.0	0.0
2018-Aug-01 Wed	81.71	###	###	###			###	###	0.0
2018-Jul-31 Tue	###	81.47	###	81.2	1,957,281	79,729,841	73.4	73.4	5.8
2018-Jul-30 Mon	80.88	80.89	###	80.45	1,864,259	75,399,955	32.6	32.6	###
2018-Jul-27 Fri	81.55	81.56	80.86	###	3,240,551	263,165,146	###	###	0.0
2018-Jul-26 Thu	###	81.28	###	###	2,484,179	###	###	###	0.0
2018-Jul-25 Wed	82.5	###	81.955	###	2,000,354	###	###	###	0.0
2018-Jul-24 Tue	###	###	###	###			###	###	0.0
2018-Jul-23 Mon	###	79.88	###	79.88	759,922	30,351,284	###	###	5.7
2018-Jul-20 Fri	###	###	###	###	1,876,071	0	###	###	0.0
2018-Jul-19 Thu	###	###	###	###	1,970,176	0	74.3	74.3	0.0
2018-Jul-18 Wed	###	80.23	79.43	79.51	2,132,829	###	25.2	25.2	###
2018-Jul-17 Tue	79.4	###	###	###	1,590,957	0	40.9	40.9	0.0
2018-Jul-16 Mon	###	###	###	79.41			37.7	37.7	5.7
2018-Jul-13 Fri	80.2	80.79	79.43	79.84			###	###	5.7
2018-Jul-12 Thu	79.45	###	###	###	1,843,040	0	74.8	74.8	0.0
2018-Jul-11 Wed	###	###	79.5	###			###	###	0.0
2018-Jul-10 Tue	82	###	###	###	1,521,140	0	###	###	0.0
2018-Jul-09 Mon	80.55	###	80.22	###			###	###	0.0
2018-Jul-06 Fri	79.52	80.43	###	79.76	3,604,559	144,957,340	###	###	5.7
2018-Jul-05 Thu	79.44	###	###	79.21	2,499,156	0	###	###	5.7
2018-Jul-04 Wed	###	###	###	###			27.7	27.7	0.0
2018-Jul-03 Tue	82.8	82.8	80.655	80.8			###	###	###
2018-Jul-02 Mon	###	###	83.24	###			###	###	0.0
2018-Jun-29 Fri	83.45	###	83.21	83.44	4,364,257	###	###	###	###
2018-Jun-28 Thu	82.75	###	82.53	###	1,931,181	79,690,183	###	###	0.0
2018-Jun-27 Wed	###	###	###	###			###	###	0.0
2018-Jun-26 Tue	###	82.23	###	81.73			71.0	71.0	5.8
2018-Jun-25 Mon	###	83.8	82.8	83.25			73.8	73.8	###
2018-Jun-22 Fri	83	###	###	82.46			31.3	31.3	5.9
2018-Jun-21 Thu	83.57	###	82.82	###	1,916,820	###	28.9	28.9	0.0
2018-Jun-20 Wed	82.4	###	###	82.75	2,321,473	0	71.9	71.9	###
2018-Jun-19 Tue	83.54	84.56	81.88	###			###	###	0.0
2018-Jun-18 Mon	84.22	###	###	###			###	###	0.0
2018-Jun-15 Fri	###	###	###	85.7	2,090,987	0	###	###	###
2018-Jun-14 Thu	###	###	###	###	879,277	0	###	###	0.0
2018-Jun-13 Wed	###	###	###	###			###	###	0.0
2018-Jun-12 Tue	###	###	###	###	2,100,879	0	###	###	0.0
2018-Jun-08 Fri	85.48	86.74	85.45	###			###	###	0.0
2018-Jun-07 Thu	85.53	###	85.44	###			75.5	75.5	0.0
2018-Jun-06 Wed	83.4	84.345	83.275	###			76.3	76.3	0.0
2018-Jun-05 Tue	###	82.56	###	###	1,182,441	###	###	###	0.0
2018-Jun-04 Mon	83	83.5	###	###	725,542	30,291,378	###	###	0.0
2018-Jun-01 Fri	82.53	82.88	81.5	82.5			32.6	32.6	5.9
2018-May-31 Thu	###	###	###	###			71.8	71.8	0.0
2018-May-30 Wed	###	###	81.71	###	1,698,883	###	71.1	71.1	0.0
2018-May-29 Tue	82.8	###	82.77	83	1,320,928	###	###	###	5.9
2018-May-28 Mon	###	###	82.26	###	1,299,056	53,430,173	###	###	0.0
2018-May-25 Fri	83.21	83.74	###	###	4,025,351	168,541,446	###	###	0.0
2018-May-24 Thu	###	84.445	83.42	###	1,908,479	###	75.2	75.2	0.0
2018-May-23 Wed	84.56	85.53	84.555	84.76			74.5	74.5	6.1
2018-May-22 Tue	###	###	###	###			###	###	0.0
2018-May-21 Mon	84.77	85.53	###	85			71.8	71.8	###
2018-May-18 Fri	###	###	###	85.81	1,719,621	0	###	###	###
2018-May-17 Thu	###	###	86	86.75	2,017,479	###	76.3	76.3	###
2018-May-16 Wed	83.7	###	###	###			82.0	82.0	0.0
2018-May-15 Tue	84.5	84.89	###	###	1,452,182	###	29.5	29.5	0.0
2018-May-14 Mon	84	###	###	84.5			75.8	75.8	6.0
2018-May-11 Fri	###	###	###	83.88			77.2	77.2	###
2018-May-10 Thu	82.42	83.25	###	###			###	###	0.0
2018-May-09 Wed	###	81.88	###	###	1,162,149	47,578,380	###	###	0.0
2018-May-08 Tue	###	81.79	###	###	1,492,243	61,025,277	###	###	0.0
2018-May-07 Mon	81.48	81.77	80.5	81			33.6	33.6	5.8
2018-May-04 Fri	81.48	###	###	###			###	###	0.0
2018-May-03 Thu	81	81.57	80.83	###	1,723,449	139,944,058	###	###	0.0
2018-May-02 Wed	79.87	80.83	79.53	###			67.8	67.8	0.0
2018-May-01 Tue	79.58	79.84	###	79.7			72.6	72.6	5.7
2018-Apr-30 Mon	79.72	###	79.2	79.86	1,500,145	59,405,742	68.6	68.6	5.7
2018-Apr-27 Fri	###	###	79.27	###	3,974,459	157,527,682	###	###	0.0
2018-Apr-26 Thu	80	80.24	###	79.4	3,043,642	###	###	###	###
2018-Apr-24 Tue	80.86	###	79.445	79.52			###	###	###
2018-Apr-23 Mon	###	81.89	###	###			81.3	81.3	0.0
2018-Apr-20 Fri	###	81.58	80.23	80.53			31.2	31.2	5.8
2018-Apr-19 Thu	###	81.48	80.655	81.42	2,508,848	###	73.8	73.8	5.8
2018-Apr-18 Wed	78.8	###	78.5	###	1,422,989	###	###	###	0.0
2018-Apr-17 Tue	77.41	78.55	77.41	###	1,291,621	###	###	###	0.0
2018-Apr-16 Mon	78.46	###	77.43	###			32.6	32.6	0.0
2018-Apr-13 Fri	77.49	78.78	77.4	78.21	2,088,928	163,124,387	###	###	###
2018-Apr-12 Thu	###	77.22	76.525	76.7	1,907,924	146,666,887	71.9	71.9	5.5
2018-Apr-11 Wed	###	###	###	76.5			34.5	34.5	5.5
2018-Apr-10 Tue	###	75.77	73.44	75.5	2,724,458	203,258,189	###	###	5.4
2018-Apr-09 Mon	###	73.47	###	73.47	1,192,644	43,811,777	79.8	79.8	5.2
2018-Apr-06 Fri	###	73.47	72.46	73.22	1,344,821	###	###	###	5.2
2018-Apr-05 Thu	73.72	74	###	###			###	###	0.0
2018-Apr-04 Wed	74.7	74.7	###	###			32.0	32.0	0.0
2018-Apr-03 Tue	###	###	###	###	1,436,643	0	83.7	83.7	0.0
2018-Mar-29 Thu	73.54	###	72.5	72.7			###	###	5.2
2018-Mar-28 Wed	73.75	###	###	###			###	###	0.0
2018-Mar-27 Tue	###	74.57	###	###	1,409,558	52,555,370	###	###	0.0
2018-Mar-26 Mon	###	73.89	###	###			###	###	0.0
2018-Mar-23 Fri	74.75	74.85	###	73.44			21.0	21.0	5.2
2018-Mar-22 Thu	###	###	###	76.78	1,763,828	0	###	###	5.5
2018-Mar-21 Wed	###	76.5	75.21	75.23			###	###	###
2018-Mar-20 Tue	75.5	###	74.85	75.23			33.1	33.1	###
2018-Mar-19 Mon	###	77.5	###	###	1,270,883	###	###	###	0.0
2018-Mar-16 Fri	###	###	###	###	2,605,388	0	65.3	65.3	0.0
2018-Mar-15 Thu	74.43	###	###	###	2,301,346	0	###	###	0.0
2018-Mar-14 Wed	###	###	73.55	###	1,650,654	###	29.1	29.1	0.0
2018-Mar-13 Tue	###	###	73.4	74			###	###	5.3
2018-Mar-12 Mon	###	76.4	###	75.48	1,704,888	65,126,721	38.8	38.8	###
2018-Mar-09 Fri	75.85	75.85	###	73.8	2,248,945	###	13.1	13.1	###
2018-Mar-08 Thu	###	###	75.48	75.81	1,618,274	###	30.8	30.8	###
2018-Mar-07 Wed	75.75	###	###	###	1,587,976	0	35.2	35.2	0.0
2018-Mar-06 Tue	###	###	75.88	###	1,509,757	57,280,180	###	###	0.0
2018-Mar-05 Mon	76	76.5	###	75.73			39.9	39.9	###
2018-Mar-02 Fri	###	77.345	###	76.86	2,450,387	###	###	###	5.5
2018-Mar-01 Thu	77.44	###	77.25	77.85	4,540,420	175,373,722	78.8	78.8	###
2018-Feb-28 Wed	81.4	81.44	80.71	###			###	###	0.0
2018-Feb-27 Tue	81.25	###	81.24	###	1,766,721	###	76.9	76.9	0.0
2018-Feb-26 Mon	81	81.21	###	###			33.8	33.8	0.0
2018-Feb-23 Fri	81	81.2	###	80.85	3,449,253	140,039,671	30.6	30.6	5.8
2018-Feb-22 Thu	80.48	80.87	79.7	###			###	###	0.0
2018-Feb-21 Wed	80.8	80.84	###	80.26			###	###	5.7
2018-Feb-20 Tue	###	81.8	###	###	970,525	39,694,472	###	###	0.0
2018-Feb-19 Mon	###	82.73	81.57	82			###	###	5.9
2018-Feb-16 Fri	82.26	###	81.79	82.48			###	###	###
2018-Feb-15 Thu	###	###	80.76	###			74.2	74.2	0.0
2018-Feb-14 Wed	79	79.42	78.44	78.89	1,156,743	91,301,724	###	###	###
2018-Feb-13 Tue	79.77	80.2	78.7	78.87	1,589,477	126,283,947	###	###	###
2018-Feb-12 Mon	###	78.8	76.75	78	1,872,387	###	###	###	###
2018-Feb-09 Fri	75.51	77.2	75.44	76.86			74.4	74.4	5.5
2018-Feb-08 Thu	76.85	###	###	77.54	2,657,681	0	73.9	73.9	5.5
2018-Feb-07 Wed	77.4	###	###	###	2,621,548	0	69.2	69.2	0.0
2018-Feb-06 Tue	###	76.5	74.75	75.43	3,690,728	###	83.9	83.9	5.4
2018-Feb-05 Mon	76.82	###	76.26	76.5	1,946,589	###	###	###	5.5
2018-Feb-02 Fri	78	78.76	77.4	78.25	3,003,744	###	###	###	###
2018-Feb-01 Thu	77.2	77.72	###	77.7	3,254,924	126,486,346	70.0	70.0	5.6
2018-Jan-31 Wed	###	78	###	76.85			###	###	###
2018-Jan-30 Tue	78.43	79.22	###	78.56	1,418,756	56,196,925	###	###	###
2018-Jan-29 Mon	79.29	79.445	78.5	###	2,000,124	###	###	###	0.0
2018-Jan-25 Thu	###	79.21	77.76	78.81			77.3	77.3	###
2018-Jan-24 Wed	77.86	78.27	###	78.2	2,813,241	110,096,186	73.2	73.2	5.6
2018-Jan-23 Tue	###	###	###	78.51			###	###	5.6
2018-Jan-22 Mon	###	78.79	78	###	1,094,458	###	###	###	0.0
2018-Jan-19 Fri	###	79.58	###	###			25.2	25.2	0.0
2018-Jan-18 Thu	###	79.275	78.58	78.83	1,480,821	###	###	###	###
2018-Jan-17 Wed	79.43	79.5	78.45	78.45	2,551,375	201,494,840	###	###	###
2018-Jan-16 Tue	###	82.46	80.75	81.26			###	###	5.8
2018-Jan-15 Mon	###	81.845	###	81.8	1,366,043	###	76.1	76.1	5.8
2018-Jan-12 Fri	80.52	###	###	###	1,852,581	0	###	###	0.0
2018-Jan-11 Thu	79.2	###	78.84	79.25	1,654,186	###	###	###	###
2018-Jan-02 Tue	75.85	###	75.71	76.5			###	###	5.5
2017-Dec-29 Fri	75.25	###	###	75.81	1,709,651	0	###	###	###
2017-Dec-28 Thu	74.88	###	74.7	74.89			###	###	###
2017-Dec-27 Wed	73.89	74.82	73.87	###	764,377	###	###	###	0.0
2017-Dec-22 Fri	73.79	74.43	73.655	74.28			###	###	5.3
2017-Dec-21 Thu	73.45	73.76	###	###	1,570,221	57,909,750	66.5	66.5	0.0
2017-Dec-20 Wed	###	###	###	###	1,735,170	0	77.5	77.5	0.0
2017-Dec-19 Tue	###	72.45	71.55	###			###	###	0.0
2017-Dec-18 Mon	###	###	###	71.43	1,867,627	0	###	###	5.1
2017-Dec-15 Fri	69.56	70.57	69.55	70.57			###	###	###
2017-Dec-08 Fri	###	###	###	69.2			67.0	67.0	4.9
2017-Dec-07 Thu	###	69.53	###	69.46			###	###	###
2017-Dec-06 Wed	###	###	###	68.83			34.5	34.5	###
2017-Dec-05 Tue	71.5	71.79	70.51	70.57	2,083,126	###	29.6	29.6	###
2017-Dec-04 Mon	71.85	72.58	###	###	2,585,278	###	###	###	0.0
2017-Dec-01 Fri	71	71.25	70.74	###			###	###	0.0
2017-Nov-30 Thu	###	###	70.43	###			74.9	74.9	0.0
2017-Nov-29 Wed	###	72.4	###	71.7			###	###	###
2017-Nov-28 Tue	71.59	###	###	71.54	2,454,025	0	###	###	###
2017-Nov-27 Mon	72.2	72.57	71.74	###	1,222,054	###	37.6	37.6	0.0
2017-Nov-24 Fri	###	72.26	71.44	###			###	###	0.0
2017-Nov-23 Thu	###	72.89	72	###	2,329,525	###	###	###	0.0
2017-Nov-22 Wed	71.5	###	71.5	71.75			69.3	69.3	5.1
2017-Nov-21 Tue	###	71.48	###	###	1,903,385	68,026,979	34.8	34.8	0.0
2017-Nov-20 Mon	70.55	###	70.54	70.8	5,250,827	###	74.1	74.1	5.1
2017-Nov-17 Fri	###	71.925	70.52	70.89			###	###	###
2017-Nov-16 Thu	###	71.4	###	71.2	1,911,077	68,225,448	65.7	65.7	5.1
2017-Nov-15 Wed	###	###	###	###			30.0	30.0	0.0
2017-Nov-14 Tue	###	###	###	###	2,377,358	0	###	###	0.0
2017-Nov-13 Mon	###	###	73.25	73.75			71.1	71.1	5.3
2017-Nov-10 Fri	###	73.22	72.54	###			###	###	0.0
2017-Nov-09 Thu	###	###	###	###	2,477,742	0	28.6	28.6	0.0
2017-Nov-08 Wed	73.55	74.56	73.43	74.24			77.4	77.4	5.3
2017-Nov-07 Tue	###	###	###	74.74	2,536,248	0	26.8	26.8	5.3
2017-Nov-06 Mon	73.2	73.7	###	73.23	1,686,448	###	###	###	###
2017-Nov-03 Fri	72.5	73.25	###	###	2,880,080	###	###	###	0.0
2017-Nov-02 Thu	###	###	###	###	3,256,555	0	82.0	82.0	0.0
2017-Nov-01 Wed	###	###	69.74	###			33.4	33.4	0.0
2017-Oct-31 Tue	69.84	###	###	69.45			###	###	###
2017-Oct-30 Mon	70.2	###	69.8	###			###	###	0.0
2017-Oct-27 Fri	69.88	###	69.7	###	3,972,983	138,458,457	###	###	0.0
2017-Oct-26 Thu	###	###	68.72	###			###	###	0.0
2017-Oct-25 Wed	69.45	70.2	###	###			###	###	0.0
2017-Oct-24 Tue	68.79	###	###	###			###	###	0.0
2017-Oct-23 Mon	###	69.42	###	69.26			75.6	75.6	4.9
2017-Oct-20 Fri	###	###	###	###			###	###	0.0
2017-Oct-19 Thu	###	###	68.79	###			72.6	72.6	0.0
2017-Oct-18 Wed	70.88	###	70.49	###			###	###	0.0
2017-Oct-17 Tue	71.58	###	70.4	71.46			###	###	5.1
2017-Oct-16 Mon	###	70.55	69.72	70.55	2,733,588	###	77.8	77.8	###
2017-Oct-13 Fri	68.22	###	67.81	68.21	1,518,983	###	###	###	4.9
2017-Oct-12 Thu	###	68.28	67.575	67.81			###	###	###
2017-Oct-11 Wed	69.28	###	68.7	68.77	1,842,921	###	25.4	25.4	4.9
2017-Oct-10 Tue	###	###	68.55	###	1,641,651	56,267,588	74.6	74.6	0.0
2017-Oct-09 Mon	69.5	70.48	###	69.2	1,717,846	###	29.8	29.8	4.9
2017-Oct-06 Fri	68.8	69.46	###	69.25			72.2	72.2	###
2017-Oct-05 Thu	###	68.77	67.86	###	1,704,972	###	28.9	28.9	0.0
2017-Oct-04 Wed	###	68.21	67.26	67.43			###	###	###
2017-Oct-03 Tue	###	68.78	67.81	68.49			78.2	78.2	4.9
2017-Oct-02 Mon	###	###	###	###	1,199,784	0	85.4	85.4	0.0
2017-Sep-29 Fri	###	66.675	###	66.53			###	###	4.8
2017-Sep-28 Thu	66.51	66.51	###	65.47	2,669,856	###	17.4	17.4	###
2017-Sep-27 Wed	###	66.82	65.925	66.8	2,081,455	138,151,371	###	###	###
2017-Sep-26 Tue	65.86	###	65.43	65.85			###	###	###
2017-Sep-25 Mon	66.75	66.85	###	###	4,054,957	###	24.9	24.9	0.0
2017-Sep-22 Fri	###	###	65.78	###	5,555,723	182,727,729	31.4	31.4	0.0
2017-Sep-21 Thu	###	66.59	65.45	65.5			35.2	35.2	4.7
2017-Sep-20 Wed	66.79	66.79	65.88	###			###	###	0.0
2017-Sep-19 Tue	67.49	67.49	###	66.89	1,673,554	56,474,079	###	###	4.8
2017-Sep-18 Mon	66.4	###	66.24	###			###	###	0.0
2017-Sep-15 Fri	###	67.375	66.81	66.81			###	###	4.8
2017-Sep-14 Thu	68.89	68.89	68.255	###			###	###	0.0
2017-Sep-13 Wed	###	70	###	69.53			###	###	###
2017-Sep-12 Tue	###	###	68.23	68.8	1,107,550	###	77.4	77.4	4.9
2017-Sep-11 Mon	###	67.73	66.72	67.53	1,767,821	###	###	###	###
2017-Sep-08 Fri	###	69.5	###	68.5	1,512,328	###	23.5	23.5	4.9
2017-Sep-07 Thu	###	69.2	68.58	68.75			###	###	###
2017-Sep-06 Wed	67.49	68.4	67.2	68.25	1,619,184	109,780,675	77.7	77.7	4.9
2017-Sep-05 Tue	###	###	67.44	###	1,098,554	37,043,240	###	###	0.0
2017-Sep-04 Mon	68.28	68.44	67.55	###	959,229	65,222,775	###	###	0.0
2017-Sep-01 Fri	68.2	68.45	67.7	68.28	1,849,825	###	###	###	4.9
2017-Aug-31 Thu	66.7	67.985	###	67.84	2,505,644	###	79.8	79.8	4.8
2017-Aug-30 Wed	66.45	66.86	###	66.7			74.4	74.4	4.8
2017-Aug-29 Tue	66.2	###	###	###			###	###	0.0
2017-Aug-28 Mon	###	66.75	###	66.5	1,093,357	36,490,789	###	###	4.8
2017-Aug-25 Fri	###	67.74	66.53	###	2,794,872	###	###	###	0.0
2017-Aug-24 Thu	###	###	###	###	2,777,129	0	85.2	85.2	0.0
2017-Aug-23 Wed	###	65.59	64.51	###	2,175,786	141,534,879	33.2	33.2	0.0
2017-Aug-22 Tue	64.5	###	64.4	64.77	1,414,384	###	69.8	69.8	###
2017-Aug-21 Mon	63.2	###	63.2	###			###	###	0.0
2017-Aug-18 Fri	62.7	63.27	###	###			72.0	72.0	0.0
2017-Aug-17 Thu	63.89	64.25	63.41	###	2,382,245	###	30.5	30.5	0.0
2017-Aug-16 Wed	###	###	62.22	62.75	1,438,875	###	69.1	69.1	4.5
2017-Aug-15 Tue	###	63.8	###	62.82			###	###	4.5
2017-Aug-14 Mon	###	63.82	63.28	63.42			70.0	70.0	4.5
2017-Aug-11 Fri	###	###	62.89	###			###	###	0.0
2017-Aug-10 Thu	65.2	###	64.42	###			37.2	37.2	0.0
2017-Aug-09 Wed	###	###	66.21	66.42			67.7	67.7	4.7
2017-Aug-08 Tue	###	###	65.83	###	2,711,926	89,263,044	22.6	22.6	0.0
2017-Aug-07 Mon	66.24	66.77	###	###	1,936,454	###	###	###	0.0
2017-Aug-04 Fri	###	65.44	64.54	65.24	1,964,671	###	###	###	###
2017-Aug-03 Thu	64.5	64.87	###	64.2	2,375,026	###	24.4	24.4	4.6
2017-Aug-02 Wed	65.77	###	65.45	65.84			76.4	76.4	4.7
2017-Aug-01 Tue	###	66.7	###	###	1,677,420	55,941,957	###	###	0.0
2017-Jul-31 Mon	###	66.48	64.77	65.79	2,172,646	###	81.1	81.1	###
2017-Jul-28 Fri	64.49	###	63.88	64.24	3,229,253	103,142,340	###	###	4.6
2017-Jul-27 Thu	###	###	###	###	2,058,485	0	###	###	0.0
2017-Jul-26 Wed	64.78	###	64.48	###	3,026,226	97,565,526	29.8	29.8	0.0
2017-Jul-25 Tue	###	63.29	62.41	###			###	###	0.0
2017-Jul-24 Mon	###	###	###	###			78.7	78.7	0.0
2017-Jul-21 Fri	63.5	63.53	62.77	###			###	###	0.0
2017-Jul-20 Thu	64.2	64.84	64.2	###	1,484,741	95,795,489	###	###	0.0
2017-Jul-19 Wed	###	64.75	###	64.5	1,669,452	###	34.3	34.3	4.6
2017-Jul-18 Tue	66.25	66.28	###	###			###	###	0.0
2017-Jul-17 Mon	65.54	66.24	65.54	###			77.3	77.3	0.0
2017-Jul-14 Fri	65.23	65.77	65.22	65.53	1,253,353	82,088,354	74.8	74.8	###
2017-Jul-13 Thu	###	66.24	###	###	1,614,644	###	20.3	20.3	0.0
2017-Jul-12 Wed	###	66.24	65.51	###			###	###	0.0
2017-Jul-11 Tue	###	###	###	###			76.0	76.0	0.0
2017-Jul-10 Mon	64.82	65.22	###	###			76.5	76.5	0.0
2017-Jul-07 Fri	###	65.24	###	###			###	###	0.0
2017-Jul-06 Thu	65.23	65.23	###	###	2,292,479	###	###	###	0.0
2017-Jul-05 Wed	###	65.5	64.55	65.2			###	###	4.7
2017-Jul-04 Tue	64.86	###	###	###			###	###	0.0
2017-Jul-03 Mon	###	###	###	###			81.3	81.3	0.0
2017-Jun-30 Fri	###	63.645	62.82	63.27	5,316,788	###	76.0	76.0	###
2017-Jun-29 Thu	###	###	###	###	3,439,171	0	###	###	0.0
2017-Jun-28 Wed	60.82	61.52	60.71	###			70.4	70.4	0.0
2017-Jun-27 Tue	59.48	59.86	58.79	59.85			76.3	76.3	4.3
2017-Jun-26 Mon	59.5	59.8	###	59.57	1,862,275	55,682,022	###	###	4.3
2017-Jun-23 Fri	###	###	58.5	58.83	1,938,849	###	27.0	27.0	4.2
2017-Jun-22 Thu	###	###	###	###	2,106,170	0	###	###	0.0
2017-Jun-21 Wed	58.25	###	###	58			32.5	32.5	4.1
2017-Jun-20 Tue	###	60.2	###	59.72	2,234,787	67,267,088	###	###	4.3
2017-Jun-19 Mon	###	###	###	###			85.5	85.5	0.0
2017-Jun-16 Fri	60.28	60.43	59.75	###			###	###	0.0
2017-Jun-15 Thu	###	61.23	###	60.28			###	###	4.3
2017-Jun-14 Wed	62.4	62.81	61.72	62.59			###	###	###
2017-Jun-13 Tue	###	63.2	62.25	###	2,162,826	###	27.0	27.0	0.0
2017-Jun-09 Fri	###	63.4	62.2	###			77.3	77.3	0.0
2017-Jun-08 Thu	61.4	###	###	###	1,597,327	0	###	###	0.0
2017-Jun-07 Wed	###	62.56	###	###	1,591,220	###	###	###	0.0
2017-Jun-06 Tue	61.43	62.125	###	61.47	1,454,345	###	###	###	###
2017-Jun-05 Mon	62.48	62.58	61.79	###	1,823,882	###	30.2	30.2	0.0
2017-Jun-02 Fri	###	###	###	62.82	1,859,986	0	###	###	4.5
2017-Jun-01 Thu	###	###	61.26	61.75	1,834,571	###	###	###	###
2017-May-31 Wed	63.5	63.79	###	62.81	2,555,622	###	23.3	23.3	###
2017-May-30 Tue	62.42	63.5	62.42	63.27	1,191,984	###	###	###	###
2017-May-29 Mon	###	63.54	###	###			###	###	0.0
2017-May-26 Fri	###	64.4	63.27	###	4,670,027	298,111,173	###	###	0.0
2017-May-25 Thu	###	64.82	###	64.8			86.1	86.1	4.6
2017-May-24 Wed	64.45	###	###	63.88			###	###	4.6
2017-May-23 Tue	64.81	###	64.25	64.74			###	###	4.6
2017-May-22 Mon	64.42	65.645	###	65.2			80.4	80.4	4.7
2017-May-19 Fri	###	63.53	###	63.25			83.3	83.3	4.5
2017-May-18 Thu	###	###	###	61.81			###	###	###
2017-May-17 Wed	60.79	61.79	###	###	2,404,759	74,295,029	###	###	0.0
2017-May-16 Tue	###	###	###	60.28	2,014,553	0	77.5	77.5	4.3
2017-May-15 Mon	59.5	59.83	###	59.44			###	###	4.2
2017-May-12 Fri	59.46	60.25	59.41	59.8	1,852,578	110,839,741	###	###	###
2017-May-11 Thu	###	###	59.28	59.58	2,681,928	79,492,345	###	###	4.3
2017-May-10 Wed	###	###	58.49	###	2,375,473	###	###	###	0.0
2017-May-09 Tue	58.48	58.84	###	58.79	1,471,650	43,295,943	72.7	72.7	###
2017-May-08 Mon	58.5	###	57.85	58.48	2,205,823	###	37.3	37.3	4.2
2017-May-05 Fri	57.56	57.74	56.72	###			###	###	0.0
2017-May-04 Thu	58.4	59	57.85	###			###	###	0.0
2017-May-03 Wed	###	59.89	58.88	###	1,919,827	114,008,926	###	###	0.0
2017-May-02 Tue	###	60.43	59.71	###	1,837,784	110,395,684	32.3	32.3	0.0
2017-May-01 Mon	60.44	60.79	###	59.85	1,355,524	41,201,151	###	###	4.3
2017-Apr-28 Fri	59.25	###	###	60.44			85.9	85.9	4.3
2017-Apr-27 Thu	60.57	###	59.51	59.8	1,899,073	###	20.5	20.5	###
2017-Apr-26 Wed	###	###	###	60.5	2,375,380	0	31.1	31.1	###
2017-Apr-24 Mon	60.2	60.7	59.4	59.82			26.3	26.3	4.3
2017-Apr-21 Fri	###	60.45	59.75	60.24			###	###	4.3
2017-Apr-20 Thu	59.25	59.76	###	###	1,746,558	52,187,153	###	###	0.0
2017-Apr-19 Wed	###	###	###	###			88.1	88.1	0.0
2017-Apr-18 Tue	58.45	###	###	58			###	###	4.1
2017-Apr-13 Thu	59.46	59.77	58.745	###			31.0	31.0	0.0
2017-Apr-12 Wed	62.2	62.2	61.41	61.89	1,524,943	###	33.0	33.0	###
2017-Apr-11 Tue	###	62.51	###	###	3,187,183	###	###	###	0.0
2017-Apr-10 Mon	60.21	###	###	60.84			###	###	4.3
2017-Apr-07 Fri	60.79	60.83	59.59	###	2,996,123	###	21.1	21.1	0.0
2017-Apr-06 Thu	###	###	60.29	###	2,112,487	63,680,920	###	###	0.0
2017-Apr-05 Wed	###	###	60.785	61.72	2,636,084	80,117,182	81.8	81.8	4.4
2017-Apr-04 Tue	59.7	###	59.51	###			###	###	0.0
2017-Apr-03 Mon	###	60.44	###	###	1,309,428	###	###	###	0.0
2017-Mar-31 Fri	###	60.89	###	60.46	5,188,149	###	###	###	4.3
2017-Mar-30 Thu	60.88	###	60.41	60.49			###	###	###
2017-Mar-29 Wed	###	60.76	###	###	1,653,389	50,229,957	###	###	0.0
2017-Mar-28 Tue	###	###	###	###	2,380,624	0	83.4	83.4	0.0
2017-Mar-27 Mon	###	59.5	58.83	###	2,049,479	121,257,425	###	###	0.0
2017-Mar-24 Fri	60.2	60.74	59.73	###	1,519,352	###	31.8	31.8	0.0
2017-Mar-23 Thu	60.26	###	###	###	2,155,647	0	26.4	26.4	0.0
2017-Mar-22 Wed	###	60.55	###	###			###	###	0.0
2017-Mar-21 Tue	###	62.45	61.46	###	1,555,326	96,360,222	###	###	0.0
2017-Mar-20 Mon	62.8	###	###	###			###	###	0.0
2017-Mar-17 Fri	###	###	62.42	###			###	###	0.0
2017-Mar-16 Thu	###	###	###	62.23	4,016,753	0	###	###	4.4
2017-Mar-15 Wed	60.2	###	###	60.83			79.6	79.6	4.3
2017-Mar-14 Tue	###	###	59.42	59.5			13.5	13.5	4.3
2017-Mar-13 Mon	59	59.25	58.21	###	2,311,282	###	77.7	77.7	0.0
2017-Mar-10 Fri	###	###	58.82	###			###	###	0.0
2017-Mar-09 Thu	60.48	###	###	###	1,809,579	0	29.5	29.5	0.0
2017-Mar-08 Wed	###	61.74	###	###			###	###	0.0
2017-Mar-07 Tue	61.4	###	###	###			###	###	0.0
2017-Mar-06 Mon	61.74	###	61.57	###	1,735,887	53,439,281	78.7	78.7	0.0
2017-Mar-03 Fri	###	###	60.8	###	2,774,356	84,340,422	20.2	20.2	0.0
2017-Mar-02 Thu	63.21	63.79	###	63.53	3,071,974	###	###	###	4.5
2017-Mar-01 Wed	61.25	62.21	61.23	###			###	###	0.0
2017-Feb-28 Tue	###	62.7	###	###	2,366,455	###	31.6	31.6	0.0
2017-Feb-27 Mon	###	###	61.41	62.49			35.3	35.3	###
2017-Feb-24 Fri	64.27	64.28	62.78	62.88			###	###	###
2017-Feb-23 Thu	###	###	65.43	###			###	###	0.0
2017-Feb-22 Wed	###	###	68.76	###	2,685,446	###	33.5	33.5	0.0
2017-Feb-21 Tue	###	###	###	###	1,853,444	0	83.4	83.4	0.0
2017-Feb-20 Mon	67.79	###	67.2	###			###	###	0.0
2017-Feb-17 Fri	68.57	68.85	###	67.79			24.6	24.6	4.8
2017-Feb-16 Thu	###	###	68.71	69.27	2,968,522	101,983,573	###	###	4.9
2017-Feb-15 Wed	###	###	###	68.4			32.8	32.8	4.9
2017-Feb-14 Tue	69.44	69.8	68.51	68.51	2,463,078	170,334,159	20.8	20.8	###
2017-Feb-13 Mon	67.5	68.41	###	###			80.3	80.3	0.0
2017-Feb-10 Fri	65.55	###	65.23	###	1,590,376	###	###	###	0.0
2017-Feb-09 Thu	###	###	64.71	65.25	2,015,958	65,226,321	###	###	###
2017-Feb-08 Wed	###	###	###	###			71.9	71.9	0.0
2017-Feb-07 Tue	64.43	###	###	###	2,275,447	0	###	###	0.0
2017-Feb-06 Mon	63.89	65.21	###	64.89			###	###	###
2017-Feb-03 Fri	66.25	66.78	###	64.53	2,285,979	###	15.3	15.3	###
2017-Feb-02 Thu	67.7	###	###	###			28.6	28.6	0.0
2017-Feb-01 Wed	###	###	###	###			###	###	0.0
2017-Jan-31 Tue	###	67.23	66.53	###			###	###	0.0
2017-Jan-30 Mon	66.75	68.41	66.56	67.83			87.1	87.1	4.8
2017-Jan-27 Fri	67.29	###	66.79	67.85			###	###	###
2017-Jan-25 Wed	65.87	67.23	65.87	67.23			85.0	85.0	4.8
2017-Jan-24 Tue	###	64.76	###	64.76	3,213,780	###	87.5	87.5	4.6
2017-Jan-23 Mon	###	###	###	62.4	1,753,481	0	77.1	77.1	4.5
2017-Jan-20 Fri	###	###	###	###			22.4	22.4	0.0
2017-Jan-19 Thu	64.25	64.25	###	63.53			25.2	25.2	4.5
2017-Jan-18 Wed	###	###	###	###	2,040,350	0	81.5	81.5	0.0
2017-Jan-17 Tue	###	###	62.42	62.7	3,171,740	###	26.5	26.5	4.5
2017-Jan-16 Mon	###	###	###	63.22	1,604,829	0	###	###	4.5
2017-Jan-13 Fri	62.85	###	61.81	###	4,949,458	###	###	###	0.0
2017-Jan-12 Thu	62.77	###	62.5	62.87			###	###	###
2017-Jan-11 Wed	###	62.81	###	62.28	2,591,456	81,384,675	76.9	76.9	4.4
2017-Jan-10 Tue	59	60.325	###	###			###	###	0.0
2017-Jan-09 Mon	###	###	###	###	2,190,726	0	25.6	25.6	0.0
2017-Jan-06 Fri	60.44	###	###	###	969,346	0	26.7	26.7	0.0
2017-Jan-05 Thu	60.83	###	60.45	60.5			24.0	24.0	###
2017-Jan-04 Wed	60.4	60.75	###	60.4	1,631,071	49,543,781	73.5	73.5	4.3
2017-Jan-03 Tue	60.28	###	###	###			76.9	76.9	0.0
2016-Dec-30 Fri	###	60.7	###	###	710,680	###	###	###	0.0
2016-Dec-29 Thu	###	60.89	###	60.73	1,156,682	35,215,183	###	###	4.3
2016-Dec-28 Wed	59.4	60.47	59.4	###	1,342,228	###	78.8	78.8	0.0
2016-Dec-23 Fri	59.87	###	58.52	58.77	6,178,958	###	###	###	4.2
2016-Dec-22 Thu	###	60.54	59.81	###			###	###	0.0
2016-Dec-21 Wed	###	###	59.88	###			###	###	0.0
2016-Dec-20 Tue	59.4	###	###	59.26	1,486,371	0	31.2	31.2	4.2
2016-Dec-19 Mon	59.48	###	59.27	59.55	1,785,774	###	###	###	###
2016-Dec-16 Fri	59.5	###	58.88	59.29			33.2	33.2	###
2016-Dec-15 Thu	60.8	60.8	59.84	###	1,914,959	115,510,326	26.4	26.4	0.0
2016-Dec-14 Wed	60.26	###	60.26	###	1,905,342	57,407,954	###	###	0.0
2016-Dec-13 Tue	62.2	62.45	###	61.25	2,364,645	73,836,040	23.0	23.0	4.4
2016-Dec-12 Mon	62.84	63.44	62.79	62.79	1,139,824	###	###	###	4.5
2016-Dec-09 Fri	###	###	62.28	###	2,138,549	###	###	###	0.0
2016-Dec-08 Thu	62.5	###	62.27	62.73			69.5	69.5	###
2016-Dec-07 Wed	59.54	###	59.45	60.83	2,234,420	###	###	###	4.3
2016-Dec-06 Tue	59.57	###	###	###			###	###	0.0
2016-Dec-05 Mon	58.8	59.2	58.43	###	1,786,155	###	44.4	44.4	0.0
2016-Dec-02 Fri	59.2	###	57.77	###			###	###	0.0
2016-Dec-01 Thu	58.45	59.25	###	58.7			72.8	72.8	4.2
2016-Nov-30 Wed	58.89	59.51	57.75	57.75			###	###	4.1
2016-Nov-29 Tue	###	61.27	###	###			###	###	0.0
2016-Nov-28 Mon	###	###	60.79	###			###	###	0.0
2016-Nov-25 Fri	60.57	###	###	61.76	6,298,927	0	84.0	84.0	###
2016-Nov-24 Thu	60.2	###	###	###	2,225,044	0	76.4	76.4	0.0
2016-Nov-23 Wed	###	###	###	###			80.2	80.2	0.0
2016-Nov-22 Tue	###	###	57.5	###	2,285,328	65,703,180	80.5	80.5	0.0
2016-Nov-21 Mon	57	57.57	56.55	###			78.2	78.2	0.0
2016-Nov-18 Fri	57.59	57.785	57.26	###			30.2	30.2	0.0
2016-Nov-17 Thu	56.26	###	56.26	57.59			###	###	###
2016-Nov-16 Wed	###	###	###	###			18.5	18.5	0.0
2016-Nov-15 Tue	###	###	58.7	###	2,418,024	###	37.1	37.1	0.0
2016-Nov-14 Mon	###	###	###	59.44	2,611,756	0	###	###	4.2
2016-Nov-11 Fri	58.71	59.89	58.71	59.55	4,180,958	###	80.1	80.1	###
2016-Nov-10 Thu	57.52	58.76	###	###	5,868,043	###	###	###	0.0
2016-Nov-09 Wed	###	55.78	###	53.73	4,102,340	###	39.8	39.8	3.8
2016-Nov-08 Tue	54.42	55.29	54.42	54.79			75.2	75.2	###
2016-Nov-07 Mon	53.42	54.24	53.42	###			72.9	72.9	0.0
2016-Nov-04 Fri	53.4	###	###	###	1,291,929	0	###	###	0.0
2016-Nov-03 Thu	###	###	###	###			78.0	78.0	0.0
2016-Nov-02 Wed	53.84	54.59	###	###			80.4	80.4	0.0
2016-Nov-01 Tue	###	54.57	53.79	54.2	1,847,285	###	###	###	###
2016-Oct-31 Mon	###	54.7	###	###	1,853,776	50,700,773	###	###	0.0
2016-Oct-28 Fri	###	###	53.24	53.75			###	###	###
2016-Oct-27 Thu	53.7	###	###	###	4,044,855	0	###	###	0.0
2016-Oct-26 Wed	###	53.56	52.56	###	3,874,422	###	85.0	85.0	0.0
2016-Oct-25 Tue	51.7	52.55	51.46	52.48	2,492,944	129,645,552	###	###	3.7
2016-Oct-24 Mon	###	51.42	###	51.23			77.3	77.3	###
2016-Oct-21 Fri	###	51.41	###	###			31.0	31.0	0.0
2016-Oct-20 Thu	50.81	###	###	###	2,068,778	0	69.2	69.2	0.0
2016-Oct-19 Wed	###	###	50.42	50.74			24.1	24.1	3.6
2016-Oct-18 Tue	50.5	50.775	50.27	###			71.9	71.9	0.0
2016-Oct-17 Mon	###	###	50.45	###			78.5	78.5	0.0
2016-Oct-14 Fri	###	51.23	50.51	###	2,699,141	###	###	###	0.0
2016-Oct-13 Thu	52.4	52.49	###	51.57			###	###	###
2016-Oct-12 Wed	51.88	53	51.72	53	2,510,988	###	86.8	86.8	3.8
2016-Oct-11 Tue	52.78	53.26	52.59	53.2			77.5	77.5	3.8
2016-Oct-10 Mon	52.22	52.455	###	###			36.3	36.3	0.0
2016-Oct-07 Fri	52	52.52	###	52			74.0	74.0	3.7
2016-Oct-06 Thu	52.2	52.57	###	52.21			###	###	###
2016-Oct-05 Wed	###	###	###	###			83.3	83.3	0.0
2016-Oct-04 Tue	51.8	52.52	###	52.48			80.0	80.0	3.7
2016-Oct-03 Mon	###	###	###	###	1,572,821	0	76.3	76.3	0.0
2016-Sep-30 Fri	###	51.84	###	###	3,815,074	###	###	###	0.0
2016-Sep-29 Thu	###	52	###	51.85			###	###	###
2016-Sep-28 Wed	49.8	50.42	49.72	50			###	###	###
2016-Sep-27 Tue	###	50.25	49.44	###	2,406,189	###	###	###	0.0
2016-Sep-26 Mon	###	###	###	###			78.0	78.0	0.0
2016-Sep-23 Fri	###	###	###	###	2,438,143	0	81.0	81.0	0.0
2016-Sep-22 Thu	48.5	49.44	48.325	49.2	3,952,281	193,197,375	###	###	3.5
2016-Sep-21 Wed	47.25	47.82	###	###			76.9	76.9	0.0
2016-Sep-20 Tue	###	47.43	###	47.25	2,730,444	64,752,479	71.6	71.6	3.4
2016-Sep-19 Mon	###	46.8	46.51	46.53	317,183	14,798,172	###	###	###
2016-Sep-16 Fri	###	47.46	46.525	###			###	###	0.0
2016-Sep-15 Thu	46.88	###	###	###			###	###	0.0
2016-Sep-14 Wed	###	###	46.49	46.83			23.6	23.6	3.3
2016-Sep-13 Tue	###	48.71	47.41	47.46			###	###	###
2016-Sep-12 Mon	###	###	###	47.41	1,508,948	0	43.7	43.7	###
2016-Sep-09 Fri	###	48.8	47.83	###	1,849,477	89,357,481	81.0	81.0	0.0
2016-Sep-08 Thu	47.7	###	###	###			###	###	0.0
2016-Sep-07 Wed	48.85	48.85	###	###	1,975,421	48,249,657	18.9	18.9	0.0
2016-Sep-06 Tue	###	###	###	48.53			78.8	78.8	###
2016-Sep-05 Mon	###	###	47.8	###			66.9	66.9	0.0
2016-Sep-02 Fri	47.5	###	###	47.41			###	###	###
2016-Sep-01 Thu	###	###	46.82	###	2,090,141	###	###	###	0.0
2016-Aug-31 Wed	48.23	48.23	###	###			###	###	0.0
2016-Aug-30 Tue	###	###	###	###	969,824	0	76.7	76.7	0.0
2016-Aug-29 Mon	49	###	###	48.52	1,281,822	0	33.4	33.4	3.5
2016-Aug-26 Fri	###	###	48.75	48.82	2,940,447	###	32.9	32.9	3.5
2016-Aug-25 Thu	###	49.4	48.47	###			39.8	39.8	0.0
2016-Aug-24 Wed	###	###	49.4	49.82	1,731,278	###	74.5	74.5	3.6
2016-Aug-23 Tue	49	49.57	48.78	###			###	###	0.0
2016-Aug-22 Mon	49.49	49.72	###	49.2	1,133,559	28,180,276	36.1	36.1	3.5
2016-Aug-19 Fri	###	50	###	49.79			###	###	###
2016-Aug-18 Thu	49.55	###	49.27	###	1,318,054	###	###	###	0.0
2016-Aug-17 Wed	###	###	49	49.56			81.8	81.8	3.5
2016-Aug-16 Tue	###	###	###	48.46	1,969,275	0	###	###	###
2016-Aug-15 Mon	48.5	###	###	###			27.1	27.1	0.0
2016-Aug-12 Fri	50.2	50.4	49.58	49.74	2,063,222	###	22.4	22.4	3.6
2016-Aug-11 Thu	###	49.82	48.7	49.71	3,603,228	###	###	###	###
2016-Aug-10 Wed	###	###	###	50.57	2,666,575	0	###	###	3.6
2016-Aug-09 Tue	50.4	###	###	###			###	###	0.0
2016-Aug-08 Mon	49.8	50.47	###	###	1,791,351	45,204,742	77.1	77.1	0.0
2016-Aug-05 Fri	###	49.76	48.74	49.52			###	###	3.5
2016-Aug-04 Thu	49.7	50.55	48.5	###			14.5	14.5	0.0
2016-Aug-03 Wed	49.51	50.47	49.42	49.42	2,343,342	###	###	###	3.5
2016-Aug-02 Tue	49.84	###	49.4	49.41			38.3	38.3	###
2016-Aug-01 Mon	50	###	###	49.7			27.1	27.1	3.6
2016-Jul-29 Fri	###	###	###	49.56			13.6	13.6	3.5
2016-Jul-28 Thu	49.83	###	49.83	###	2,426,956	###	###	###	0.0
2016-Jul-27 Wed	49.43	###	###	###	2,239,156	0	77.0	77.0	0.0
2016-Jul-26 Tue	###	###	47.7	###			###	###	0.0
2016-Jul-25 Mon	###	48.59	47.89	###	1,472,423	71,029,685	###	###	0.0
2016-Jul-22 Fri	48.5	###	###	###	1,880,829	0	###	###	0.0
2016-Jul-21 Thu	48.2	48.73	48	48.52			###	###	3.5
2016-Jul-20 Wed	48	48.49	###	48			61.4	61.4	3.4
2016-Jul-19 Tue	###	###	###	###	1,992,147	0	###	###	0.0
2016-Jul-18 Mon	50.5	50.57	###	###			26.3	26.3	0.0
2016-Jul-15 Fri	50.4	###	50.4	50.55			###	###	###
2016-Jul-14 Thu	###	50.55	49.85	50.2	1,367,348	###	###	###	3.6
2016-Jul-13 Wed	###	50.985	###	50.78			81.2	81.2	3.6
2016-Jul-12 Tue	49.77	###	###	49.4	1,938,453	0	30.0	30.0	3.5
2016-Jul-11 Mon	###	49.52	48.56	49.52			###	###	3.5
2016-Jul-08 Fri	47	###	###	###			85.5	85.5	0.0
2016-Jul-07 Thu	###	47.79	###	###	2,096,555	50,097,181	27.8	27.8	0.0
2016-Jul-06 Wed	46.75	###	46.4	46.81	2,010,155	###	70.6	70.6	###
2016-Jul-05 Tue	###	###	47.56	47.77	1,958,477	46,572,583	###	###	3.4
2016-Jul-04 Mon	###	###	###	47.78			###	###	3.4
2016-Jul-01 Fri	46.26	46.82	45.925	###			27.1	27.1	0.0
2016-Jun-30 Thu	45.56	###	###	45.5			29.8	29.8	3.3
2016-Jun-29 Wed	###	45.24	###	44.83			###	###	3.2
2016-Jun-28 Tue	###	###	###	44.2	2,643,954	0	###	###	3.2
2016-Jun-27 Mon	43.45	44.44	###	###	3,161,220	###	74.2	74.2	0.0
2016-May-26 Thu	45.82	###	45.25	45.48			23.7	23.7	3.2
2016-May-25 Wed	45	###	###	###			69.1	69.1	0.0
2016-May-24 Tue	###	44.56	###	44.2	2,220,181	###	###	###	3.2
2016-May-23 Mon	44.55	44.82	43.85	44			25.4	25.4	3.1
2016-May-20 Fri	###	###	###	###			64.9	64.9	0.0
2016-May-19 Thu	45.25	###	43.86	44.29	3,186,980	69,890,471	###	###	###
2016-May-18 Wed	###	###	###	45.82			###	###	3.3
2016-May-17 Tue	46	###	45.56	45.87			33.3	33.3	###
2016-May-16 Mon	44.59	###	###	45.21	1,667,349	0	83.5	83.5	###
2016-May-13 Fri	45.2	###	44.285	###			26.0	26.0	0.0
2016-May-12 Thu	###	###	45.8	###	2,026,357	46,403,575	66.8	66.8	0.0
2016-May-11 Wed	46.5	###	45.41	###			22.6	22.6	0.0
2016-May-10 Tue	44.51	45.49	44.4	45.4			###	###	3.2
2016-May-09 Mon	48.2	48.57	46.26	46.74			###	###	3.3
2016-May-06 Fri	47.52	###	47.24	47.75	2,753,941	65,048,086	64.8	64.8	###
2016-May-05 Thu	###	48.54	47.21	###	3,853,283	184,475,923	###	###	0.0
2016-May-04 Wed	###	49.84	47.4	47.85	4,902,324	###	###	###	3.4
2016-May-03 Tue	51.8	52.44	50.87	51.75	2,559,889	###	###	###	###
2016-May-02 Mon	###	52.5	###	52.4	1,726,824	###	###	###	3.7
2016-Apr-29 Fri	50.23	###	49.86	51.55	7,897,722	###	83.4	83.4	3.7
2016-Apr-28 Thu	###	50.5	49.29	50.29			84.9	84.9	3.6
2016-Apr-27 Wed	###	###	###	48.42			###	###	3.5
2016-Apr-26 Tue	###	###	49.23	49.44	3,988,924	###	###	###	###
2016-Apr-22 Fri	###	###	50.81	51			25.3	25.3	3.6
2016-Apr-21 Thu	###	###	###	52.55	2,541,684	0	20.7	20.7	###
2016-Apr-20 Wed	51.59	51.88	50.84	###	4,554,626	###	###	###	0.0
2016-Apr-19 Tue	48.46	49.42	###	49.29			###	###	###
2016-Apr-18 Mon	47	47.85	47	47.45			77.4	77.4	###
2016-Apr-15 Fri	48.23	48.27	###	48.2	2,621,478	63,269,371	###	###	3.4
2016-Apr-14 Thu	###	###	###	###	4,398,147	0	###	###	0.0
2016-Apr-13 Wed	46.45	47.55	46.45	###	4,112,773	###	###	###	0.0
2016-Apr-12 Tue	###	###	###	###	2,298,687	0	76.1	76.1	0.0
2016-Apr-11 Mon	43.7	44.44	43.51	44.28			79.6	79.6	3.2
2016-Apr-08 Fri	42.22	43.59	###	43.26			86.1	86.1	###
2016-Apr-07 Thu	42.46	43.27	###	###			81.0	81.0	0.0
2016-Apr-06 Wed	###	###	###	###			###	###	0.0
2016-Apr-05 Tue	###	42.79	41.73	###			37.2	37.2	0.0
2016-Apr-04 Mon	###	43.54	42.77	42.82	1,278,926	55,192,051	21.5	21.5	3.1
2016-Apr-01 Fri	###	###	###	###	2,312,428	0	90.6	90.6	0.0
2016-Mar-31 Thu	###	43.57	42.59	###	1,867,245	###	19.4	19.4	0.0
2016-Mar-30 Wed	42.48	42.77	41.8	###	1,806,470	76,386,583	###	###	0.0
2016-Mar-29 Tue	42.55	###	###	###	1,290,458	0	37.4	37.4	0.0
2016-Mar-24 Thu	###	###	###	###			16.6	16.6	0.0
2016-Mar-23 Wed	43.89	###	43.53	43.86			###	###	3.1
2016-Mar-22 Tue	###	44.47	43.83	43.86	979,446	43,242,540	###	###	3.1
2016-Mar-21 Mon	44.4	44.4	43.57	###			28.4	28.4	0.0
2016-Mar-18 Fri	44.88	###	###	###			###	###	0.0
2016-Mar-17 Thu	###	44.27	###	43.73	2,195,581	48,599,185	###	###	###
2016-Mar-16 Wed	42.4	###	###	###	1,533,886	0	74.7	74.7	0.0
2016-Mar-15 Tue	43.85	###	###	###					0.0
2016-Mar-14 Mon	44.7	44.8	###	44.47	1,331,986	29,836,486	35.2	35.2	###
2016-Mar-11 Fri	###	###	44.26	44.57	1,555,429	34,421,643	###	###	###
2016-Mar-10 Thu	###	45.2	###	44.73	1,884,941	###	###	###	###
2016-Mar-09 Wed	43.5	44.47	43	###			83.1	83.1	0.0
2016-Mar-08 Tue	47.8	47.8	44.86	45.26			8.8	8.8	3.2
2016-Mar-07 Mon	46	###	45.8	46.47			###	###	###
2016-Mar-04 Fri	44.5	45.24	44	###			74.6	74.6	0.0
2016-Mar-03 Thu	44.4	44.8	###	44.2	2,365,751	52,992,822	###	###	3.2
2016-Mar-02 Wed	42.4	###	42.24	###	2,808,721	59,320,187	83.2	83.2	0.0
2016-Mar-01 Tue	40.87	41.83	40.81	###			73.7	73.7	0.0
2016-Feb-29 Mon	40.88	###	###	40.28	2,571,225	0	23.2	23.2	2.9
2016-Feb-26 Fri	40.79	40.79	39.74	40	4,291,558	172,799,582	19.7	19.7	2.9
2016-Feb-25 Thu	41.54	41.82	40.85	###			37.7	37.7	0.0
2016-Feb-24 Wed	42.55	42.88	41.8	###			###	###	0.0
2016-Feb-23 Tue	###	###	44.25	###	3,253,642	71,986,829	###	###	0.0
2016-Feb-22 Mon	###	44.27	###	###	2,482,482	###	86.6	86.6	0.0
2016-Feb-19 Fri	###	###	42.41	###	2,221,456	47,105,974	24.3	24.3	0.0
2016-Feb-18 Thu	###	43.7	42.88	43.4	2,651,044	###	###	###	###
2016-Feb-17 Wed	43	###	41.985	###	2,333,042	48,976,384	###	###	0.0
2016-Feb-16 Tue	###	43.44	42.72	43.2	2,531,027	109,036,643	###	###	3.1
2016-Feb-15 Mon	###	42.27	41.43	42.22	2,722,123	113,920,847	###	###	3.0
2016-Feb-12 Fri	39.7	41.44	###	40.47			###	###	###
2016-Feb-11 Thu	###	###	40.42	###			###	###	0.0
2016-Feb-10 Wed	###	###	40.85	41.51			85.3	85.3	###
2016-Feb-09 Tue	42.25	42.55	41.74	42	3,666,046	###	###	###	3.0
2016-Feb-08 Mon	41.71	42.75	###	42.53			85.2	85.2	3.0
2016-Feb-05 Fri	41.29	41.7	40.59	###	2,753,983	###	75.5	75.5	0.0
2016-Feb-04 Thu	38.26	40.48	38.26	###			###	###	0.0
2016-Feb-03 Wed	###	###	36.53	###			###	###	0.0
2016-Feb-02 Tue	38.56	38.87	37.53	37.54	1,867,588	###	17.2	17.2	###
2016-Feb-01 Mon	###	###	38.74	###			17.8	17.8	0.0
2016-Jan-29 Fri	39.5	39.52	38.74	###	4,238,359	165,846,987	25.3	25.3	0.0
2016-Jan-28 Thu	38.54	###	38.51	###			###	###	0.0
2016-Jan-27 Wed	39.5	39.5	###	###			13.0	13.0	0.0
2016-Jan-25 Mon	39.8	39.8	38.86	###	1,645,954	64,735,370	###	###	0.0
2016-Jan-22 Fri	39.5	###	###	###			69.7	69.7	0.0
2016-Jan-21 Thu	38.58	39.25	###	###	3,248,141	###	###	###	0.0
2016-Jan-20 Wed	38.4	###	37.75	37.75			28.3	28.3	###
2016-Jan-19 Tue	38.5	39.5	###	38.82	2,205,957	43,567,650	###	###	2.8
2016-Jan-18 Mon	38.5	38.82	38.24	###			###	###	0.0
2016-Jan-15 Fri	###	40.74	39.46	39.51			28.7	28.7	2.8
2016-Jan-14 Thu	###	###	38.24	38.85	2,440,184	###	###	###	2.8
2016-Jan-13 Wed	38.57	40	38.23	39.55			89.1	89.1	2.8
2016-Jan-12 Tue	39.75	40	###	###	2,322,049	46,440,980	###	###	0.0
2016-Jan-11 Mon	40.5	40.7	###	40.5			72.5	72.5	2.9
2016-Jan-08 Fri	40.25	###	40.25	###			91.3	91.3	0.0
2016-Jan-07 Thu	41.85	###	40.59	40.7	3,335,121	67,686,280	20.6	20.6	2.9
2016-Jan-06 Wed	43.82	43.85	42.54	42.75			###	###	###
2016-Jan-05 Tue	44	###	43.85	###			75.6	75.6	0.0
2016-Jan-04 Mon	44.75	45.53	44.44	###	1,305,954	58,748,340	31.2	31.2	0.0
2015-Dec-31 Thu	###	###	44.2	44.71	824,789	###	###	###	###
2015-Dec-30 Wed	###	###	###	44.78	1,353,522	0	###	###	3.2
2015-Dec-29 Tue	44.75	###	44.42	44.77	1,752,746	38,928,488	###	###	3.2
2015-Dec-24 Thu	46	46.28	###	###			###	###	0.0
2015-Dec-23 Wed	###	44.47	42.5	44	2,114,489	91,948,554	###	###	3.1
2015-Dec-22 Tue	42.2	42.85	###	42.23			###	###	###
2015-Dec-21 Mon	###	###	###	42.88			###	###	3.1
2015-Dec-18 Fri	42.23	###	###	42.46			###	###	3.0
2015-Dec-17 Thu	###	44.28	###	###			###	###	0.0
2015-Dec-16 Wed	###	###	41.88	###	2,677,850	56,074,179	83.8	83.8	0.0
2015-Dec-15 Tue	41.45	###	41.21	41.76	2,009,489	41,405,520	80.2	80.2	3.0
2015-Dec-14 Mon	42	42.57	42	###	2,015,541	85,227,151	###	###	0.0
2015-Dec-11 Fri	###	43.25	###	###	1,791,122	###	74.3	74.3	0.0
2015-Dec-10 Thu	42.4	43.875	###	###	3,698,377	81,133,145	###	###	0.0
2015-Dec-09 Wed	40.8	###	###	###	5,144,576	0	###	###	0.0
2015-Dec-08 Tue	43.86	###	42.25	42.4			16.4	16.4	3.0
2015-Dec-07 Mon	44.78	###	###	###	1,507,021	0	###	###	0.0
2015-Dec-04 Fri	44.74	###	###	###			###	###	0.0
2015-Dec-03 Thu	45.5	###	###	45.59	2,560,243	0	68.3	68.3	###
2015-Dec-02 Wed	46.47	47	###	46.55	1,433,358	###	###	###	3.3
2015-Dec-01 Tue	46	###	46	###			###	###	0.0
2015-Nov-30 Mon	46	###	###	###	3,432,953	0	37.0	37.0	0.0
2015-Nov-27 Fri	###	###	46.21	46.23	3,320,027	76,709,223	17.3	17.3	3.3
2015-Nov-26 Thu	###	###	###	46.49			27.1	27.1	###
2015-Nov-25 Wed	47.46	###	###	###			34.4	34.4	0.0
2015-Nov-24 Tue	###	###	47.42	47.42			###	###	3.4
2015-Nov-23 Mon	###	48.58	47.81	###			29.8	29.8	0.0
2015-Nov-20 Fri	48.5	###	###	###	1,782,651	0	70.5	70.5	0.0
2015-Nov-19 Thu	###	###	###	###	2,594,947	0	###	###	0.0
2015-Nov-18 Wed	###	###	46.73	46.8			22.3	22.3	3.3
2015-Nov-17 Tue	###	48.23	###	###			31.0	31.0	0.0
2015-Nov-16 Mon	47.88	###	###	47.41	1,554,372	0	22.5	22.5	###
2015-Nov-13 Fri	###	48.73	###	###	1,965,455	###	###	###	0.0
2015-Nov-12 Thu	49.23	###	48.76	49.5	1,216,086	29,648,176	77.1	77.1	3.5
2015-Nov-11 Wed	49.7	49.81	###	49.4	1,562,351	38,910,351	###	###	3.5
2015-Nov-10 Tue	###	49.88	48.86	###			###	###	0.0
2015-Nov-09 Mon	###	50.2	###	49	2,034,848	51,074,684	17.5	17.5	3.5
2015-Nov-06 Fri	###	###	48.89	50.8	2,771,180	###	###	###	3.6
2015-Nov-05 Thu	50.5	###	###	###	1,701,350	0	30.8	30.8	0.0
2015-Nov-04 Wed	###	###	50.74	50.85	1,762,326	###	###	###	3.6
2015-Nov-03 Tue	51.47	51.71	###	###	1,462,222	37,805,749	16.7	16.7	0.0
2015-Nov-02 Mon	51	51.23	###	50.76			41.5	41.5	3.6
2015-Oct-30 Fri	50.53	###	50.42	###			###	###	0.0
2015-Oct-29 Thu	52.25	52.73	###	###	1,596,058	###	###	###	0.0
2015-Oct-28 Wed	###	52.43	###	###	1,625,278	###	###	###	0.0
2015-Oct-27 Tue	53.29	53.46	###	52.81			###	###	3.8
2015-Oct-26 Mon	###	###	53.8	53.81			34.5	34.5	###
2015-Oct-23 Fri	###	53.74	###	###	1,301,143	###	###	###	0.0
2015-Oct-22 Thu	###	52.77	###	###	787,985	20,790,984	80.4	80.4	0.0
2015-Oct-21 Wed	51.85	###	51.77	52.78	1,526,424	39,511,485	###	###	3.8
2015-Oct-20 Tue	52.51	###	52	###	1,377,229	35,807,954	27.8	27.8	0.0
2015-Oct-19 Mon	###	53.79	###	###			###	###	0.0
2015-Oct-16 Fri	54.55	###	###	###			###	###	0.0
2015-Oct-15 Thu	###	54.4	53.59	54.25	1,990,088	###	76.9	76.9	3.9
2015-Oct-14 Wed	53.51	###	52.74	###	2,527,250	66,643,582	23.0	23.0	0.0
2015-Oct-13 Tue	54	###	###	53.4	2,826,583	0	###	###	3.8
2015-Oct-12 Mon	###	###	###	54.81	1,687,040	0	###	###	###
2015-Oct-09 Fri	###	###	###	###	4,516,177	0	80.0	80.0	0.0
2015-Oct-08 Thu	53.75	54.2	52.46	###	4,475,074	###	23.4	23.4	0.0
2015-Oct-07 Wed	###	52.28	50.59	###			###	###	0.0
2015-Oct-06 Tue	50.5	51.45	50.44	50.52			76.9	76.9	3.6
2015-Oct-05 Mon	49.53	###	49.49	49.81			###	###	3.6
2015-Oct-02 Fri	48.43	###	48.26	48.73	1,785,251	###	74.7	74.7	###
2015-Oct-01 Thu	###	###	###	49.58			###	###	###
2015-Sep-30 Wed	47	###	47	###			88.8	88.8	0.0
2015-Sep-29 Tue	46.84	47	###	46.52			38.4	38.4	3.3
2015-Sep-28 Mon	###	48.81	47.8	48.75			###	###	3.5
2015-Sep-25 Fri	###	###	48.21	###			###	###	0.0
2015-Sep-24 Thu	48.7	48.75	###	###	1,854,522	45,203,973	###	###	0.0
2015-Sep-23 Wed	###	###	47.81	###			27.9	27.9	0.0
2015-Sep-22 Tue	49.7	49.83	###	###			###	###	0.0
2015-Sep-21 Mon	###	###	49.53	49.78	1,910,050	47,302,388	###	###	3.6
2015-Sep-18 Fri	###	###	###	51.26			27.0	27.0	###
2015-Sep-17 Thu	###	52.43	###	###			30.0	30.0	0.0
2015-Sep-16 Wed	51.5	51.7	###	###	1,840,744	###	22.6	22.6	0.0
2015-Sep-15 Tue	51.54	###	50.74	50.74			###	###	3.6
2015-Sep-14 Mon	52.5	###	51.52	51.86	1,696,125	43,692,180	###	###	3.7
2015-Sep-11 Fri	51.78	52.59	51.71	52	3,576,228	###	75.0	75.0	3.7
2015-Sep-10 Thu	###	51.45	50.7	51.27			###	###	3.7
2015-Sep-09 Wed	###	###	50.81	51.51	2,641,679	67,111,854	###	###	###
2015-Sep-08 Tue	###	50.43	49.56	50.22			69.0	69.0	3.6
2015-Sep-07 Mon	49.76	49.76	48.8	###	1,939,623	95,584,621	25.0	25.0	0.0
2015-Sep-04 Fri	###	50.5	49.49	49.76			###	###	3.6
2015-Sep-03 Thu	50.45	50.48	49.27	49.27	1,966,784	98,093,352	###	###	###
2015-Sep-02 Wed	###	49.54	48.23	49.54			76.9	76.9	3.5
2015-Sep-01 Tue	50.86	###	###	###			18.4	18.4	0.0
2015-Aug-31 Mon	50.55	###	49.8	50.29			31.8	31.8	3.6
2015-Aug-28 Fri	###	51.28	###	###	4,541,356	###	###	###	0.0
2015-Aug-27 Thu	49.2	###	###	48.81			23.0	23.0	###
2015-Aug-26 Wed	###	###	47.53	48.89			###	###	3.5
2015-Aug-25 Tue	46.89	48.86	46.8	48.45	3,548,521	169,725,759	65.8	65.8	###
2015-Aug-24 Mon	48.7	###	###	###	3,251,944	0	28.6	28.6	0.0
2015-Aug-21 Fri	###	50.42	###	49.52			74.1	74.1	3.5
2015-Aug-20 Thu	###	###	###	49.41			###	###	###
2015-Aug-19 Wed	51.25	###	50.52	###	1,674,777	###	24.0	24.0	0.0
2015-Aug-18 Tue	###	###	50.53	50.59	1,196,054	###	31.1	31.1	###
2015-Aug-17 Mon	###	51.75	###	50.89	1,185,351	30,670,957	###	###	###
2015-Aug-14 Fri	51.75	51.87	50.885	###	1,431,075	73,525,055	21.5	21.5	0.0
2015-Aug-13 Thu	52.8	53	51.89	###			###	###	0.0
2015-Aug-12 Wed	###	###	###	###	4,070,479	0	21.3	21.3	0.0
2015-Aug-11 Tue	###	55.29	###	###	3,344,154	###	33.9	33.9	0.0
2015-Aug-10 Mon	###	54.2	###	53.74			###	###	3.8
2015-Aug-07 Fri	###	###	53.27	53.27			24.8	24.8	###
2015-Aug-06 Thu	###	###	###	53.55			###	###	3.8
2015-Aug-05 Wed	52	###	52	###	2,218,955	###	86.3	86.3	0.0
2015-Aug-04 Tue	51.88	###	###	###			70.6	70.6	0.0
2015-Aug-03 Mon	###	###	###	52.2	1,438,374	0	###	###	3.7
2015-Jul-31 Fri	###	###	###	52.86			73.7	73.7	3.8
2015-Jul-30 Thu	52.55	53.29	52.54	53	2,412,285	###	###	###	3.8
2015-Jul-29 Wed	###	###	###	51.78	1,388,089	0	32.2	32.2	3.7
2015-Jul-28 Tue	###	###	50.43	51.28			###	###	3.7
2015-Jul-27 Mon	###	51.51	50.54	###			###	###	0.0
2015-Jul-24 Fri	###	###	50.51	51.2	1,862,743	47,043,574	83.7	83.7	3.7
2015-Jul-23 Thu	51.59	###	###	51.2	1,406,286	0	###	###	3.7
2015-Jul-22 Wed	52.84	53.47	###	###			###	###	0.0
2015-Jul-21 Tue	###	53.78	###	###	1,123,474	###	25.9	25.9	0.0
2015-Jul-20 Mon	###	53.87	52.8	53.87	1,081,280	###	###	###	3.8
2015-Jul-17 Fri	###	53.46	52.7	###	1,162,749	###	27.6	27.6	0.0
2015-Jul-16 Thu	54	54	###	###			###	###	0.0
2015-Jul-15 Wed	53.25	53.29	52.81	###	1,031,486	###	24.7	24.7	0.0
2015-Jul-14 Tue	###	53.56	###	###	1,849,855	###	65.5	65.5	0.0
2015-Jul-13 Mon	###	###	###	51.53			###	###	###
2015-Jul-10 Fri	51.5	###	51.45	###	1,696,183	###	###	###	0.0
2015-Jul-09 Thu	49.54	###	###	50.89			###	###	###
2015-Jul-08 Wed	###	51.48	###	###	2,443,044	62,883,952	20.0	20.0	0.0
2015-Jul-07 Tue	51.5	52.25	51.4	51.74	1,631,727	84,564,251	69.4	69.4	3.7
2015-Jul-06 Mon	51.85	51.85	###	###	1,553,753	40,281,046	24.4	24.4	0.0
2015-Jul-03 Fri	###	###	52.2	52.5			29.9	29.9	3.8
2015-Jul-02 Thu	53	53.26	52.73	###	1,786,174	###	60.4	60.4	0.0
2015-Jul-01 Wed	###	###	52.51	###			60.5	60.5	0.0
2015-Jun-30 Tue	53.4	53.87	###	53.75	1,793,880	48,318,157	64.8	64.8	###
2015-Jun-29 Mon	53.7	###	53	53.29	1,538,629	###	40.6	40.6	###
2015-Jun-26 Fri	54.88	###	###	###			21.8	21.8	0.0
2015-Jun-25 Thu	55.8	56.2	55.47	###	1,302,354	###	###	###	0.0
2015-Jun-24 Wed	56.57	###	###	###	1,934,520	0	18.4	18.4	0.0
2015-Jun-23 Tue	56	56.41	55.88	###			###	###	0.0
2015-Jun-22 Mon	55.4	55.8	54.8	55.8			###	###	4.0
2015-Jun-19 Fri	55.25	###	55	55.55	2,676,376	73,600,340	71.7	71.7	4.0
2015-Jun-18 Thu	###	55.74	54.87	###	3,938,626	###	###	###	0.0
2015-Jun-17 Wed	56.2	56.26	55.8	###			###	###	0.0
2015-Jun-16 Tue	56.8	57	55.85	###			###	###	0.0
2015-Jun-15 Mon	###	57.46	###	57.29	1,163,674	33,432,354	###	###	4.1
2015-Jun-12 Fri	###	###	56.72	###			71.7	71.7	0.0
2015-Jun-11 Thu	###	57.48	56.81	57.48	1,301,543	74,376,674	###	###	4.1
2015-Jun-10 Wed	###	56.22	###	###	1,331,442	###	72.9	72.9	0.0
2015-Jun-09 Tue	56.89	57.25	56.22	###			29.0	29.0	0.0
2015-Jun-05 Fri	###	57.4	###	###	1,160,982	33,320,183	###	###	0.0
2015-Jun-04 Thu	###	57.455	56.54	56.74	1,687,272	96,170,285	###	###	4.1
2015-Jun-03 Wed	56.8	###	56.75	57.5			###	###	4.1
2015-Jun-02 Tue	###	###	56.25	56.49			28.9	28.9	###
2015-Jun-01 Mon	57.7	57.7	###	57.42			30.7	30.7	###
2015-May-29 Fri	###	58.77	###	58.2			###	###	4.2
2015-May-28 Thu	###	57.78	###	###	1,076,350	31,095,751	75.9	75.9	0.0
2015-May-27 Wed	57.5	57.79	###	###			###	###	0.0
2015-May-26 Tue	58	###	###	58.29			###	###	###
2015-May-25 Mon	57.27	###	###	###	1,198,046	0	###	###	0.0
2015-May-22 Fri	57.43	57.74	###	56.75	903,450	###	###	###	###
2015-May-21 Thu	56.43	###	###	###	1,323,384	0	###	###	0.0
2015-May-20 Wed	###	###	55.56	###	2,539,225	70,539,670	###	###	0.0
2015-May-19 Tue	57.25	57.45	56.76	57.45			###	###	###
2015-May-18 Mon	58	###	###	57.45			###	###	###
2015-May-15 Fri	###	###	57.84	###	1,582,843	###	28.8	28.8	0.0
2015-May-14 Thu	58.22	58.46	57.54	57.7	1,706,778	98,993,124	###	###	###
2015-May-13 Wed	58.74	###	58.44	###	1,604,183	46,874,227	71.9	71.9	0.0
2015-May-12 Tue	###	59.57	58.57	59.25			###	###	4.2
2015-May-11 Mon	59.46	59.46	58.57	###	1,383,747	81,661,829	###	###	0.0
2015-May-08 Fri	58.5	58.87	###	58.43	1,442,670	###	30.8	30.8	###
2015-May-07 Thu	58.71	###	58.4	58.54	1,760,721	51,413,053	###	###	###
2015-May-06 Wed	###	59.7	58.55	###	1,570,654	###	82.3	82.3	0.0
2015-May-05 Tue	###	60.5	###	59.48			###	###	4.2
2015-May-04 Mon	###	###	###	###			77.6	77.6	0.0
2015-May-01 Fri	57.49	58.54	###	58.29	1,998,172	###	###	###	###
2015-Apr-30 Thu	56.71	###	###	###			76.2	76.2	0.0
2015-Apr-29 Wed	58.28	###	57.71	57.71	2,063,054	59,529,423	###	###	4.1
2015-Apr-28 Tue	59.2	59.49	###	58.79	2,204,153	###	###	###	###
2015-Apr-27 Mon	###	59.88	58.82	59.77			80.0	80.0	###
2015-Apr-24 Fri	57.7	57.79	###	57.79			###	###	4.1
2015-Apr-23 Thu	56.21	###	55.82	###	2,781,342	77,627,255	###	###	0.0
2015-Apr-22 Wed	54.85	55.2	54.52	55.2			###	###	3.9
2015-Apr-21 Tue	###	55.85	55.45	55.5			###	###	4.0
2015-Apr-20 Mon	54.85	55.5	###	###	1,851,847	51,388,754	###	###	0.0
2015-Apr-17 Fri	###	55.59	54.73	###	2,063,843	113,841,579	###	###	0.0
2015-Apr-16 Thu	56.45	56.54	55.45	55.87			22.0	22.0	###
2015-Apr-15 Wed	56.4	56.55	55.77	55.83	2,565,186	144,060,845	26.5	26.5	4.0
2015-Apr-14 Tue	###	55.27	###	###	2,709,985	###	###	###	0.0
2015-Apr-13 Mon	###	56.87	###	###			###	###	0.0
2015-Apr-10 Fri	56.4	56.89	###	56.89			###	###	###
2015-Apr-09 Thu	57	57.21	56.42	56.58			27.2	27.2	###
2015-Apr-08 Wed	###	57.78	###	57	4,436,475	###	###	###	###
2015-Apr-07 Tue	56	56.785	###	###	2,809,483	79,768,246	80.0	80.0	0.0
2015-Apr-02 Thu	55.83	###	55.48	55.78			###	###	4.0
2015-Apr-01 Wed	56.5	56.87	56.29	56.41			###	###	###
2015-Mar-31 Tue	###	###	56.8	57.23			###	###	4.1
2015-Mar-30 Mon	56	###	55.48	55.85			37.4	37.4	###
2015-Mar-27 Fri	56.55	###	56.44	56.55			63.3	63.3	###
2015-Mar-26 Thu	###	57.2	56.4	56.5			###	###	4.0
2015-Mar-25 Wed	###	57.48	56.83	56.83			###	###	###
2015-Mar-24 Tue	57.85	###	###	###			###	###	0.0
2015-Mar-23 Mon	59	###	###	58.21			###	###	4.2
2015-Mar-20 Fri	58	###	57.7	58.59	4,448,789	###	###	###	4.2
2015-Mar-19 Thu	###	###	###	###	2,288,642	0	29.0	29.0	0.0
2015-Mar-18 Wed	###	###	57.47	58.22	2,170,727	62,375,840	###	###	4.2
2015-Mar-17 Tue	###	###	57.75	57.84			28.1	28.1	###
2015-Mar-16 Mon	57	57.8	56.53	57.7	1,604,157	###	83.5	83.5	###
2015-Mar-13 Fri	57.27	57.41	###	###			70.0	70.0	0.0
2015-Mar-12 Thu	57.5	57.84	###	57.5			64.4	64.4	4.1
2015-Mar-11 Wed	57.8	###	57.42	57.87			###	###	###
2015-Mar-10 Tue	58.81	59	###	58.55			###	###	4.2
2015-Mar-09 Mon	59.48	59.52	###	59.2			35.4	35.4	4.2
2015-Mar-06 Fri	60.41	60.51	59.79	###	2,212,687	133,093,123	32.0	32.0	0.0
2015-Mar-05 Thu	###	61.7	###	###	2,724,352	84,046,259	###	###	0.0
2015-Mar-04 Wed	63.5	63.5	62.4	62.4			###	###	4.5
2015-Mar-03 Tue	64.4	###	###	64.8			###	###	4.6
2015-Mar-02 Mon	###	65.73	###	###	1,839,057	###	###	###	0.0
2015-Feb-27 Fri	###	64.755	###	64.41	5,120,774	###	###	###	###
2015-Feb-26 Thu	###	63.89	63.22	63.7			###	###	4.6
2015-Feb-25 Wed	63.77	###	###	63.58			###	###	###
2015-Feb-24 Tue	63.5	63.56	62.77	###			###	###	0.0
2015-Feb-23 Mon	###	64.4	###	###	1,129,750	36,377,950	###	###	0.0
2015-Feb-20 Fri	###	###	63.71	63.75			28.7	28.7	###
2015-Feb-19 Thu	###	###	63.45	###	1,554,250	49,308,581	28.5	28.5	0.0
2015-Feb-18 Wed	###	64.27	###	###			21.9	21.9	0.0
2015-Feb-17 Tue	63.85	###	###	63.5	3,122,472	0	###	###	4.5
2015-Feb-16 Mon	###	###	###	63.55			13.3	13.3	###
2015-Feb-13 Fri	###	###	61.85	63.79			###	###	###
2015-Feb-12 Thu	###	60.7	###	###			30.2	30.2	0.0
2015-Feb-11 Wed	59.86	###	###	59.8			36.3	36.3	###
2015-Feb-10 Tue	60.79	###	###	60.7			33.2	33.2	4.3
2015-Feb-09 Mon	###	###	###	###			###	###	0.0
2015-Feb-06 Fri	###	61.4	###	###			###	###	0.0
2015-Feb-05 Thu	###	60.41	###	60.2			###	###	###
2015-Feb-04 Wed	60.43	60.83	###	60.73			71.3	71.3	4.3
2015-Feb-03 Tue	###	58.75	57.79	58.58			###	###	4.2
2015-Feb-02 Mon	57.47	57.83	57.21	57.47	1,362,950	78,396,884	69.4	69.4	###
2015-Jan-30 Fri	###	###	57.26	57.56			###	###	###
2015-Jan-29 Thu	56.45	57.23	56.45	###	1,595,474	90,686,742	75.8	75.8	0.0
2015-Jan-28 Wed	56.8	57.46	56.45	###			69.8	69.8	0.0
2015-Jan-27 Tue	###	###	55.21	56.8			###	###	4.1
2015-Jan-23 Fri	###	###	56.58	56.86	1,400,226	###	###	###	###
2015-Jan-22 Thu	###	56.53	###	56.5			82.1	82.1	4.0
2015-Jan-21 Wed	54.87	55.47	54.77	###	3,288,651	181,270,443	69.8	69.8	0.0
2015-Jan-20 Tue	54.2	###	53.29	###	2,418,441	###	23.2	23.2	0.0
2015-Jan-19 Mon	###	55.43	###	###	1,632,424	###	###	###	0.0
2015-Jan-16 Fri	54	###	###	53.89			33.0	33.0	###
2015-Jan-15 Thu	###	###	###	###	2,715,754	0	30.6	30.6	0.0
2015-Jan-14 Wed	56.8	###	###	55.54	2,552,028	0	###	###	4.0
2015-Jan-13 Tue	57.58	57.79	###	57.46	1,576,250	45,545,743	###	###	4.1
2015-Jan-12 Mon	###	58.86	###	58.5	1,262,243	###	76.3	76.3	4.2
2015-Jan-09 Fri	###	59.71	###	59.4	1,880,643	###	###	###	4.2
2015-Jan-08 Thu	57.43	58.74	###	###			88.6	88.6	0.0
2015-Jan-07 Wed	57.25	###	56.85	57.29			69.6	69.6	4.1
2015-Jan-06 Tue	57	57.77	###	57.59			83.6	83.6	###
2015-Jan-05 Mon	###	###	57.8	58.48			###	###	4.2
2015-Jan-02 Fri	57.5	58.57	57.26	###	732,926	###	77.0	77.0	0.0
2014-Dec-31 Wed	###	58.75	57.74	58			26.4	26.4	4.1
2014-Dec-30 Tue	58	###	###	57.56			###	###	###
2014-Dec-29 Mon	57.53	###	###	###	1,048,387	0	###	###	0.0
2014-Dec-24 Wed	56.57	###	56.25	56.59			71.7	71.7	4.0
2014-Dec-23 Tue	###	###	55.8	55.81	1,736,971	###	18.8	18.8	###
2014-Dec-22 Mon	57.21	57.785	57.21	57.73	1,639,053	94,241,449	###	###	###
2014-Dec-19 Fri	55.5	56.29	55.26	56.29			75.2	75.2	###
2014-Dec-18 Thu	###	55.22	###	54.73	3,314,823	###	###	###	###
2014-Dec-17 Wed	###	53.8	###	###	2,088,723	56,186,648	65.9	65.9	0.0
2014-Dec-16 Tue	###	###	52.21	###	1,916,253	50,023,784	78.9	78.9	0.0
2014-Dec-15 Mon	52	53.77	52	53.5			90.3	90.3	###
2014-Dec-12 Fri	54.51	###	53.47	###	2,444,846	65,362,957	###	###	0.0
2014-Dec-11 Thu	###	55.54	54.82	###			###	###	0.0
2014-Dec-10 Wed	###	56.75	55.71	56.4	1,876,453	105,512,952	###	###	4.0
2014-Dec-09 Tue	###	56.75	55.5	55.5	4,621,489	259,381,070	###	###	4.0
2014-Dec-08 Mon	57.44	57.76	###	###	1,584,228	###	###	###	0.0
2014-Dec-05 Fri	###	58.52	56.76	###			19.8	19.8	0.0
2014-Dec-04 Thu	58.59	###	###	###			###	###	0.0
2014-Dec-03 Wed	###	###	###	###			65.1	65.1	0.0
2014-Dec-02 Tue	57.8	###	57.22	###			###	###	0.0
2014-Dec-01 Mon	###	###	56.5	###	2,705,688	76,435,686	21.3	21.3	0.0
2014-Nov-28 Fri	57.7	59.26	###	###			###	###	0.0
2014-Nov-27 Thu	58	58.44	57.82	###			74.5	74.5	0.0
2014-Nov-26 Wed	58.21	58.87	###	###			66.8	66.8	0.0
2014-Nov-25 Tue	57.77	###	###	57.41			29.1	29.1	###
2014-Nov-24 Mon	58.46	58.74	###	###			###	###	0.0
2014-Nov-21 Fri	###	###	###	56.41	1,829,456	0	24.3	24.3	###
2014-Nov-20 Thu	###	###	###	56.41	3,056,922	0	25.4	25.4	###
2014-Nov-19 Wed	###	###	###	###			21.8	21.8	0.0
2014-Nov-18 Tue	###	60.29	###	59.47	1,221,880	36,833,572	###	###	4.2
2014-Nov-17 Mon	60.54	60.85	59.74	###	1,236,754	74,570,082	28.4	28.4	0.0
2014-Nov-14 Fri	59.51	60.23	###	###			81.1	81.1	0.0
2014-Nov-13 Thu	59.57	59.89	###	59.7			76.5	76.5	4.3
2014-Nov-12 Wed	###	###	###	59.41			30.6	30.6	###
2014-Nov-11 Tue	60.71	###	###	60.51			31.6	31.6	4.3
2014-Nov-10 Mon	###	###	###	61.24			75.2	75.2	4.4
2014-Nov-07 Fri	59.81	60.72	59.81	60.7	1,862,647	112,252,421	83.4	83.4	4.3
2014-Nov-06 Thu	60.5	60.74	59.51	###	1,630,148	98,012,648	###	###	0.0
2014-Nov-05 Wed	59.83	60.28	###	###			###	###	0.0
2014-Nov-04 Tue	###	###	59.52	###			###	###	0.0
2014-Nov-03 Mon	###	60.52	59.53	59.78			###	###	4.3
2014-Oct-31 Fri	59.2	60.55	###	60.41	6,510,528	###	85.3	85.3	###
2014-Oct-30 Thu	###	59.44	58.75	###	1,754,775	103,698,428	76.6	76.6	0.0
2014-Oct-29 Wed	59.25	###	###	###			###	###	0.0
2014-Oct-28 Tue	###	###	###	###	1,985,324	0	###	###	0.0
2014-Oct-27 Mon	59.74	60.085	59.52	59.79			###	###	###
2014-Oct-24 Fri	###	###	59.43	###			69.4	69.4	0.0
2014-Oct-23 Thu	60.2	60.47	59.76	59.87	2,134,527	###	27.7	27.7	###
2014-Oct-22 Wed	60.74	###	60.7	61.21	2,336,823	70,922,578	75.3	75.3	4.4
2014-Oct-21 Tue	59.76	60.25	59.54	###	1,589,055	95,176,449	###	###	0.0
2014-Oct-20 Mon	###	###	59.43	59.73			27.3	27.3	###
2014-Oct-17 Fri	###	60.4	59.26	###	2,036,441	###	21.2	21.2	0.0
2014-Oct-16 Thu	###	60.41	###	59.89			30.6	30.6	4.3
2014-Oct-15 Wed	61.46	61.88	60.5	###	2,238,680	136,984,829	###	###	0.0
2014-Oct-14 Tue	59	60.82	###	60.74			85.2	85.2	4.3
2014-Oct-13 Mon	###	58.88	###	###	2,806,829	82,633,045	###	###	0.0
2014-Oct-10 Fri	###	57.88	57.2	57.26	2,754,882	###	###	###	###
2014-Oct-09 Thu	59.52	###	###	###	1,956,924	0	17.6	17.6	0.0
2014-Oct-08 Wed	58.5	59.46	58.29	###	3,407,650	###	80.6	80.6	0.0
2014-Oct-07 Tue	###	60.28	###	###	7,018,979	211,552,027	78.5	78.5	0.0
2014-Oct-06 Mon	###	###	###	57.59	1,632,955	0	21.1	21.1	###
2014-Oct-03 Fri	58.51	58.87	###	58.8	1,633,529	48,082,926	74.0	74.0	4.2
2014-Oct-02 Thu	###	###	58.56	###	1,580,559	###	78.0	78.0	0.0
2014-Oct-01 Wed	###	59.44	###	59.26	1,794,247	53,325,020	66.6	66.6	4.2
2014-Sep-30 Tue	###	59.58	###	59.58	1,810,689	53,940,425	73.6	73.6	4.3
2014-Sep-29 Mon	###	###	59.21	59.21	1,532,146	45,359,182	21.9	21.9	###
2014-Sep-26 Fri	60.5	###	###	###			24.8	24.8	0.0
2014-Sep-25 Thu	61.4	###	###	61.5			###	###	4.4
2014-Sep-24 Wed	###	###	60.25	60.75			###	###	###
2014-Sep-23 Tue	###	60.42	###	60.2	1,934,847	58,451,727	###	###	###
2014-Sep-22 Mon	60.7	###	59.77	###			###	###	0.0
2014-Sep-19 Fri	###	###	###	61.59			###	###	###
2014-Sep-18 Thu	62.5	62.5	###	###			26.6	26.6	0.0
2014-Sep-17 Wed	###	62.8	###	###	1,829,586	###	###	###	0.0
2014-Sep-16 Tue	62.83	###	61.72	61.81			###	###	###
2014-Sep-15 Mon	61.5	###	###	###			###	###	0.0
2014-Sep-12 Fri	###	###	###	61.89	1,504,422	0	###	###	###
2014-Sep-11 Thu	###	###	61.24	61.56	2,852,275	###	###	###	4.4
2014-Sep-10 Wed	61.5	###	61.21	61.53			75.4	75.4	###
2014-Sep-09 Tue	60.85	61.82	60.7	61.77	1,549,957	###	###	###	4.4
2014-Sep-08 Mon	###	61.655	###	###			32.1	32.1	0.0
2014-Sep-05 Fri	###	###	###	###	1,913,353	0	25.4	25.4	0.0
2014-Sep-04 Thu	###	62.53	###	###			###	###	0.0
2014-Sep-03 Wed	62.5	###	###	###			28.6	28.6	0.0
2014-Sep-02 Tue	###	###	62.23	###	1,127,549	35,083,687	73.7	73.7	0.0
2014-Sep-01 Mon	###	63.28	###	62.8			74.7	74.7	4.5
2014-Aug-29 Fri	###	###	###	###	4,844,623	0	###	###	0.0
2014-Aug-28 Thu	###	###	###	###			###	###	0.0
2014-Aug-27 Wed	###	###	###	###	1,737,082	0	68.1	68.1	0.0
2014-Aug-26 Tue	64.4	64.49	63.88	###	1,566,684	###	32.7	32.7	0.0
2014-Aug-25 Mon	###	###	###	64.54			###	###	###
2014-Aug-22 Fri	65.7	65.78	###	65.4			28.3	28.3	###
2014-Aug-21 Thu	66.74	66.77	65.48	###	1,983,182	###	###	###	0.0
2014-Aug-20 Wed	###	66.27	65.8	###	1,580,448	104,364,883	31.6	31.6	0.0
2014-Aug-19 Tue	###	66.58	65.84	66.4	1,923,846	127,377,843	74.9	74.9	4.7
2014-Aug-18 Mon	65.7	65.7	###	###			###	###	0.0
2014-Aug-15 Fri	###	###	###	65.29	2,023,729	0	###	###	###
2014-Aug-14 Thu	###	###	###	###	2,566,244	0	###	###	0.0
2014-Aug-13 Wed	###	66.45	65.5	65.73			24.6	24.6	###
2014-Aug-12 Tue	67.42	67.89	67.41	67.82			67.3	67.3	4.8
2014-Aug-11 Mon	###	67.25	66.75	66.75	1,956,046	131,055,082	34.4	34.4	4.8
2014-Aug-08 Fri	###	###	65.8	66.43			###	###	4.7
2014-Aug-07 Thu	65.78	66.47	65.55	###	2,119,689	139,920,670	79.1	79.1	0.0
2014-Aug-06 Wed	###	65.83	###	65.82	2,006,720	66,051,188	84.8	84.8	###
2014-Aug-05 Tue	65.71	65.86	###	###	1,649,629	54,322,282	33.7	33.7	0.0
2014-Aug-04 Mon	###	65.48	###	65.43	870,189	28,489,987	###	###	###
2014-Aug-01 Fri	###	###	###	65.4			73.2	73.2	###
2014-Jul-31 Thu	###	66.48	65.86	###			78.4	78.4	0.0
2014-Jul-30 Wed	###	###	###	###			###	###	0.0
2014-Jul-29 Tue	###	###	###	65.75			75.2	75.2	###
2014-Jul-28 Mon	64.8	65.47	64.55	###	1,152,948	74,953,149	80.5	80.5	0.0
2014-Jul-25 Fri	###	65.29	64.81	###	4,728,444	307,585,282	###	###	0.0
2014-Jul-24 Thu	###	65.25	###	65.25			86.8	86.8	###
2014-Jul-23 Wed	64.77	64.85	###	64.53	1,531,743	###	23.9	23.9	###
2014-Jul-22 Tue	63.51	###	63.51	###	1,227,282	###	###	###	0.0
2014-Jul-21 Mon	###	###	###	63.7	1,380,457	0	###	###	4.6
2014-Jul-18 Fri	###	64.43	###	64.29	1,608,578	51,820,340	###	###	4.6
2014-Jul-17 Thu	65.21	65.44	64.75	64.75			###	###	4.6
2014-Jul-16 Wed	###	###	63.57	###	2,135,049	###	75.8	75.8	0.0
2014-Jul-15 Tue	###	###	62.56	###			84.1	84.1	0.0
2014-Jul-14 Mon	###	62.45	61.72	###	1,086,021	###	###	###	0.0
2014-Jul-11 Fri	###	62.5	###	###			###	###	0.0
2014-Jul-10 Thu	62.58	62.74	###	62.41	1,279,927	###	###	###	4.5
2014-Jul-09 Wed	###	62.42	61.87	###	1,798,347	111,758,274	34.3	34.3	0.0
2014-Jul-08 Tue	###	62.53	###	###	1,680,748	52,548,586	###	###	0.0
2014-Jul-07 Mon	62.88	###	###	62.28	1,790,474	0	24.8	24.8	4.4
2014-Jul-04 Fri	63.2	###	62.54	###	1,622,648	###	###	###	0.0
2014-Jul-03 Thu	62.4	62.55	###	62.45			###	###	###
2014-Jul-02 Wed	###	###	###	###			###	###	0.0
2014-Jul-01 Tue	###	60.54	###	60.45	2,898,227	###	73.9	73.9	4.3
2014-Jun-30 Mon	59.85	###	###	###			30.2	30.2	0.0
2014-Jun-27 Fri	###	###	###	###			75.2	75.2	0.0
2014-Jun-26 Thu	59	###	59	###	1,956,184	57,707,428	###	###	0.0
2014-Jun-25 Wed	58.72	59.29	58.52	###	2,091,149	###	###	###	0.0
2014-Jun-24 Tue	###	###	59.325	59.53	1,283,744	38,079,056	23.1	23.1	4.3
2014-Jun-23 Mon	59.22	###	###	###	3,349,144	0	83.1	83.1	0.0
2014-Jun-20 Fri	59	59.5	58.45	58.51	1,518,972	89,581,373	###	###	###
2014-Jun-19 Thu	58.78	###	58.72	59.24			74.3	74.3	###
2014-Jun-18 Wed	###	###	57.72	###	1,849,955	###	32.0	32.0	0.0
2014-Jun-17 Tue	57.5	57.74	###	57.45	1,557,950	###	30.3	30.3	###
2014-Jun-16 Mon	57.4	###	57.22	###			79.9	79.9	0.0
2014-Jun-13 Fri	57.78	57.79	###	###			27.3	27.3	0.0
2014-Jun-12 Thu	59	59.24	58.72	58.72	1,658,450	97,815,381	31.1	31.1	4.2
2014-Jun-11 Wed	59.4	59.5	###	59.4			###	###	4.2
2014-Jun-10 Tue	###	###	59.43	###			###	###	0.0
2014-Jun-06 Fri	59.5	59.77	###	59.4			26.0	26.0	4.2
2014-Jun-05 Thu	59.78	59.955	59.4	###			###	###	0.0
2014-Jun-04 Wed	59.55	59.75	###	59.44			38.0	38.0	4.2
2014-Jun-03 Tue	###	60.28	59.55	###	3,203,746	191,952,441	###	###	0.0
2014-Jun-02 Mon	###	59.43	###	59.23	2,885,725	###	85.3	85.3	###
2014-May-30 Fri	###	###	###	###			###	###	0.0
2014-May-29 Thu	###	60.41	###	###			###	###	0.0
2014-May-28 Wed	61.21	###	60.89	61.4			71.9	71.9	4.4
2014-May-27 Tue	###	61.58	###	61.21	1,173,755	###	76.4	76.4	4.4
2014-May-26 Mon	60.78	###	60.44	###			###	###	0.0
2014-May-23 Fri	###	###	60.4	60.54	1,708,381	###	23.1	23.1	4.3
2014-May-22 Thu	###	61.2	59.7	###	2,948,788	###	81.6	81.6	0.0
2014-May-21 Wed	###	59.4	58.77	59.4			###	###	4.2
2014-May-20 Tue	60.2	60.55	59.52	###			30.0	30.0	0.0
2014-May-19 Mon	61.2	61.2	###	###	4,062,953	###	###	###	0.0
2014-May-16 Fri	62.8	###	61.76	###	1,868,351	57,694,678	18.8	18.8	0.0
2014-May-15 Thu	62.78	62.85	###	62.81			68.7	68.7	###
2014-May-14 Wed	62.8	62.8	62.225	62.78			29.5	29.5	4.5
2014-May-13 Tue	###	###	###	62.85			74.6	74.6	###
2014-May-12 Mon	###	###	60.25	###			78.8	78.8	0.0
2014-May-09 Fri	###	###	60.77	###			28.7	28.7	0.0
2014-May-08 Thu	61.4	###	###	61.46			###	###	###
2014-May-07 Wed	###	###	60.4	###			###	###	0.0
2014-May-06 Tue	###	61.83	###	61.5	1,121,173	###	###	###	4.4
2014-May-05 Mon	61.7	61.88	###	###	1,848,122	###	###	###	0.0
2014-May-02 Fri	###	###	60.53	###			31.5	31.5	0.0
2014-May-01 Thu	###	###	60.56	60.79	1,955,886	59,224,228	30.1	30.1	4.3
2014-Apr-30 Wed	61.76	###	###	61.7			###	###	4.4
2014-Apr-29 Tue	61.46	###	60.73	###	2,755,758	###	43.3	43.3	0.0
2014-Apr-28 Mon	62.8	62.88	61.81	###			###	###	0.0
2014-Apr-24 Thu	###	###	62.8	###			28.0	28.0	0.0
2014-Apr-23 Wed	###	###	62.54	62.79			27.3	27.3	4.5
2014-Apr-22 Tue	62.81	###	###	62.74	1,842,086	0	###	###	###
2014-Apr-17 Thu	63.21	###	###	###			74.1	74.1	0.0
2014-Apr-16 Wed	###	63.7	62.86	###			69.8	69.8	0.0
2014-Apr-15 Tue	###	###	63.26	###	2,142,548	###	###	###	0.0
2014-Apr-14 Mon	63.72	63.88	###	63.26			###	###	4.5
2014-Apr-11 Fri	###	###	###	###			###	###	0.0
2014-Apr-10 Thu	###	###	64.79	###	2,724,324	88,254,475	###	###	0.0
2014-Apr-09 Wed	###	###	###	###	2,908,380	0	67.0	67.0	0.0
2014-Apr-08 Tue	63.5	###	63.5	64.5			87.5	87.5	4.6
2014-Apr-07 Mon	63.4	64.24	63.4	###			80.6	80.6	0.0
2014-Apr-04 Fri	63.55	63.84	63.25	63.72	1,416,524	###	###	###	###
2014-Apr-03 Thu	64.4	64.48	###	###	1,697,658	###	23.6	23.6	0.0
2014-Apr-02 Wed	64.4	64.45	###	###			###	###	0.0
2014-Apr-01 Tue	###	###	63.49	63.85	2,044,084	64,889,446	###	###	###
2014-Mar-31 Mon	63.75	63.85	###	63.55			28.2	28.2	###
2014-Mar-28 Fri	###	###	62.76	63.24			###	###	4.5
2014-Mar-27 Thu	62.79	###	62.54	###			###	###	0.0
2014-Mar-26 Wed	###	63.8	###	###	3,926,286	125,248,523	###	###	0.0
2014-Mar-25 Tue	61.48	62.48	###	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	61.5			75.3	75.3	4.4
2014-Mar-21 Fri	61.4	61.54	###	###			31.8	31.8	0.0
2014-Mar-20 Thu	60.84	###	60.51	60.8	2,713,375	###	42.0	42.0	4.3
2014-Mar-19 Wed	###	###	61.28	###			###	###	0.0
2014-Mar-18 Tue	61.8	###	61.76	61.85	1,901,178	58,708,376	###	###	4.4
2014-Mar-17 Mon	61.84	###	###	61.28			###	###	4.4
2014-Mar-14 Fri	61.21	62.22	###	61.5	3,258,124	###	83.2	83.2	4.4
2014-Mar-13 Thu	###	63.21	###	###			###	###	0.0
2014-Mar-12 Wed	61.2	61.45	60.645	###	2,342,683	143,014,940	76.8	76.8	0.0
2014-Mar-11 Tue	###	###	60.77	61.22	4,433,442	###	78.9	78.9	4.4
2014-Mar-10 Mon	###	62.7	###	61.2			17.9	17.9	###
2014-Mar-07 Fri	64.75	65.42	64.7	###			69.9	69.9	0.0
2014-Mar-06 Thu	64.22	###	###	64.58			###	###	4.6
2014-Mar-05 Wed	65.55	###	###	64.81	3,841,944	0	17.5	17.5	###
2014-Mar-04 Tue	65.8	###	###	65.83			###	###	4.7
2014-Mar-03 Mon	66.5	66.56	###	65.79			###	###	###
2014-Feb-28 Fri	67.8	###	66.81	66.84			22.1	22.1	4.8
2014-Feb-27 Thu	###	###	66.54	###	3,023,284	100,584,658	###	###	0.0
2014-Feb-26 Wed	67.51	###	###	###			###	###	0.0
2014-Feb-25 Tue	69.2	69.2	68.41	###	3,965,645	###	###	###	0.0
2014-Feb-24 Mon	###	###	###	69.55	2,051,357	0	###	###	5.0
2014-Feb-21 Fri	###	70.47	###	70.23			###	###	###
2014-Feb-20 Thu	###	70.85	69.42	69.59	3,667,155	###	###	###	###
2014-Feb-19 Wed	###	###	###	70.2	2,714,875	0	24.9	24.9	5.0
2014-Feb-18 Tue	70	###	69.8	70.88	3,681,681	###	###	###	5.1
2014-Feb-17 Mon	68.7	69.57	###	69.54			82.0	82.0	5.0
2014-Feb-14 Fri	68.85	68.88	###	###	3,336,685	###	17.7	17.7	0.0
2014-Feb-13 Thu	68.5	###	###	67.83			###	###	4.8
2014-Feb-12 Wed	67.45	###	###	###	2,867,877	0	###	###	0.0
2014-Feb-11 Tue	66.27	66.84	66.2	###	1,349,227	89,750,580	###	###	0.0
2014-Feb-10 Mon	66.79	67.085	###	###			###	###	0.0
2014-Feb-07 Fri	###	###	65.7	###			63.2	63.2	0.0
2014-Feb-06 Thu	###	65.87	###	###			74.4	74.4	0.0
2014-Feb-05 Wed	64.55	64.73	###	64.59			###	###	###
2014-Feb-04 Tue	64.52	64.53	64.075	###			###	###	0.0
2014-Feb-03 Mon	###	###	###	###			72.3	72.3	0.0
2014-Jan-31 Fri	65.5	65.77	65.23	###			###	###	0.0
2014-Jan-30 Thu	###	65.8	###	65.8			82.5	82.5	4.7
2014-Jan-29 Wed	65.48	65.8	###	65.8			73.4	73.4	4.7
2014-Jan-28 Tue	###	64.88	###	###			###	###	0.0
2014-Jan-24 Fri	###	65.655	64.85	###	1,772,941	###	###	###	0.0
2014-Jan-23 Thu	65.48	###	64.45	###	2,796,359	###	###	###	0.0
2014-Jan-22 Wed	64.7	65.29	64.5	65.29	2,050,976	133,098,087	82.3	82.3	###
2014-Jan-21 Tue	65.8	###	65.45	65.8			###	###	4.7
2014-Jan-20 Mon	66.88	###	66.27	66.49			###	###	###
2014-Jan-17 Fri	###	###	65.81	###	2,966,142	###	22.2	22.2	0.0
2014-Jan-16 Thu	65.75	65.85	###	65.58			###	###	4.7
2014-Jan-15 Wed	64.24	64.5	###	64.24	1,555,428	50,162,553	###	###	4.6
2014-Jan-14 Tue	63.2	63.49	62.89	###			###	###	0.0
2014-Jan-13 Mon	###	64.29	63.51	63.51	1,541,644	98,511,051	###	###	###
2014-Jan-10 Fri	64.48	64.48	###	###			19.6	19.6	0.0
2014-Jan-09 Thu	65.54	65.54	65.085	###			24.6	24.6	0.0
2014-Jan-08 Wed	###	65.79	###	###	2,235,842	73,548,022	###	###	0.0
2014-Jan-07 Tue	66.82	66.85	###	###	2,777,082	###	###	###	0.0
2014-Jan-06 Mon	###	68.27	67.42	67.75			37.5	37.5	###
2014-Jan-03 Fri	###	68.44	67.86	###	975,423	66,475,077	79.5	79.5	0.0
2014-Jan-02 Thu	68.5	###	68.5	68.71	873,440	29,915,320	69.0	69.0	4.9
2013-Dec-31 Tue	###	68.2	67.76	###	929,552	63,190,944	70.6	70.6	0.0
2013-Dec-30 Mon	###	###	67.78	###			###	###	0.0
2013-Dec-27 Fri	###	67.74	67.21	###			###	###	0.0
2013-Dec-24 Tue	###	###	66.55	66.84	723,453	###	###	###	4.8
2013-Dec-23 Mon	###	###	66.345	###	2,146,573	###	###	###	0.0
2013-Dec-20 Fri	66.46	66.74	###	66.74	7,440,924	###	66.3	66.3	4.8
2013-Dec-19 Thu	66.47	###	###	66.53			###	###	4.8
2013-Dec-18 Wed	###	66.29	###	###			23.8	23.8	0.0
2013-Dec-17 Tue	65.5	65.73	###	###	1,624,226	53,380,187	34.7	34.7	0.0
2013-Dec-16 Mon	64.59	###	64.24	###	1,027,843	###	73.8	73.8	0.0
2013-Dec-13 Fri	###	###	###	###			18.3	18.3	0.0
2013-Dec-12 Thu	65.5	65.53	64.21	###	2,753,654	###	###	###	0.0
2013-Dec-11 Wed	###	###	###	65.77			73.5	73.5	4.7
2013-Dec-10 Tue	###	66.84	###	###	2,208,773	###	31.1	31.1	0.0
2013-Dec-09 Mon	###	###	66.2	66.53			34.1	34.1	4.8
2013-Dec-06 Fri	###	###	###	66.41			###	###	###
2013-Dec-05 Thu	###	###	65.88	###	2,403,941	###	###	###	0.0
2013-Dec-04 Wed	###	66.59	###	66.29	1,980,825	###	80.2	80.2	###
2013-Dec-03 Tue	###	66.4	###	65.49	1,518,954	50,429,272	30.5	30.5	4.7
2013-Dec-02 Mon	66.5	###	###	65.85			###	###	###
2013-Nov-29 Fri	###	###	65.86	###	6,480,351	213,397,958	71.9	71.9	0.0
2013-Nov-28 Thu	64.75	###	64.41	64.42	1,740,385	###	###	###	###
2013-Nov-27 Wed	64.41	64.53	###	###	1,781,470	57,479,129	38.2	38.2	0.0
2013-Nov-26 Tue	###	65.24	###	###	1,675,144	###	78.8	78.8	0.0
2013-Nov-25 Mon	65.25	###	###	65.4			###	###	###
2013-Nov-22 Fri	65.25	65.46	###	65.28	1,039,048	34,008,041	68.3	68.3	4.7
2013-Nov-21 Thu	###	65.43	###	64.82	1,653,945	###	34.3	34.3	###
2013-Nov-20 Wed	64.86	###	64.5	64.73			36.9	36.9	###
2013-Nov-19 Tue	###	65.26	64.74	###	1,072,549	69,715,685	77.9	77.9	0.0
2013-Nov-18 Mon	65.8	65.87	###	###	921,470	###	###	###	0.0
2013-Nov-15 Fri	###	65.58	64.73	65.51			69.7	69.7	###
2013-Nov-14 Thu	###	65.26	###	###			###	###	0.0
2013-Nov-13 Wed	64.79	###	###	###			###	###	0.0
2013-Nov-12 Tue	###	###	###	64.7	1,567,970	0	###	###	###
2013-Nov-11 Mon	65.8	###	64.87	###			###	###	0.0
2013-Nov-08 Fri	###	65.25	64.5	65.25			79.6	79.6	###
2013-Nov-07 Thu	65.71	65.87	###	65.48			###	###	4.7
2013-Nov-06 Wed	###	65.73	###	###			###	###	0.0
2013-Nov-05 Tue	64.83	###	64.5	64.7			###	###	###
2013-Nov-04 Mon	###	###	###	63.72	1,048,758	0	###	###	###
2013-Nov-01 Fri	63.4	63.73	###	63.54			###	###	4.5
2013-Oct-31 Thu	63.25	64.22	###	###			###	###	0.0
2013-Oct-30 Wed	63.58	63.75	###	63.44	1,044,073	33,279,826	34.9	34.9	###
2013-Oct-29 Tue	###	63.74	###	63.41	1,823,271	58,107,646	35.2	35.2	###
2013-Oct-28 Mon	64.44	###	###	###	2,005,856	0	###	###	0.0
2013-Oct-25 Fri	###	64.4	###	63.77	3,837,181	123,557,228	24.6	24.6	4.6
2013-Oct-24 Thu	###	###	###	63.85			###	###	###
2013-Oct-23 Wed	64.56	64.77	###	###			###	###	0.0
2013-Oct-22 Tue	###	64.24	63.89	###			69.6	69.6	0.0
2013-Oct-21 Mon	63.85	###	63.7	63.75			###	###	###
2013-Oct-18 Fri	63.75	63.89	63.27	63.45	1,739,859	###	###	###	4.5
2013-Oct-17 Thu	64.25	64.27	63.22	63.71	1,358,126	86,573,741	###	###	###
2013-Oct-16 Wed	63.51	###	63.5	###	2,833,729	###	80.8	80.8	0.0
2013-Oct-15 Tue	62.7	63.24	62.53	63.2	2,465,350	###	###	###	4.5
2013-Oct-14 Mon	###	61.78	###	###	1,085,658	33,535,975	80.0	80.0	0.0
2013-Oct-11 Fri	###	###	###	61.58	1,911,221	0	###	###	4.4
2013-Oct-10 Thu	59.8	60.21	59.7	60.21			78.5	78.5	###
2013-Oct-09 Wed	59.75	###	59.48	60.2	1,413,040	###	###	###	###
2013-Oct-08 Tue	59.82	###	59.72	60.25	1,574,688	47,020,183	###	###	###
2013-Oct-07 Mon	60.5	60.675	59.58	###			###	###	0.0
2013-Oct-04 Fri	###	60.77	###	60.47			###	###	###
2013-Oct-03 Thu	60.86	###	60.56	60.78			###	###	###
2013-Oct-02 Wed	###	61.25	###	60.29	2,955,888	90,524,070	###	###	###
2013-Oct-01 Tue	###	61.76	###	###			32.2	32.2	0.0
2013-Sep-30 Mon	62.5	62.56	61.74	61.74			28.1	28.1	4.4
2013-Sep-27 Fri	###	###	###	63.29	5,910,386	0	###	###	###
2013-Sep-26 Thu	62.8	63.54	62.75	###			###	###	0.0
2013-Sep-25 Wed	61.85	###	61.85	62.41	1,652,557	51,105,325	73.6	73.6	4.5
2013-Sep-24 Tue	61.85	62.22	61.8	###			76.1	76.1	0.0
2013-Sep-23 Mon	61.85	62.74	61.72	62.57	1,347,326	###	###	###	###
2013-Sep-20 Fri	62.75	###	###	###	1,624,349	0	###	###	0.0
2013-Sep-19 Thu	###	###	###	###			28.3	28.3	0.0
2013-Sep-18 Wed	62.4	62.8	###	61.7	3,174,227	99,670,727	27.9	27.9	4.4
2013-Sep-17 Tue	63.2	###	62.76	62.76			###	###	4.5
2013-Sep-16 Mon	###	###	63.4	63.4	1,434,687	45,479,577	###	###	4.5
2013-Sep-13 Fri	63.48	63.48	###	###			###	###	0.0
2013-Sep-12 Thu	64.2	###	###	64.2			###	###	4.6
2013-Sep-11 Wed	63.5	64.25	63.5	###	2,861,484	###	78.3	78.3	0.0
2013-Sep-10 Tue	###	###	###	62.88			82.1	82.1	###
2013-Sep-09 Mon	###	###	###	###			73.7	73.7	0.0
2013-Sep-06 Fri	###	###	60.5	###	1,492,158	45,137,779	###	###	0.0
2013-Sep-05 Thu	61.55	61.57	###	###			31.2	31.2	0.0
2013-Sep-04 Wed	###	###	60.5	61.55	2,757,356	###	###	###	###
2013-Sep-03 Tue	59.85	###	59.73	###	2,657,342	###	###	###	0.0
2013-Sep-02 Mon	###	59.72	58.8	59.22	1,559,376	92,408,621	63.4	63.4	4.2
2013-Aug-30 Fri	###	###	57.42	###	4,005,980	115,011,685	72.1	72.1	0.0
2013-Aug-29 Thu	###	58.84	58.25	58.25			###	###	###
2013-Aug-28 Wed	58.2	59	###	###			###	###	0.0
2013-Aug-27 Tue	###	###	59.26	59.74	948,072	28,091,373	###	###	4.3
2013-Aug-26 Mon	###	###	###	59.81	1,601,782	0	###	###	4.3
2013-Aug-23 Fri	###	###	###	###	1,705,684	0	###	###	0.0
2013-Aug-22 Thu	58.24	59.48	###	###	2,315,122	68,851,728	###	###	0.0
2013-Aug-21 Wed	59.52	###	59.21	###			###	###	0.0
2013-Aug-20 Tue	###	59.86	###	59.51	1,477,483	###	78.6	78.6	###
2013-Aug-19 Mon	###	60.49	59.41	###			###	###	0.0
2013-Aug-16 Fri	60.5	60.79	59.89	###	3,132,384	189,008,050	###	###	0.0
2013-Aug-15 Thu	###	###	###	61.4			###	###	4.4
2013-Aug-14 Wed	###	62.25	###	###			###	###	0.0
2013-Aug-13 Tue	###	62.76	###	###	2,717,189	###	68.1	68.1	0.0
2013-Aug-12 Mon	###	62.24	###	61.83			###	###	###
2013-Aug-09 Fri	60.58	###	###	60.25			###	###	###
2013-Aug-08 Thu	58.8	59.84	###	59.48	1,830,086	54,756,173	###	###	4.2
2013-Aug-07 Wed	59	59.2	58.5	###			39.2	39.2	0.0
2013-Aug-06 Tue	59.8	###	59.4	59.86			73.3	73.3	4.3
2013-Aug-05 Mon	59.8	###	###	###	1,500,142	0	###	###	0.0
2013-Aug-02 Fri	58.75	###	###	###	2,243,826	0	77.4	77.4	0.0
2013-Aug-01 Thu	57.85	58	57.2	###	1,973,253	113,659,372	###	###	0.0
2013-Jul-31 Wed	###	57.85	###	57.51			30.8	30.8	4.1
2013-Jul-30 Tue	57.25	###	56.83	57.71	1,933,940	###	###	###	4.1
2013-Jul-29 Mon	###	57.84	###	###			33.8	33.8	0.0
2013-Jul-26 Fri	57	57.52	56.85	57.24	4,676,273	267,412,671	###	###	4.1
2013-Jul-25 Thu	57.2	57.51	56.82	57.5	2,681,383	153,281,259	75.6	75.6	4.1
2013-Jul-24 Wed	###	###	57.42	###	3,184,545	91,428,286	###	###	0.0
2013-Jul-23 Tue	###	###	###	56.76			###	###	4.1
2013-Jul-22 Mon	56.5	56.76	56	56.55			###	###	###
2013-Jul-19 Fri	###	###	55.4	56.23	3,020,842	83,677,323	###	###	###
2013-Jul-18 Thu	56.87	###	56.45	56.7	2,327,048	65,680,929	31.0	31.0	###
2013-Jul-17 Wed	###	###	55.945	###			25.7	25.7	0.0
2013-Jul-16 Tue	54.7	55.71	54.45	55.52			###	###	4.0
2013-Jul-15 Mon	###	55.5	54.22	54.77			###	###	3.9
2013-Jul-12 Fri	###	55.7	54.74	54.74			###	###	###
2013-Jul-11 Thu	###	54.42	###	###	2,446,622	66,572,584	###	###	0.0
2013-Jul-10 Wed	###	53.4	###	###			###	###	0.0
2013-Jul-09 Tue	###	52.55	###	###	1,586,423	###	###	###	0.0
2013-Jul-08 Mon	52	52.23	###	###			###	###	0.0
2013-Jul-05 Fri	###	###	52.21	52.7	1,619,077	###	20.7	20.7	3.8
2013-Jul-04 Thu	51.75	###	51.73	###			###	###	0.0
2013-Jul-03 Wed	###	###	###	51.5	2,837,787	0	23.7	23.7	3.7
2013-Jul-02 Tue	52.8	###	52.44	###			###	###	0.0
2013-Jul-01 Mon	###	52.54	51.28	51.73	1,965,878	102,048,726	24.5	24.5	###
2013-Jun-28 Fri	###	52.74	51.52	###			72.6	72.6	0.0
2013-Jun-27 Thu	###	51.82	###	51.79	2,941,844	76,223,178	70.2	70.2	###
2013-Jun-26 Wed	###	###	51.175	###	3,285,983	###	77.3	77.3	0.0
2013-Jun-25 Tue	###	51.29	49.81	50.24	3,691,188	186,589,553	27.0	27.0	3.6
2013-Jun-24 Mon	###	52.545	51.5	51.54			###	###	###
2013-Jun-21 Fri	###	52.7	51.73	###			###	###	0.0
2013-Jun-20 Thu	53.5	53.79	###	###	4,145,279	111,487,278	###	###	0.0
2013-Jun-19 Wed	54.4	54.84	###	###	2,203,884	###	###	###	0.0
2013-Jun-18 Tue	53.8	###	###	53.55	2,084,378	0	###	###	3.8
2013-Jun-17 Mon	###	53.79	52.75	###	1,975,046	###	###	###	0.0
2013-Jun-14 Fri	53.24	###	52.84	###	3,043,840	80,418,252	74.0	74.0	0.0
2013-Jun-13 Thu	###	52.42	51.47	51.57			###	###	###
2013-Jun-12 Wed	52.8	###	###	52.83			###	###	###
2013-Jun-11 Tue	53.8	###	52.52	53	3,369,987	88,495,858	###	###	3.8
2013-Jun-07 Fri	###	###	52.8	53.2	2,583,940	###	28.8	28.8	3.8
2013-Jun-06 Thu	###	54.355	###	###			30.3	30.3	0.0
2013-Jun-05 Wed	55.22	55.28	###	###			###	###	0.0
2013-Jun-04 Tue	###	55.22	###	###	2,776,025	76,646,050	74.9	74.9	0.0
2013-Jun-03 Mon	54.85	54.85	###	53.8			22.8	22.8	3.8
2013-May-31 Fri	55	55.85	###	###	6,754,826	###	###	###	0.0
2013-May-30 Thu	###	###	###	###	2,671,820	0	###	###	0.0
2013-May-29 Wed	53.76	54.87	53.53	54.7			###	###	3.9
2013-May-28 Tue	53.5	53.72	###	52.88			###	###	3.8
2013-May-27 Mon	###	###	###	###	2,734,776	0	###	###	0.0
2013-May-24 Fri	###	###	###	54.51	2,322,220	0	34.9	34.9	###
2013-May-23 Thu	###	56.4	###	###	3,996,941	###	###	###	0.0
2013-May-22 Wed	###	###	###	###			38.0	38.0	0.0
2013-May-21 Tue	55.4	###	###	###	2,408,558	0	36.2	36.2	0.0
2013-May-20 Mon	###	###	###	55.42	2,571,427	0	34.6	34.6	4.0
2013-May-17 Fri	55.2	55.52	54.71	55.29			###	###	###
2013-May-16 Thu	55.4	55.5	54.48	###	3,289,085	180,866,784	31.5	31.5	0.0
2013-May-15 Wed	57	57	###	55.77			22.7	22.7	###
2013-May-14 Tue	###	###	###	57.55			76.7	76.7	###
2013-May-13 Mon	58.24	###	57.21	57.59	1,859,253	###	###	###	###
2013-May-10 Fri	58.54	###	###	58.45			23.1	23.1	4.2
2013-May-09 Thu	###	59.22	57.73	58.2			###	###	4.2
2013-May-08 Wed	###	59	57.8	###	3,912,821	228,508,746	77.7	77.7	0.0
2013-May-07 Tue	56.77	57.77	56.46	###	2,339,328	###	###	###	0.0
2013-May-06 Mon	###	56.72	###	56.2	1,944,625	###	###	###	4.0
2013-May-03 Fri	54.7	54.87	###	54.49			29.4	29.4	3.9
2013-May-02 Thu	###	###	53.83	###	1,880,557	###	###	###	0.0
2013-May-01 Wed	###	55.49	###	###			###	###	0.0
2013-Apr-30 Tue	###	55.8	55	55.8	1,732,949	96,005,374	###	###	4.0
2013-Apr-29 Mon	55.44	55.54	###	###	1,161,041	###	32.5	32.5	0.0
2013-Apr-26 Fri	56.75	56.85	55.78	55.8	2,364,049	###	17.6	17.6	4.0
2013-Apr-24 Wed	54.4	###	54.4	###			67.7	67.7	0.0
2013-Apr-23 Tue	55.4	55.5	53.82	53.84	3,045,520	166,468,123	###	###	3.8
2013-Apr-22 Mon	###	###	54.55	###	2,191,742	###	78.6	78.6	0.0
2013-Apr-19 Fri	###	54.45	###	###	3,664,272	###	###	###	0.0
2013-Apr-18 Thu	###	53.23	52	###	4,463,951	234,870,781	32.1	32.1	0.0
2013-Apr-17 Wed	55	55.55	###	54.59	2,654,842	###	28.2	28.2	###
2013-Apr-16 Tue	53.43	###	53.4	###			###	###	0.0
2013-Apr-15 Mon	###	###	53.73	###	4,196,982	112,751,921	###	###	0.0
2013-Apr-12 Fri	57.45	###	###	###	3,350,643	0	###	###	0.0
2013-Apr-11 Thu	58.45	58.79	###	###	3,714,627	###	###	###	0.0
2013-Apr-10 Wed	59.45	59.49	###	58.28			###	###	4.2
2013-Apr-09 Tue	55.8	56.82	###	56.73	4,592,124	130,462,242	78.7	78.7	4.1
2013-Apr-08 Mon	55	55.82	54.73	54.84			30.0	30.0	3.9
2013-Apr-05 Fri	55.48	55.7	###	###			###	###	0.0
2013-Apr-04 Thu	55	###	###	###	2,361,554	0	###	###	0.0
2013-Apr-03 Wed	56.4	56.84	###	###			###	###	0.0
2013-Apr-02 Tue	57	57.51	56.5	56.5	2,528,577	###	###	###	4.0
2013-Mar-28 Thu	57.8	58.86	###	57.2			###	###	4.1
2013-Mar-27 Wed	57.5	###	###	57.82			76.4	76.4	###
2013-Mar-26 Tue	###	###	###	###			32.0	32.0	0.0
2013-Mar-25 Mon	57.81	###	57.54	58.25	2,397,153	###	###	###	###
2013-Mar-22 Fri	###	58.28	###	###	1,991,051	58,019,226	###	###	0.0
2013-Mar-21 Thu	###	###	57.5	###	4,150,146	###	###	###	0.0
2013-Mar-20 Wed	56.51	57.55	56.48	57.48	5,672,351	###	85.4	85.4	4.1
2013-Mar-19 Tue	59.86	60.29	58.55	###			###	###	0.0
2013-Mar-18 Mon	###	60.45	59.55	59.55	2,853,689	171,221,340	29.3	29.3	###
2013-Mar-15 Fri	###	###	###	###			79.1	79.1	0.0
2013-Mar-14 Thu	61.5	61.5	###	60.7	2,747,080	###	29.5	29.5	4.3
2013-Mar-13 Wed	###	###	###	###	3,652,170	0	34.7	34.7	0.0
2013-Mar-12 Tue	###	###	###	###			###	###	0.0
2013-Mar-11 Mon	63.2	###	62.87	###			26.8	26.8	0.0
2013-Mar-08 Fri	###	64.85	###	###			71.2	71.2	0.0
2013-Mar-07 Thu	63.58	63.88	63.23	63.23	3,593,786	###	###	###	###
2013-Mar-06 Wed	63.79	###	###	63.2			22.6	22.6	4.5
2013-Mar-05 Tue	63.4	###	###	###	4,113,024	0	75.5	75.5	0.0
2013-Mar-04 Mon	64.5	64.87	63.41	###	3,741,222	239,961,979	31.9	31.9	0.0
2013-Mar-01 Fri	66.25	###	65.88	###			###	###	0.0
2013-Feb-28 Thu	66.8	67.28	66.56	###	2,501,548	###	68.8	68.8	0.0
2013-Feb-27 Wed	65.8	###	###	###			72.3	72.3	0.0
2013-Feb-26 Tue	###	###	64.585	65.57	2,920,941	94,324,487	###	###	###
2013-Feb-25 Mon	###	###	65.73	###	3,151,979	103,589,789	70.7	70.7	0.0
2013-Feb-22 Fri	66.49	67.42	66.28	66.72			64.1	64.1	4.8
2013-Feb-21 Thu	###	###	###	###			###	###	0.0
2013-Feb-20 Wed	###	###	###	###			###	###	0.0
2013-Feb-19 Tue	70.4	###	###	70.51			71.6	71.6	###
2013-Feb-18 Mon	70.5	71.29	70.46	70.89			76.2	76.2	###
2013-Feb-15 Fri	70.45	70.75	###	###	3,861,644	136,605,656	###	###	0.0
2013-Feb-14 Thu	###	###	70.8	###			81.7	81.7	0.0
2013-Feb-13 Wed	###	70.5	###	70.46	2,597,458	###	###	###	5.0
2013-Feb-12 Tue	###	###	###	###			69.9	69.9	0.0
2013-Feb-11 Mon	###	69.49	68.81	69.45			###	###	###
2013-Feb-08 Fri	###	###	###	###	2,373,627	0	###	###	0.0
2013-Feb-07 Thu	###	68.88	68.23	###			###	###	0.0
2013-Feb-06 Wed	67.5	###	###	###	2,064,956	0	74.9	74.9	0.0
2013-Feb-05 Tue	###	67.78	###	###	2,300,241	###	77.1	77.1	0.0
2013-Feb-04 Mon	###	68.25	67.74	###	2,428,128	###	39.4	39.4	0.0
2013-Feb-01 Fri	66.8	67.45	66.7	67.2	1,749,881	###	###	###	4.8
2013-Jan-31 Thu	66.7	66.83	###	###	2,103,921	70,302,520	28.8	28.8	0.0
2013-Jan-30 Wed	###	###	###	###			###	###	0.0
2013-Jan-29 Tue	65.79	66.45	65.53	###	2,301,981	151,907,726	73.5	73.5	0.0
2013-Jan-25 Fri	66.78	66.78	###	###	6,261,020	209,055,457	20.4	20.4	0.0
2013-Jan-24 Thu	###	66.47	65.55	66.29	2,511,928	###	77.6	77.6	###
2013-Jan-23 Wed	###	###	###	66.45	2,114,647	0	###	###	###
2013-Jan-22 Tue	###	67.58	66.72	66.89	1,744,643	117,152,777	37.5	37.5	4.8
2013-Jan-21 Mon	###	66.79	66.26	66.45	1,402,584	###	30.6	30.6	###
2013-Jan-18 Fri	65.5	66.79	###	###	4,699,075	###	80.1	80.1	0.0
2013-Jan-17 Thu	64.78	65.56	64.45	###	3,483,744	226,460,778	###	###	0.0
2013-Jan-16 Wed	###	###	65.21	65.55			###	###	4.7
2013-Jan-15 Tue	###	###	###	###			###	###	0.0
2013-Jan-14 Mon	65.74	###	###	###			###	###	0.0
2013-Jan-11 Fri	###	###	###	65.8			###	###	4.7
2013-Jan-10 Thu	###	###	66.26	###			70.2	70.2	0.0
2013-Jan-09 Wed	66.53	###	66.28	66.81			73.0	73.0	4.8
2013-Jan-08 Tue	67.52	67.52	66.2	###	2,481,240	###	24.1	24.1	0.0
2013-Jan-07 Mon	68.51	###	67.4	67.4	2,649,286	###	20.7	20.7	4.8
2013-Jan-04 Fri	###	68.72	###	68.55	2,043,945	70,229,950	81.9	81.9	###
2013-Jan-03 Thu	###	###	###	69.25	2,198,256	0	###	###	###
2013-Jan-02 Wed	###	67.8	66.57	###			68.0	68.0	0.0
2012-Dec-31 Mon	###	66.2	65.74	###	642,542	###	###	###	0.0
2012-Dec-28 Fri	65.89	###	65.81	66.53			###	###	4.8
2012-Dec-27 Thu	###	###	###	65.45	611,822	0	###	###	4.7
2012-Dec-24 Mon	###	65.25	64.74	64.84	359,688	23,377,921	###	###	###
2012-Dec-21 Fri	65.22	###	###	64.74	10,330,841	0	###	###	4.6
2012-Dec-20 Thu	###	65.7	###	###	3,931,520	###	###	###	0.0
2012-Dec-19 Wed	###	###	###	65.71	3,599,780	0	29.4	29.4	###
2012-Dec-18 Tue	64.49	64.78	64.28	64.7			###	###	###
2012-Dec-17 Mon	###	63.83	###	63.52			29.1	29.1	4.5
2012-Dec-14 Fri	62.8	###	62.22	###	2,367,649	###	###	###	0.0
2012-Dec-13 Thu	###	62.82	61.54	62.75			###	###	4.5
2012-Dec-12 Wed	62.2	###	###	62.2			70.6	70.6	4.4
2012-Dec-11 Tue	###	62.26	###	61.77	2,420,124	###	26.4	26.4	4.4
2012-Dec-10 Mon	60.5	###	60.43	###			83.5	83.5	0.0
2012-Dec-07 Fri	###	60.44	###	###			67.8	67.8	0.0
2012-Dec-06 Thu	###	60.43	###	###	2,584,488	###	###	###	0.0
2012-Dec-05 Wed	###	59.48	###	###			###	###	0.0
2012-Dec-04 Tue	###	58.88	###	58.41			###	###	4.2
2012-Dec-03 Mon	59	###	###	58.54	1,822,148	0	26.6	26.6	###
2012-Nov-30 Fri	###	59.2	###	58.75			###	###	###
2012-Nov-29 Thu	###	57.23	###	###			77.6	77.6	0.0
2012-Nov-28 Wed	56.84	56.87	56.42	56.7	3,213,642	182,036,751	###	###	###
2012-Nov-27 Tue	###	58.28	###	57.78	2,509,325	###	77.6	77.6	4.1
2012-Nov-26 Mon	57.41	###	57.2	57.21			30.7	30.7	###
2012-Nov-23 Fri	###	57.4	###	###	934,721	###	69.0	69.0	0.0
2012-Nov-22 Thu	57.25	57.41	51.56	###			24.7	24.7	0.0
2012-Nov-21 Wed	###	###	56.83	###	1,467,789	41,707,224	###	###	0.0
2012-Nov-20 Tue	57.5	57.87	###	57.48	2,163,227	62,592,973	###	###	4.1
2012-Nov-19 Mon	56.7	57.22	56.41	56.71	1,904,881	###	69.6	69.6	###
2012-Nov-16 Fri	###	###	56.7	###			27.0	27.0	0.0
2012-Nov-15 Thu	56.7	56.88	56.42	56.82	3,430,741	194,351,477	###	###	4.1
2012-Nov-14 Wed	###	58.29	57.85	57.85			###	###	4.1
2012-Nov-13 Tue	###	58.72	###	###			35.9	35.9	0.0
2012-Nov-12 Mon	58.57	###	###	###	1,142,879	0	73.4	73.4	0.0
2012-Nov-09 Fri	58.23	58.79	58.2	###	2,181,986	127,635,271	###	###	0.0
2012-Nov-08 Thu	59	###	58.74	###	2,264,025	###	###	###	0.0
2012-Nov-07 Wed	###	###	59.345	###	3,045,322	###	###	###	0.0
2012-Nov-06 Tue	###	59.71	58.85	59.5	4,123,383	244,434,144	###	###	4.3
2012-Nov-05 Mon	57.55	###	###	58.88			87.7	87.7	4.2
2012-Nov-02 Fri	###	###	###	###			###	###	0.0
2012-Nov-01 Thu	56.56	###	56	56.25			33.6	33.6	4.0
2012-Oct-31 Wed	57.27	###	###	###	2,840,757	0	23.6	23.6	0.0
2012-Oct-30 Tue	56.5	###	###	56.86	1,629,242	0	81.5	81.5	###
2012-Oct-29 Mon	###	57.45	56.86	###	1,574,845	###	28.4	28.4	0.0
2012-Oct-26 Fri	57.59	###	56.45	56.45	7,666,970	216,400,228	###	###	4.0
2012-Oct-25 Thu	56.88	###	56.86	57.5	2,331,247	66,277,352	###	###	4.1
2012-Oct-24 Wed	###	57.41	###	57.26	2,655,220	###	###	###	###
2012-Oct-23 Tue	###	58.47	57.82	57.82	1,962,957	###	25.4	25.4	###
2012-Oct-22 Mon	57.8	###	###	57.75	3,008,357	0	###	###	4.1
2012-Oct-19 Fri	59	###	###	###	4,757,756	0	###	###	0.0
2012-Oct-18 Thu	57.73	58.78	###	58.74	5,859,554	###	81.2	81.2	4.2
2012-Oct-17 Wed	56.44	56.55	56	###	3,963,874	###	23.3	23.3	0.0
2012-Oct-16 Tue	55.49	55.725	54.77	###			###	###	0.0
2012-Oct-15 Mon	56.2	56.56	55.51	55.82			###	###	4.0
2012-Oct-12 Fri	###	56.41	###	56.4	2,199,284	###	###	###	4.0
2012-Oct-11 Thu	###	###	###	55.42			###	###	4.0
2012-Oct-10 Wed	55.8	56	55.52	55.83			###	###	4.0
2012-Oct-09 Tue	###	###	###	55.7			###	###	4.0
2012-Oct-08 Mon	54.84	###	###	###	1,442,981	0	###	###	0.0
2012-Oct-05 Fri	54.23	###	###	###			###	###	0.0
2012-Oct-04 Thu	53.58	###	###	###	1,833,720	0	###	###	0.0
2012-Oct-03 Wed	###	###	###	53.72	1,622,953	0	###	###	3.8
2012-Oct-02 Tue	53.74	###	53.55	###			###	###	0.0
2012-Oct-01 Mon	53	53.83	52.84	###			###	###	0.0
2012-Sep-28 Fri	53.23	###	###	###			67.9	67.9	0.0
2012-Sep-27 Thu	52.75	53.59	52.55	53.59	4,083,372	216,704,552	81.4	81.4	3.8
2012-Sep-26 Wed	52.86	###	52.51	52.89	3,919,121	102,896,521	72.2	72.2	3.8
2012-Sep-25 Tue	54.25	###	53.76	###	3,391,047	91,151,343	29.8	29.8	0.0
2012-Sep-24 Mon	55.71	55.71	54.89	###			24.7	24.7	0.0
2012-Sep-21 Fri	56.48	57.21	56.26	###	2,110,577	119,743,586	27.5	27.5	0.0
2012-Sep-20 Thu	###	57.42	56.58	56.58			25.3	25.3	###
2012-Sep-19 Wed	###	###	###	57.8			###	###	4.1
2012-Sep-18 Tue	56.75	57.455	###	57.25			###	###	###
2012-Sep-17 Mon	58	###	57.4	57.5			###	###	4.1
2012-Sep-14 Fri	###	56.71	###	56.58	4,115,077	###	###	###	###
2012-Sep-13 Thu	55.26	55.56	54.8	###			###	###	0.0
2012-Sep-12 Wed	###	55.55	54.72	###			64.8	64.8	0.0
2012-Sep-11 Tue	54.7	54.85	54.24	54.53			28.4	28.4	###
2012-Sep-10 Mon	54.4	54.7	###	54.7			75.2	75.2	3.9
2012-Sep-07 Fri	51.85	52.45	###	###	4,558,723	###	###	###	0.0
2012-Sep-06 Thu	50.25	50.47	###	###	3,985,175	###	###	###	0.0
2012-Sep-05 Wed	49.8	49.8	48.89	###	5,939,975	###	###	###	0.0
2012-Sep-04 Tue	###	###	50.23	###			32.7	32.7	0.0
2012-Sep-03 Mon	49.25	###	49.25	49.85			###	###	###
2012-Aug-31 Fri	###	###	###	49.24	9,538,448	0	74.3	74.3	3.5
2012-Aug-30 Thu	###	###	###	###	6,636,240	0	###	###	0.0
2012-Aug-29 Wed	###	###	###	50.54			21.1	21.1	###
2012-Aug-28 Tue	52	###	51.2	51.75			###	###	###
2012-Aug-27 Mon	###	###	###	###	2,580,523	0	75.9	75.9	0.0
2012-Aug-24 Fri	###	###	51.75	51.8	5,142,653	133,066,146	###	###	3.7
2012-Aug-23 Thu	###	54.8	###	###	2,275,359	###	###	###	0.0
2012-Aug-22 Wed	54.2	54.41	53.83	###			###	###	0.0
2012-Aug-21 Tue	54.2	54.85	###	54.41			###	###	###
2012-Aug-20 Mon	###	###	###	54.5			23.0	23.0	3.9
2012-Aug-17 Fri	###	###	###	###	1,828,685	0	###	###	0.0
2012-Aug-16 Thu	###	54.85	54.2	54.75	3,466,388	###	###	###	###
2012-Aug-15 Wed	###	###	54.83	###			###	###	0.0
2012-Aug-14 Tue	56.5	56.74	###	56.52			###	###	4.0
2012-Aug-13 Mon	###	###	56.5	###			26.3	26.3	0.0
2012-Aug-10 Fri	56.56	###	###	56.45			###	###	4.0
2012-Aug-09 Thu	###	###	###	56.86			###	###	###
2012-Aug-08 Wed	###	55.41	54.4	54.89			20.4	20.4	###
2012-Aug-07 Tue	###	###	###	54.85			26.3	26.3	3.9
2012-Aug-06 Mon	###	54.42	53.78	###	2,673,189	144,619,524	###	###	0.0
2012-Aug-03 Fri	52.4	52.87	###	###			###	###	0.0
2012-Aug-02 Thu	53.85	54.74	53.74	54.41	2,769,823	###	75.6	75.6	###
2012-Aug-01 Wed	53	53.7	52.82	53.53			###	###	###
2012-Jul-30 Mon	###	###	###	###			19.6	19.6	0.0
2012-Jul-27 Fri	###	52	51.355	52	6,890,122	356,064,279	###	###	3.7
2012-Jul-26 Thu	50.4	###	50.22	50.51	3,323,473	###	71.1	71.1	3.6
2012-Jul-25 Wed	50.5	###	50.47	###	3,337,972	84,233,723	###	###	0.0
2012-Jul-24 Tue	###	###	###	51.76	3,526,378	0	###	###	3.7
2012-Jul-23 Mon	52.2	52.42	51.41	51.52	3,085,489	###	###	###	###
2012-Jul-20 Fri	###	###	###	###	2,602,878	0	###	###	0.0
2012-Jul-19 Thu	53.7	53.7	###	###			23.4	23.4	0.0
2012-Jul-18 Wed	53.82	53.84	52.51	52.78	4,257,055	###	20.7	20.7	3.8
2012-Jul-17 Tue	54.4	###	###	54.44	2,521,156	0	67.8	67.8	3.9
2012-Jul-13 Fri	###	54.43	###	###	3,069,772	83,543,844	###	###	0.0
2012-Jul-12 Thu	###	###	53.53	54.25	6,280,977	168,110,349	19.3	19.3	3.9
2012-Jul-11 Wed	###	###	###	###	2,978,955	0	80.1	80.1	0.0
2012-Jul-10 Tue	###	###	55.56	###			###	###	0.0
2012-Jul-09 Mon	57	###	56.5	56.54	3,100,959	###	###	###	4.0
2012-Jul-06 Fri	58.22	58.24	###	57.8			23.0	23.0	4.1
2012-Jul-05 Thu	58.85	59	58.4	###	2,109,972	123,855,356	27.3	27.3	0.0
2012-Jul-04 Wed	58.45	###	###	###			###	###	0.0
2012-Jul-03 Tue	###	57.42	56.77	57.42	2,206,653	125,988,853	###	###	###
2012-Jul-02 Mon	###	###	56.43	56.51	2,475,257	69,839,376	19.8	19.8	###
2012-Jun-29 Fri	###	###	54.59	56.5	11,157,353	304,539,950	###	###	4.0
2012-Jun-28 Thu	55.49	###	###	###	2,553,587	0	32.2	32.2	0.0
2012-Jun-27 Wed	55.48	55.55	###	###			24.8	24.8	0.0
2012-Jun-26 Tue	55	55.5	55	###	2,825,057	###	81.9	81.9	0.0
2012-Jun-25 Mon	56.2	###	###	###			###	###	0.0
2012-Jun-22 Fri	55.73	###	55.46	###	2,942,043	81,582,852	###	###	0.0
2012-Jun-21 Thu	###	###	56.77	###	5,132,985	145,699,779	21.4	21.4	0.0
2012-Jun-20 Wed	###	58.27	57.5	57.72	3,850,520	222,887,350	###	###	4.1
2012-Jun-19 Tue	56.45	56.82	56.2	56.77	2,337,921	###	###	###	4.1
2012-Jun-18 Mon	56	###	###	57			80.8	80.8	###
2012-Jun-15 Fri	54.4	###	###	54.5			###	###	3.9
2012-Jun-14 Thu	54.21	54.47	###	54.27			76.6	76.6	###
2012-Jun-13 Wed	54.86	###	###	###	2,527,720	0	34.6	34.6	0.0
2012-Jun-12 Tue	###	55.29	54.4	###			29.9	29.9	0.0
2012-Jun-08 Fri	57	###	###	55.59			20.7	20.7	###
2012-Jun-07 Thu	55.75	55.77	###	55.42			###	###	4.0
2012-Jun-06 Wed	54.48	54.51	###	54.25			25.4	25.4	3.9
2012-Jun-05 Tue	###	###	53.45	53.75			###	###	###
2012-Jun-04 Mon	###	###	52.83	###	5,580,386	###	###	###	0.0
2012-Jun-01 Fri	55.42	55.85	55	55.53			78.6	78.6	###
2012-May-31 Thu	###	###	55.88	56.86	4,396,221	###	75.3	75.3	###
2012-May-30 Wed	###	57.74	###	###	2,779,585	###	###	###	0.0
2012-May-29 Tue	###	###	###	###			###	###	0.0
2012-May-28 Mon	###	57	###	###			69.1	69.1	0.0
2012-May-25 Fri	56.21	56.53	55.81	###			29.4	29.4	0.0
2012-May-24 Thu	56.45	56.83	###	###	3,012,284	85,594,049	###	###	0.0
2012-May-23 Wed	###	###	55.8	56.28			26.7	26.7	###
2012-May-22 Tue	56.8	###	56.45	56.89			###	###	###
2012-May-21 Mon	55.8	###	55.46	###	6,064,476	###	###	###	0.0
2012-May-18 Fri	56.4	56.49	54.5	55.2	6,301,952	349,726,826	26.5	26.5	3.9
2012-May-17 Thu	###	58.55	57.5	###	5,204,245	###	30.1	30.1	0.0
2012-May-16 Wed	###	58.75	###	###	5,982,929	###	44.8	44.8	0.0
2012-May-15 Tue	###	###	59.58	###			###	###	0.0
2012-May-14 Mon	###	61.46	60.7	###			###	###	0.0
2012-May-11 Fri	61.8	###	60.77	###			18.4	18.4	0.0
2012-May-10 Thu	61.5	###	###	###			72.5	72.5	0.0
2012-May-09 Wed	###	###	60.52	61.23			###	###	###
2012-May-08 Tue	62.75	62.78	###	62.26			25.8	25.8	4.4
2012-May-07 Mon	###	###	61.87	###			###	###	0.0
2012-May-04 Fri	###	###	###	###			80.8	80.8	0.0
2012-May-03 Thu	###	###	65.47	###			29.9	29.9	0.0
2012-May-02 Wed	###	66.75	###	66.41	2,381,540	###	29.6	29.6	###
2012-May-01 Tue	###	66.26	65.79	65.79	2,541,628	167,810,988	27.6	27.6	###
2012-Apr-30 Mon	66.43	66.44	###	###	1,787,380	###	26.8	26.8	0.0
2012-Apr-27 Fri	66.43	66.43	###	65.43			20.6	20.6	###
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	65.56	###	65.46	###			72.6	72.6	0.0
2012-Apr-23 Mon	66.7	66.89	66.51	###	1,546,847	###	35.3	35.3	0.0
2012-Apr-20 Fri	###	66.85	###	###	2,037,127	###	###	###	0.0
2012-Apr-19 Thu	###	###	66.26	###	4,006,471	132,734,384	22.7	22.7	0.0
2012-Apr-18 Wed	###	###	###	66.5	5,435,354	0	72.4	72.4	4.8
2012-Apr-17 Tue	65.57	65.59	64.59	64.7			24.7	24.7	###
2012-Apr-16 Mon	65.4	65.52	###	###			29.2	29.2	0.0
2012-Apr-13 Fri	66.23	66.51	65.85	###	4,523,575	###	###	###	0.0
2012-Apr-12 Thu	###	###	63.85	64.46	2,780,625	88,771,453	75.9	75.9	4.6
2012-Apr-11 Wed	###	###	63.52	63.52			30.5	30.5	4.5
2012-Apr-10 Tue	###	64.87	64.45	64.85			###	###	4.6
2012-Apr-05 Thu	###	###	64.75	65.29			71.9	71.9	###
2012-Apr-04 Wed	66.25	66.57	###	###			71.2	71.2	0.0
2012-Apr-03 Tue	67.28	###	66.56	66.79			###	###	###
2012-Apr-02 Mon	###	###	###	###			32.8	32.8	0.0
2012-Mar-30 Fri	64.81	###	64.4	65.4			###	###	###
2012-Mar-29 Thu	64.2	64.59	63.81	###			###	###	0.0
2012-Mar-28 Wed	###	###	###	64.53			###	###	###
2012-Mar-27 Tue	64.25	64.47	63.81	###	2,752,158	###	###	###	0.0
2012-Mar-26 Mon	63.8	###	63.29	63.75			29.1	29.1	###
2012-Mar-23 Fri	63.4	63.83	###	63.7			71.3	71.3	4.6
2012-Mar-22 Thu	64.8	###	64.4	###			30.1	30.1	0.0
2012-Mar-21 Wed	###	###	64.5	###	3,618,682	###	###	###	0.0
2012-Mar-20 Tue	###	66.29	65.44	###			###	###	0.0
2012-Mar-19 Mon	65.5	###	65.4	65.85	3,248,258	###	74.4	74.4	###
2012-Mar-16 Fri	65.48	65.57	###	###	2,862,625	###	###	###	0.0
2012-Mar-15 Thu	64.85	###	###	###	4,001,352	0	###	###	0.0
2012-Mar-14 Wed	65.7	65.89	###	###			###	###	0.0
2012-Mar-13 Tue	###	64.45	###	###	3,380,487	###	68.0	68.0	0.0
2012-Mar-12 Mon	###	###	63.4	63.74			###	###	4.6
2012-Mar-09 Fri	###	###	63.73	###	2,918,528	###	###	###	0.0
2012-Mar-08 Thu	###	###	62.5	###			22.7	22.7	0.0
2012-Mar-07 Wed	62.53	63.29	###	62.42	4,289,129	135,729,487	###	###	4.5
2012-Mar-06 Tue	63.8	###	63.53	###			###	###	0.0
2012-Mar-05 Mon	65.8	65.84	64.84	###	2,997,844	195,879,126	###	###	0.0
2012-Mar-02 Fri	66.7	66.84	###	###			###	###	0.0
2012-Mar-01 Thu	66.47	###	###	66.25	3,824,150	0	###	###	4.7
2012-Feb-29 Wed	###	###	###	67.45	4,649,977	0	24.2	24.2	4.8
2012-Feb-28 Tue	67.8	###	###	67.7	2,168,424	0	###	###	4.8
2012-Feb-27 Mon	67.75	68.4	###	67.4	1,905,754	65,176,786	32.0	32.0	4.8
2012-Feb-24 Fri	67.75	###	###	###	5,649,044	0	69.3	69.3	0.0
2012-Feb-23 Thu	67.86	###	67.27	67.51	4,123,029	138,678,080	27.3	27.3	4.8
2012-Feb-22 Wed	68.57	68.84	68.21	68.53			26.2	26.2	###
2012-Feb-21 Tue	68.2	###	67.73	###	3,051,481	###	77.6	77.6	0.0
2012-Feb-20 Mon	###	###	###	###			67.7	67.7	0.0
2012-Feb-17 Fri	67.79	67.89	66.55	66.57	3,408,421	229,114,059	16.9	16.9	4.8
2012-Feb-16 Thu	###	###	###	67.28			35.8	35.8	4.8
2012-Feb-15 Wed	68.86	69.48	68.45	68.87	3,850,487	###	71.4	71.4	###
2012-Feb-14 Tue	69.7	70.2	###	69.28	3,939,280	138,268,728	###	###	4.9
2012-Feb-13 Mon	###	###	69.56	70.43			27.3	27.3	###
2012-Feb-10 Fri	70.88	71	69.79	###			22.7	22.7	0.0
2012-Feb-09 Thu	70.7	71.76	###	###			###	###	0.0
2012-Feb-08 Wed	###	###	###	71.76	5,054,628	0	###	###	5.1
2012-Feb-07 Tue	###	###	70.72	###	3,124,958	###	###	###	0.0
2012-Feb-06 Mon	71.85	###	71.53	###			76.1	76.1	0.0
2012-Feb-03 Fri	###	71.26	###	70.5	4,644,524	###	###	###	5.0
2012-Feb-02 Thu	###	###	70	70.72			###	###	###
2012-Feb-01 Wed	69.72	69.79	68.72	68.74			23.4	23.4	###
2012-Jan-31 Tue	69.24	###	###	###	4,276,954	0	31.1	31.1	0.0
2012-Jan-30 Mon	69.28	69.77	68.52	###	3,718,370	###	30.6	30.6	0.0
2012-Jan-27 Fri	69.49	70.48	###	69.78	4,259,147	150,092,340	###	###	5.0
2012-Jan-25 Wed	###	68.89	###	###	7,077,759	###	###	###	0.0
2012-Jan-24 Tue	###	68.85	###	###			###	###	0.0
2012-Jan-23 Mon	###	67.89	###	67.89			82.5	82.5	###
2012-Jan-20 Fri	67.45	###	###	67.53			70.4	70.4	###
2012-Jan-19 Thu	###	67.44	###	66.75			30.1	30.1	4.8
2012-Jan-18 Wed	###	66.75	###	###			###	###	0.0
2012-Jan-17 Tue	65.87	65.89	###	65.7	4,247,741	139,941,827	###	###	4.7
2012-Jan-16 Mon	64.78	65.48	64.42	64.89			77.0	77.0	###
2012-Jan-13 Fri	###	###	###	65.21	3,253,045	0	###	###	4.7
2012-Jan-12 Thu	64.8	64.89	###	64.73			28.2	28.2	###
2012-Jan-11 Wed	###	64.49	###	###			64.8	64.8	0.0
2012-Jan-10 Tue	###	63.45	62.74	63.2			68.0	68.0	4.5
2012-Jan-09 Mon	62.55	62.74	61.75	###			###	###	0.0
2012-Jan-06 Fri	62.7	###	62.41	62.52			###	###	4.5
2012-Jan-05 Thu	###	###	62.46	62.85	2,124,488	###	###	###	###
2012-Jan-04 Wed	63.26	63.55	62.82	###			###	###	0.0
2012-Jan-03 Tue	61.28	61.83	###	61.4			###	###	4.4
2011-Dec-30 Fri	60.78	60.8	60.25	###	1,023,979	61,976,328	###	###	0.0
2011-Dec-29 Thu	###	###	###	###	1,241,857	0	79.3	79.3	0.0
2011-Dec-28 Wed	61.56	61.71	60.43	60.52			###	###	4.3
2011-Dec-23 Fri	61.84	###	61.26	61.84			###	###	4.4
2011-Dec-22 Thu	###	###	60.58	###	3,015,956	###	22.2	22.2	0.0
2011-Dec-21 Wed	###	62.21	###	61.73	3,583,285	111,458,079	###	###	###
2011-Dec-20 Tue	60.23	###	59.82	60.22			35.0	35.0	###
2011-Dec-19 Mon	61.27	###	###	60.2			44.1	44.1	###
2011-Dec-16 Fri	61.45	###	###	61.8	2,997,446	0	###	###	4.4
2011-Dec-15 Thu	61.75	61.85	###	61.4	4,649,458	143,784,488	###	###	4.4
2011-Dec-14 Wed	62.44	###	###	###			79.5	79.5	0.0
2011-Dec-13 Tue	###	###	###	62.76			###	###	4.5
2011-Dec-12 Mon	64.85	###	###	###	3,218,280	0	###	###	0.0
2011-Dec-09 Fri	###	64.28	###	63.74	4,168,148	133,964,276	28.4	28.4	4.6
2011-Dec-08 Thu	###	66.48	65.8	###	2,324,021	153,710,748	###	###	0.0
2011-Dec-07 Wed	66.24	66.53	###	66.25			###	###	4.7
2011-Dec-06 Tue	###	66.78	65.5	65.55			###	###	4.7
2011-Dec-05 Mon	###	67.28	###	###			###	###	0.0
2011-Dec-02 Fri	###	###	65.43	###	3,631,841	118,815,678	###	###	0.0
2011-Dec-01 Thu	65.88	###	65.2	###			###	###	0.0
2011-Nov-30 Wed	62.77	###	62.48	###			70.9	70.9	0.0
2011-Nov-29 Tue	###	###	###	63.5			###	###	4.5
2011-Nov-28 Mon	###	63.78	62.89	63.27	3,230,880	204,627,784	###	###	###
2011-Nov-25 Fri	62.42	62.51	61.52	###			33.7	33.7	0.0
2011-Nov-24 Thu	###	63.2	###	62.41	4,000,072	126,402,275	31.3	31.3	4.5
2011-Nov-23 Wed	63.75	63.88	###	###	5,977,259	190,913,652	###	###	0.0
2011-Nov-22 Tue	###	64.7	###	64.5	5,322,851	172,194,229	###	###	4.6
2011-Nov-21 Mon	###	###	###	###	3,168,374	0	###	###	0.0
2011-Nov-18 Fri	###	###	66.55	###	4,434,876	###	78.7	78.7	0.0
2011-Nov-17 Thu	###	68.7	###	###	2,946,371	101,207,843	###	###	0.0
2011-Nov-16 Wed	###	69.28	67.54	###			###	###	0.0
2011-Nov-15 Tue	68.29	###	67.83	67.83			27.3	27.3	4.8
2011-Nov-14 Mon	###	70.4	68.56	###			###	###	0.0
2011-Nov-11 Fri	68.4	###	###	###	2,771,343	0	76.0	76.0	0.0
2011-Nov-10 Thu	67.8	68.88	67.75	68.88			###	###	###
2011-Nov-09 Wed	###	###	70.59	70.75	6,450,548	###	20.1	20.1	###
2011-Nov-08 Tue	###	###	###	69.77	3,302,142	0	###	###	###
2011-Nov-07 Mon	###	###	###	68.8	4,371,941	0	###	###	4.9
2011-Nov-04 Fri	###	70.22	###	###	4,881,323	171,383,250	###	###	0.0
2011-Nov-03 Thu	67.47	67.88	###	66.45			28.2	28.2	###
2011-Nov-02 Wed	###	66.83	###	66.4			###	###	4.7
2011-Nov-01 Tue	###	67.84	66.82	###	2,306,947	155,326,741	###	###	0.0
2011-Oct-31 Mon	69.48	70.25	###	69.21			35.7	35.7	###
2011-Oct-28 Fri	71.75	71.89	69.8	70.22	8,281,329	586,690,753	22.7	22.7	5.0
2011-Oct-27 Thu	68.5	69.7	###	69.7	4,968,583	###	###	###	5.0
2011-Oct-26 Wed	65.2	66.74	64.77	66.74	4,770,441	313,680,347	###	###	4.8
2011-Oct-25 Tue	###	67.43	65.89	###	3,815,620	254,349,229	###	###	0.0
2011-Oct-24 Mon	###	###	###	###			80.5	80.5	0.0
2011-Oct-21 Fri	62.75	63.22	###	62.57	4,028,328	127,335,448	###	###	###
2011-Oct-20 Thu	###	63.8	###	62.85			###	###	###
2011-Oct-19 Wed	###	66.4	###	###			21.8	21.8	0.0
2011-Oct-18 Tue	67.51	###	###	66.25			###	###	4.7
2011-Oct-17 Mon	69.7	###	###	###	2,904,927	0	###	###	0.0
2011-Oct-14 Fri	67.89	###	###	###			###	###	0.0
2011-Oct-13 Thu	68.45	69.85	###	###	6,341,859	221,489,425	80.9	80.9	0.0
2011-Oct-12 Wed	###	67.46	###	67.46			79.1	79.1	4.8
2011-Oct-11 Tue	###	###	67.86	###			20.8	20.8	0.0
2011-Oct-10 Mon	###	###	###	67.4			###	###	4.8
2011-Oct-07 Fri	64.2	66.46	###	66.4	4,620,943	###	80.7	80.7	4.7
2011-Oct-06 Thu	61.77	63.28	61.56	63.28			###	###	4.5
2011-Oct-05 Wed	###	###	###	###	5,814,457	0	74.3	74.3	0.0
2011-Oct-04 Tue	###	###	58.52	59	4,249,953	124,353,624	29.8	29.8	4.2
2011-Oct-03 Mon	60.51	60.75	###	###			###	###	0.0
2011-Sep-30 Fri	62.4	62.4	###	61.8			22.2	22.2	4.4
2011-Sep-29 Thu	62.7	62.74	61.47	62.45	4,243,929	###	###	###	###
2011-Sep-28 Wed	###	64.71	63.55	###	5,729,970	367,462,976	###	###	0.0
2011-Sep-27 Tue	62.2	63.46	61.75	63.42			76.4	76.4	4.5
2011-Sep-26 Mon	63.5	63.76	59.83	60.2	5,183,672	###	28.2	28.2	###
2011-Sep-23 Fri	62.25	64.27	###	###	8,714,284	###	71.0	71.0	0.0
2011-Sep-22 Thu	###	66.47	64.75	###	6,511,947	427,248,842	33.2	33.2	0.0
2011-Sep-21 Wed	###	69.59	68.55	69.59			###	###	###
2011-Sep-20 Tue	###	69.57	68.52	###	2,867,686	197,999,379	###	###	0.0
2011-Sep-19 Mon	70.55	70.7	###	70.2			###	###	5.0
2011-Sep-16 Fri	70.5	71.73	###	71.27			73.8	73.8	###
2011-Sep-15 Thu	###	###	###	###	3,431,043	0	###	###	0.0
2011-Sep-14 Wed	###	70.2	###	###			###	###	0.0
2011-Sep-13 Tue	###	###	###	###	3,154,688	0	###	###	0.0
2011-Sep-12 Mon	68.87	69.24	###	68.2	3,274,440	###	###	###	###
2011-Sep-09 Fri	###	###	70.85	71.25	2,163,522	###	###	###	###
2011-Sep-08 Thu	71.4	71.5	70.58	###	3,314,146	###	36.2	36.2	0.0
2011-Sep-07 Wed	###	###	69.5	###			73.3	73.3	0.0
2011-Sep-06 Tue	68.21	###	67.88	68.41	3,834,670	###	78.2	78.2	###
2011-Sep-05 Mon	70.55	70.89	69.44	69.79			30.6	30.6	5.0
2011-Sep-02 Fri	71.78	###	71.76	###	2,466,057	88,482,125	77.4	77.4	0.0
2011-Sep-01 Thu	###	73.81	73	###			###	###	0.0
2011-Aug-31 Wed	71.88	72.52	71.22	72.52			70.4	70.4	###
2011-Aug-30 Tue	71.47	###	###	71.79			74.9	74.9	5.1
2011-Aug-29 Mon	69.89	###	69.58	###			###	###	0.0
2011-Aug-26 Fri	69.4	70	###	###	6,617,446	###	27.1	27.1	0.0
2011-Aug-25 Thu	###	###	69.4	69.73	3,617,143	###	27.5	27.5	###
2011-Aug-24 Wed	###	71.21	###	###			###	###	0.0
2011-Aug-23 Tue	###	###	68.73	###			70.7	70.7	0.0
2011-Aug-22 Mon	###	70.58	68.43	68.58	4,465,755	###	30.4	30.4	4.9
2011-Aug-19 Fri	70.8	###	###	69.42	4,481,650	0	27.4	27.4	5.0
2011-Aug-18 Thu	###	###	###	###			###	###	0.0
2011-Aug-17 Wed	73.7	74.74	###	74.42	2,579,178	96,383,881	69.4	69.4	5.3
2011-Aug-16 Tue	74.54	74.74	73.25	###			31.0	31.0	0.0
2011-Aug-15 Mon	###	74.79	72.71	74.52	3,071,872	###	75.1	75.1	5.3
2011-Aug-12 Fri	71.44	###	###	71.52			###	###	5.1
2011-Aug-11 Thu	###	###	69.8	70.41	5,044,855	###	57.5	57.5	###
2011-Aug-10 Wed	###	73.2	72	###			###	###	0.0
2011-Aug-09 Tue	65.2	###	63.85	69.74	8,796,556	280,830,050	###	###	###
2011-Aug-08 Mon	###	71.59	###	###	6,613,753	236,739,288	22.3	22.3	0.0
2011-Aug-05 Fri	72.8	73.73	71.54	72	6,947,353	504,620,985	###	###	5.1
2011-Aug-04 Thu	77.53	###	76.57	76.58			###	###	5.5
2011-Aug-03 Wed	77.8	###	77.55	###	3,810,574	###	###	###	0.0
2011-Aug-02 Tue	###	80.49	79.74	###			36.5	36.5	0.0
2011-Aug-01 Mon	###	81.79	80.84	81.52	2,344,088	###	###	###	5.8
2011-Jul-29 Fri	###	###	###	80			28.9	28.9	5.7
2011-Jul-28 Thu	###	81.56	###	81.2			77.7	77.7	5.8
2011-Jul-27 Wed	###	82.84	###	82.59			###	###	###
2011-Jul-26 Tue	82.72	###	82.27	###	2,409,546	99,116,674	###	###	0.0
2011-Jul-25 Mon	81.29	###	81.2	###			###	###	0.0
2011-Jul-22 Fri	82.49	82.74	82.2	82.5			59.6	59.6	5.9
2011-Jul-21 Thu	83	83	###	###	1,984,882	###	###	###	0.0
2011-Jul-20 Wed	###	###	###	82.55	2,398,959	0	###	###	###
2011-Jul-19 Tue	81	###	80.84	###			68.3	68.3	0.0
2011-Jul-18 Mon	###	###	81.21	###	2,031,470	###	31.4	31.4	0.0
2011-Jul-15 Fri	###	81.74	###	###			76.9	76.9	0.0
2011-Jul-14 Thu	###	###	###	###	3,583,072	0	###	###	0.0
2011-Jul-13 Wed	81.5	81.76	###	###	4,491,349	183,606,347	22.5	22.5	0.0
2011-Jul-12 Tue	###	###	81	81.43			###	###	###
2011-Jul-11 Mon	###	###	###	83.2			###	###	5.9
2011-Jul-08 Fri	84.22	84.53	###	###			###	###	0.0
2011-Jul-07 Thu	###	83.78	###	83.55	1,379,974	###	65.1	65.1	6.0
2011-Jul-06 Wed	###	83.78	###	###			###	###	0.0
2011-Jul-05 Tue	###	###	###	###	2,212,044	0	34.5	34.5	0.0
2011-Jul-04 Mon	###	83.7	###	###	2,099,024	87,844,154	###	###	0.0
2011-Jul-01 Fri	82.75	83	82.44	82.83	1,946,588	161,021,759	###	###	###
2011-Jun-30 Thu	###	###	###	###			61.8	61.8	0.0
2011-Jun-29 Wed	81.5	81.86	###	81.53			69.1	69.1	###
2011-Jun-28 Tue	80.74	80.89	###	###			35.2	35.2	0.0
2011-Jun-27 Mon	###	###	###	79.8	1,901,220	0	44.9	44.9	5.7
2011-Jun-24 Fri	80.25	80.75	###	80.4			69.5	69.5	5.7
2011-Jun-23 Thu	###	80.29	79.56	80	2,576,173	205,900,627	###	###	5.7
2011-Jun-22 Wed	80	80.29	79.79	79.79	2,869,741	###	30.6	30.6	###
2011-Jun-21 Tue	###	78.75	###	###			33.9	33.9	0.0
2011-Jun-20 Mon	###	###	###	###	2,432,956	0	###	###	0.0
2011-Jun-17 Fri	###	###	77.44	77.82			###	###	5.6
2011-Jun-16 Thu	###	###	###	78.4			41.2	41.2	###
2011-Jun-15 Wed	###	###	###	###			###	###	0.0
2011-Jun-14 Tue	###	###	###	80.21			###	###	###
2011-Jun-10 Fri	###	80.55	###	80.2	1,970,143	###	###	###	5.7
2011-Jun-09 Thu	79.4	###	###	79.79			###	###	###
2011-Jun-08 Wed	###	80.23	###	###	3,191,270	###	35.6	35.6	0.0
2011-Jun-07 Tue	###	###	78.7	79.29	1,993,825	###	77.6	77.6	###
2011-Jun-06 Mon	79.26	79.56	###	###			###	###	0.0
2011-Jun-03 Fri	###	###	79.5	79.76			###	###	5.7
2011-Jun-02 Thu	###	###	79.7	###	2,718,888	108,347,686	37.9	37.9	0.0
2011-Jun-01 Wed	81.8	81.86	###	81.55	2,325,948	95,201,051	33.7	33.7	5.8
2011-May-31 Tue	###	81.75	###	81.5			65.3	65.3	###
2011-May-30 Mon	###	81.45	80.5	###			###	###	0.0
2011-May-27 Fri	###	80.8	###	80.7			###	###	5.8
2011-May-26 Thu	###	###	###	80.25	3,729,842	0	65.7	65.7	5.7
2011-May-25 Wed	79.54	79.72	###	78.72			###	###	5.6
2011-May-24 Tue	78.88	###	78.5	###			###	###	0.0
2011-May-23 Mon	###	79.23	78.79	###	3,011,976	237,976,223	###	###	0.0
2011-May-20 Fri	###	80.27	79.83	80.2			###	###	5.7
2011-May-19 Thu	81	###	80.75	###	2,593,875	###	66.2	66.2	0.0
2011-May-18 Wed	###	80.27	79.86	###	2,892,544	###	64.4	64.4	0.0
2011-May-17 Tue	80	80.44	79.52	80.25			###	###	5.7
2011-May-16 Mon	###	79.45	78.83	###			###	###	0.0
2011-May-13 Fri	80	###	79.5	###	1,895,673	###	###	###	0.0
2011-May-12 Thu	###	###	###	79.79			76.3	76.3	###
2011-May-11 Wed	80.4	81.72	###	81.45			79.2	79.2	5.8
2011-May-10 Tue	80.4	80.5	###	###	2,295,121	92,378,620	###	###	0.0
2011-May-09 Mon	###	80.75	79.76	###	2,526,449	###	###	###	0.0
2011-May-06 Fri	79	###	78.88	79.57	5,264,470	###	###	###	###
2011-May-05 Thu	80.25	###	###	###	2,992,189	0	70.8	70.8	0.0
2011-May-04 Wed	81	###	80.43	80.88	2,880,257	###	###	###	5.8
2011-May-03 Tue	82	82.2	81.54	###			###	###	0.0
2011-May-02 Mon	82.25	###	###	82.72	2,222,685	0	83.3	83.3	5.9
2011-Apr-29 Fri	83.4	83.41	81.75	82.21			37.4	37.4	5.9
2011-Apr-28 Thu	###	84.46	###	###	2,645,859	111,734,625	34.2	34.2	0.0
2011-Apr-27 Wed	84.4	84.45	83.4	83.45	2,973,773	###	39.7	39.7	###
2011-Apr-21 Thu	83.8	###	83.48	###	2,784,676	116,232,376	69.4	69.4	0.0
2011-Apr-20 Wed	82.82	###	###	###	2,841,280	0	64.2	64.2	0.0
2011-Apr-19 Tue	###	###	###	###			45.9	45.9	0.0
2011-Apr-18 Mon	###	###	83.53	84			79.0	79.0	6.0
2011-Apr-15 Fri	84.75	###	###	###			###	###	0.0
2011-Apr-14 Thu	###	85.45	###	###	3,126,774	###	###	###	0.0
2011-Apr-13 Wed	###	###	85.5	85.71			65.7	65.7	6.1
2011-Apr-12 Tue	###	87.87	###	87			46.0	46.0	6.2
2011-Apr-11 Mon	87	88.85	87	###			80.9	80.9	0.0
2011-Apr-08 Fri	###	###	85.54	86.25	2,912,658	124,574,382	###	###	###
2011-Apr-07 Thu	85.88	###	85.72	86			###	###	6.1
2011-Apr-06 Wed	85.51	###	85.24	###	2,449,278	104,388,228	73.0	73.0	0.0
2011-Apr-05 Tue	86.2	86.25	###	###	2,045,282	88,202,786	34.2	34.2	0.0
2011-Apr-04 Mon	85.45	85.81	###	85.5			65.7	65.7	6.1
2011-Apr-01 Fri	84.88	85.25	###	84.85	2,024,049	86,275,088	###	###	###
2011-Mar-31 Thu	###	###	84.28	84.75	4,179,324	###	###	###	###
2011-Mar-30 Wed	###	84.28	###	84.28			73.9	73.9	###
2011-Mar-29 Tue	###	82.4	###	82.28			###	###	5.9
2011-Mar-28 Mon	81.55	###	81.55	81.83			###	###	5.8
2011-Mar-25 Fri	82.4	82.8	81.89	###	6,898,850	###	###	###	0.0
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	80.5	###	80.4	###	2,928,575	###	###	###	0.0
2011-Mar-22 Tue	81.77	81.77	80.5	80.55			###	###	###
2011-Mar-21 Mon	###	###	###	81	2,630,289	0	###	###	5.8
2011-Mar-18 Fri	###	###	80.24	80.5			###	###	5.8
2011-Mar-17 Thu	78	###	77.52	79.2	5,672,727	###	71.3	71.3	5.7
2011-Mar-16 Wed	78.41	79.54	78.41	###	3,317,452	261,995,771	###	###	0.0
2011-Mar-15 Tue	79.5	###	76.71	77.41			###	###	###
2011-Mar-14 Mon	77.78	79.46	###	###	4,520,685	###	###	###	0.0
2011-Mar-11 Fri	79	79.73	78.8	78.8			###	###	5.6
2011-Mar-10 Thu	81.73	81.75	###	80.42	5,658,876	231,306,556	###	###	5.7
2011-Mar-09 Wed	###	###	82.29	###	4,230,444	###	###	###	0.0
2011-Mar-08 Tue	83.7	###	83.46	###			68.9	68.9	0.0
2011-Mar-07 Mon	###	###	###	###	1,914,876	0	33.6	33.6	0.0
2011-Mar-04 Fri	85.8	###	85.46	85.52	2,169,548	92,704,786	29.8	29.8	6.1
2011-Mar-03 Thu	###	84.45	###	84.2			###	###	6.0
2011-Mar-02 Wed	84.28	84.28	83.82	###	3,559,326	299,161,350	###	###	0.0
2011-Mar-01 Tue	85.45	85.74	85.23	###	2,830,521	241,967,087	###	###	0.0
2011-Feb-28 Mon	84.5	###	###	###			###	###	0.0
2011-Feb-25 Fri	83.5	###	83.26	###			###	###	0.0
2011-Feb-24 Thu	###	84.57	###	84.25	2,744,850	116,065,982	###	###	6.0
2011-Feb-23 Wed	84.52	85.53	84.4	###			71.1	71.1	0.0
2011-Feb-22 Tue	###	###	###	###			52.7	52.7	0.0
2011-Feb-21 Mon	###	86.42	###	###	2,899,684	125,295,345	###	###	0.0
2011-Feb-18 Fri	87.27	87.7	###	###			###	###	0.0
2011-Feb-17 Thu	87.8	###	###	###	1,548,788	0	35.6	35.6	0.0
2011-Feb-16 Wed	###	###	87.25	###	2,663,344	116,188,382	73.8	73.8	0.0
2011-Feb-15 Tue	88.81	###	87.79	###	2,795,423	###	28.5	28.5	0.0
2011-Feb-14 Mon	###	###	88.29	88.5			67.4	67.4	###
2011-Feb-11 Fri	87.53	###	87.22	87.28			###	###	6.2
2011-Feb-10 Thu	###	88.81	###	###			###	###	0.0
2011-Feb-09 Wed	88.5	###	###	###			38.8	38.8	0.0
2011-Feb-08 Tue	87	87.4	###	###	2,643,477	115,519,944	73.7	73.7	0.0
2011-Feb-07 Mon	86.4	86.4	85.51	85.86			###	###	6.1
2011-Feb-04 Fri	86.54	86.85	###	86.4			###	###	###
2011-Feb-03 Thu	###	87.24	###	86.2			###	###	6.2
2011-Feb-02 Wed	85.5	###	###	85.82	2,861,287	0	###	###	###
2011-Feb-01 Tue	84.47	84.78	###	###			29.0	29.0	0.0
2011-Jan-31 Mon	###	84.25	###	###			###	###	0.0
2011-Jan-28 Fri	86.25	86.48	###	85.82	4,043,373	174,835,448	46.8	46.8	###
2011-Jan-27 Thu	86.41	86.56	###	###	2,479,554	###	###	###	0.0
2011-Jan-25 Tue	###	###	85.42	85.51	2,242,380	95,772,049	###	###	6.1
2011-Jan-24 Mon	84.77	85.41	###	###			75.5	75.5	0.0
2011-Jan-21 Fri	84.49	84.75	###	###			44.9	44.9	0.0
2011-Jan-20 Thu	###	###	85.44	85.57			40.3	40.3	6.1
2011-Jan-19 Wed	87.2	87.75	86.51	###	1,885,127	###	66.0	66.0	0.0
2011-Jan-18 Tue	85.5	###	###	86.8	1,712,777	0	###	###	6.2
2011-Jan-17 Mon	###	###	85.72	85.88			###	###	6.1
2011-Jan-14 Fri	86.7	###	86.47	87.53			70.2	70.2	6.3
2011-Jan-13 Thu	###	###	###	###			###	###	0.0
2011-Jan-12 Wed	85.48	85.48	###	###			###	###	0.0
2011-Jan-11 Tue	83.81	###	83.78	###			###	###	0.0
2011-Jan-10 Mon	###	84.59	###	###	1,286,276	54,403,043	###	###	0.0
2011-Jan-07 Fri	###	###	84.27	84.48			33.3	33.3	6.0
2011-Jan-06 Thu	###	86.27	84.75	###	1,702,247	145,559,140	###	###	0.0
2011-Jan-05 Wed	###	###	84.84	###	1,805,480	###	###	###	0.0
2011-Jan-04 Tue	86.8	86.82	85.5	85.8	1,384,876	###	###	###	6.1
2010-Dec-31 Fri	85.4	###	###	85.47			72.8	72.8	###
2010-Dec-30 Thu	85.84	85.88	85.47	85.7	812,445	69,606,225	###	###	###
2010-Dec-29 Wed	85.81	###	###	85.48	1,463,175	0	###	###	6.1
2010-Dec-24 Fri	###	###	###	###			32.7	32.7	0.0
2010-Dec-23 Thu	###	87.73	###	87.2			72.0	72.0	6.2
2010-Dec-22 Wed	###	###	86.78	86.78			33.5	33.5	6.2
2010-Dec-21 Tue	###	86.85	85.89	86.7	1,851,081	###	###	###	6.2
2010-Dec-20 Mon	###	86.54	85.45	85.45	1,801,526	154,922,228	###	###	###
2010-Dec-17 Fri	86.45	###	###	###			###	###	0.0
2010-Dec-16 Thu	###	###	###	87			66.6	66.6	6.2
2010-Dec-15 Wed	###	###	###	###	3,347,045	0	###	###	0.0
2010-Dec-14 Tue	88.41	88.5	87.88	###	1,162,275	###	###	###	0.0
2010-Dec-13 Mon	###	88.22	87.53	87.77	1,870,679	###	36.6	36.6	###
2010-Dec-10 Fri	###	###	86.88	###	3,293,151	143,054,479	36.2	36.2	0.0
2010-Dec-09 Thu	###	###	###	###			72.0	72.0	0.0
2010-Dec-08 Wed	###	###	87.26	87.51	2,866,775	###	32.8	32.8	###
2010-Dec-07 Tue	###	###	###	###			69.4	69.4	0.0
2010-Dec-06 Mon	86.5	86.7	###	86	1,999,456	###	28.7	28.7	6.1
2010-Dec-03 Fri	86.57	86.78	###	86.42			37.3	37.3	6.2
2010-Dec-02 Thu	84.8	85.46	84.54	###	2,598,255	220,851,675	64.2	64.2	0.0
2010-Dec-01 Wed	82	###	82	###	2,415,121	###	79.1	79.1	0.0
2010-Nov-30 Tue	###	83.29	82.21	82.21			###	###	5.9
2010-Nov-29 Mon	83.53	###	###	83.84			71.8	71.8	6.0
2010-Nov-26 Fri	###	###	83.81	###			###	###	0.0
2010-Nov-25 Thu	###	###	82.71	###			29.8	29.8	0.0
2010-Nov-24 Wed	82.85	###	82.43	82.49			###	###	5.9
2010-Nov-23 Tue	###	###	###	83.53	2,338,384	0	33.2	33.2	###
2010-Nov-22 Mon	85	85.48	###	84.72	2,072,688	88,586,685	###	###	###
2010-Nov-19 Fri	###	86.2	84.26	###			###	###	0.0
2010-Nov-18 Thu	83.8	84.8	###	84.4			###	###	6.0
2010-Nov-17 Wed	83.8	###	###	###			38.9	38.9	0.0
2010-Nov-16 Tue	87.2	87.2	85.83	86.44	2,178,147	188,442,387	31.9	31.9	6.2
2010-Nov-15 Mon	87.27	###	86.5	###	2,506,852	108,421,349	###	###	0.0
2010-Nov-12 Fri	###	88.55	86.8	86.86			26.1	26.1	6.2
2010-Nov-11 Thu	###	87.88	86.42	###	3,021,583	263,330,958	###	###	0.0
2010-Nov-10 Wed	###	88.29	###	86.2			###	###	6.2
2010-Nov-09 Tue	87	###	86.8	###			###	###	0.0
2010-Nov-08 Mon	87.5	###	###	87.4	3,702,348	0	###	###	6.2
2010-Nov-05 Fri	###	###	###	87.2	4,200,851	0	###	###	6.2
2010-Nov-04 Thu	###	###	82.25	83.2	3,225,027	###	29.1	29.1	5.9
2010-Nov-03 Wed	###	###	###	###			###	###	0.0
2010-Nov-02 Tue	###	###	###	82.71	978,627	0	###	###	5.9
2010-Nov-01 Mon	83.2	###	82.58	###			28.4	28.4	0.0
2010-Oct-29 Fri	83.79	83.79	82	###	7,425,424	615,530,522	###	###	0.0
2010-Oct-28 Thu	82.75	###	###	83.79			76.4	76.4	6.0
2010-Oct-27 Wed	###	###	###	###	4,124,225	0	###	###	0.0
2010-Oct-26 Tue	83.84	###	83.72	###	3,193,272	###	###	###	0.0
2010-Oct-25 Mon	###	###	###	###	2,954,543	0	###	###	0.0
2010-Oct-22 Fri	###	###	81.49	###	2,273,629	###	###	###	0.0
2010-Oct-21 Thu	###	###	81.59	81.75			29.8	29.8	###
2010-Oct-20 Wed	###	81.21	###	81.21	4,253,129	###	###	###	###
2010-Oct-19 Tue	82.4	###	###	###			###	###	0.0
2010-Oct-18 Mon	83.2	###	82.41	###	2,274,670	93,727,777	###	###	0.0
2010-Oct-15 Fri	###	83.25	###	83.2			76.0	76.0	5.9
2010-Oct-14 Thu	80.46	###	80.44	###			###	###	0.0
2010-Oct-13 Wed	78.8	79.7	###	###			###	###	0.0
2010-Oct-12 Tue	79	79.5	77.87	77.87			###	###	5.6
2010-Oct-11 Mon	80	80.47	###	###			###	###	0.0
2010-Oct-08 Fri	78.81	79.72	###	79.55			71.5	71.5	5.7
2010-Oct-07 Thu	###	79.83	79.26	79.54			27.9	27.9	###
2010-Oct-06 Wed	###	###	78.53	###	3,409,989	###	66.9	66.9	0.0
2010-Oct-05 Tue	###	###	###	77	2,557,671	0	###	###	5.5
2010-Oct-04 Mon	77.5	###	77.25	###			###	###	0.0
2010-Oct-01 Fri	###	77.7	76.58	###	2,024,878	156,199,088	###	###	0.0
2010-Sep-30 Thu	###	77.7	76.56	76.77	2,992,376	###	33.0	33.0	###
2010-Sep-29 Wed	77.7	###	77.26	77.26	2,208,022	85,295,889	###	###	5.5
2010-Sep-28 Tue	76.8	77.22	76.51	77			67.3	67.3	5.5
2010-Sep-27 Mon	76.88	###	76.8	###	2,713,875	###	###	###	0.0
2010-Sep-24 Fri	75.29	###	###	###			###	###	0.0
2010-Sep-23 Thu	###	###	###	###	2,993,171	0	79.6	79.6	0.0
2010-Sep-22 Wed	###	###	74.42	###			###	###	0.0
2010-Sep-21 Tue	###	###	75.22	75.23	3,596,950	135,281,289	###	###	###
2010-Sep-20 Mon	74.5	###	74.48	###			74.9	74.9	0.0
2010-Sep-17 Fri	74.57	75.79	74.43	75.53			72.6	72.6	###
2010-Sep-16 Thu	75.42	75.45	###	73.79			###	###	###
2010-Sep-15 Wed	###	###	###	###			65.9	65.9	0.0
2010-Sep-14 Tue	###	###	###	###			27.4	27.4	0.0
2010-Sep-13 Mon	###	75.49	74.74	###			71.3	71.3	0.0
2010-Sep-10 Fri	74	###	###	74.25			###	###	###
2010-Sep-09 Thu	###	74.5	73.75	###	2,832,574	209,964,547	26.5	26.5	0.0
2010-Sep-08 Wed	###	###	###	73.44	2,448,351	0	76.6	76.6	5.2
2010-Sep-07 Tue	###	###	73.88	###			###	###	0.0
2010-Sep-06 Mon	74	75	73.86	75			###	###	5.4
2010-Sep-03 Fri	73.55	73.85	73.28	73.79	2,169,424	159,593,676	###	###	###
2010-Sep-02 Thu	73.8	###	73	###	2,267,352	82,758,348	###	###	0.0
2010-Sep-01 Wed	###	###	70.89	72.24			73.3	73.3	###
2010-Aug-31 Tue	69.87	###	69.7	###	3,528,081	122,953,622	72.8	72.8	0.0
2010-Aug-30 Mon	###	###	###	###	2,217,326	0	72.6	72.6	0.0
2010-Aug-27 Fri	###	###	68.58	###	4,893,823	###	69.8	69.8	0.0
2010-Aug-26 Thu	69.5	70.7	68.72	###			68.0	68.0	0.0
2010-Aug-25 Wed	69.21	###	###	69.45			78.2	78.2	###
2010-Aug-24 Tue	###	###	###	###			31.0	31.0	0.0
2010-Aug-23 Mon	71.7	###	71.7	72.2			78.0	78.0	5.2
2010-Aug-20 Fri	###	###	71	71.58	3,248,829	115,333,429	###	###	5.1
2010-Aug-19 Thu	73.2	73.58	72.76	###			###	###	0.0
2010-Aug-18 Wed	73.49	73.49	72.74	73.45			36.2	36.2	###
2010-Aug-17 Tue	70.88	###	70.71	71.44			69.5	69.5	5.1
2010-Aug-16 Mon	70.79	###	###	70.82	1,994,070	0	66.3	66.3	5.1
2010-Aug-13 Fri	69.83	71.55	69.5	71.43			77.5	77.5	5.1
2010-Aug-12 Thu	69.55	69.83	###	69.82	3,030,589	###	72.9	72.9	5.0
2010-Aug-11 Wed	###	71.85	70.8	###	3,458,076	246,647,270	84.6	84.6	0.0
2010-Aug-10 Tue	###	###	###	###	3,018,179	0	###	###	0.0
2010-Aug-09 Mon	###	74.22	###	74	2,141,573	79,473,774	###	###	5.3
2010-Aug-06 Fri	###	###	###	73.2			###	###	5.2
2010-Aug-05 Thu	73.5	73.87	###	###	3,221,577	118,988,946	###	###	0.0
2010-Aug-04 Wed	###	73.43	72.56	72.84	3,297,424	###	###	###	5.2
2010-Aug-03 Tue	72.8	###	72.57	73	4,743,489	###	71.2	71.2	5.2
2010-Aug-02 Mon	70.75	71.2	70.7	###	1,489,978	###	68.0	68.0	0.0
2010-Jul-30 Fri	71	###	70.42	###	6,384,173	###	###	###	0.0
2010-Jul-29 Thu	###	71.74	71	71.5			###	###	5.1
2010-Jul-28 Wed	70.45	###	###	###	4,547,250	0	###	###	0.0
2010-Jul-27 Tue	70.41	70.8	69.74	###	2,701,041	189,802,151	###	###	0.0
2010-Jul-26 Mon	70.52	###	###	70.25	2,936,345	0	###	###	5.0
2010-Jul-23 Fri	69.5	###	69.27	69.86			###	###	###
2010-Jul-22 Thu	###	68.88	67.8	68.23			73.5	73.5	###
2010-Jul-21 Wed	###	68.49	67.57	67.8	3,208,974	###	29.4	29.4	4.8
2010-Jul-20 Tue	65.78	66.74	###	66.5			72.2	72.2	4.8
2010-Jul-19 Mon	65.25	65.4	64.75	###			###	###	0.0
2010-Jul-16 Fri	66.44	66.51	###	65.78	2,269,756	###	###	###	4.7
2010-Jul-15 Thu	###	67.41	###	###			###	###	0.0
2010-Jul-14 Wed	67.8	###	66.87	###	2,516,828	84,150,144	###	###	0.0
2010-Jul-13 Tue	67.26	67.55	###	66.55	3,293,644	111,242,826	26.7	26.7	###
2010-Jul-12 Mon	68.56	###	###	68.77			68.9	68.9	4.9
2010-Jul-09 Fri	67.48	68.25	###	###			73.8	73.8	0.0
2010-Jul-08 Thu	###	67.52	###	###	2,662,751	89,894,473	###	###	0.0
2010-Jul-07 Wed	66.25	66.54	###	65.84	3,156,685	###	34.1	34.1	4.7
2010-Jul-06 Tue	64.7	###	###	###	3,751,326	0	64.8	64.8	0.0
2010-Jul-05 Mon	###	###	###	65.25	1,639,721	0	31.2	31.2	###
2010-Jul-02 Fri	###	###	###	###			23.2	23.2	0.0
2010-Jul-01 Thu	###	65.73	###	###			31.7	31.7	0.0
2010-Jun-30 Wed	66.24	66.87	###	###	5,268,055	###	69.0	69.0	0.0
2010-Jun-29 Tue	###	###	68.42	68.42			37.2	37.2	4.9
2010-Jun-28 Mon	###	###	68.53	###	2,665,480	91,332,672	30.4	30.4	0.0
2010-Jun-25 Fri	70	###	69.4	###			33.7	33.7	0.0
2010-Jun-24 Thu	###	72.48	71.44	71.73			35.1	35.1	###
2010-Jun-23 Wed	###	71.46	70.54	70.54	2,678,828	190,196,788	###	###	5.0
2010-Jun-22 Tue	71.8	72.85	###	###			79.2	79.2	0.0
2010-Jun-21 Mon	72	72.49	###	###			###	###	0.0
2010-Jun-18 Fri	70.4	71.57	###	70.85			###	###	###
2010-Jun-17 Thu	###	71.2	###	###			###	###	0.0
2010-Jun-16 Wed	###	###	###	###			###	###	0.0
2010-Jun-15 Tue	###	69.42	68.48	69.42	2,287,088	###	74.7	74.7	5.0
2010-Jun-11 Fri	###	69.43	###	###			###	###	0.0
2010-Jun-10 Thu	66.75	###	###	67.87	2,451,123	0	###	###	4.8
2010-Jun-09 Wed	66.55	66.57	65.51	###			38.8	38.8	0.0
2010-Jun-08 Tue	65.74	###	###	66.75	3,330,921	0	76.1	76.1	4.8
2010-Jun-07 Mon	###	65.55	64.72	65.55	4,325,025	###	###	###	4.7
2010-Jun-04 Fri	###	68.23	###	67.59			27.9	27.9	4.8
2010-Jun-03 Thu	###	###	###	###	2,562,482	0	77.0	77.0	0.0
2010-Jun-02 Wed	66.5	67.86	###	66.76	2,411,623	###	79.8	79.8	4.8
2010-Jun-01 Tue	###	###	###	66.88	1,938,927	0	###	###	4.8
2010-May-31 Mon	66.85	67.58	###	###			72.3	72.3	0.0
2010-May-28 Fri	68.47	68.5	###	68.2			26.9	26.9	###
2010-May-27 Thu	###	###	###	###	6,891,349	0	85.6	85.6	0.0
2010-May-26 Wed	64.5	###	63.41	###	4,703,540	###	###	###	0.0
2010-May-25 Tue	###	63.22	61.7	61.7			48.4	48.4	4.4
2010-May-24 Mon	62.75	###	###	###	8,406,686	0	###	###	0.0
2010-May-21 Fri	###	62.2	58.86	61.8			73.6	73.6	4.4
2010-May-20 Thu	###	63.5	###	62.25	6,859,450	###	###	###	###
2010-May-19 Wed	63.2	63.84	62.4	62.88			46.2	46.2	###
2010-May-18 Tue	64.84	###	63.56	63.86			###	###	###
2010-May-17 Mon	###	###	###	###	5,533,956	0	###	###	0.0
2010-May-14 Fri	###	68.48	67.21	###	2,061,024	139,830,173	###	###	0.0
2010-May-13 Thu	###	68.45	67.2	68.29			63.5	63.5	4.9
2010-May-12 Wed	67.7	68.29	###	###	4,687,183	###	25.9	25.9	0.0
2010-May-11 Tue	69.55	69.55	###	###	5,455,789	###	25.5	25.5	0.0
2010-May-10 Mon	66.8	68.8	66.49	68.8			###	###	4.9
2010-May-07 Fri	###	###	###	###			###	###	0.0
2010-May-06 Thu	67.7	67.78	65.57	###	7,584,675	###	###	###	0.0
2010-May-05 Wed	###	68.79	###	68.28			88.4	88.4	4.9
2010-May-04 Tue	67.46	67.79	###	###			50.8	50.8	0.0
2010-May-03 Mon	68.28	###	67.8	###	7,095,942	###	81.2	81.2	0.0
2010-Apr-30 Fri	###	###	72	###	8,086,043	291,097,548	###	###	0.0
2010-Apr-29 Thu	###	73.88	72.43	72.59			###	###	5.2
2010-Apr-28 Wed	74.4	###	###	74.44	7,149,686	0	69.2	69.2	5.3
2010-Apr-27 Tue	76.85	77.2	76.26	76.4	6,928,486	###	###	###	5.5
2010-Apr-23 Fri	76.25	76.87	76.2	76.45			###	###	###
2010-Apr-22 Thu	###	###	76.48	76.86			39.6	39.6	5.5
2010-Apr-21 Wed	###	###	78.52	78.52			23.2	23.2	5.6
2010-Apr-20 Tue	78.2	###	78.2	78.55	1,768,081	###	73.7	73.7	###
2010-Apr-19 Mon	78.44	78.76	###	###			34.8	34.8	0.0
2010-Apr-16 Fri	80	###	79.49	###			###	###	0.0
2010-Apr-15 Thu	###	###	###	###			32.7	32.7	0.0
2010-Apr-14 Wed	###	###	###	###			###	###	0.0
2010-Apr-13 Tue	###	80.4	79.27	79.5	1,697,181	135,494,445	38.6	38.6	5.7
2010-Apr-12 Mon	80.7	81	80.54	###	1,690,073	###	33.6	33.6	0.0
2010-Apr-09 Fri	80.2	80.25	79.47	79.47			###	###	###
2010-Apr-08 Thu	80	80.4	79.81	80			69.0	69.0	5.7
2010-Apr-07 Wed	###	81.25	80.76	80.86			###	###	5.8
2010-Apr-06 Tue	80.25	###	80.25	###	2,075,023	###	71.0	71.0	0.0
2010-Apr-01 Thu	###	###	78.81	###	1,998,556	###	65.9	65.9	0.0
2010-Mar-31 Wed	79.4	79.75	78.4	78.4			26.1	26.1	###
2010-Mar-30 Tue	79	79.5	78.87	79.25	2,414,955	###	###	###	###
2010-Mar-29 Mon	###	78.8	77.7	###	1,985,081	155,332,588			0.0
2010-Mar-26 Fri	77.8	78.4	76.85	###	7,983,820	619,744,027	73.3	73.3	0.0
2010-Mar-25 Thu	77	###	76.85	###			###	###	0.0
2010-Mar-24 Wed	77	###	76.71	77.2			76.7	76.7	5.5
2010-Mar-23 Tue	75.52	###	75.52	75.72	2,030,187	###	###	###	5.4
2010-Mar-22 Mon	###	###	75	###			37.5	37.5	0.0
2010-Mar-19 Fri	76.84	76.88	###	###	1,447,471	55,640,785	22.8	22.8	0.0
2010-Mar-18 Thu	###	77.54	###	###	2,485,041	###	###	###	0.0
2010-Mar-17 Wed	###	76.7	###	76.7	2,734,670	###	70.9	70.9	5.5
2010-Mar-16 Tue	75.7	###	75.21	75.5			34.0	34.0	5.4
2010-Mar-15 Mon	76.45	76.74	75.28	###			29.5	29.5	0.0
2010-Mar-12 Fri	###	76.53	75.7	###			70.0	70.0	0.0
2010-Mar-11 Thu	###	###	75.25	75.55			34.0	34.0	###
2010-Mar-10 Wed	75.5	75.88	###	###			###	###	0.0
2010-Mar-09 Tue	76.2	76.4	75.49	###			32.3	32.3	0.0
2010-Mar-08 Mon	###	###	76.45	###			73.0	73.0	0.0
2010-Mar-05 Fri	74.4	###	###	###			###	###	0.0
2010-Mar-04 Thu	74.5	74.72	###	74.4	2,298,976	85,889,743	35.1	35.1	5.3
2010-Mar-03 Wed	72.85	###	72.77	73.87	3,737,877	136,002,654	77.9	77.9	###
2010-Mar-02 Tue	72	###	71.79	###			###	###	0.0
2010-Mar-01 Mon	###	###	###	71.4			###	###	###
2010-Feb-26 Fri	###	70.59	###	70.5			75.2	75.2	5.0
2010-Feb-25 Thu	71.25	71.25	69.4	69.4			25.4	25.4	5.0
2010-Feb-24 Wed	###	###	###	70.4			###	###	5.0
2010-Feb-23 Tue	###	###	###	72.75			###	###	###
2010-Feb-22 Mon	72.49	72.83	###	72.51	3,034,674	110,507,653	68.0	68.0	###
2010-Feb-19 Fri	72.5	72.5	70.2	71			###	###	###
2010-Feb-18 Thu	72.5	72.5	71.88	###	2,184,621	157,707,789	###	###	0.0
2010-Feb-17 Wed	71.89	###	###	###	2,923,888	0	76.9	76.9	0.0
2010-Feb-16 Tue	71.27	###	###	70.58			###	###	###
2010-Feb-15 Mon	###	71.27	70.24	70.57			32.1	32.1	###
2010-Feb-12 Fri	72.45	72.48	71.27	###	5,185,488	372,706,950	28.3	28.3	0.0
2010-Feb-11 Thu	68.25	70.27	68.25	69.72	2,880,983	199,536,882	74.5	74.5	###
2010-Feb-10 Wed	###	###	67.56	###	4,121,053	139,209,170	19.9	19.9	0.0
2010-Feb-09 Tue	###	67.4	###	###			###	###	0.0
2010-Feb-08 Mon	###	67.75	###	###	2,794,147	94,651,729	71.4	71.4	0.0
2010-Feb-05 Fri	###	67.23	65.51	###	5,476,084	###	77.7	77.7	0.0
2010-Feb-04 Thu	71.5	###	69.85	###			23.5	23.5	0.0
2010-Feb-03 Wed	72.8	###	###	72	2,581,549	0	###	###	5.1
2010-Feb-02 Tue	###	###	70	###	3,232,580	###	###	###	0.0
2010-Feb-01 Mon	68.8	69.86	67.41	67.41			42.2	42.2	###
2010-Jan-29 Fri	###	###	###	###	7,036,722	0	###	###	0.0
2010-Jan-28 Thu	70.2	71.85	###	71.44			###	###	5.1
2010-Jan-27 Wed	###	###	###	###	5,592,346	0	38.8	38.8	0.0
2010-Jan-25 Mon	###	###	###	###	2,433,481	0	###	###	0.0
2010-Jan-22 Fri	###	73.4	###	###	4,581,745	168,150,041	###	###	0.0
2010-Jan-21 Thu	###	###	75.55	75.55			27.0	27.0	###
2010-Jan-20 Wed	###	###	###	###	1,787,821	0	###	###	0.0
2010-Jan-19 Tue	78.8	###	###	###	1,778,725	0	###	###	0.0
2010-Jan-18 Mon	###	78.49	77.55	###			75.2	75.2	0.0
2010-Jan-15 Fri	###	###	###	###			22.4	22.4	0.0
2010-Jan-14 Thu	###	79.45	###	###			###	###	0.0
2010-Jan-13 Wed	77.5	###	###	###	2,420,675	0	29.9	29.9	0.0
2010-Jan-12 Tue	###	79.46	###	###			###	###	0.0
2010-Jan-11 Mon	79.26	###	79.25	80	2,333,659	###	72.8	72.8	5.7
2010-Jan-08 Fri	###	79.53	###	###			33.9	33.9	0.0
2010-Jan-07 Thu	79.5	79.57	###	79	2,616,772	104,108,274	30.4	30.4	5.6
2010-Jan-06 Wed	###	78.89	76.58	78.58			###	###	5.6
2010-Jan-05 Tue	75.85	###	75.8	###	2,125,651	80,562,172	###	###	0.0
2010-Jan-04 Mon	74.7	75	74.51	###	791,923	###	###	###	0.0
2009-Dec-31 Thu	74.82	###	74.54	74.89			###	###	###
2009-Dec-30 Wed	74.42	74.79	###	###	937,559	###	###	###	0.0
2009-Dec-29 Tue	###	###	###	74.42	1,078,583	0	65.2	65.2	5.3
2009-Dec-24 Thu	73.5	73.8	###	73.5	646,452	23,854,078	64.4	64.4	5.3
2009-Dec-23 Wed	72.87	###	72.4	73.28	1,724,075	###	###	###	5.2
2009-Dec-22 Tue	71.51	72.8	71.43	72.75			###	###	###
2009-Dec-21 Mon	71	71.74	70.57	70.57			###	###	###
2009-Dec-18 Fri	70.8	71.51	###	###	9,649,228	345,008,147	70.4	70.4	0.0
2009-Dec-17 Thu	###	###	###	###	4,575,246	0	###	###	0.0
2009-Dec-16 Wed	70.85	###	70.2	70.8			###	###	5.1
2009-Dec-15 Tue	71	71.4	###	70.85	1,893,685	67,604,554	###	###	###
2009-Dec-14 Mon	70	70.89	69.88	70.51			###	###	###
2009-Dec-11 Fri	70	###	69.75	###	1,848,785	64,476,376	69.2	69.2	0.0
2009-Dec-10 Thu	###	###	###	69.8	3,501,873	0	###	###	5.0
2009-Dec-09 Wed	70.49	71.2	70.2	###	2,170,044	###	75.1	75.1	0.0
2009-Dec-08 Tue	71.8	72.2	71	###			###	###	0.0
2009-Dec-07 Mon	71.4	###	70.52	71.59	2,459,275	###	###	###	###
2009-Dec-04 Fri	71	###	71	71.85	2,373,887	84,272,988	###	###	5.1
2009-Dec-03 Thu	74	###	72.52	73.51			###	###	###
2009-Dec-02 Wed	73	73.54	###	73.54	3,079,570	113,235,788	73.3	73.3	5.3
2009-Dec-01 Tue	###	71.57	70.42	71.4			78.1	78.1	###
2009-Nov-30 Mon	70.55	71.71	70	###	2,532,473	179,438,374	72.8	72.8	0.0
2009-Nov-27 Fri	67.8	69.89	###	68.55	7,050,681	246,386,047	###	###	###
2009-Nov-26 Thu	###	###	###	###	3,299,226	0	###	###	0.0
2009-Nov-25 Wed	###	###	###	71.7	5,054,523	0	###	###	###
2009-Nov-24 Tue	74.5	###	71.57	71.89			###	###	###
2009-Nov-23 Mon	71.5	73.78	71.29	73.78			###	###	5.3
2009-Nov-20 Fri	71.5	###	70.74	71.22	3,110,985	###	###	###	5.1
2009-Nov-19 Thu	###	73.49	71.72	###	3,171,381	###	###	###	0.0
2009-Nov-18 Wed	74	74.73	72.27	###	3,800,088	###	###	###	0.0
2009-Nov-17 Tue	75	75.42	###	73.4	5,842,382	220,316,225	###	###	5.2
2009-Nov-16 Mon	###	###	###	72.88	4,268,351	0	90.7	90.7	5.2
2009-Nov-13 Fri	68.8	69.71	68.5	69.52			74.4	74.4	5.0
2009-Nov-12 Thu	69.25	###	69.2	69.84	5,245,048	###	###	###	5.0
2009-Nov-11 Wed	67.45	68.88	67.41	###			79.8	79.8	0.0
2009-Nov-10 Tue	67.4	###	###	67.45			70.4	70.4	4.8
2009-Nov-09 Mon	###	###	64.73	65.75	2,349,945	###	67.3	67.3	###
2009-Nov-06 Fri	63.85	###	63.45	###			###	###	0.0
2009-Nov-05 Thu	63.25	63.78	###	62.59	2,111,829	67,346,226	###	###	###
2009-Nov-04 Wed	###	63.43	###	63.43	2,114,978	67,076,527	76.2	76.2	###
2009-Nov-03 Tue	63.74	63.74	62.75	62.81	1,491,749	###	24.5	24.5	###
2009-Nov-02 Mon	###	62.84	###	62.79			###	###	4.5
2009-Oct-30 Fri	63.51	###	###	63.78	5,598,370	0	###	###	4.6
2009-Oct-29 Thu	###	61.54	###	###			52.6	52.6	0.0
2009-Oct-28 Wed	###	###	###	###	5,220,556	0	46.3	46.3	0.0
2009-Oct-27 Tue	65.8	###	###	###	2,792,821	0	###	###	0.0
2009-Oct-26 Mon	66.57	67.49	66.48	###	2,022,325	135,465,440	73.2	73.2	0.0
2009-Oct-23 Fri	###	###	###	67.5	2,687,683	0	31.9	31.9	###
2009-Oct-22 Thu	###	67.57	###	66.8			###	###	###
2009-Oct-21 Wed	###	###	65.89	###	2,876,443	###	###	###	0.0
2009-Oct-20 Tue	65.8	###	###	66.8	3,692,844	0	###	###	###
2009-Oct-19 Mon	###	64.88	63.73	###	1,986,423	###	76.3	76.3	0.0
2009-Oct-16 Fri	###	###	63.83	###	2,808,484	###	###	###	0.0
2009-Oct-15 Thu	###	65.27	###	64.79			###	###	4.6
2009-Oct-14 Wed	###	###	###	63.25			74.4	74.4	4.5
2009-Oct-13 Tue	61.79	62.25	61.71	###			###	###	0.0
2009-Oct-12 Mon	###	###	###	###			30.8	30.8	0.0
2009-Oct-09 Fri	61.5	61.86	###	61.5	3,042,348	94,099,823	###	###	4.4
2009-Oct-07 Wed	59.43	###	###	60.75			###	###	###
2009-Oct-06 Tue	###	58.27	###	57.73			###	###	###
2009-Oct-05 Mon	###	57.7	###	56.85	1,994,657	57,545,854	###	###	###
2009-Oct-02 Fri	57.4	57.5	###	###			###	###	0.0
2009-Oct-01 Thu	###	###	58.52	###			###	###	0.0
2009-Sep-30 Wed	###	59.72	58.88	59.24	2,086,972	###	###	###	###
2009-Sep-29 Tue	59.73	###	59.51	###	2,176,829	64,771,546	36.9	36.9	0.0
2009-Sep-28 Mon	59.26	59.28	###	###	2,302,782	68,254,458	36.7	36.7	0.0
2009-Sep-25 Fri	59.8	###	###	###	8,917,947	0	68.3	68.3	0.0
2009-Sep-24 Thu	###	61.26	###	###	3,441,723	105,419,975	39.5	39.5	0.0
2009-Sep-23 Wed	61.57	61.74	###	61.74	3,024,177	93,356,343	65.5	65.5	4.4
2009-Sep-22 Tue	###	###	59.83	###	3,058,741	###	76.0	76.0	0.0
2009-Sep-21 Mon	###	61.48	60.52	###			37.7	37.7	0.0
2009-Sep-18 Fri	###	###	59.89	###			###	###	0.0
2009-Sep-17 Thu	61.49	###	###	61.5	4,294,049	0	###	###	4.4
2009-Sep-16 Wed	###	###	###	###	4,140,574	0	66.9	66.9	0.0
2009-Sep-15 Tue	###	###	###	###	3,516,547	0	70.4	70.4	0.0
2009-Sep-14 Mon	59	###	58	###	2,770,247	###	###	###	0.0
2009-Sep-11 Fri	###	###	###	59.23	4,449,686	0	###	###	###
2009-Sep-10 Thu	58.24	###	###	58.85	3,696,675	0	###	###	###
2009-Sep-09 Wed	58.78	58.88	###	###			31.6	31.6	0.0
2009-Sep-08 Tue	57.5	###	###	57.79	3,724,254	0	###	###	4.1
2009-Sep-07 Mon	###	56.54	###	56.54			73.3	73.3	4.0
2009-Sep-04 Fri	###	56.27	55.25	55.25			###	###	###
2009-Sep-03 Thu	55.8	###	55.2	###	3,070,959	###	###	###	0.0
2009-Sep-02 Wed	###	56.28	###	###			69.0	69.0	0.0
2009-Sep-01 Tue	56	57.78	###	###			83.4	83.4	0.0
2009-Aug-31 Mon	###	###	###	###			23.0	23.0	0.0
2009-Aug-28 Fri	###	###	###	###			###	###	0.0
2009-Aug-27 Thu	###	###	###	###	4,004,251	0	###	###	0.0
2009-Aug-26 Wed	58.5	###	58.45	###	2,015,940	58,915,846	###	###	0.0
2009-Aug-25 Tue	59.4	59.4	58.2	58.4	2,493,452	146,614,977	23.6	23.6	###
2009-Aug-24 Mon	58.5	###	###	###	3,745,759	0	70.2	70.2	0.0
2009-Aug-21 Fri	58	58	56.22	###	3,785,540	216,192,189	25.1	25.1	0.0
2009-Aug-20 Thu	###	###	###	###	3,147,987	0	###	###	0.0
2009-Aug-19 Wed	###	58.87	57.7	58.2			###	###	4.2
2009-Aug-18 Tue	56.4	57.8	###	###			74.6	74.6	0.0
2009-Aug-17 Mon	###	59.49	###	###	3,324,174	98,877,555	20.2	20.2	0.0
2009-Aug-14 Fri	###	61.24	59.28	###	4,342,823	###	###	###	0.0
2009-Aug-13 Thu	58.45	###	57.84	58.8			###	###	4.2
2009-Aug-12 Wed	###	58.23	56.8	58			78.2	78.2	4.1
2009-Aug-11 Tue	###	58	56.5	###			###	###	0.0
2009-Aug-10 Mon	###	###	58.45	58.55	4,352,228	###	24.0	24.0	4.2
2009-Aug-07 Fri	60.4	60.85	60.2	60.57	2,177,382	131,786,045	71.6	71.6	###
2009-Aug-06 Thu	61.5	62.54	61.42	###			###	###	0.0
2009-Aug-05 Wed	62.88	###	60.75	60.77	4,681,049	###	###	###	###
2009-Aug-04 Tue	62.75	64.4	62.75	62.88			74.9	74.9	###
2009-Aug-03 Mon	60.5	60.55	59.85	60.29	2,599,980	###	###	###	###
2009-Jul-31 Fri	###	60.4	59.41	60.4	8,003,546	479,452,423	###	###	4.3
2009-Jul-30 Thu	###	58.53	###	###			###	###	0.0
2009-Jul-29 Wed	###	58.42	57.49	58	4,732,988	###	68.6	68.6	4.1
2009-Jul-28 Tue	59.4	60.2	58.84	59.4			###	###	4.2
2009-Jul-27 Mon	58.5	59.87	58.4	59.74			###	###	4.3
2009-Jul-24 Fri	###	###	57.5	57.55	3,867,754	111,197,927	###	###	###
2009-Jul-23 Thu	55.8	57.49	55.55	57.49			###	###	###
2009-Jul-22 Wed	55.2	55.89	###	55.81			###	###	###
2009-Jul-21 Tue	55	###	54.7	###	6,380,574	###	34.8	34.8	0.0
2009-Jul-20 Mon	53.2	###	###	53.4	3,609,659	0	68.9	68.9	3.8
2009-Jul-17 Fri	52.55	52.59	51.72	52.48	4,225,558	220,383,977	###	###	3.7
2009-Jul-16 Thu	52.58	###	51.84	52.4			32.4	32.4	3.7
2009-Jul-15 Wed	###	50.26	49.52	###	2,831,855	141,281,245	63.2	63.2	0.0
2009-Jul-14 Tue	###	###	47.53	###			###	###	0.0
2009-Jul-13 Mon	###	###	46.4	###			24.2	24.2	0.0
2009-Jul-10 Fri	###	48.5	47.85	###			###	###	0.0
2009-Jul-09 Thu	47.47	47.81	###	###			###	###	0.0
2009-Jul-08 Wed	###	48.2	46.44	48.2	6,286,782	297,490,524	89.4	89.4	3.4
2009-Jul-07 Tue	###	47.53	46.81	###			###	###	0.0
2009-Jul-06 Mon	49	49.23	###	48.5			###	###	3.5
2009-Jul-03 Fri	49.4	###	###	###			68.1	68.1	0.0
2009-Jul-02 Thu	###	52.7	51.75	51.75	3,097,551	###	###	###	###
2009-Jul-01 Wed	###	51.84	###	###			76.8	76.8	0.0
2009-Jun-30 Tue	51.8	###	###	52.2			###	###	3.7
2009-Jun-29 Mon	###	51.5	50.2	50.27	3,085,659	###	###	###	###
2009-Jun-26 Fri	52	###	###	51	10,335,352	0	###	###	3.6
2009-Jun-25 Thu	50.78	###	###	51.79			###	###	###
2009-Jun-24 Wed	###	###	###	###			71.2	71.2	0.0
2009-Jun-23 Tue	###	###	###	###	13,779,376	0	###	###	0.0
2009-Jun-22 Mon	###	51.22	###	50			###	###	###
2009-Jun-19 Fri	52	52	50.72	50.72	7,996,047	410,676,973	###	###	3.6
2009-Jun-18 Thu	53.58	###	###	52.52	9,494,452	0	26.7	26.7	###
2009-Jun-17 Wed	57	59.8	56.7	###	10,093,857	587,967,170	81.2	81.2	0.0
2009-Jun-16 Tue	72.48	73.23	###	73.23	4,766,245	###	81.2	81.2	###
2009-Jun-15 Mon	76.4	77.45	75.5	75.5	3,354,523	256,537,146	###	###	5.4
2009-Jun-12 Fri	78.58	###	76.26	77.2			###	###	5.5
2009-Jun-11 Thu	74.75	77.89	74.7	###			81.4	81.4	0.0
2009-Jun-10 Wed	###	73.2	72.28	###			68.7	68.7	0.0
2009-Jun-09 Tue	73	74.2	###	###	5,329,581	197,727,455	###	###	0.0
2009-Jun-05 Fri	75	75.75	71.7	72.49	9,890,070	###	###	###	5.2
2009-Jun-04 Thu	###	69.25	66.82	###	4,032,046	274,320,249	###	###	0.0
2009-Jun-03 Wed	69.87	###	69.71	###			###	###	0.0
2009-Jun-02 Tue	###	###	###	###			###	###	0.0
2009-Jun-01 Mon	###	66.74	###	###	2,446,150	81,628,025	###	###	0.0
2009-May-29 Fri	64.5	64.89	###	64.54			###	###	###
2009-May-28 Thu	63.57	64.51	63.41	###	2,261,178	144,624,944	###	###	0.0
2009-May-27 Wed	###	66.26	64.2	###	1,631,527	###	18.4	18.4	0.0
2009-May-26 Tue	63.8	65.85	###	65.46	2,528,075	###	###	###	4.7
2009-May-25 Mon	###	###	###	###	1,373,474	0	28.5	28.5	0.0
2009-May-22 Fri	###	64.89	63.2	64.44			###	###	4.6
2009-May-21 Thu	###	###	65.55	###	1,758,181	57,624,382	###	###	0.0
2009-May-20 Wed	64.7	64.82	63.47	64.79			###	###	4.6
2009-May-19 Tue	63.75	63.8	###	63.77			###	###	4.6
2009-May-18 Mon	61.47	61.47	59.82	###	2,845,240	172,549,579	###	###	0.0
2009-May-15 Fri	###	62.82	###	61.88	4,479,988	140,716,423	85.8	85.8	4.4
2009-May-14 Thu	###	59.49	###	###	6,249,547	185,892,775	###	###	0.0
2009-May-13 Wed	###	65.89	###	65.25			71.2	71.2	###
2009-May-12 Tue	68.85	###	###	68.48	1,859,555	0	38.2	38.2	###
2009-May-11 Mon	###	###	68.8	69.28			19.2	19.2	4.9
2009-May-08 Fri	###	###	70.27	###	2,040,958	71,709,059	69.8	69.8	0.0
2009-May-07 Thu	72	###	70.55	###	2,164,179	###	22.7	22.7	0.0
2009-May-06 Wed	###	###	68.78	###	1,588,888	54,641,858	23.9	23.9	0.0
2009-May-05 Tue	69.2	###	###	###			79.3	79.3	0.0
2009-May-04 Mon	65.8	###	65.56	###	1,619,750	###	###	###	0.0
2009-May-01 Fri	64.4	64.41	62.8	###			30.2	30.2	0.0
2009-Apr-30 Thu	63.5	###	###	64.43			###	###	4.6
2009-Apr-29 Wed	59.55	61.47	59.55	###			###	###	0.0
2009-Apr-28 Tue	61.5	###	###	###	2,744,588	0	###	###	0.0
2009-Apr-27 Mon	60.52	###	###	###	1,757,920	0	###	###	0.0
2009-Apr-24 Fri	60.7	60.8	58.81	59.88			30.0	30.0	4.3
2009-Apr-23 Thu	###	58.74	57.2	###	4,381,955	###	77.9	77.9	0.0
2009-Apr-22 Wed	###	###	###	55.25			73.1	73.1	###
2009-Apr-21 Tue	55	55.86	54.53	54.53	2,641,582	###	###	###	###
2009-Apr-20 Mon	###	58.49	56.5	###	1,909,250	109,772,328	###	###	0.0
2009-Apr-17 Fri	59	###	###	###	2,021,189	0	69.9	69.9	0.0
2009-Apr-16 Thu	###	58.45	56.77	###	2,377,884	###	###	###	0.0
2009-Apr-15 Wed	56.77	###	###	###	2,282,354	0	###	###	0.0
2009-Apr-14 Tue	55.8	###	###	56.74	1,896,242	0	73.6	73.6	4.1
2009-Apr-09 Thu	53.75	54.29	52.86	53.8			63.2	63.2	3.8
2009-Apr-08 Wed	52.48	###	52.21	52.81	3,222,872	84,133,073	###	###	3.8
2009-Apr-07 Tue	54.72	54.84	53	###	4,058,479	218,833,187	###	###	0.0
2009-Apr-06 Mon	59.59	###	58.5	###			27.9	27.9	0.0
2009-Apr-03 Fri	59	60.76	59	60.4	2,795,375	167,387,055	###	###	4.3
2009-Apr-02 Thu	###	58.72	56.4	###			72.5	72.5	0.0
2009-Apr-01 Wed	56.47	###	###	55.4			22.8	22.8	4.0
2009-Mar-31 Tue	56.5	57.57	###	56.57			###	###	###
2009-Mar-30 Mon	###	###	56.88	57.2			32.9	32.9	4.1
2009-Mar-27 Fri	56.75	59.42	###	56.88			###	###	4.1
2009-Mar-26 Thu	53.21	54.85	###	54.7	3,331,988	91,379,770	###	###	3.9
2009-Mar-25 Wed	52.8	54.28	###	###	3,008,678	81,655,520	75.4	75.4	0.0
2009-Mar-24 Tue	###	###	52.57	###	5,138,123	###	72.5	72.5	0.0
2009-Mar-23 Mon	47.51	50.53	47.25	50.53			90.2	90.2	###
2009-Mar-20 Fri	47.8	47.86	46.74	46.85			###	###	###
2009-Mar-19 Thu	46	47.8	45.49	45.49	5,701,981	###	###	###	###
2009-Mar-18 Wed	50	###	###	47.5	4,984,624	0	10.9	10.9	3.4
2009-Mar-17 Tue	51.21	###	50.51	###			###	###	0.0
2009-Mar-16 Mon	###	###	50.26	50.75			16.6	16.6	3.6
2009-Mar-13 Fri	###	52.5	50.88	###			65.7	65.7	0.0
2009-Mar-12 Thu	50.85	51.25	49.42	###			###	###	0.0
2009-Mar-11 Wed	50.21	50.42	###	49.8			###	###	3.6
2009-Mar-10 Tue	46.82	###	46.52	###	4,204,852	97,804,857	###	###	0.0
2009-Mar-09 Mon	###	###	###	47.5	3,400,285	0	77.9	77.9	3.4
2009-Mar-06 Fri	44.81	###	44.76	45.7	2,564,740	57,398,881	###	###	3.3
2009-Mar-05 Thu	###	46.48	###	45.75	2,829,822	###	29.7	29.7	3.3
2009-Mar-04 Wed	42.59	43.79	###	43.47			###	###	###
2009-Mar-03 Tue	###	###	###	###			###	###	0.0
2009-Mar-02 Mon	###	45.83	###	44.23			###	###	###
2009-Feb-27 Fri	###	###	46	47.25	2,921,746	67,200,158	72.4	72.4	3.4
2009-Feb-26 Thu	47	###	45.88	###	2,069,250	###	25.2	25.2	0.0
2009-Feb-25 Wed	47.85	47.85	45.82	###			###	###	0.0
2009-Feb-24 Tue	###	46.72	###	###			85.5	85.5	0.0
2009-Feb-23 Mon	48.5	48.5	###	46.87	3,614,984	###	###	###	3.3
2009-Feb-20 Fri	51.87	51.87	###	50.29			21.8	21.8	3.6
2009-Feb-19 Thu	49.29	###	49.2	51.78			88.2	88.2	3.7
2009-Feb-18 Wed	###	50.55	47.26	50.55			###	###	###
2009-Feb-17 Tue	50.5	52	49.49	###			36.9	36.9	0.0
2009-Feb-16 Mon	50	50.8	49.56	50.8	3,425,927	###	80.7	80.7	3.6
2009-Feb-13 Fri	50	51.45	49.57	51	8,128,524	410,571,747	73.5	73.5	3.6
2009-Feb-12 Thu	52	52	52	52	82,745	4,302,740	67.1	67.1	3.7
2009-Feb-11 Wed	###	52	47.79	52	5,220,877	260,495,657	94.4	94.4	3.7
2009-Feb-10 Tue	###	###	47.47	###			###	###	0.0
2009-Feb-09 Mon	###	50.29	###	49.4	4,381,988	110,185,088	###	###	3.5
2009-Feb-06 Fri	48.28	###	46.52	46.75			###	###	###
2009-Feb-05 Thu	###	48.58	46.76	47.4	8,623,720	###	###	###	3.4
2009-Feb-04 Wed	###	46	43.7	44.25	4,319,826	###	###	###	###
2009-Feb-03 Tue	44.55	46.75	44.55	45.53	5,510,722	251,564,459	###	###	3.3
2009-Feb-02 Mon	###	45.2	41.83	44.45	6,840,441	###	###	###	3.2
2009-Jan-30 Fri	39.71	###	###	###	7,331,025	0	###	###	0.0
2009-Jan-29 Thu	###	###	38.87	40.71			###	###	2.9
2009-Jan-28 Wed	41.71	###	39.85	###	6,609,852	###	###	###	0.0
2009-Jan-27 Tue	###	###	39.45	###			95.1	95.1	0.0
2009-Jan-23 Fri	###	38.4	37.75	###			84.9	84.9	0.0
2009-Jan-22 Thu	38.29	###	###	38.8			###	###	###
2009-Jan-21 Wed	37.25	37.48	###	37.25	3,309,574	###	76.0	76.0	###
2009-Jan-20 Tue	###	###	###	###	2,643,128	0	34.5	34.5	0.0
2009-Jan-19 Mon	###	40.85	39.29	40.55			88.5	88.5	###
2009-Jan-16 Fri	38.5	38.82	###	###	2,882,143	###	###	###	0.0
2009-Jan-15 Thu	37.49	37.85	###	###			###	###	0.0
2009-Jan-14 Wed	40.4	40.79	###	###			###	###	0.0
2009-Jan-13 Tue	39.88	40.4	39.5	###			###	###	0.0
2009-Jan-12 Mon	42.4	42.5	41.25	###	1,534,628	64,262,547	18.9	18.9	0.0
2009-Jan-09 Fri	45	45	43.47	###	1,820,079	###	###	###	0.0
2009-Jan-08 Thu	###	45.26	43.4	44	3,207,384	###	26.7	26.7	3.1
2009-Jan-07 Wed	47.2	###	###	###			26.7	26.7	0.0
2009-Jan-06 Tue	###	44.59	###	43.42	3,353,746	###	###	###	###
2009-Jan-05 Mon	40.86	42.44	40.84	###	2,516,375	104,781,855	###	###	0.0
2009-Jan-02 Fri	###	39.48	38.41	###	1,532,422	59,680,174	66.1	66.1	0.0
2008-Dec-31 Wed	###	38.89	37.82	###			###	###	0.0
2008-Dec-30 Tue	###	###	###	###	1,000,223	0	###	###	0.0
2008-Dec-29 Mon	36.45	37.75	###	36.59			###	###	###
2008-Dec-24 Wed	###	36.59	###	36.59	1,132,021	20,710,324	###	###	###
2008-Dec-23 Tue	###	37.49	###	###			10.7	10.7	0.0
2008-Dec-22 Mon	38.55	38.8	37.28	37.4	1,249,681	###	###	###	###
2008-Dec-19 Fri	38.82	###	###	###	5,925,677	0	72.4	72.4	0.0
2008-Dec-18 Thu	40.75	40.77	39.42	40	6,230,386	249,807,326	###	###	2.9
2008-Dec-17 Wed	###	40.77	###	###	3,634,158	###	###	###	0.0
2008-Dec-16 Tue	###	###	###	39.2	3,454,522	0	###	###	2.8
2008-Dec-15 Mon	39.25	###	39.22	###	3,770,647	73,942,387	###	###	0.0
2008-Dec-12 Fri	###	###	###	36.21	3,413,353	0	###	###	###
2008-Dec-11 Thu	###	###	###	40	11,328,021	0	###	###	2.9
2008-Dec-10 Wed	###	37.4	33.55	37.4	6,102,448	216,484,342	###	###	###
2008-Dec-09 Tue	###	###	###	###	7,819,827	0	###	###	0.0
2008-Dec-08 Mon	32.5	32.5	30.71	###	6,181,120	###	###	###	0.0
2008-Dec-05 Fri	30.45	###	###	###			###	###	0.0
2008-Dec-04 Thu	###	###	32.5	32.5			###	###	###
2008-Dec-03 Wed	###	39.25	###	36.8			13.3	13.3	2.6
2008-Dec-02 Tue	39.8	40.4	38.45	###	5,835,021	###	27.0	27.0	0.0
2008-Dec-01 Mon	45.75	45.87	42.5	42.7			9.5	9.5	###
2008-Nov-28 Fri	44.8	###	###	###	7,397,674	0	81.8	81.8	0.0
2008-Nov-27 Thu	###	44.75	42.4	42.85			22.6	22.6	###
2008-Nov-26 Wed	41	45.44	40.8	###	18,348,149	791,172,184	###	###	0.0
2008-Nov-25 Tue	###	###	###	###	3,593,973	0	24.6	24.6	0.0
2008-Nov-24 Mon	61.55	###	###	59.8			###	###	###
2008-Nov-21 Fri	55	###	54	###			89.5	89.5	0.0
2008-Nov-20 Thu	61.2	###	###	57.25	5,085,929	0	19.7	19.7	###
2008-Nov-19 Wed	69.47	71	###	###	2,383,047	###	23.6	23.6	0.0
2008-Nov-18 Tue	###	###	67.85	###			###	###	0.0
2008-Nov-17 Mon	###	###	69.8	73.44	2,059,348	71,871,245	###	###	5.2
2008-Nov-14 Fri	75	75.21	###	72	2,244,720	###	###	###	5.1
2008-Nov-13 Thu	70.5	72.27	###	###			###	###	0.0
2008-Nov-12 Wed	###	76.5	###	75.2			85.4	85.4	###
2008-Nov-11 Tue	###	###	74.25	76.49			###	###	###
2008-Nov-10 Mon	75	78.76	74.75	78			###	###	###
2008-Nov-07 Fri	71.5	74.46	70	72.27	3,044,054	219,872,020	###	###	5.2
2008-Nov-06 Thu	80	80	###	###	1,678,225	###	###	###	0.0
2008-Nov-05 Wed	###	###	82.26	###			###	###	0.0
2008-Nov-04 Tue	79.5	80.28	78.76	79.71			###	###	###
2008-Nov-03 Mon	###	82	###	82			###	###	5.9
2008-Oct-31 Fri	77.5	###	74.29	###			###	###	0.0
2008-Oct-30 Thu	74	77.54	###	###	2,595,322	###	79.0	79.0	0.0
2008-Oct-29 Wed	72	###	70.51	70.78	1,952,589	68,838,525	39.3	39.3	5.1
2008-Oct-28 Tue	###	68.25	###	68.25	1,570,288	53,586,078	###	###	4.9
2008-Oct-27 Mon	###	67.42	###	###	1,893,182	###	###	###	0.0
2008-Oct-24 Fri	###	67.25	63.25	###			33.0	33.0	0.0
2008-Oct-23 Thu	###	###	###	###			###	###	0.0
2008-Oct-22 Wed	73	###	72.21	78.4			###	###	###
2008-Oct-21 Tue	71	###	70	###			###	###	0.0
2008-Oct-20 Mon	###	67.25	###	66.29	4,283,086	###	###	###	###
2008-Oct-17 Fri	68.51	###	61.83	###	4,239,486	###	###	###	0.0
2008-Oct-16 Thu	###	68.79	###	###			44.3	44.3	0.0
2008-Oct-15 Wed	81	###	77.55	78.5			25.8	25.8	5.6
2008-Oct-14 Tue	85	###	82.72	82.8			###	###	5.9
2008-Oct-13 Mon	78	###	###	###			###	###	0.0
2008-Oct-10 Fri	74.85	74.85	###	73			51.6	51.6	5.2
2008-Oct-09 Thu	82.2	82.45	77.77	###	3,144,251	251,885,947	###	###	0.0
2008-Oct-08 Wed	82.28	###	###	###			###	###	0.0
2008-Oct-07 Tue	81.5	88.71	80.71	87.77			88.6	88.6	###
2008-Oct-06 Mon	###	87.22	###	84.48	1,818,376	79,299,377	###	###	6.0
2008-Oct-03 Fri	86.74	###	85.4	###	3,401,549	145,246,142	###	###	0.0
2008-Oct-02 Thu	###	###	###	91.25	2,569,358	0	20.7	20.7	6.5
2008-Oct-01 Wed	###	###	###	###	3,826,759	0	92.0	92.0	0.0
2008-Sep-30 Tue	86.48	88.8	84.5	84.5	5,654,387	###	21.5	21.5	6.0
2008-Sep-29 Mon	###	100.21	95.5	95.5	1,962,986	###	###	###	###
2008-Sep-26 Fri	###	103.25	###	###	5,015,441	258,922,141	39.6	39.6	0.0
2008-Sep-25 Thu	103.2	103.5	101.45	101.86	3,095,823	###	26.4	26.4	7.3
2008-Sep-24 Wed	###	106.75	###	105.5	2,605,773	###	72.6	72.6	7.5
2008-Sep-23 Tue	###	###	###	108.24	1,293,329	0	###	###	###
2008-Sep-22 Mon	###	###	###	###			78.0	78.0	0.0
2008-Sep-19 Fri	99.4	###	99.4	101.5			###	###	7.3
2008-Sep-18 Thu	###	99.58	###	98.4	3,187,440	###	###	###	7.0
2008-Sep-17 Wed	###	105.5	###	###			###	###	0.0
2008-Sep-16 Tue	105.7	106.85	###	106.85	2,211,881	118,169,742	73.7	73.7	7.6
2008-Sep-15 Mon	106.52	108.5	104.75	106.43			###	###	7.6
2008-Sep-12 Fri	103.89	106.25	102.77	106.25			###	###	###
2008-Sep-11 Thu	103.55	###	100.8	101.55	1,912,227	96,376,240	###	###	###
2008-Sep-10 Wed	###	103.47	###	###	3,787,955	195,969,851	73.7	73.7	0.0
2008-Sep-09 Tue	109.54	109.54	106.72	107.5			###	###	7.7
2008-Sep-08 Mon	###	112.8	###	110.25			###	###	7.9
2008-Sep-05 Fri	###	111.2	###	###	1,784,722	99,230,543	###	###	0.0
2008-Sep-04 Thu	###	113.8	110.75	111.59			39.3	39.3	###
2008-Sep-03 Wed	115.59	116.4	111.43	112.52			21.7	21.7	8.0
2008-Sep-02 Tue	121.5	122.21	###	###			###	###	0.0
2008-Sep-01 Mon	124.5	###	###	###			###	###	0.0
2008-Aug-29 Fri	126.43	127.5	124.5	127.5			68.0	68.0	9.1
2008-Aug-28 Thu	###	###	###	126.5			###	###	9.0
2008-Aug-27 Wed	124.7	125.42	122.5	125	863,276	###	71.8	71.8	8.9
2008-Aug-26 Tue	122.89	###	###	###			###	###	0.0
2008-Aug-25 Mon	###	###	###	###	1,154,420	0	###	###	0.0
2008-Aug-22 Fri	###	124.2	121	121	2,684,158	329,077,770	18.4	18.4	8.6
2008-Aug-21 Thu	119.2	119.7	117.23	###			38.0	38.0	0.0
2008-Aug-20 Wed	114.2	###	###	116.7	1,624,477	0	78.9	78.9	8.3
2008-Aug-19 Tue	114.25	114.45	###	###			###	###	0.0
2008-Aug-18 Mon	###	117.49	112.87	115.7	1,492,587	171,916,170	80.1	80.1	8.3
2008-Aug-15 Fri	115.2	###	###	###			33.2	33.2	0.0
2008-Aug-14 Thu	115.75	119.8	115.74	###	2,443,747	287,800,084	77.2	77.2	0.0
2008-Aug-13 Wed	112.25	###	110.21	###			###	###	0.0
2008-Aug-12 Tue	111.5	114.25	###	###	1,639,375	###	86.6	86.6	0.0
2008-Aug-11 Mon	114.23	###	###	###			20.5	20.5	0.0
2008-Aug-08 Fri	113.2	###	113.2	###			###	###	0.0
2008-Aug-07 Thu	116.7	117.5	###	###	1,028,944	###	###	###	0.0
2008-Aug-06 Wed	113.45	114.5	111.75	114.4	1,557,840	176,230,650	71.8	71.8	###
2008-Aug-05 Tue	112.75	###	110.79	110.79			###	###	###
2008-Aug-04 Mon	119.43	###	###	###			34.4	34.4	0.0
2008-Aug-01 Fri	###	###	###	###	1,154,786	0	23.2	23.2	0.0
2008-Jul-31 Thu	124.5	###	123.75	125.4	1,457,629	###	###	###	9.0
2008-Jul-30 Wed	121.2	###	121	121.5	759,273	###	69.5	69.5	8.7
2008-Jul-29 Tue	119.2	120.56	###	###	1,135,542	68,450,471	###	###	0.0
2008-Jul-28 Mon	###	118.78	115.44	###			88.2	88.2	0.0
2008-Jul-25 Fri	113.5	115.5	112.51	113.8			76.6	76.6	8.1
2008-Jul-24 Thu	116.5	117.4	115.2	115.2	2,267,944	263,761,887	###	###	8.2
2008-Jul-23 Wed	###	###	###	###	1,328,026	0	###	###	0.0
2008-Jul-22 Tue	###	###	###	120.7	565,724	0	80.3	80.3	###
2008-Jul-21 Mon	###	119.8	117.86	118.49			###	###	###
2008-Jul-18 Fri	115.41	116.82	115.4	115.5	1,455,349	168,980,572	###	###	8.3
2008-Jul-17 Thu	###	###	116.23	###	1,600,328	###	75.1	75.1	0.0
2008-Jul-16 Wed	120.5	122.48	###	121.44			###	###	8.7
2008-Jul-15 Tue	###	125.59	120.78	122			###	###	8.7
2008-Jul-14 Mon	###	###	123.54	123.54			###	###	8.8
2008-Jul-11 Fri	123.8	126	###	126			###	###	9.0
2008-Jul-10 Thu	###	122.89	###	###	630,889	38,764,974	###	###	0.0
2008-Jul-09 Wed	125	125	###	###			31.0	31.0	0.0
2008-Jul-08 Tue	125	###	###	123.45	1,235,575	0	40.5	40.5	8.8
2008-Jul-07 Mon	125	###	122.5	123.25	1,149,748	###	30.9	30.9	###
2008-Jul-04 Fri	124.5	125.72	123.54	125.7			###	###	9.0
2008-Jul-03 Thu	125.75	125.75	121.55	###			26.5	26.5	0.0
2008-Jul-02 Wed	###	###	###	###			31.8	31.8	0.0
2008-Jul-01 Tue	138.78	###	136.22	137.5	1,037,020	###	34.3	34.3	###
2008-Jun-30 Mon	###	136.42	133.88	135.5	1,041,682	140,783,322	###	###	9.7
2008-Jun-27 Fri	131.85	132.7	###	###	5,049,375	###	59.6	59.6	0.0
2008-Jun-26 Thu	###	137.7	###	###	1,152,923	79,378,748	64.4	64.4	0.0
2008-Jun-25 Wed	137.4	###	###	136.5			37.9	37.9	9.8
2008-Jun-24 Tue	###	142.22	###	141.75			87.5	87.5	10.1
2008-Jun-23 Mon	###	137.7	135.21	137.58	921,048	###	74.8	74.8	9.8
2008-Jun-20 Fri	139.75	139.75	137.88	###			###	###	0.0
2008-Jun-19 Thu	137.51	###	###	138.83			###	###	###
2008-Jun-18 Wed	###	###	###	###			###	###	0.0
2008-Jun-17 Tue	136.5	137.27	135.21	###			###	###	0.0
2008-Jun-16 Mon	###	137.21	134.79	136.2	1,184,158	161,045,488	###	###	9.7
2008-Jun-13 Fri	131.76	135.4	###	134.5			83.0	83.0	9.6
2008-Jun-12 Thu	129.5	129.88	126	129.88			###	###	9.3
2008-Jun-11 Wed	132.52	###	###	###			###	###	0.0
2008-Jun-10 Tue	###	###	133.55	133.55			39.3	39.3	###
2008-Jun-06 Fri	###	###	136.79	137.53			###	###	###
2008-Jun-05 Thu	136.48	###	133.7	###	1,629,755	108,949,121	###	###	0.0
2008-Jun-04 Wed	###	###	###	140.25			###	###	10.0
2008-Jun-03 Tue	###	142.58	139.8	###			###	###	0.0
2008-Jun-02 Mon	140.24	###	###	141.7			77.3	77.3	###
2008-May-30 Fri	###	###	###	###			21.5	21.5	0.0
2008-May-29 Thu	141.28	144.78	141.28	###	1,435,753	205,355,751	80.2	80.2	0.0
2008-May-28 Wed	###	144.53	141.72	###	1,353,248	193,683,620	###	###	0.0
2008-May-27 Tue	147.41	###	146.21	147			38.7	38.7	10.5
2008-May-26 Mon	147	###	###	147.79	780,179	0	76.5	76.5	###
2008-May-23 Fri	150	###	149.52	149.52			37.3	37.3	###
2008-May-22 Thu	###	153.79	###	###	1,445,184	111,127,423	82.3	82.3	0.0
2008-May-21 Wed	###	150.4	###	###	1,017,240	76,496,448	###	###	0.0
2008-May-20 Tue	155.2	155.72	152.85	155			41.6	41.6	###
2008-May-19 Mon	###	157.45	155.42	###	841,242	###	###	###	0.0
2008-May-16 Fri	###	###	154.25	###	2,182,725	###	65.8	65.8	0.0
2008-May-15 Thu	###	153.28	###	152.48			###	###	###
2008-May-14 Wed	###	###	###	###	1,820,582	0	84.1	84.1	0.0
2008-May-13 Tue	###	###	144.23	144.5			###	###	###
2008-May-12 Mon	146.75	###	145.4	146.76	416,525	###	###	###	10.5
2008-May-09 Fri	146	148.2	146	146.52	785,675	###	66.2	66.2	10.5
2008-May-08 Thu	142.77	###	141.86	145.4			###	###	10.4
2008-May-07 Wed	###	146.23	143.87	145.26			39.5	39.5	10.4
2008-May-06 Tue	140.55	###	###	###	1,028,574	0	###	###	0.0
2008-May-05 Mon	141	###	###	###	797,286	0	###	###	0.0
2008-May-02 Fri	###	138.26	###	138.26	1,395,243	96,453,148	###	###	9.9
2008-May-01 Thu	135.23	136.4	###	###			###	###	0.0
2008-Apr-30 Wed	###	###	135.27	###			26.4	26.4	0.0
2008-Apr-29 Tue	144.25	144.5	###	141.2			21.0	21.0	10.1
2008-Apr-28 Mon	###	###	141.8	143.5	1,377,559	###	20.0	20.0	10.3
2008-Apr-24 Thu	###	###	145.22	###	2,318,845	###	74.5	74.5	0.0
2008-Apr-23 Wed	142.88	###	###	###	1,442,353	0	###	###	0.0
2008-Apr-22 Tue	144	###	###	###	799,375	0	31.5	31.5	0.0
2008-Apr-21 Mon	142.72	###	142.46	144.55	1,401,779	###	75.4	75.4	10.3
2008-Apr-18 Fri	###	144	###	###			18.9	18.9	0.0
2008-Apr-17 Thu	147	###	###	146			33.6	33.6	10.4
2008-Apr-16 Wed	140	###	###	###	1,445,378	0	###	###	0.0
2008-Apr-15 Tue	###	###	###	###			###	###	0.0
2008-Apr-14 Mon	135.55	138.53	135.55	###			###	###	0.0
2008-Apr-11 Fri	136.77	139.29	###	###			79.1	79.1	0.0
2008-Apr-10 Thu	137.8	138.52	###	137.74	986,274	###	41.9	41.9	9.8
2008-Apr-09 Wed	###	140.2	###	137.88			###	###	9.8
2008-Apr-08 Tue	###	###	135.56	137.4	1,303,047	88,320,525	33.8	33.8	9.8
2008-Apr-07 Mon	133.75	###	133.75	###			###	###	0.0
2008-Apr-04 Fri	###	131.79	###	130.85			63.6	63.6	###
2008-Apr-03 Thu	###	###	127	###			80.8	80.8	0.0
2008-Apr-02 Wed	###	125.82	###	###	1,439,625	###	###	###	0.0
2008-Apr-01 Tue	123	124.5	122.4	###			76.8	76.8	0.0
2008-Mar-31 Mon	121.5	124.47	121.5	122.5	1,234,486	###	73.3	73.3	8.8
2008-Mar-28 Fri	120.25	123.74	###	###			80.4	80.4	0.0
2008-Mar-27 Thu	120	121.26	119.51	###			###	###	0.0
2008-Mar-26 Wed	118.52	###	###	118.27	1,959,042	0	26.6	26.6	8.4
2008-Mar-25 Tue	###	120	116.85	###			29.2	29.2	0.0
2008-Mar-20 Thu	121.5	121.5	###	116.29	4,082,083	247,986,542	###	###	###
2008-Mar-19 Wed	###	127.5	124.5	###			###	###	0.0
2008-Mar-18 Tue	122.55	123.5	###	122.8	1,607,981	99,292,826	###	###	###
2008-Mar-17 Mon	###	132.49	126.51	127			###	###	###
2008-Mar-14 Fri	126.21	131.2	126.21	130.8			83.4	83.4	9.3
2008-Mar-13 Thu	###	126.5	124.5	124.5			39.4	39.4	8.9
2008-Mar-12 Wed	125.4	127.4	124.54	125.25			40.1	40.1	###
2008-Mar-11 Tue	120.78	###	118.72	###	2,356,382	###	###	###	0.0
2008-Mar-10 Mon	128.25	###	125.28	126.48	1,895,129	118,710,880	39.5	39.5	9.0
2008-Mar-07 Fri	###	###	###	131.2			76.5	76.5	###
2008-Mar-06 Thu	136.5	136.5	###	###	918,377	###	33.2	33.2	0.0
2008-Mar-05 Wed	###	136.2	###	133.75	1,133,555	###	78.1	78.1	###
2008-Mar-04 Tue	132.22	###	###	132.48			###	###	9.5
2008-Mar-03 Mon	###	134.29	###	###	1,057,284	###	33.9	33.9	0.0
2008-Feb-29 Fri	###	###	###	###			74.7	74.7	0.0
2008-Feb-28 Thu	###	136.27	134.47	###	1,093,387	###	37.0	37.0	0.0
2008-Feb-27 Wed	###	###	###	136.2	1,371,128	0	72.9	72.9	9.7
2008-Feb-26 Tue	136.77	###	###	###	1,094,183	0	20.9	20.9	0.0
2008-Feb-25 Mon	137.24	137.24	###	135.43	790,649	###	###	###	###
2008-Feb-22 Fri	132.51	###	132.51	###			###	###	0.0
2008-Feb-21 Thu	134.73	134.79	131.5	###	1,385,877	###	###	###	0.0
2008-Feb-20 Wed	###	###	###	###			###	###	0.0
2008-Feb-19 Tue	###	###	136.5	136.5			###	###	9.8
2008-Feb-18 Mon	###	###	133.76	###	1,693,524	113,262,885	35.3	35.3	0.0
2008-Feb-15 Fri	131.59	###	131.58	###	2,360,826	155,318,742	###	###	0.0
2008-Feb-14 Thu	###	###	130.71	133.21			###	###	###
2008-Feb-13 Wed	129.85	130.57	###	###			###	###	0.0
2008-Feb-12 Tue	124	127.8	123.22	127.8	2,540,281	###	88.6	88.6	9.1
2008-Feb-11 Mon	124.25	125.87	121.77	121.77			###	###	8.7
2008-Feb-08 Fri	###	###	###	125	1,879,751	0	###	###	8.9
2008-Feb-07 Thu	###	127.78	124	127	3,329,786	419,186,759	78.1	78.1	###
2008-Feb-06 Wed	###	###	###	###	6,262,771	0	38.8	38.8	0.0
2008-Feb-05 Tue	###	###	###	###			40.1	40.1	0.0
2008-Feb-04 Mon	###	###	127.25	###	5,904,428	###	26.6	26.6	0.0
2008-Feb-01 Fri	124.49	###	###	###	2,841,381	0	74.5	74.5	0.0
2008-Jan-31 Thu	###	123	112.26	123			###	###	8.8
2008-Jan-30 Wed	117.25	118.85	###	###	1,711,170	101,686,277	###	###	0.0
2008-Jan-29 Tue	118.5	###	###	113.57			###	###	8.1
2008-Jan-25 Fri	113.48	118.5	###	118.5			74.1	74.1	8.5
2008-Jan-24 Thu	110.4	110.4	108.47	108.47			26.3	26.3	7.7
2008-Jan-23 Wed	107.5	###	###	###	4,075,642	0	###	###	0.0
2008-Jan-22 Tue	###	###	99.52	###	4,652,579	###	###	###	0.0
2008-Jan-21 Mon	121.8	121.8	113.75	114.25			15.5	15.5	###
2008-Jan-18 Fri	###	124.49	109.85	124	6,615,941	###	98.4	98.4	8.9
2008-Jan-17 Thu	120	121.4	###	###			31.1	31.1	0.0
2008-Jan-16 Wed	122.7	124.45	###	###	1,421,982	88,482,829	78.5	78.5	0.0
2008-Jan-15 Tue	###	127.4	126.4	126.7	1,143,227	###	###	###	###
2008-Jan-14 Mon	126	127.5	122	125			38.5	38.5	8.9
2008-Jan-11 Fri	128.29	128.29	###	###	1,220,042	###	33.8	33.8	0.0
2008-Jan-10 Thu	###	128	125.7	128			###	###	9.1
2008-Jan-09 Wed	126	###	125.48	###	834,652	###	75.8	75.8	0.0
2008-Jan-08 Tue	128	###	###	127.5			###	###	9.1
2008-Jan-07 Mon	129	###	128.5	###	1,130,983	72,665,657	77.4	77.4	0.0
2008-Jan-04 Fri	133.5	133.74	131.7	###	758,050	###	23.1	23.1	0.0
2008-Jan-03 Thu	132.5	###	###	###			###	###	0.0
2008-Jan-02 Wed	###	###	133.44	###	370,857	24,743,579	###	###	0.0
2007-Dec-31 Mon	###	###	###	###	522,744	0	69.7	69.7	0.0
2007-Dec-28 Fri	134.2	134.8	###	###			###	###	0.0
2007-Dec-27 Thu	134.5	###	134.24	135.41	805,376	###	71.2	71.2	9.7
2007-Dec-24 Mon	###	132.44	###	132.44	702,956	46,549,746	73.7	73.7	9.5
2007-Dec-21 Fri	###	###	###	128.55			72.0	72.0	9.2
2007-Dec-20 Thu	129	130.2	128	128	3,149,225	406,564,947	###	###	9.1
2007-Dec-19 Wed	###	###	129.8	###	2,446,540	158,780,446	###	###	0.0
2007-Dec-18 Tue	129	130.85	###	129.41			73.2	73.2	###
2007-Dec-17 Mon	###	###	131.2	131.85			###	###	9.4
2007-Dec-14 Fri	###	###	###	137.24			###	###	9.8
2007-Dec-13 Thu	142.5	142.8	###	141.2			###	###	10.1
2007-Dec-12 Wed	144.45	144.45	###	142			###	###	10.1
2007-Dec-11 Tue	146	147.75	145.56	146.5			70.9	70.9	10.5
2007-Dec-10 Mon	###	147.88	144.71	146.7			79.9	79.9	10.5
2007-Dec-07 Fri	###	145.48	142.72	145.48	1,769,450	254,977,745	###	###	###
2007-Dec-06 Thu	145.5	145.8	###	144.74			29.2	29.2	10.3
2007-Dec-05 Wed	144	145.2	###	143.82	1,334,786	###	37.5	37.5	10.3
2007-Dec-04 Tue	###	###	142.48	###	2,597,784	###	###	###	0.0
2007-Dec-03 Mon	145	###	###	###			81.0	81.0	0.0
2007-Nov-30 Fri	141.41	145.2	###	###	6,818,988	495,058,528	###	###	0.0
2007-Nov-29 Thu	###	140	###	139.25			###	###	###
2007-Nov-28 Wed	135.4	###	###	###	1,600,844	0	###	###	0.0
2007-Nov-27 Tue	135.5	###	###	135.75			###	###	###
2007-Nov-26 Mon	136.59	139.22	###	###	3,128,653	###	72.3	72.3	0.0
2007-Nov-23 Fri	###	129.29	###	128.4			###	###	###
2007-Nov-22 Thu	128	129.8	###	128.77			79.0	79.0	9.2
2007-Nov-21 Wed	###	132.87	129.8	###			###	###	0.0
2007-Nov-20 Tue	###	###	130.55	###	2,551,143	166,525,859	74.7	74.7	0.0
2007-Nov-19 Mon	###	###	###	###	2,032,926	0	###	###	0.0
2007-Nov-16 Fri	###	135.4	###	131.21	3,498,478	###	23.6	23.6	9.4
2007-Nov-15 Thu	###	###	###	134.59			###	###	###
2007-Nov-14 Wed	138.5	139.29	136.21	137.5	3,471,621	###	###	###	###
2007-Nov-13 Tue	135.5	###	135.24	###	5,604,982	379,008,882	###	###	0.0
2007-Nov-12 Mon	###	###	134.83	139.72			92.2	92.2	###
2007-Nov-09 Fri	###	###	130.55	###			###	###	0.0
2007-Nov-08 Thu	109.84	###	###	113.4	3,307,427	0	###	###	###
2007-Nov-07 Wed	111.21	###	###	112.22			75.6	75.6	8.0
2007-Nov-06 Tue	107.81	108.86	###	108.5	1,970,056	107,230,148	70.8	70.8	7.8
2007-Nov-05 Mon	112.5	112.59	###	108.75	2,921,459	###	21.1	21.1	7.8
2007-Nov-02 Fri	###	###	109.56	###	2,384,574	###	69.5	69.5	0.0
2007-Nov-01 Thu	###	###	###	###	3,264,559	0	77.1	77.1	0.0
2007-Oct-31 Wed	110.25	###	109.4	###	1,980,750	108,347,025	28.8	28.8	0.0
2007-Oct-30 Tue	###	112.44	###	###	1,529,125	###	36.1	36.1	0.0
2007-Oct-29 Mon	110.5	###	###	112.59	2,535,648	0	82.2	82.2	8.0
2007-Oct-26 Fri	###	108.27	###	###			73.9	73.9	0.0
2007-Oct-25 Thu	###	###	103.75	104.43			36.4	36.4	###
2007-Oct-24 Wed	###	109.25	104.5	104.5	2,536,579	271,096,880	###	###	7.5
2007-Oct-23 Tue	###	###	105.51	106.45	2,809,245	###	62.3	62.3	###
2007-Oct-22 Mon	###	###	###	105.5	2,241,243	0	36.4	36.4	7.5
2007-Oct-19 Fri	111.5	111.57	108.71	###			21.2	21.2	0.0
2007-Oct-18 Thu	111.2	###	###	112.83			77.8	77.8	###
2007-Oct-17 Wed	###	###	108.8	###			11.5	11.5	0.0
2007-Oct-16 Tue	112.2	###	111.57	113.5			77.1	77.1	8.1
2007-Oct-15 Mon	113.7	###	112.74	113.21	1,539,582	###	###	###	###
2007-Oct-12 Fri	112.5	###	###	111.7	2,411,986	0	###	###	8.0
2007-Oct-11 Thu	112.4	###	111.2	###			29.9	29.9	0.0
2007-Oct-10 Wed	###	111.5	109.2	###			27.0	27.0	0.0
2007-Oct-09 Tue	108.5	109.47	###	###			###	###	0.0
2007-Oct-08 Mon	###	###	110.2	###	1,618,140	###	###	###	0.0
2007-Oct-05 Fri	###	107.75	###	###	1,336,771	###	###	###	0.0
2007-Oct-04 Thu	108.29	###	105.4	106.28	2,069,884	109,082,886	22.7	22.7	###
2007-Oct-03 Wed	110.84	110.84	109.55	###	2,692,522	###	33.6	33.6	0.0
2007-Oct-02 Tue	110.5	###	110.28	112.5			###	###	8.0
2007-Oct-01 Mon	###	109.89	108.22	108.84			28.5	28.5	7.8
2007-Sep-28 Fri	###	109.43	###	108.22	17,449,654	###	59.7	59.7	7.7
2007-Sep-27 Thu	###	107.49	###	107.45	3,112,450	167,278,625	###	###	7.7
2007-Sep-26 Wed	106.5	###	105.43	###	1,924,340	101,441,583	###	###	0.0
2007-Sep-25 Tue	107.88	###	106.5	###	3,027,485	161,213,576	###	###	0.0
2007-Sep-24 Mon	104.2	107.55	###	###			81.1	81.1	0.0
2007-Sep-21 Fri	102.2	103.28	###	103.21	2,867,470	148,076,150	###	###	7.4
2007-Sep-20 Thu	###	103.23	101.4	102.7			35.3	35.3	7.3
2007-Sep-19 Wed	100.5	101.79	99.89	101.79			###	###	###
2007-Sep-18 Tue	98.2	98.45	97.44	97.51			###	###	###
2007-Sep-17 Mon	99.2	###	97.29	###			27.8	27.8	0.0
2007-Sep-14 Fri	98.8	99.5	98.8	###			67.5	67.5	0.0
2007-Sep-13 Thu	###	###	97.76	###			32.3	32.3	0.0
2007-Sep-12 Wed	100.26	100.27	###	98.22			###	###	7.0
2007-Sep-11 Tue	###	98.2	97.55	###			###	###	0.0
2007-Sep-10 Mon	98.77	99.2	###	98.28	2,908,420	###	###	###	###
2007-Sep-07 Fri	###	101.49	###	###	1,726,458	###	###	###	0.0
2007-Sep-06 Thu	95.7	###	95.25	###			###	###	0.0
2007-Sep-05 Wed	95.75	###	95.7	95.7			###	###	6.8
2007-Sep-04 Tue	94.43	###	###	###			###	###	0.0
2007-Sep-03 Mon	###	###	###	###	1,267,578	0	###	###	0.0
2007-Aug-31 Fri	91.2	###	91.2	93.52			###	###	###
2007-Aug-30 Thu	91.55	91.7	###	###	4,551,185	###	35.2	35.2	0.0
2007-Aug-29 Wed	89.51	90.5	89.29	###	3,899,881	###	64.4	64.4	0.0
2007-Aug-28 Tue	###	###	90.83	###			71.3	71.3	0.0
2007-Aug-27 Mon	91.49	###	###	91.73			63.8	63.8	6.6
2007-Aug-24 Fri	###	###	88.55	###			###	###	0.0
2007-Aug-23 Thu	89.75	91.52	89.75	###	4,120,085	###	69.4	69.4	0.0
2007-Aug-22 Wed	###	86.53	85.43	85.43	1,815,672	156,111,478	###	###	6.1
2007-Aug-21 Tue	###	###	83.81	###	2,424,557	###	###	###	0.0
2007-Aug-20 Mon	85.8	85.8	84.5	###			24.8	24.8	0.0
2007-Aug-17 Fri	###	83.86	###	###	2,943,721	123,430,221	25.3	25.3	0.0
2007-Aug-16 Thu	83	83.7	###	82.57			###	###	5.9
2007-Aug-15 Wed	###	84.29	82.7	83			62.7	62.7	5.9
2007-Aug-14 Tue	###	87.41	###	###			42.3	42.3	0.0
2007-Aug-13 Mon	###	###	83.83	84	2,349,640	###	###	###	6.0
2007-Aug-10 Fri	85.76	###	###	84.77	3,734,582	0	34.0	34.0	6.1
2007-Aug-09 Thu	###	###	###	88.26			17.2	17.2	6.3
2007-Aug-08 Wed	87.44	###	###	89			72.8	72.8	6.4
2007-Aug-07 Tue	87.8	###	86.72	87	1,891,956	###	###	###	6.2
2007-Aug-06 Mon	86	87.29	85.8	###	2,044,756	###	86.4	86.4	0.0
2007-Aug-03 Fri	88.72	90.49	###	88.82	4,678,149	211,662,851	70.1	70.1	6.3
2007-Aug-02 Thu	92.25	92.57	88.72	88.72			###	###	6.3
2007-Aug-01 Wed	###	###	###	91.2	3,200,147	0	54.9	54.9	6.5
2007-Jul-31 Tue	###	###	###	###	2,917,726	0	69.7	69.7	0.0
2007-Jul-30 Mon	###	92.75	89.81	91.357	3,041,873	###	72.0	72.0	6.5
2007-Jul-27 Fri	90.29	90.77	89.88	###			67.8	67.8	0.0
2007-Jul-26 Thu	95.2	95.55	93.88	93.88	4,904,347	464,515,226	###	###	6.7
2007-Jul-25 Wed	97.45	###	###	97.2	2,119,551	0	###	###	6.9
2007-Jul-24 Tue	###	###	###	99.5	1,929,750	0	###	###	7.1
2007-Jul-23 Mon	98.75	###	###	###			77.7	77.7	0.0
2007-Jul-20 Fri	99.25	###	98.89	###	2,495,970	###	66.6	66.6	0.0
2007-Jul-19 Thu	###	97.75	96.78	97.45	2,296,257	###	###	###	###
2007-Jul-18 Wed	97.41	###	###	###			###	###	0.0
2007-Jul-17 Tue	###	98.29	###	97.5	2,694,583	132,425,281	###	###	7.0
2007-Jul-16 Mon	###	###	96.88	###	5,319,775	###	21.4	21.4	0.0
2007-Jul-13 Fri	###	102.75	###	###	3,311,155	170,110,588	36.4	36.4	0.0
2007-Jul-12 Thu	###	###	###	103.84			###	###	7.4
2007-Jul-11 Wed	###	103.59	100.86	102.77			80.9	80.9	###
2007-Jul-10 Tue	###	###	101.79	103.49	1,827,047	92,987,557	79.3	79.3	7.4
2007-Jul-09 Mon	102.4	###	###	103.4	1,990,242	0	78.1	78.1	7.4
2007-Jul-06 Fri	102.79	102.79	101.49	###	1,805,927	184,457,383	30.3	30.3	0.0
2007-Jul-05 Thu	100.89	102.51	100.72	102.51	2,570,142	261,164,979	###	###	7.3
2007-Jul-04 Wed	###	###	99.85	###			###	###	0.0
2007-Jul-03 Tue	100.85	###	###	100.7	2,320,155	0	###	###	7.2
2007-Jul-02 Mon	99.21	99.23	###	###			29.1	29.1	0.0
2007-Jun-29 Fri	###	###	98.24	98.79			34.1	34.1	###
2007-Jun-28 Thu	96.88	###	###	###	2,058,389	0	74.8	74.8	0.0
2007-Jun-27 Wed	97.4	###	95.73	95.75	2,234,152	106,937,685	###	###	###
2007-Jun-26 Tue	###	98.73	97.73	98.29	2,554,884	250,966,255	###	###	###
2007-Jun-25 Mon	###	99.25	###	98.51			###	###	###
2007-Jun-22 Fri	###	###	98.52	###			###	###	0.0
2007-Jun-21 Thu	99.75	###	###	99.5			###	###	7.1
2007-Jun-20 Wed	###	###	###	100.49	2,598,122	0	###	###	7.2
2007-Jun-19 Tue	99.24	###	###	###			84.3	84.3	0.0
2007-Jun-18 Mon	###	###	98.8	###			76.0	76.0	0.0
2007-Jun-15 Fri	97.4	98.5	97.25	97.4	1,467,171	###	66.0	66.0	7.0
2007-Jun-14 Thu	95.47	###	94.88	###	3,715,972	###	###	###	0.0
2007-Jun-13 Wed	91.71	92.45	91.28	###			72.6	72.6	0.0
2007-Jun-12 Tue	93.45	93.5	92.23	92.25	1,623,673	###	###	###	###
2007-Jun-08 Fri	###	###	90.89	###			###	###	0.0
2007-Jun-07 Thu	###	93.53	###	93.5	2,750,052	128,606,181	###	###	6.7
2007-Jun-06 Wed	95.8	96.22	###	###	1,292,547	###	33.4	33.4	0.0
2007-Jun-05 Tue	###	###	###	###	1,033,555	0	72.5	72.5	0.0
2007-Jun-04 Mon	###	###	95.79	###	2,047,287	###	###	###	0.0
2007-Jun-01 Fri	96.29	96.47	95.8	95.89	1,326,929	###	32.0	32.0	###
2007-May-31 Thu	###	96.4	95.46	95.46			26.2	26.2	6.8
2007-May-30 Wed	###	96.25	94.2	94.55	1,601,650	152,517,121	39.3	39.3	###
2007-May-29 Tue	94.5	96.48	###	###	2,114,752	###	###	###	0.0
2007-May-28 Mon	95.25	###	###	###	1,966,658	0	###	###	0.0
2007-May-25 Fri	92.4	###	###	92.72			###	###	6.6
2007-May-24 Thu	93.8	94.28	93.59	###	2,222,641	208,783,782	73.9	73.9	0.0
2007-May-23 Wed	92.5	###	###	94.5	4,084,781	0	###	###	6.8
2007-May-22 Tue	###	###	92.51	###	1,979,786	###	38.7	38.7	0.0
2007-May-21 Mon	###	92.7	###	92.29			###	###	6.6
2007-May-18 Fri	90.81	91.48	90.76	###			###	###	0.0
2007-May-17 Thu	###	###	91.71	###	2,392,228	###	###	###	0.0
2007-May-16 Wed	###	###	90.25	###			37.8	37.8	0.0
2007-May-15 Tue	###	93.26	90.75	91.71			76.2	76.2	###
2007-May-14 Mon	94.78	94.87	92.82	92.82	2,989,771	280,575,059	19.5	19.5	###
2007-May-11 Fri	89.56	93.5	###	###	3,464,951	161,986,459	###	###	0.0
2007-May-10 Thu	###	###	91.53	91.88			10.0	10.0	6.6
2007-May-09 Wed	###	###	87.84	95.5	9,014,181	395,902,829	97.4	97.4	###
2007-May-08 Tue	###	###	89.5	89.7	3,217,682	###	20.6	20.6	6.4
2007-May-07 Mon	###	###	###	###			###	###	0.0
2007-May-04 Fri	84.7	###	84.53	86.85	4,611,454	###	82.2	82.2	###
2007-May-03 Thu	###	83.59	###	###			###	###	0.0
2007-May-02 Wed	###	###	###	82.75			###	###	###
2007-May-01 Tue	82.52	82.52	###	###	2,881,444	118,888,379	###	###	0.0
2007-Apr-30 Mon	82.76	83.48	82.46	82.87			66.0	66.0	###
2007-Apr-27 Fri	###	###	82.54	82.7			###	###	5.9
2007-Apr-26 Thu	84.55	###	84	84.89			###	###	###
2007-Apr-24 Tue	83.25	84.53	83.25	83.75	1,837,222	154,124,553	73.8	73.8	6.0
2007-Apr-23 Mon	###	84.24	82.82	###	2,111,349	176,360,981	###	###	0.0
2007-Apr-20 Fri	###	83.42	82	83.42	2,183,956	###	###	###	6.0
2007-Apr-19 Thu	83.84	###	82.2	82.55	2,471,151	###	###	###	###
2007-Apr-18 Wed	84.25	84.76	###	84.5	1,639,442	69,479,551	66.6	66.6	6.0
2007-Apr-17 Tue	84.5	84.58	82.86	83.41			###	###	6.0
2007-Apr-16 Mon	82.8	83.88	82.8	83.85	2,016,082	168,020,273	###	###	###
2007-Apr-13 Fri	83.77	###	###	82.2	3,571,274	0	19.0	19.0	###
2007-Apr-12 Thu	###	84.55	82.8	83.77	4,397,329	###	###	###	###
2007-Apr-11 Wed	###	###	82.71	83.5			75.1	75.1	6.0
2007-Apr-10 Tue	80.2	81.84	80.2	81.78	1,727,677	###	###	###	###
2007-Apr-05 Thu	###	###	###	###	1,050,121	0	30.9	30.9	0.0
2007-Apr-04 Wed	###	###	80.2	###	2,822,948	###	70.3	70.3	0.0
2007-Apr-03 Tue	###	###	###	###			###	###	0.0
2007-Apr-02 Mon	78.5	78.8	77.2	77.2			26.3	26.3	5.5
2007-Mar-30 Fri	###	###	###	78.81	7,075,228	0	###	###	###
2007-Mar-29 Thu	77.55	###	###	###			###	###	0.0
2007-Mar-28 Wed	78.8	###	###	###	3,053,225	0	###	###	0.0
2007-Mar-27 Tue	78.5	###	###	79.2			###	###	5.7
2007-Mar-26 Mon	77.2	78.4	###	78.4	2,822,181	###	79.6	79.6	###
2007-Mar-23 Fri	76.73	77.29	76.57	76.85	934,144	###	66.3	66.3	###
2007-Mar-22 Thu	77.22	###	###	###	1,897,879	0	33.0	33.0	0.0
2007-Mar-21 Wed	76.4	76.44	###	###			38.7	38.7	0.0
2007-Mar-20 Tue	###	###	75.2	75.55	2,620,470	98,529,672	###	###	###
2007-Mar-19 Mon	73.7	###	###	74.5	3,073,940	0	77.6	77.6	###
2007-Mar-16 Fri	###	74.55	73.55	73.7	2,376,873	176,007,445	###	###	5.3
2007-Mar-15 Thu	###	###	72.8	###	3,121,246	113,613,354	###	###	0.0
2007-Mar-14 Wed	72.42	###	###	72.53			74.2	74.2	###
2007-Mar-13 Tue	###	75.57	###	74.5			35.5	35.5	###
2007-Mar-12 Mon	###	###	###	74.84			68.4	68.4	5.3
2007-Mar-09 Fri	75.4	75.58	74.48	74.5			###	###	###
2007-Mar-08 Thu	74.8	###	###	###			###	###	0.0
2007-Mar-07 Wed	75.4	75.7	###	74.8			25.3	25.3	5.3
2007-Mar-06 Tue	73.77	75	###	75	2,917,645	109,411,687	64.4	64.4	5.4
2007-Mar-05 Mon	74.75	74.75	73.2	73.59	2,367,620	175,144,689	###	###	###
2007-Mar-02 Fri	75.74	75.82	75.43	75.46			###	###	###
2007-Mar-01 Thu	###	76.5	###	###			###	###	0.0
2007-Feb-28 Wed	75.26	###	###	###	4,557,582	0	###	###	0.0
2007-Feb-27 Tue	79.45	80.52	79.45	###			###	###	0.0
2007-Feb-26 Mon	78.8	###	78.75	###	2,709,524	###	77.9	77.9	0.0
2007-Feb-23 Fri	78.59	78.89	77.4	###			25.1	25.1	0.0
2007-Feb-22 Thu	77.5	77.84	###	###	2,110,178	82,128,127	###	###	0.0
2007-Feb-21 Wed	78	78.25	77.25	###	1,964,942	152,774,240	###	###	0.0
2007-Feb-20 Tue	###	###	###	###	1,488,525	0	80.5	80.5	0.0
2007-Feb-19 Mon	77.7	###	77.46	###	1,031,144	###	###	###	0.0
2007-Feb-16 Fri	###	###	77.55	###			35.5	35.5	0.0
2007-Feb-15 Thu	###	78.29	77.53	###	2,992,675	###	70.2	70.2	0.0
2007-Feb-14 Wed	76.56	###	76.56	77.2	3,346,950	128,121,246	###	###	5.5
2007-Feb-13 Tue	75.5	###	###	75.48			35.7	35.7	###
2007-Feb-12 Mon	###	###	74.82	75.84			79.1	79.1	5.4
2007-Feb-09 Fri	76	###	###	###	1,552,789	0	###	###	0.0
2007-Feb-08 Thu	76.85	76.85	75.46	75.88			24.0	24.0	5.4
2007-Feb-07 Wed	###	###	###	###	2,562,582	0	73.2	73.2	0.0
2007-Feb-06 Tue	###	###	75.58	###			70.5	70.5	0.0
2007-Feb-05 Mon	76.4	76.4	75.44	75.49			###	###	5.4
2007-Feb-02 Fri	77.2	78	###	77.24	2,831,124	###	###	###	5.5
2007-Feb-01 Thu	77.2	###	77.2	78.29			###	###	5.6
2007-Jan-31 Wed	###	###	###	###			35.3	35.3	0.0
2007-Jan-30 Tue	###	###	75.77	75.85			###	###	5.4
2007-Jan-29 Mon	76.8	###	76.2	###			###	###	0.0
2007-Jan-25 Thu	77.5	77.84	###	77.45	6,215,074	241,890,680	###	###	5.5
2007-Jan-24 Wed	74.8	###	74.72	76	4,586,955	###	###	###	5.4
2007-Jan-23 Tue	72.71	73.77	72.54	###			78.4	78.4	0.0
2007-Jan-22 Mon	###	###	###	###	2,780,157	0	75.5	75.5	0.0
2007-Jan-19 Fri	###	###	###	###	996,389	0	68.1	68.1	0.0
2007-Jan-18 Thu	71.71	###	71.71	71.87	1,797,088	###	69.4	69.4	###
2007-Jan-17 Wed	71.5	72	###	###			37.8	37.8	0.0
2007-Jan-16 Tue	72.84	###	72.5	72.5	1,313,547	47,616,078	###	###	5.2
2007-Jan-15 Mon	###	###	###	73.49	1,177,653	0	62.7	62.7	###
2007-Jan-12 Fri	###	73.53	###	73.5			###	###	5.3
2007-Jan-11 Thu	71.49	###	70.83	71.59	2,126,829	75,321,649	###	###	###
2007-Jan-10 Wed	70.86	70.86	###	###			35.1	35.1	0.0
2007-Jan-09 Tue	70.48	71.7	###	###	1,884,750	67,568,287	###	###	0.0
2007-Jan-08 Mon	69.45	###	###	69.5			75.2	75.2	5.0
2007-Jan-05 Fri	70.55	71	###	###	2,741,881	97,336,775	###	###	0.0
2007-Jan-04 Thu	72	72.45	###	###	3,195,171	###	36.8	36.8	0.0
2007-Jan-03 Wed	###	75.28	74.49	74.55	967,628	72,460,822	36.0	36.0	5.3
2007-Jan-02 Tue	74.4	###	74.4	74.79	560,356	20,845,243	69.0	69.0	5.3
2006-Dec-29 Fri	74.8	74.85	###	###			###	###	0.0
2006-Dec-28 Thu	74	74.44	74	###	1,385,587	###	###	###	0.0
2006-Dec-27 Wed	###	###	###	73.2			61.7	61.7	5.2
2006-Dec-22 Fri	73.25	###	72.82	###	10,161,856	369,993,176	###	###	0.0
2006-Dec-21 Thu	75.51	###	###	###	3,877,625	0	27.3	27.3	0.0
2006-Dec-20 Wed	76.4	76.53	###	###	2,769,823	105,987,277	###	###	0.0
2006-Dec-19 Tue	75.45	75.89	###	75.58	2,768,253	###	###	###	5.4
2006-Dec-18 Mon	###	77.2	76.45	###	1,779,070	136,677,052	33.4	33.4	0.0
2006-Dec-15 Fri	77.85	77.88	77.23	77.49	806,345	62,536,086	###	###	###
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	75	76.23	74.85	75.7			###	###	5.4
2006-Dec-12 Tue	75.55	75.55	74.76	74.85			###	###	###
2006-Dec-11 Mon	###	75.55	74.53	75.55	1,271,256	95,395,050	###	###	###
2006-Dec-08 Fri	76.4	76.4	75.59	###	1,565,088	###	32.1	32.1	0.0
2006-Dec-07 Thu	77.5	###	76.7	###			32.2	32.2	0.0
2006-Dec-06 Wed	###	78	77.5	77.8			31.7	31.7	5.6
2006-Dec-05 Tue	75.8	76.55	75.73	76.29	2,773,283	###	###	###	###
2006-Dec-04 Mon	74.5	###	74.25	74.53			68.4	68.4	###
2006-Dec-01 Fri	###	###	74.4	74.52	1,147,381	42,682,573	###	###	5.3
2006-Nov-30 Thu	74.8	74.8	###	74.2			###	###	###
2006-Nov-29 Wed	72.81	###	###	73.88			74.9	74.9	5.3
2006-Nov-28 Tue	72.85	###	72.78	###			72.6	72.6	0.0
2006-Nov-27 Mon	74.45	###	74.23	74.55	1,450,473	###	###	###	5.3
2006-Nov-24 Fri	###	74.52	73.5	74.42			###	###	5.3
2006-Nov-23 Thu	74.4	74.85	###	74.45			61.0	61.0	5.3
2006-Nov-22 Wed	73.89	###	###	74.44	4,100,723	0	67.3	67.3	5.3
2006-Nov-21 Tue	73.5	###	###	72.57			21.6	21.6	###
2006-Nov-20 Mon	72.76	###	72.7	73			###	###	5.2
2006-Nov-17 Fri	74.47	###	###	74.82			###	###	5.3
2006-Nov-16 Thu	75.5	75.5	74.88	75			37.3	37.3	5.4
2006-Nov-15 Wed	77	###	###	###			###	###	0.0
2006-Nov-14 Tue	76.5	77.55	###	76.55	2,760,271	###	###	###	5.5
2006-Nov-13 Mon	77.5	78.2	76.2	77.52			###	###	5.5
2006-Nov-10 Fri	80.8	81.2	###	80.46	1,525,354	61,929,372	###	###	5.7
2006-Nov-09 Thu	###	81.58	###	###			###	###	0.0
2006-Nov-08 Wed	###	###	81.25	###			###	###	0.0
2006-Nov-07 Tue	###	82.2	###	82			###	###	5.9
2006-Nov-06 Mon	###	###	###	79.2	844,357	0	###	###	5.7
2006-Nov-03 Fri	79.4	79.5	78.47	79.45	1,090,781	###	64.7	64.7	5.7
2006-Nov-02 Thu	###	79.4	77.76	79.2			###	###	5.7
2006-Nov-01 Wed	78.71	79.26	78.71	###	1,640,670	###	###	###	0.0
2006-Oct-31 Tue	78.5	78.8	###	78.4			###	###	###
2006-Oct-30 Mon	78	79.79	78	79.77	2,040,848	###	###	###	5.7
2006-Oct-27 Fri	78.5	78.56	###	###			###	###	0.0
2006-Oct-26 Thu	###	79.45	###	###			66.9	66.9	0.0
2006-Oct-25 Wed	77.86	###	###	78.56			###	###	###
2006-Oct-24 Tue	###	78.29	###	76.75	2,558,659	###	23.9	23.9	5.5
2006-Oct-23 Mon	###	###	###	###			33.0	33.0	0.0
2006-Oct-20 Fri	###	###	75.81	77.27			78.3	78.3	###
2006-Oct-19 Thu	75.75	75.75	###	###			###	###	0.0
2006-Oct-18 Wed	###	###	73.7	74.22	2,666,020	###	###	###	###
2006-Oct-17 Tue	75.73	75.8	###	75.52			###	###	5.4
2006-Oct-16 Mon	74.48	75.59	74.26	75.29			74.6	74.6	5.4
2006-Oct-13 Fri	72.79	###	###	73.43			###	###	5.2
2006-Oct-12 Thu	###	###	###	71.2			73.5	73.5	5.1
2006-Oct-11 Wed	70.78	###	###	71.4			70.1	70.1	###
2006-Oct-10 Tue	71.2	71.4	70.75	###	1,721,822	###	28.9	28.9	0.0
2006-Oct-09 Mon	###	69.44	68.8	68.87			###	###	###
2006-Oct-06 Fri	69.5	69.84	###	69.25			###	###	###
2006-Oct-05 Thu	###	69.53	67.83	###	1,892,183	129,955,128	###	###	0.0
2006-Oct-04 Wed	68.5	###	67.85	###			###	###	0.0
2006-Oct-03 Tue	70.5	70.5	69.74	70			###	###	5.0
2006-Oct-02 Mon	70.2	###	69.5	###			###	###	0.0
2006-Sep-29 Fri	70	70.54	69.7	###			###	###	0.0
2006-Sep-28 Thu	###	###	69.2	69.45	3,065,676	106,072,389	63.9	63.9	###
2006-Sep-27 Wed	###	68.74	###	###			###	###	0.0
2006-Sep-26 Tue	###	###	65.4	66.25			73.5	73.5	4.7
2006-Sep-25 Mon	###	###	66.4	###	2,068,288	###	###	###	0.0
2006-Sep-22 Fri	###	68.2	66.87	###	2,804,027	###	###	###	0.0
2006-Sep-21 Thu	###	###	###	###	4,685,889	0	###	###	0.0
2006-Sep-20 Wed	###	65.75	###	###	3,697,043	121,540,288	76.7	76.7	0.0
2006-Sep-19 Tue	67.45	67.74	66.75	66.79	2,517,754	###	###	###	###
2006-Sep-18 Mon	###	###	66.25	###	2,352,147	###	###	###	0.0
2006-Sep-15 Fri	68.59	68.59	###	###	1,247,457	###	###	###	0.0
2006-Sep-14 Thu	###	###	###	###	2,832,825	0	###	###	0.0
2006-Sep-13 Wed	68.79	###	###	###			27.0	27.0	0.0
2006-Sep-12 Tue	###	###	###	###			28.1	28.1	0.0
2006-Sep-11 Mon	###	###	###	###			###	###	0.0
2006-Sep-08 Fri	73.21	73.49	72.86	73.4	1,786,085	###	###	###	5.2
2006-Sep-07 Thu	###	74.75	74.21	74.41	1,749,642	###	###	###	###
2006-Sep-06 Wed	###	75.4	###	74.8	1,899,326	###	###	###	5.3
2006-Sep-05 Tue	###	###	###	###	1,521,943	0	###	###	0.0
2006-Sep-04 Mon	73.71	73.71	###	###	1,171,486	###	28.2	28.2	0.0
2006-Sep-01 Fri	72.84	73	72.5	###	1,136,347	82,669,244	69.7	69.7	0.0
2006-Aug-31 Thu	###	###	###	###	2,671,288	0	###	###	0.0
2006-Aug-30 Wed	###	###	###	###			###	###	0.0
2006-Aug-29 Tue	72.86	###	72.86	73.45			73.9	73.9	###
2006-Aug-28 Mon	73.7	73.7	###	72.88			###	###	5.2
2006-Aug-25 Fri	72.55	###	###	###	3,730,983	0	63.8	63.8	0.0
2006-Aug-24 Thu	74.22	###	###	###	2,122,754	0	###	###	0.0
2006-Aug-23 Wed	74.8	###	74.75	###	1,210,757	45,252,042	68.2	68.2	0.0
2006-Aug-22 Tue	###	75.54	74.75	75.4			70.4	70.4	5.4
2006-Aug-21 Mon	74.81	75.4	###	###	1,688,186	###	31.2	31.2	0.0
2006-Aug-18 Fri	74.8	75.4	73.85	75.25			###	###	5.4
2006-Aug-17 Thu	74.5	75.4	###	74.83			###	###	5.3
2006-Aug-16 Wed	73.22	73.5	###	###	1,362,579	50,074,778	###	###	0.0
2006-Aug-15 Tue	###	72.7	###	###	1,808,956	65,755,550	###	###	0.0
2006-Aug-14 Mon	###	73	71.86	###	2,582,355	187,039,972	###	###	0.0
2006-Aug-11 Fri	###	###	###	###			21.4	21.4	0.0
2006-Aug-10 Thu	73.79	###	73.2	73.28	1,670,176	61,128,441	###	###	5.2
2006-Aug-09 Wed	74.22	###	73.71	74.4			###	###	5.3
2006-Aug-08 Tue	75.44	75.85	###	75.85	1,938,983	###	###	###	5.4
2006-Aug-07 Mon	###	75.75	###	###	1,998,370	###	###	###	0.0
2006-Aug-04 Fri	75.24	###	74.45	74.5			###	###	###
2006-Aug-03 Thu	###	76.45	###	###	1,682,370	###	69.8	69.8	0.0
2006-Aug-02 Wed	###	75.2	73.8	###	2,208,921	###	###	###	0.0
2006-Aug-01 Tue	74.4	###	74.2	74.75			###	###	###
2006-Jul-31 Mon	###	75.78	74.2	###			21.9	21.9	0.0
2006-Jul-28 Fri	###	75.42	###	###	3,492,572	###	###	###	0.0
2006-Jul-27 Thu	###	###	73.75	###			###	###	0.0
2006-Jul-26 Wed	###	###	###	73.51			33.7	33.7	###
2006-Jul-25 Tue	73.5	73.82	72.71	73.2	2,123,158	155,553,170	###	###	5.2
2006-Jul-24 Mon	72.5	###	###	###	2,567,875	0	34.9	34.9	0.0
2006-Jul-21 Fri	###	###	73.56	73.8	1,100,242	###	32.8	32.8	###
2006-Jul-20 Thu	75.4	###	75.25	75.71	3,062,889	###	###	###	5.4
2006-Jul-19 Wed	73.25	73.25	###	72.45			29.2	29.2	5.2
2006-Jul-18 Tue	###	###	72.25	72.5	3,087,881	###	###	###	5.2
2006-Jul-17 Mon	###	###	###	###	1,535,429	0	76.1	76.1	0.0
2006-Jul-14 Fri	75.5	###	###	###			###	###	0.0
2006-Jul-13 Thu	###	78.4	76.58	76.87	1,607,826	###	###	###	###
2006-Jul-12 Wed	78.2	79.42	78.2	78.56			70.6	70.6	###
2006-Jul-11 Tue	77.7	###	77	77.25			33.7	33.7	5.5
2006-Jul-10 Mon	77.81	78.21	###	78.21			70.8	70.8	###
2006-Jul-07 Fri	77.7	78.79	77.59	###			69.7	69.7	0.0
2006-Jul-06 Thu	76.81	77.59	###	77.59			###	###	5.5
2006-Jul-05 Wed	###	78.4	###	77.4	1,113,546	###	22.8	22.8	5.5
2006-Jul-04 Tue	78.8	###	###	78.27	1,592,475	0	28.6	28.6	###
2006-Jul-03 Mon	###	78	###	78	1,642,255	64,047,945	66.2	66.2	###
2006-Jun-30 Fri	78.5	###	77.8	77.8			###	###	5.6
2006-Jun-27 Tue	77.7	78.58	###	77.2	9,187,953	360,994,673	###	###	5.5
2006-Jun-26 Mon	76.7	###	76.25	###	1,782,854	###	###	###	0.0
2006-Jun-23 Fri	###	###	76.25	###	2,393,283	###	###	###	0.0
2006-Jun-22 Thu	###	77.75	76.51	77.75	2,422,578	186,853,441	###	###	###
2006-Jun-21 Wed	75.5	75.75	###	75.25	1,875,747	###	31.9	31.9	5.4
2006-Jun-20 Tue	73.5	75	###	73.45	2,457,225	###	41.4	41.4	###
2006-Jun-19 Mon	76.2	76.24	74.4	74.8	1,469,857	110,709,629	26.2	26.2	5.3
2006-Jun-16 Fri	###	###	76.2	###	2,412,428	###	64.2	64.2	0.0
2006-Jun-15 Thu	73.5	###	###	###	3,097,958	0	###	###	0.0
2006-Jun-14 Wed	###	###	###	###			###	###	0.0
2006-Jun-13 Tue	###	72.22	70.79	###			44.3	44.3	0.0
2006-Jun-09 Fri	74	74.8	72.71	73.77	3,426,781	###	35.3	35.3	###
2006-Jun-08 Thu	###	###	###	73.72	4,466,978	0	23.8	23.8	5.3
2006-Jun-07 Wed	77.22	77.5	###	77.22			###	###	5.5
2006-Jun-06 Tue	###	###	77.25	77.5			40.5	40.5	5.5
2006-Jun-05 Mon	79.42	###	###	79.89	840,356	0	73.3	73.3	###
2006-Jun-02 Fri	###	###	###	79.2			36.3	36.3	5.7
2006-Jun-01 Thu	80.4	80.43	79.23	79.56			24.3	24.3	5.7
2006-May-31 Wed	79.5	79.5	###	###			###	###	0.0
2006-May-30 Tue	82.24	82.24	###	81.2	1,836,021	75,497,183	23.0	23.0	5.8
2006-May-29 Mon	###	###	82.2	82.24	1,679,377	###	###	###	5.9
2006-May-26 Fri	###	80.5	79.5	80.41	6,385,624	510,849,920	71.6	71.6	###
2006-May-25 Thu	###	77.23	76.51	76.85			38.2	38.2	###
2006-May-24 Wed	###	78.51	###	77.24	5,360,222	###	31.5	31.5	5.5
2006-May-23 Tue	###	###	74.46	###	4,312,944	###	###	###	0.0
2006-May-22 Mon	78	###	74.58	75.22			32.6	32.6	5.4
2006-May-19 Fri	###	###	78	###			###	###	0.0
2006-May-18 Thu	###	79.49	###	78.7			###	###	###
2006-May-17 Wed	83	83.74	81.59	81.8	1,932,627	###	18.6	18.6	5.8
2006-May-16 Tue	###	82.84	81.75	82.55	2,683,653	220,851,223	###	###	###
2006-May-15 Mon	85.25	85.45	###	84.2			34.6	34.6	6.0
2006-May-12 Fri	86.5	###	###	###			###	###	0.0
2006-May-11 Thu	###	###	86.41	###	1,600,040	69,129,728	72.3	72.3	0.0
2006-May-10 Wed	86.51	86.79	85.44	85.75			30.9	30.9	6.1
2006-May-09 Tue	85.2	###	###	84.55	2,222,282	0	28.0	28.0	###
2006-May-08 Mon	85	85.8	84.85	###			###	###	0.0
2006-May-05 Fri	82.8	83.29	82.54	82.75	2,369,783	196,490,557	###	###	###
2006-May-04 Thu	###	81.78	80.49	###	2,667,976	###	39.2	39.2	0.0
2006-May-03 Wed	83.2	83.29	82.55	83.29			###	###	###
2006-May-02 Tue	81.55	###	80.89	81.55			###	###	5.8
2006-May-01 Mon	80	###	79.85	81.55	1,963,143	78,378,484	###	###	5.8
2006-Apr-28 Fri	80	80	###	###			###	###	0.0
2006-Apr-27 Thu	82	###	81.25	81.25	1,381,880	56,138,875	31.9	31.9	###
2006-Apr-26 Wed	82.55	###	82.24	82.7			62.7	62.7	5.9
2006-Apr-24 Mon	83.8	83.8	82.5	82.55	2,427,874	201,877,723	22.5	22.5	###
2006-Apr-21 Fri	81.81	###	###	80.8			###	###	###
2006-Apr-20 Thu	85.2	85.23	###	###			19.6	19.6	0.0
2006-Apr-19 Wed	85.8	86.44	###	###			37.3	37.3	0.0
2006-Apr-18 Tue	84	###	###	###	1,792,627	0	###	###	0.0
2006-Apr-13 Thu	83.5	###	81.89	###	1,380,753	###	21.6	21.6	0.0
2006-Apr-11 Tue	83.45	84.79	83.2	###			###	###	0.0
2006-Apr-10 Mon	82.49	82.49	###	82.25	1,983,176	###	###	###	5.9
2006-Apr-07 Fri	###	###	83.5	83.7	2,668,826	111,423,485	33.4	33.4	6.0
2006-Apr-06 Thu	82.7	###	82.25	83.8	3,116,257	###	76.4	76.4	6.0
2006-Apr-05 Wed	###	81.79	79.7	81.51	4,267,625	344,589,380	###	###	5.8
2006-Apr-04 Tue	81	###	79.71	79.71	1,891,145	75,371,583	26.2	26.2	###
2006-Apr-03 Mon	78.4	80.5	78.21	###	2,314,251	183,647,388	###	###	0.0
2006-Mar-31 Fri	###	###	78.85	78.85			26.9	26.9	5.6
2006-Mar-30 Thu	###	###	###	###	2,675,125	0	70.4	70.4	0.0
2006-Mar-29 Wed	76.45	###	###	###			63.5	63.5	0.0
2006-Mar-28 Tue	77	###	76.54	###	2,345,252	###	63.4	63.4	0.0
2006-Mar-27 Mon	###	###	###	###	2,202,145	0	67.1	67.1	0.0
2006-Mar-24 Fri	74.81	###	###	75.23	1,765,080	0	###	###	###
2006-Mar-23 Thu	73.7	74.49	73.5	###			73.8	73.8	0.0
2006-Mar-22 Wed	72.7	###	###	###			65.6	65.6	0.0
2006-Mar-21 Tue	72.4	73.75	72.22	###			###	###	0.0
2006-Mar-20 Mon	71.8	73.28	###	72.85	2,884,445	###	###	###	###
2006-Mar-17 Fri	71.7	71.77	70.75	71.25	3,345,579	238,405,959	30.8	30.8	###
2006-Mar-16 Thu	###	###	70.83	###	3,994,556	###	###	###	0.0
2006-Mar-15 Wed	###	###	68.76	69.4			23.7	23.7	5.0
2006-Mar-14 Tue	###	70.85	###	69.45			31.3	31.3	###
2006-Mar-13 Mon	68.86	70.59	68.8	###	1,926,482	###	84.2	84.2	0.0
2006-Mar-10 Fri	68.7	68.7	67.47	67.5			###	###	###
2006-Mar-09 Thu	67.4	###	67.28	###			80.9	80.9	0.0
2006-Mar-08 Wed	###	###	67.7	###	3,570,125	###	###	###	0.0
2006-Mar-07 Tue	69.2	69.71	68.7	###			72.9	72.9	0.0
2006-Mar-06 Mon	###	70.85	###	70.85	1,720,743	60,957,320	###	###	###
2006-Mar-03 Fri	###	###	###	###			31.0	31.0	0.0
2006-Mar-02 Thu	71	71.2	70.5	70.5	2,533,471	179,496,420	24.2	24.2	5.0
2006-Mar-01 Wed	###	71.2	###	70.25			36.9	36.9	5.0
2006-Feb-28 Tue	71.83	###	70.75	71.2			24.2	24.2	5.1
2006-Feb-27 Mon	###	###	72.55	73	1,425,429	###	###	###	5.2
2006-Feb-24 Fri	73.4	73.5	###	72.2	6,184,872	227,294,046	###	###	5.2
2006-Feb-23 Thu	74.4	74.79	73.8	###			68.7	68.7	0.0
2006-Feb-22 Wed	###	73.56	###	73.24			###	###	###
2006-Feb-21 Tue	76	###	###	75.5			25.9	25.9	5.4
2006-Feb-20 Mon	###	###	###	###	3,367,680	0	###	###	0.0
2006-Feb-17 Fri	72.45	73	71.5	###			25.1	25.1	0.0
2006-Feb-16 Thu	71.44	###	70.8	71.89			79.6	79.6	###
2006-Feb-15 Wed	###	###	71.84	71.84			17.4	17.4	###
2006-Feb-14 Tue	###	72.7	70.85	###			86.8	86.8	0.0
2006-Feb-13 Mon	73	73	70.8	###	4,349,874	312,755,940	15.7	15.7	0.0
2006-Feb-10 Fri	74.5	###	###	74.4			###	###	5.3
2006-Feb-09 Thu	73	73.55	###	72.77	2,915,881	107,231,523	28.2	28.2	5.2
2006-Feb-08 Wed	73.2	73.25	72.25	72.75	3,747,940	###	###	###	###
2006-Feb-07 Tue	76.28	76.28	75	###	3,097,143	###	###	###	0.0
2006-Feb-06 Mon	###	75.84	###	75.57			###	###	5.4
2006-Feb-03 Fri	76	76.5	###	74.75			21.4	21.4	###
2006-Feb-02 Thu	76.45	76.51	###	###	2,298,523	###	21.8	21.8	0.0
2006-Feb-01 Wed	75.27	76.2	74.8	75.21	3,667,651	276,907,650	###	###	5.4
2006-Jan-31 Tue	77.72	77.72	75.78	75.82			###	###	5.4
2006-Jan-30 Mon	###	###	76.5	78.45			86.5	86.5	###
2006-Jan-27 Fri	75.26	76.25	75.26	###	2,609,981	###	74.4	74.4	0.0
2006-Jan-25 Wed	74.25	74.75	73.55	###			###	###	0.0
2006-Jan-24 Tue	73.74	74.25	73.47	74.25			74.9	74.9	###
2006-Jan-23 Mon	###	73.44	###	73.25	2,310,284	84,833,628	###	###	5.2
2006-Jan-20 Fri	###	###	73.5	74	2,858,522	105,050,683	###	###	5.3
2006-Jan-19 Thu	71.2	72.5	70.82	72.5			###	###	5.2
2006-Jan-18 Wed	72.2	72.2	###	70.25	3,730,651	###	21.8	21.8	5.0
2006-Jan-17 Tue	71.5	72	###	###			###	###	0.0
2006-Jan-16 Mon	###	71.24	###	###			70.7	70.7	0.0
2006-Jan-13 Fri	71	###	###	70.5	2,800,576	0	###	###	5.0
2006-Jan-12 Thu	###	###	###	###			72.8	72.8	0.0
2006-Jan-11 Wed	68.8	###	68.8	###			72.5	72.5	0.0
2006-Jan-10 Tue	70	###	###	###			###	###	0.0
2006-Jan-09 Mon	69.8	70.29	69.5	###	2,123,527	###	71.4	71.4	0.0
2006-Jan-06 Fri	###	69.2	68.78	68.8	1,370,020	94,517,679	###	###	4.9
2006-Jan-05 Thu	70.25	70.5	69.55	69.8			###	###	5.0
2006-Jan-04 Wed	70.8	###	70.49	###	1,677,647	###	66.6	66.6	0.0
2006-Jan-03 Tue	###	###	68.85	###	1,452,328	###	77.1	77.1	0.0
2005-Dec-30 Fri	###	###	###	###			27.0	27.0	0.0
2005-Dec-29 Thu	68.52	###	68.4	###	1,146,276	###	72.9	72.9	0.0
2005-Dec-28 Wed	###	68.49	###	68.25	907,225	31,067,920	###	###	4.9
2005-Dec-27 Tue	###	68.72	67.87	68.5	23,975,486	###	75.0	75.0	4.9
2005-Dec-23 Fri	###	68.72	67.87	68.5	23,975,486	###	75.0	75.0	4.9
2005-Dec-22 Thu	###	68.75	67.75	67.75			27.3	27.3	###
2005-Dec-21 Wed	66.52	###	66.24	###			###	###	0.0
2005-Dec-20 Tue	###	65.51	64.51	65.5			83.5	83.5	4.7
2005-Dec-19 Mon	63.78	###	63.58	63.81			72.7	72.7	4.6
2005-Dec-16 Fri	63.25	63.25	62.54	###			###	###	0.0
2005-Dec-15 Thu	###	63.4	62.81	###			###	###	0.0
2005-Dec-14 Wed	###	###	###	###	1,854,287	0	30.3	30.3	0.0
2005-Dec-13 Tue	63.59	63.59	###	###	1,929,426	###	38.6	38.6	0.0
2005-Dec-12 Mon	###	###	63.54	###	2,147,046	68,211,651	28.1	28.1	0.0
2005-Dec-09 Fri	63.45	###	###	63.55	1,205,084	0	68.5	68.5	###
2005-Dec-08 Thu	63.5	###	###	###			###	###	0.0
2005-Dec-07 Wed	###	63.89	63.45	63.84	2,031,150	129,323,320	70.6	70.6	4.6
2005-Dec-06 Tue	###	###	62.51	###	1,828,059	57,135,984	###	###	0.0
2005-Dec-05 Mon	###	63.5	62.85	###			72.8	72.8	0.0
2005-Dec-02 Fri	###	62.2	###	###	1,797,321	55,896,683	32.8	32.8	0.0
2005-Dec-01 Thu	60.81	###	60.4	60.4	2,390,177	72,183,345	###	###	4.3
2005-Nov-30 Wed	61.79	###	61.58	61.76	3,432,545	###	34.7	34.7	###
2005-Nov-29 Tue	61.4	61.4	60.71	###	3,134,240	191,361,023	###	###	0.0
2005-Nov-28 Mon	62.41	###	###	###	1,699,651	0	###	###	0.0
2005-Nov-25 Fri	61.71	62.7	###	62.21	9,188,159	288,048,784	###	###	###
2005-Nov-24 Thu	###	61.89	###	61.89			82.4	82.4	###
2005-Nov-23 Wed	###	###	60.52	60.7	3,028,285	###	###	###	4.3
2005-Nov-22 Tue	62.8	62.87	###	61.7	1,720,824	###	19.7	19.7	4.4
2005-Nov-21 Mon	61.86	###	61.86	###	2,887,481	89,309,787	79.7	79.7	0.0
2005-Nov-18 Fri	61.75	62.57	61.5	62.45			###	###	###
2005-Nov-17 Thu	60.8	###	60.55	60.79	1,875,475	###	31.5	31.5	4.3
2005-Nov-16 Wed	60.87	61.5	60.5	###	1,727,449	105,374,389	###	###	0.0
2005-Nov-15 Tue	60.88	###	###	###	1,570,056	0	70.6	70.6	0.0
2005-Nov-14 Mon	60.54	61.28	60.51	61.24			80.1	80.1	4.4
2005-Nov-11 Fri	59.85	###	59.51	59.71			###	###	###
2005-Nov-10 Thu	59.25	59.8	###	59.21			###	###	###
2005-Nov-09 Wed	59.48	59.48	58.86	59.25			34.4	34.4	4.2
2005-Nov-08 Tue	###	59.8	###	59.8			79.7	79.7	###
2005-Nov-07 Mon	###	###	###	###	1,381,483	0	73.5	73.5	0.0
2005-Nov-04 Fri	59	###	###	###	2,056,385	0	###	###	0.0
2005-Nov-03 Thu	###	58.57	57.89	###			72.8	72.8	0.0
2005-Nov-02 Wed	###	###	56.85	###			###	###	0.0
2005-Nov-01 Tue	56.59	###	###	57	1,264,247	0	78.9	78.9	###
2005-Oct-31 Mon	###	###	###	###	1,479,943	0	###	###	0.0
2005-Oct-28 Fri	54.55	###	54.55	###			###	###	0.0
2005-Oct-27 Thu	55.7	###	55.25	55.8			73.4	73.4	4.0
2005-Oct-26 Wed	55.41	###	###	55.58	2,379,577	0	###	###	###
2005-Oct-25 Tue	###	55.5	54.82	54.82	3,340,887	184,283,326	###	###	3.9
2005-Oct-24 Mon	55.2	55.27	###	54.27	3,624,442	100,161,454	21.1	21.1	###
2005-Oct-21 Fri	###	###	###	55.82			###	###	4.0
2005-Oct-20 Thu	###	57.28	###	###			###	###	0.0
2005-Oct-19 Wed	57	###	###	###	2,899,458	0	31.4	31.4	0.0
2005-Oct-18 Tue	###	###	###	###	3,448,726	0	###	###	0.0
2005-Oct-17 Mon	55.7	###	55.7	###	1,864,628	51,929,889	###	###	0.0
2005-Oct-14 Fri	55.85	###	55.2	55.21	2,712,657	###	###	###	###
2005-Oct-13 Thu	56.58	56.85	###	###	2,079,387	59,106,575	###	###	0.0
2005-Oct-12 Wed	###	57.85	57.2	57.48			###	###	4.1
2005-Oct-11 Tue	57	###	56.5	57	2,626,080	###	72.7	72.7	###
2005-Oct-10 Mon	56.85	57.45	56.71	57.25			73.6	73.6	###
2005-Oct-07 Fri	###	57.25	56.46	56.5	4,533,386	###	16.7	16.7	4.0
2005-Oct-06 Thu	55.5	56.78	55.5	###			88.1	88.1	0.0
2005-Oct-05 Wed	57.85	###	###	###	3,467,249	0	###	###	0.0
2005-Oct-04 Tue	###	58.78	###	###	2,260,881	###	###	###	0.0
2005-Oct-03 Mon	59	###	58.52	###	894,354	###	###	###	0.0
2005-Sep-30 Fri	59.25	59.55	###	###			###	###	0.0
2005-Sep-29 Thu	###	60.4	59.51	###			71.0	71.0	0.0
2005-Sep-28 Wed	58.21	58.5	57.7	58.26			###	###	###
2005-Sep-27 Tue	###	###	57.79	58.56			73.4	73.4	4.2
2005-Sep-26 Mon	55.75	57.55	55.7	57.55			90.5	90.5	###
2005-Sep-23 Fri	55.4	55.79	###	55.56	2,099,171	58,556,375	###	###	4.0
2005-Sep-22 Thu	###	55.85	###	55.5			###	###	4.0
2005-Sep-21 Wed	###	55.45	###	###	3,690,726	102,325,378	19.2	19.2	0.0
2005-Sep-20 Tue	55.7	56.2	###	55.88	6,191,558	173,982,779	###	###	###
2005-Sep-19 Mon	###	###	###	55.45	4,614,788	0	78.1	78.1	###
2005-Sep-16 Fri	53.5	53.89	53.2	53.77			###	###	###
2005-Sep-15 Thu	51.75	52.5	###	52.44			###	###	3.7
2005-Sep-14 Wed	###	51.8	51.28	51.59			###	###	3.7
2005-Sep-13 Tue	51.55	###	###	###			###	###	0.0
2005-Sep-12 Mon	###	51.42	50.81	51.27	1,649,675	###	75.7	75.7	3.7
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	51.27	###	50.52	50.55			21.4	21.4	###
2005-Sep-07 Wed	###	###	###	51.54			72.9	72.9	###
2005-Sep-06 Tue	###	###	50.49	###			29.3	29.3	0.0
2005-Sep-05 Mon	###	###	###	51.56			36.1	36.1	3.7
2005-Sep-02 Fri	52.5	52.5	###	###			###	###	0.0
2005-Sep-01 Thu	50.81	51.8	50.77	51.8			81.8	81.8	3.7
2005-Aug-31 Wed	50.7	50.7	###	###			###	###	0.0
2005-Aug-30 Tue	51	###	###	50.74	1,414,622	0	28.1	28.1	3.6
2005-Aug-29 Mon	50.88	51	###	###	2,496,973	###	###	###	0.0
2005-Aug-26 Fri	50.8	51.45	50.8	51.42			75.3	75.3	3.7
2005-Aug-25 Thu	51.4	51.53	50.45	50.45	6,192,953	315,778,673	###	###	###
2005-Aug-24 Wed	52.8	###	52.28	52.72	2,117,376	###	###	###	3.8
2005-Aug-23 Tue	53.45	53.45	52.77	###	1,904,522	###	30.9	30.9	0.0
2005-Aug-22 Mon	52.7	53.23	###	###	2,227,947	###	71.0	71.0	0.0
2005-Aug-19 Fri	51.52	52.45	51.52	52.2			77.5	77.5	3.7
2005-Aug-18 Thu	51.4	###	###	51.42			###	###	3.7
2005-Aug-17 Wed	###	52.5	51.83	###	2,766,056	###	###	###	0.0
2005-Aug-16 Tue	###	53.26	###	52.74	2,040,640	54,342,243	28.1	28.1	3.8
2005-Aug-15 Mon	###	53.4	52.8	###	4,150,275	###	###	###	0.0
2005-Aug-12 Fri	52.5	###	52.4	###	3,440,323	###	77.4	77.4	0.0
2005-Aug-11 Thu	###	###	###	###			77.9	77.9	0.0
2005-Aug-10 Wed	51.8	51.86	###	51.42	12,580,551	326,213,687	26.5	26.5	3.7
2005-Aug-09 Tue	51.76	###	51.55	###			75.7	75.7	0.0
2005-Aug-08 Mon	50.45	###	50.44	###			77.4	77.4	0.0
2005-Aug-05 Fri	50.4	###	50.25	50.4			###	###	###
2005-Aug-04 Thu	51.2	51.2	###	###	4,207,729	###	###	###	0.0
2005-Aug-03 Wed	49.8	50	49.57	###			###	###	0.0
2005-Aug-02 Tue	49	49.23	###	###			68.9	68.9	0.0
2005-Aug-01 Mon	###	49.5	###	###	1,187,526	###	###	###	0.0
2005-Jul-29 Fri	48.25	49.24	48.25	###	7,529,221	367,011,877	###	###	0.0
2005-Jul-28 Thu	47.8	###	47.74	###	1,941,672	###	###	###	0.0
2005-Jul-27 Wed	47.5	###	47.44	###	1,785,553	###	69.9	69.9	0.0
2005-Jul-26 Tue	###	47.78	###	###			###	###	0.0
2005-Jul-25 Mon	47.5	47.77	###	###	1,485,142	###	29.2	29.2	0.0
2005-Jul-22 Fri	###	47.49	###	###			64.9	64.9	0.0
2005-Jul-21 Thu	47	###	46.71	46.87			30.3	30.3	3.3
2005-Jul-20 Wed	45.21	46.28	###	###	3,101,021	71,757,625	84.6	84.6	0.0
2005-Jul-19 Tue	###	###	45.21	45.21	1,979,170	###	###	###	###
2005-Jul-18 Mon	45.85	###	###	45.77			32.6	32.6	###
2005-Jul-15 Fri	46.46	46.5	46.23	46.25			30.4	30.4	###
2005-Jul-14 Thu	46.2	46.47	###	46.44	1,509,024	35,062,172	72.0	72.0	3.3
2005-Jul-13 Wed	45.8	###	45.76	46			###	###	3.3
2005-Jul-12 Tue	46.42	46.42	45.83	45.86			23.6	23.6	3.3
2005-Jul-11 Mon	###	46.5	###	46.41	1,874,852	###	74.6	74.6	###
2005-Jul-08 Fri	46	###	45.73	45.76			27.1	27.1	3.3
2005-Jul-07 Thu	46.5	###	###	###			###	###	0.0
2005-Jul-06 Wed	###	###	45.75	###	2,186,047	50,005,825	###	###	0.0
2005-Jul-05 Tue	45.72	45.87	45.56	45.85	2,344,270	###	###	###	3.3
2005-Jul-04 Mon	###	45.88	###	45.2			24.8	24.8	3.2
2005-Jul-01 Fri	44.4	###	###	###			###	###	0.0
2005-Jun-30 Thu	###	45.2	###	44.82	2,544,156	57,497,925	###	###	###
2005-Jun-29 Wed	###	###	44.79	44.8	1,704,389	###	###	###	3.2
2005-Jun-28 Tue	44.45	###	44.4	###			###	###	0.0
2005-Jun-27 Mon	###	###	44	44.22			###	###	3.2
2005-Jun-24 Fri	44.2	44.5	###	44.43	18,777,545	417,800,376	74.0	74.0	###
2005-Jun-23 Thu	###	###	###	###	3,341,850	0	###	###	0.0
2005-Jun-22 Wed	###	45.25	###	###	1,697,884	38,414,625	###	###	0.0
2005-Jun-21 Tue	45.2	45.54	###	45.54			###	###	3.3
2005-Jun-20 Mon	###	45.78	###	###	2,684,723	###	30.2	30.2	0.0
2005-Jun-17 Fri	###	45.55	###	45.45			###	###	###
2005-Jun-16 Thu	44.4	44.56	44.27	44.43	3,666,874	###	###	###	###
2005-Jun-15 Wed	###	###	43.29	###			###	###	0.0
2005-Jun-14 Tue	43.43	###	###	###	2,291,947	0	###	###	0.0
2005-Jun-10 Fri	43.25	###	43.24	43.27			68.0	68.0	###
2005-Jun-09 Thu	###	43.51	43	43.42			###	###	###
2005-Jun-08 Wed	###	43.48	43.2	43.21	2,998,257	129,944,458	###	###	###
2005-Jun-07 Tue	43.73	43.77	43.5	43.76			71.6	71.6	3.1
2005-Jun-06 Mon	44	###	###	###	1,355,855	0	###	###	0.0
2005-Jun-03 Fri	43.8	44.23	###	###			72.8	72.8	0.0
2005-Jun-02 Thu	43.89	###	43.72	43.85			###	###	3.1
2005-Jun-01 Wed	42.8	43.28	###	43.22			###	###	3.1
2005-May-31 Tue	###	###	42.57	42.57			19.8	19.8	###
2005-May-30 Mon	42.8	###	42.8	43.24			###	###	3.1
2005-May-27 Fri	###	43.4	42.86	###	8,140,888	###	28.0	28.0	0.0
2005-May-26 Thu	###	###	42.25	###	1,451,823	###	###	###	0.0
2005-May-25 Wed	43	43.2	###	###	3,079,846	66,524,673	###	###	0.0
2005-May-24 Tue	42.55	42.89	42.49	42.81			69.1	69.1	3.1
2005-May-23 Mon	42.24	42.75	###	42.53			72.4	72.4	3.0
2005-May-20 Fri	42.75	42.75	42.25	###			###	###	0.0
2005-May-19 Thu	###	###	42.72	42.85			27.8	27.8	###
2005-May-18 Wed	42.25	###	42.24	###	2,928,055	61,840,521	###	###	0.0
2005-May-17 Tue	42.2	###	###	###	5,012,843	0	42.1	42.1	0.0
2005-May-16 Mon	###	###	41.5	###	2,750,359	57,069,949	###	###	0.0
2005-May-13 Fri	###	###	###	42.4			29.6	29.6	3.0
2005-May-12 Thu	###	43.5	###	###			68.5	68.5	0.0
2005-May-11 Wed	43.8	###	43.58	###			26.3	26.3	0.0
2005-May-10 Tue	###	45	44.4	44.55			31.1	31.1	3.2
2005-May-09 Mon	45	###	44.45	###	12,886,625	286,405,240	###	###	0.0
2005-May-06 Fri	###	43.7	###	43.5			66.3	66.3	3.1
2005-May-05 Thu	42.8	43	42.47	###			###	###	0.0
2005-May-04 Wed	42.2	###	42	###			81.1	81.1	0.0
2005-May-03 Tue	42.54	###	###	###			35.0	35.0	0.0
2005-May-02 Mon	41.83	42.43	41.83	42.4	2,659,387	112,039,974	###	###	3.0
2005-Apr-29 Fri	41.28	41.71	41.25	41.4			73.9	73.9	3.0
2005-Apr-28 Thu	42.25	###	41.85	###			39.8	39.8	0.0
2005-Apr-27 Wed	43	43	42.74	42.85			###	###	###
2005-Apr-26 Tue	###	43.76	43.21	###	2,363,977	###	40.6	40.6	0.0
2005-Apr-22 Fri	43.8	###	###	###	1,650,487	0	33.1	33.1	0.0
2005-Apr-21 Thu	43.5	###	###	###			71.9	71.9	0.0
2005-Apr-20 Wed	44.25	44.25	43.23	43.82			27.2	27.2	###
2005-Apr-19 Tue	###	43.46	###	43.46			###	###	3.1
2005-Apr-18 Mon	42.7	###	42.55	###	4,838,985	###	###	###	0.0
2005-Apr-15 Fri	43.8	44	###	###			###	###	0.0
2005-Apr-14 Thu	###	44.79	44.25	44.25	4,066,570	###	###	###	###
2005-Apr-13 Wed	###	###	###	###			76.6	76.6	0.0
2005-Apr-12 Tue	45	45.51	###	45.45	1,550,424	###	81.6	81.6	###
2005-Apr-11 Mon	###	###	###	###			30.8	30.8	0.0
2005-Apr-08 Fri	###	###	###	###			###	###	0.0
2005-Apr-07 Thu	44.76	###	44.73	44.8	2,315,788	###	71.6	71.6	3.2
2005-Apr-06 Wed	44.78	44.88	44.49	###			###	###	0.0
2005-Apr-05 Tue	###	###	###	44.79			###	###	###
2005-Apr-04 Mon	###	###	###	45	1,917,053	0	40.4	40.4	3.2
2005-Apr-01 Fri	45.5	###	###	45.5	2,593,886	0	65.0	65.0	3.3
2005-Mar-31 Thu	45	###	44.78	###	3,498,873	###	65.8	65.8	0.0
2005-Mar-30 Wed	###	44.52	44	44.46			85.5	85.5	3.2
2005-Mar-29 Tue	###	45.2	44.77	44.77	3,096,453	###	###	###	3.2
2005-Mar-24 Thu	45.45	###	45.27	45.43			###	###	3.2
2005-Mar-23 Wed	###	46.4	###	###			37.4	37.4	0.0
2005-Mar-22 Tue	###	###	###	46.72	2,949,688	0	###	###	3.3
2005-Mar-21 Mon	47.4	47.8	47.4	47.42	1,989,157	94,683,873	71.7	71.7	3.4
2005-Mar-18 Fri	47.78	47.78	###	47.54	4,267,122	101,941,544	###	###	3.4
2005-Mar-17 Thu	###	47.45	46.55	###			81.0	81.0	0.0
2005-Mar-16 Wed	47	###	46.7	46.85	6,049,176	141,248,259	31.4	31.4	###
2005-Mar-15 Tue	47.8	###	###	###			21.9	21.9	0.0
2005-Mar-14 Mon	###	###	46.8	###	2,494,872	###	###	###	0.0
2005-Mar-11 Fri	46.85	###	###	46.76	5,092,574	0	###	###	###
2005-Mar-10 Thu	47.28	###	###	###	2,978,984	0	###	###	0.0
2005-Mar-09 Wed	46.85	47.75	46.5	###	4,571,889	###	###	###	0.0
2005-Mar-08 Tue	47.51	47.55	###	46.89	2,716,783	###	21.5	21.5	###
2005-Mar-07 Mon	47.5	###	###	47.43			###	###	3.4
2005-Mar-04 Fri	###	###	###	###			19.5	19.5	0.0
2005-Mar-03 Thu	###	47.25	###	###	4,071,154	###	83.3	83.3	0.0
2005-Mar-02 Wed	###	###	46.7	46.81	4,380,526	102,285,282	###	###	###
2005-Mar-01 Tue	###	47.45	46.85	###			75.6	75.6	0.0
2005-Feb-28 Mon	46.5	###	46.45	47.28			81.9	81.9	3.4
2005-Feb-25 Fri	###	45.45	45	###			###	###	0.0
2005-Feb-24 Thu	###	46.2	###	44.72	3,855,076	89,052,255	16.4	16.4	3.2
2005-Feb-23 Wed	44.45	45.55	44.28	###			87.8	87.8	0.0
2005-Feb-22 Tue	###	###	44.4	44.4			30.4	30.4	###
2005-Feb-21 Mon	44.27	45.22	44.27	###			###	###	0.0
2005-Feb-18 Fri	###	44.28	43.75	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	43.83	2,187,189	0	###	###	###
2005-Feb-16 Wed	###	###	43.58	###	3,095,354	###	###	###	0.0
2005-Feb-15 Tue	###	###	42.85	###			74.7	74.7	0.0
2005-Feb-14 Mon	43.2	43.2	###	43	2,069,123	44,693,056	###	###	###
2005-Feb-11 Fri	42.7	42.78	42.25	42.4	1,645,173	###	###	###	3.0
2005-Feb-10 Thu	42.28	42.5	###	###			###	###	0.0
2005-Feb-09 Wed	###	###	42.52	42.56			25.7	25.7	###
2005-Feb-08 Tue	43.52	###	###	###			###	###	0.0
2005-Feb-07 Mon	43.25	43.7	43.25	###			78.5	78.5	0.0
2005-Feb-04 Fri	###	###	43	###	4,033,447	###	###	###	0.0
2005-Feb-03 Thu	###	###	###	###			81.4	81.4	0.0
2005-Feb-02 Wed	###	44.58	###	###	5,916,851	###	19.2	19.2	0.0
2005-Feb-01 Tue	43.2	43.73	43.2	###	3,362,585	146,154,757	77.8	77.8	0.0
2005-Jan-31 Mon	42.5	###	42.49	###	2,427,071	51,563,123	###	###	0.0
2005-Jan-28 Fri	###	###	###	###	10,888,983	0	###	###	0.0
2005-Jan-27 Thu	42.85	43.4	42.74	###	4,318,456	###	72.9	72.9	0.0
2005-Jan-25 Tue	43.7	43.8	43.25	43.25			###	###	###
2005-Jan-24 Mon	###	42.8	###	42.7	4,452,724	###	###	###	###
2005-Jan-21 Fri	41.45	41.54	41.25	41.25	3,422,843	141,688,585	###	###	###
2005-Jan-20 Thu	41.7	###	41.49	41.59			32.3	32.3	###
2005-Jan-19 Wed	###	###	###	###			83.8	83.8	0.0
2005-Jan-18 Tue	###	###	###	###			19.7	19.7	0.0
2005-Jan-17 Mon	40.85	###	40.8	###	4,255,759	86,817,483	###	###	0.0
2005-Jan-14 Fri	###	###	###	###			82.8	82.8	0.0
2005-Jan-13 Thu	###	###	39.8	39.83	3,607,125	71,781,787	###	###	2.8
2005-Jan-12 Wed	###	###	###	###			###	###	0.0
2005-Jan-11 Tue	39.2	39.54	39.2	39.46			###	###	2.8
2005-Jan-10 Mon	###	###	###	###	1,953,885	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	39.25	2,281,546	0	70.3	70.3	###
2005-Jan-06 Thu	38.85	###	38.75	38.82	3,211,285	62,218,646	###	###	2.8
2005-Jan-05 Wed	38.8	###	38.8	###			###	###	0.0
2005-Jan-04 Tue	39.5	39.85	39.45	39.8			###	###	2.8
2004-Dec-31 Fri	40	40	###	###	597,755	###	6.6	6.6	0.0
2004-Dec-30 Thu	39.81	###	39.81	###			###	###	0.0
2004-Dec-29 Wed	###	39.84	###	39.72			###	###	2.8
2004-Dec-24 Fri	39.81	###	39.81	###	19,487,447	###	69.2	69.2	0.0
2004-Dec-23 Thu	39.58	###	###	###			###	###	0.0
2004-Dec-22 Wed	39.51	39.8	39.51	###	2,043,958	81,053,154	###	###	0.0
2004-Dec-21 Tue	###	39.47	###	###	1,679,186	###	###	###	0.0
2004-Dec-20 Mon	38.81	###	38.58	38.75	1,566,124	###	###	###	2.8
2004-Dec-17 Fri	38.79	###	38.7	###			69.9	69.9	0.0
2004-Dec-16 Thu	38.8	###	###	38.79			###	###	###
2004-Dec-15 Wed	###	###	38.84	38.85	2,384,940	###	###	###	2.8
2004-Dec-14 Tue	###	###	###	###	3,101,058	0	###	###	0.0
2004-Dec-13 Mon	###	###	38.44	###	632,182	###	###	###	0.0
2004-Dec-10 Fri	###	38.45	38.26	38.44	1,666,747	63,928,081	###	###	2.7
2004-Dec-09 Thu	###	###	37.81	###			###	###	0.0
2004-Dec-08 Wed	38.5	38.54	###	###	3,520,470	67,839,456	###	###	0.0
2004-Dec-07 Tue	###	###	38.76	38.76			###	###	2.8
2004-Dec-06 Mon	39.25	###	###	39.2	2,727,550	0	38.7	38.7	2.8
2004-Dec-03 Fri	39.8	39.8	39.46	39.7			39.6	39.6	2.8
2004-Dec-02 Thu	###	40.2	39.55	###	3,097,923	123,529,679	###	###	0.0
2004-Dec-01 Wed	###	39.52	###	39.2	1,938,546	###	###	###	2.8
2004-Nov-30 Tue	###	39.52	###	###	3,288,622	64,983,170	71.1	71.1	0.0
2004-Nov-29 Mon	38.8	39.22	38.78	###	1,428,252	55,701,828	76.2	76.2	0.0
2004-Nov-26 Fri	38.75	###	38.7	###	8,876,527	###	###	###	0.0
2004-Nov-25 Thu	38.55	###	38.52	38.8			###	###	###
2004-Nov-24 Wed	38.25	38.54	38.25	38.52	1,866,645	###	69.6	69.6	###
2004-Nov-23 Tue	###	38.43	###	38.43	2,638,254	50,694,050	###	###	2.7
2004-Nov-22 Mon	###	###	37.85	###	2,151,142	###	###	###	0.0
2004-Nov-19 Fri	38.4	38.53	###	38.51			70.0	70.0	###
2004-Nov-18 Thu	38.55	38.73	38.5	38.55			###	###	###
2004-Nov-17 Wed	###	###	37.7	38.2			75.5	75.5	2.7
2004-Nov-16 Tue	###	38.4	###	###	2,952,725	56,692,320	###	###	0.0
2004-Nov-15 Mon	###	###	###	###	1,632,525	0	###	###	0.0
2004-Nov-12 Fri	38.25	38.25	###	###			###	###	0.0
2004-Nov-11 Thu	38.2	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	37.85	###	###			68.0	68.0	0.0
2004-Nov-09 Tue	37.59	###	37.49	37.55	1,179,659	###	###	###	2.7
2004-Nov-08 Mon	###	37.75	###	###			32.7	32.7	0.0
2004-Nov-05 Fri	37.57	37.78	37.4	###			###	###	0.0
2004-Nov-04 Thu	###	37.5	###	37.42	1,680,527	31,509,881	###	###	2.7
2004-Nov-03 Wed	###	###	36.59	###	2,097,679	###	###	###	0.0
2004-Nov-02 Tue	###	###	36.8	36.84	1,143,875	###	###	###	###
2004-Nov-01 Mon	36.75	###	###	36.78	1,251,773	0	###	###	2.6
2004-Oct-29 Fri	36.58	36.89	36.56	###			###	###	0.0
2004-Oct-28 Thu	###	37.86	37.29	###	2,142,386	80,500,153	73.3	73.3	0.0
2004-Oct-27 Wed	37.24	37.43	37.2	###			66.0	66.0	0.0
2004-Oct-26 Tue	###	37.25	36.86	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	###	1,781,779	0	###	###	0.0
2004-Oct-22 Fri	37.5	###	###	37.5	2,425,928	0	###	###	2.7
2004-Oct-21 Thu	36.4	###	###	###	2,388,059	0	###	###	0.0
2004-Oct-20 Wed	###	###	36.58	###			###	###	0.0
2004-Oct-19 Tue	37.46	37.54	37.22	37.51			71.3	71.3	###
2004-Oct-18 Mon	37.4	###	###	37.46			###	###	2.7
2004-Oct-15 Fri	###	37.4	###	###	1,815,584	33,951,420	###	###	0.0
2004-Oct-14 Thu	###	###	36.79	36.8			36.9	36.9	2.6
2004-Oct-13 Wed	38.55	###	###	###			###	###	0.0
2004-Oct-12 Tue	###	39.25	###	39.24			69.4	69.4	2.8
2004-Oct-11 Mon	39.23	###	###	39.29			70.3	70.3	###
2004-Oct-08 Fri	39.27	39.51	###	###			30.3	30.3	0.0
2004-Oct-07 Thu	###	###	###	39.57	3,596,176	0	###	###	###
2004-Oct-06 Wed	###	###	38.82	38.87	1,583,043	###	###	###	###
2004-Oct-05 Tue	38.7	###	###	38.85	1,143,154	0	###	###	2.8
2004-Oct-04 Mon	38.75	###	38.75	###			73.3	73.3	0.0
2004-Oct-01 Fri	###	38.73	###	###	2,163,171	###	###	###	0.0
2004-Sep-30 Thu	###	###	###	###			17.2	17.2	0.0
2004-Sep-29 Wed	###	38.47	###	###			###	###	0.0
2004-Sep-28 Tue	###	37.48	###	37.4	1,142,447	21,409,456	###	###	###
2004-Sep-27 Mon	###	37.49	###	###			74.0	74.0	0.0
2004-Sep-24 Fri	37.7	37.74	37.21	37.24	11,523,649	431,848,746	###	###	###
2004-Sep-23 Thu	37.8	###	###	###	1,574,128	0	73.1	73.1	0.0
2004-Sep-22 Wed	37.85	###	37.83	###			###	###	0.0
2004-Sep-21 Tue	37.47	37.75	37.45	###			###	###	0.0
2004-Sep-20 Mon	37.75	37.87	###	###	2,492,583	47,197,059	34.2	34.2	0.0
2004-Sep-17 Fri	###	37.29	###	###	1,911,274	###	65.7	65.7	0.0
2004-Sep-16 Thu	36.52	36.86	36.45	36.79			###	###	2.6
2004-Sep-15 Wed	36.75	36.75	36.5	###			30.8	30.8	0.0
2004-Sep-14 Tue	36.5	###	36.48	36.53	2,560,279	46,699,488	68.7	68.7	###
2004-Sep-13 Mon	36.25	36.5	36.25	36.29	1,189,842	###	###	###	2.6
2004-Sep-10 Fri	36.21	36.51	36.21	36.42	1,236,673	###	###	###	###
2004-Sep-09 Thu	###	36.45	###	36.28	795,075	14,490,241	72.3	72.3	###
2004-Sep-08 Wed	36.29	###	###	###	1,071,249	0	74.7	74.7	0.0
2004-Sep-07 Tue	36.25	36.55	36.25	36.53			###	###	###
2004-Sep-06 Mon	36.2	36.24	###	###			###	###	0.0
2004-Sep-03 Fri	36.24	###	###	36.24	1,970,252	0	###	###	2.6
2004-Sep-02 Thu	###	36.22	###	###			###	###	0.0
2004-Sep-01 Wed	###	###	35.7	35.78			27.6	27.6	2.6
2004-Aug-31 Tue	36.4	36.55	###	###	2,552,979	###	###	###	0.0
2004-Aug-30 Mon	36.44	36.76	###	###	1,113,645	###	###	###	0.0
2004-Aug-27 Fri	36.52	###	###	36.4			23.9	23.9	###
2004-Aug-26 Thu	36.29	36.53	36.25	###	1,028,447	37,425,186	71.0	71.0	0.0
2004-Aug-25 Wed	###	###	36.2	36.43	1,332,685	###	27.7	27.7	2.6
2004-Aug-24 Tue	###	36.8	###	36.8			72.1	72.1	2.6
2004-Aug-23 Mon	###	###	36.55	###	1,581,777	28,906,974	66.1	66.1	0.0
2004-Aug-20 Fri	###	###	###	###	1,455,327	0	###	###	0.0
2004-Aug-19 Thu	36.4	36.47	36.2	36.4	1,021,248	37,107,046	###	###	###
2004-Aug-18 Wed	36.7	36.71	36.25	36.27			###	###	###
2004-Aug-17 Tue	36.4	###	36.25	36.48	1,678,927	30,430,551	74.2	74.2	2.6
2004-Aug-16 Mon	36.2	36.25	###	###			36.1	36.1	0.0
2004-Aug-13 Fri	###	###	35.88	###			###	###	0.0
2004-Aug-12 Thu	36.4	36.44	###	###	1,941,820	###	27.0	27.0	0.0
2004-Aug-11 Wed	36.79	###	###	###	5,063,057	0	30.5	30.5	0.0
2004-Aug-10 Tue	###	###	###	###	1,862,388	0	###	###	0.0
2004-Aug-09 Mon	###	37.25	###	37.21			79.1	79.1	2.7
2004-Aug-06 Fri	37.81	###	37.55	###			###	###	0.0
2004-Aug-05 Thu	###	38.24	###	38.23			71.6	71.6	###
2004-Aug-04 Wed	38.25	###	###	###			###	###	0.0
2004-Aug-03 Tue	###	###	37.79	###			###	###	0.0
2004-Aug-02 Mon	###	38.29	###	###	1,532,275	###	###	###	0.0
2004-Jul-30 Fri	38.2	38.21	37.85	37.89	9,206,081	###	###	###	###
2004-Jul-29 Thu	36.81	###	36.75	###	1,789,623	32,884,322	###	###	0.0
2004-Jul-28 Wed	###	36.71	###	###	1,891,225	###	76.4	76.4	0.0
2004-Jul-27 Tue	###	###	###	###	1,383,584	0	###	###	0.0
2004-Jul-26 Mon	35.7	###	35.7	###	1,826,671	32,606,077	###	###	0.0
2004-Jul-23 Fri	###	36.29	###	###	3,221,924	###	33.8	33.8	0.0
2004-Jul-22 Thu	###	###	###	36.44	2,141,952	0	27.9	27.9	2.6
2004-Jul-21 Wed	###	###	36.59	###			###	###	0.0
2004-Jul-20 Tue	36.85	###	36.57	###	2,075,870	37,957,282	33.2	33.2	0.0
2004-Jul-19 Mon	###	37.23	###	37.22	1,594,472	###	74.1	74.1	2.7
2004-Jul-16 Fri	36.71	###	36.71	36.72	2,180,044	###	###	###	2.6
2004-Jul-15 Thu	36.45	###	###	36.5	1,087,352	0	73.6	73.6	2.6
2004-Jul-14 Wed	36.43	36.43	###	###			31.0	31.0	0.0
2004-Jul-13 Tue	36.5	36.53	###	36.4			30.3	30.3	###
2004-Jul-12 Mon	###	###	###	36.41	1,041,787	0	###	###	###
2004-Jul-09 Fri	36.45	36.53	###	36.43	1,493,158	###	30.1	30.1	2.6
2004-Jul-08 Thu	36.25	36.46	###	###	1,705,284	31,087,327	68.5	68.5	0.0
2004-Jul-07 Wed	35.72	###	35.72	###	2,646,327	###	###	###	0.0
2004-Jul-06 Tue	35.85	###	35.84	###			65.7	65.7	0.0
2004-Jul-05 Mon	###	35.8	###	35.7			###	###	2.6
2004-Jul-02 Fri	###	35.87	35.56	35.84			###	###	2.6
2004-Jul-01 Thu	###	###	35.82	###	1,889,971	33,849,380	27.6	27.6	0.0
2004-Jun-30 Wed	35.8	###	35.78	###	1,297,972	###	###	###	0.0
2004-Jun-29 Tue	35.87	###	35.81	###			###	###	0.0
2004-Jun-28 Mon	###	###	35.7	35.85			###	###	###
2004-Jun-25 Fri	###	###	35.76	35.89	16,537,341	295,687,657	33.4	33.4	###
2004-Jun-24 Thu	35.5	###	35.5	35.57			###	###	###
2004-Jun-23 Wed	35.4	###	###	35.58			###	###	###
2004-Jun-22 Tue	35.7	35.74	35.43	35.5			31.3	31.3	2.5
2004-Jun-21 Mon	35.8	35.89	35.8	35.86			###	###	###
2004-Jun-18 Fri	35.7	35.7	###	35.55			29.7	29.7	###
2004-Jun-17 Thu	###	###	###	###	2,338,546	0	###	###	0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	34.85	1,147,123	0	83.1	83.1	###
2004-Jun-14 Mon	###	###	###	35.2	912,640	0	75.0	75.0	2.5
2004-Jun-11 Fri	###	###	###	35.2	912,640	0	###	###	2.5
2004-Jun-10 Thu	###	###	34.86	###	2,223,847	38,761,653	30.4	30.4	0.0
2004-Jun-09 Wed	35.56	35.7	35.24	###			31.1	31.1	0.0
2004-Jun-08 Tue	###	###	###	35.72	1,743,627	0	###	###	###
2004-Jun-07 Mon	###	###	###	35.53			###	###	2.5
2004-Jun-04 Fri	###	###	34.85	###			###	###	0.0
2004-Jun-03 Thu	35.2	35.29	34.7	34.85			24.2	24.2	###
2004-Jun-02 Wed	###	35.58	###	35.5	1,635,758	###	72.2	72.2	2.5
2004-Jun-01 Tue	###	35.22	###	35.2	1,090,427	###	###	###	2.5
2004-May-31 Mon	###	35.2	###	###	1,025,876	###	###	###	0.0
2004-May-28 Fri	###	35.23	###	###	8,326,488	146,671,086	###	###	0.0
2004-May-27 Thu	34.85	34.88	34.71	34.77	2,331,083	###	24.2	24.2	###
2004-May-26 Wed	###	34.7	###	###			75.3	75.3	0.0
2004-May-25 Tue	###	34.2	###	###	2,154,658	36,844,651	31.4	31.4	0.0
2004-May-24 Mon	###	###	###	34.25	2,177,452	0	78.5	78.5	###
2004-May-21 Fri	###	33.78	33.5	33.72			68.6	68.6	2.4
2004-May-20 Thu	###	###	###	###			###	###	0.0
2004-May-19 Wed	33.24	###	###	###			###	###	0.0
2004-May-18 Tue	###	###	###	32.82	2,069,377	0	76.5	76.5	2.3
2004-May-17 Mon	32.81	32.85	32.4	32.4			25.3	25.3	2.3
2004-May-14 Fri	33.5	33.51	###	33.5	2,325,572	38,964,958	75.8	75.8	2.4
2004-May-13 Thu	33.45	33.52	###	###			###	###	0.0
2004-May-12 Wed	###	33.26	###	33.22	2,983,746	###	71.2	71.2	2.4
2004-May-11 Tue	###	32.73	###	32.73	2,681,572	43,883,925	80.5	80.5	2.3
2004-May-10 Mon	###	###	32.43	32.45	4,856,528	###	31.3	31.3	2.3
2004-May-07 Fri	32.59	###	32.52	###			###	###	0.0
2004-May-06 Thu	###	###	32.72	32.81	1,698,128	27,781,374	###	###	###
2004-May-05 Wed	32.8	###	32.8	###	2,427,352	39,808,572	###	###	0.0
2004-May-04 Tue	32.41	32.46	32.25	32.43			74.0	74.0	###
2004-May-03 Mon	32.4	32.4	###	32.2			###	###	###
2004-Apr-30 Fri	32.4	###	###	32.53			###	###	###
2004-Apr-29 Thu	32.2	###	###	###	5,799,255	0	43.2	43.2	0.0
2004-Apr-28 Wed	33.25	33.4	###	###			33.7	33.7	0.0
2004-Apr-27 Tue	###	###	###	33.22	2,705,955	0	###	###	2.4
2004-Apr-26 Mon	33.25	33.29	###	###	1,466,250	###	###	###	0.0
2004-Apr-23 Fri	###	33.54	###	33.2	3,666,652	61,489,754	###	###	###
2004-Apr-22 Thu	33.2	###	###	###			###	###	0.0
2004-Apr-21 Wed	34.46	34.47	33.88	33.88			23.7	23.7	2.4
2004-Apr-20 Tue	###	34.82	34.54	###	2,241,659	###	###	###	0.0
2004-Apr-19 Mon	34.56	###	34.56	###	2,087,123	36,065,485	###	###	0.0
2004-Apr-16 Fri	34.26	34.5	###	###			72.0	72.0	0.0
2004-Apr-15 Thu	###	###	34.25	###	2,419,679	###	39.3	39.3	0.0
2004-Apr-14 Wed	###	###	34.79	34.87	1,694,125	###	###	###	###
2004-Apr-13 Tue	###	35.49	35.26	###			###	###	0.0
2004-Apr-08 Thu	###	35.25	###	35.21			###	###	###
2004-Apr-07 Wed	###	35.25	###	###	1,317,378	23,218,787	77.3	77.3	0.0
2004-Apr-06 Tue	35.5	35.5	###	35.25	2,910,282	###	31.1	31.1	2.5
2004-Apr-05 Mon	###	35.8	35.45	35.48	3,877,879	###	###	###	2.5
2004-Apr-02 Fri	34.57	###	34.57	###			###	###	0.0
2004-Apr-01 Thu	34.42	###	###	###	1,509,828	0	###	###	0.0
2004-Mar-31 Wed	34.82	34.85	34.4	34.41			###	###	2.5
2004-Mar-30 Tue	###	###	34.81	34.84			###	###	2.5
2004-Mar-29 Mon	34.53	34.85	34.42	###			###	###	0.0
2004-Mar-26 Fri	###	###	###	34.5	6,317,880	0	75.7	75.7	2.5
2004-Mar-25 Thu	###	###	33.8	###			###	###	0.0
2004-Mar-24 Wed	###	###	34.29	34.41	2,805,125	###	###	###	2.5
2004-Mar-23 Tue	34.2	34.7	###	34.7	2,751,576	47,739,843	###	###	2.5
2004-Mar-22 Mon	###	34.72	###	34.41	1,717,743	###	###	###	2.5
2004-Mar-19 Fri	34.85	###	34.79	###	1,955,027	###	69.6	69.6	0.0
2004-Mar-18 Thu	35.55	35.59	###	###	2,808,744	###	###	###	0.0
2004-Mar-17 Wed	###	35.29	###	###	2,043,654	36,060,274	###	###	0.0
2004-Mar-16 Tue	34.7	###	###	34.88			###	###	###
2004-Mar-15 Mon	###	###	34.84	###	1,871,053	32,593,743	79.0	79.0	0.0
2004-Mar-12 Fri	###	34.7	34.29	34.5	3,751,579	###	75.0	75.0	2.5
2004-Mar-11 Thu	34.41	###	###	###			84.4	84.4	0.0
2004-Mar-10 Wed	35.27	35.45	###	###	11,174,921	198,075,474	###	###	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	###			72.6	72.6	0.0
2004-Mar-05 Fri	###	###	###	###			###	###	0.0
2004-Mar-04 Thu	###	36.5	###	###			28.1	28.1	0.0
2004-Mar-03 Wed	###	###	36.77	###	2,282,324	41,960,526	###	###	0.0
2004-Mar-02 Tue	36.7	36.82	###	###			###	###	0.0
2004-Mar-01 Mon	###	36.44	###	36.25			71.7	71.7	###
2004-Feb-27 Fri	###	###	###	###	4,593,379	0	69.2	69.2	0.0
2004-Feb-26 Thu	35.79	35.85	###	35.78	2,467,928	###	###	###	2.6
2004-Feb-25 Wed	35.4	35.58	###	35.51			73.4	73.4	###
2004-Feb-24 Tue	###	###	###	35.71			###	###	###
2004-Feb-23 Mon	36.5	36.5	###	###	1,047,351	19,114,155	28.6	28.6	0.0
2004-Feb-20 Fri	36.8	36.85	36.5	36.55	1,236,277	45,340,458	###	###	###
2004-Feb-19 Thu	36.84	36.84	36.4	###			###	###	0.0
2004-Feb-18 Wed	36.23	36.48	36.23	###	1,237,686	44,996,074	68.6	68.6	0.0
2004-Feb-17 Tue	36.26	36.27	35.89	###	1,140,929	###	###	###	0.0
2004-Feb-16 Mon	36.25	36.25	###	###			31.3	31.3	0.0
2004-Feb-13 Fri	###	36.27	###	36.22			###	###	2.6
2004-Feb-12 Thu	35.84	35.85	35.7	35.85	899,777	32,189,522	64.3	64.3	###
2004-Feb-11 Wed	35.5	###	35.44	35.48			###	###	2.5
2004-Feb-10 Tue	35.8	35.8	35.55	35.7			31.2	31.2	2.6
2004-Feb-09 Mon	35.25	35.73	35.25	###	2,159,241	###	###	###	0.0
2004-Feb-06 Fri	###	35.44	###	35.24			29.6	29.6	2.5
2004-Feb-05 Thu	###	35.79	###	###			84.2	84.2	0.0
2004-Feb-04 Wed	34.8	35.21	34.75	###	1,322,852	###	78.6	78.6	0.0
2004-Feb-03 Tue	35.2	35.54	###	###			###	###	0.0
2004-Feb-02 Mon	###	###	###	35.45	1,866,429	0	23.9	23.9	2.5
2004-Jan-30 Fri	35.22	35.85	###	###	4,956,744	###	78.9	78.9	0.0
2004-Jan-29 Thu	35.22	35.5	###	###	3,224,750	###	###	###	0.0
2004-Jan-28 Wed	###	35.81	###	35.41			###	###	###
2004-Jan-27 Tue	36.5	36.51	35.75	35.88	2,967,749	107,224,771	###	###	2.6
2004-Jan-23 Fri	###	36.29	###	###	3,078,280	###	###	###	0.0
2004-Jan-22 Thu	###	###	36.45	36.45			29.1	29.1	###
2004-Jan-21 Wed	###	###	36.52	36.52			###	###	2.6
2004-Jan-20 Tue	###	37.24	###	###			69.5	69.5	0.0
2004-Jan-19 Mon	36.4	36.85	36.4	36.82			81.0	81.0	###
2004-Jan-16 Fri	35.75	###	###	###	3,121,745	0	###	###	0.0
2004-Jan-15 Thu	36.75	36.85	36.5	36.5	1,942,381	71,236,823	24.5	24.5	2.6
2004-Jan-14 Wed	36.29	###	36.2	###			86.1	86.1	0.0
2004-Jan-13 Tue	###	###	36.28	###	1,277,941	23,181,849	###	###	0.0
2004-Jan-12 Mon	###	36.45	###	###	2,922,445	###	###	###	0.0
2004-Jan-09 Fri	37.28	37.28	36.8	36.85			###	###	2.6
2004-Jan-08 Thu	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	37.7	37.7			###	###	2.7
2004-Jan-06 Tue	###	38.5	38.2	38.41			68.2	68.2	###
2004-Jan-05 Mon	37.55	###	37.5	###	1,339,025	###	###	###	0.0
2004-Jan-02 Fri	37.21	37.44	37.21	###	285,647	10,661,774	###	###	0.0
2003-Dec-31 Wed	###	###	###	37.2	909,650	0	16.3	16.3	2.7
2003-Dec-30 Tue	37.45	###	37.44	37.54	1,290,026	24,149,286	###	###	###
2003-Dec-29 Mon	###	###	###	###	566,040	0	24.8	24.8	0.0
2003-Dec-24 Wed	36.85	###	36.75	36.83	225,255	###	24.0	24.0	###
2003-Dec-23 Tue	###	36.72	36.54	###			###	###	0.0
2003-Dec-22 Mon	36.45	36.57	###	36.5			67.8	67.8	2.6
2003-Dec-19 Fri	###	36.45	###	36.23	12,946,821	###	31.3	31.3	2.6
2003-Dec-18 Thu	###	###	###	###			###	###	0.0
2003-Dec-17 Wed	35.8	###	35.72	35.85	2,117,781	###	73.1	73.1	###
2003-Dec-16 Tue	###	###	35.72	35.85	2,180,785	38,948,820	37.1	37.1	###
2003-Dec-15 Mon	###	###	35.84	###			###	###	0.0
2003-Dec-12 Fri	35.48	35.74	###	###			72.9	72.9	0.0
2003-Dec-11 Thu	35.8	###	###	###	1,790,454	0	39.4	39.4	0.0
2003-Dec-10 Wed	###	36.2	###	###	1,713,487	###	###	###	0.0
2003-Dec-09 Tue	###	###	###	35.7	1,405,183	0	###	###	2.6
2003-Dec-08 Mon	###	36.2	###	###	2,008,372	###	###	###	0.0
2003-Dec-05 Fri	###	###	35.7	35.8	2,501,920	44,659,272	28.8	28.8	2.6
2003-Dec-04 Thu	###	###	35.55	35.8	2,052,559	###	###	###	2.6
2003-Dec-03 Wed	35.2	35.75	###	###			###	###	0.0
2003-Dec-02 Tue	35.42	###	35.4	35.49	1,640,589	29,038,425	###	###	###
2003-Dec-01 Mon	34.74	34.89	34.7	34.79			###	###	2.5
2003-Nov-28 Fri	###	###	34.5	###	5,964,554	102,888,556	76.6	76.6	0.0
2003-Nov-27 Thu	###	34.75	34.48	###	2,080,284	###	###	###	0.0
2003-Nov-26 Wed	###	###	###	34.28			###	###	2.4
2003-Nov-25 Tue	###	###	###	34.45			76.6	76.6	###
2003-Nov-24 Mon	33.7	###	33.52	33.7			73.7	73.7	2.4
2003-Nov-21 Fri	33.52	33.7	33.52	###	1,521,282	51,130,288	75.4	75.4	0.0
2003-Nov-20 Thu	34.22	###	###	###			34.0	34.0	0.0
2003-Nov-19 Wed	33.88	###	33.8	###	2,723,848	###	73.9	73.9	0.0
2003-Nov-18 Tue	34.44	34.44	###	###			###	###	0.0
2003-Nov-17 Mon	###	###	34.55	34.58			###	###	2.5
2003-Nov-14 Fri	###	35.57	###	###			###	###	0.0
2003-Nov-13 Thu	###	###	###	###			75.5	75.5	0.0
2003-Nov-12 Wed	34.78	###	###	###			###	###	0.0
2003-Nov-11 Tue	35.28	###	###	###			37.1	37.1	0.0
2003-Nov-10 Mon	35.76	###	35.7	35.74			37.6	37.6	2.6
2003-Nov-07 Fri	###	###	###	###			78.8	78.8	0.0
2003-Nov-06 Thu	###	35.78	###	###	1,538,876	###	79.0	79.0	0.0
2003-Nov-05 Wed	35.85	35.87	35.25	35.51			###	###	###
2003-Nov-04 Tue	35.79	###	35.78	###			###	###	0.0
2003-Nov-03 Mon	###	###	35.25	35.45			###	###	2.5
2003-Oct-31 Fri	###	35.77	35.5	###			70.4	70.4	0.0
2003-Oct-30 Thu	###	###	34.83	###			69.7	69.7	0.0
2003-Oct-29 Wed	###	35.2	34.55	34.7			###	###	2.5
2003-Oct-28 Tue	34.4	34.79	###	34.7			82.5	82.5	2.5
2003-Oct-27 Mon	34.55	34.56	34.25	###			37.9	37.9	0.0
2003-Oct-24 Fri	34.82	###	34.53	34.56			###	###	2.5
2003-Oct-23 Thu	###	###	34.78	34.78	3,434,322	59,722,859	###	###	2.5
2003-Oct-22 Wed	###	36.2	###	###			###	###	0.0
2003-Oct-21 Tue	36.2	###	###	###			32.5	32.5	0.0
2003-Oct-20 Mon	36.2	###	###	###			###	###	0.0
2003-Oct-17 Fri	###	###	35.82	###			68.9	68.9	0.0
2003-Oct-16 Thu	###	36.73	###	36.59	3,396,428	###	78.3	78.3	###
2003-Oct-15 Wed	35.88	35.88	35.57	35.7			35.1	35.1	2.6
2003-Oct-14 Tue	###	###	###	###	3,137,227	0	###	###	0.0
2003-Oct-13 Mon	###	35.24	###	###			###	###	0.0
2003-Oct-10 Fri	###	###	34.8	###	1,955,158	34,019,749	31.0	31.0	0.0
2003-Oct-09 Thu	34.2	34.77	34.2	34.59			###	###	###
2003-Oct-08 Wed	###	###	33.82	###	2,482,175	41,973,579	64.8	64.8	0.0
2003-Oct-07 Tue	###	###	###	###	1,541,254	0	29.3	29.3	0.0
2003-Oct-06 Mon	###	34.44	###	34.4			###	###	2.5
2003-Oct-03 Fri	33.23	33.44	###	###	2,500,427	###	67.6	67.6	0.0
2003-Oct-02 Thu	32.7	###	32.5	###	2,327,640	37,824,150	###	###	0.0
2003-Oct-01 Wed	32.47	###	32.26	###			31.4	31.4	0.0
2003-Sep-30 Tue	###	###	32.8	32.87			###	###	2.3
2003-Sep-29 Mon	###	###	###	###	2,856,481	0	###	###	0.0
2003-Sep-26 Fri	32.55	###	32.55	###	10,984,373	178,770,670	78.9	78.9	0.0
2003-Sep-25 Thu	###	33.75	33.51	33.58			38.0	38.0	2.4
2003-Sep-24 Wed	33.7	###	33.7	###			###	###	0.0
2003-Sep-23 Tue	###	###	###	33.85	2,452,580	0	33.0	33.0	2.4
2003-Sep-22 Mon	34.71	34.77	34.25	34.28			29.0	29.0	2.4
2003-Sep-19 Fri	###	###	34.8	###	1,451,742	###	31.5	31.5	0.0
2003-Sep-18 Thu	34.78	34.78	34.25	34.25	3,721,370	128,443,085	###	###	###
2003-Sep-17 Wed	34.75	###	34.7	34.78	2,684,180	46,570,523	70.0	70.0	2.5
2003-Sep-16 Tue	###	34.5	###	34.45			###	###	###
2003-Sep-15 Mon	33.81	###	33.72	33.78			39.3	39.3	2.4
2003-Sep-12 Fri	33.55	33.71	33.44	###			70.3	70.3	0.0
2003-Sep-11 Thu	33.7	33.74	33.2	33.25	2,498,551	###	27.7	27.7	2.4
2003-Sep-10 Wed	###	###	33.76	###			###	###	0.0
2003-Sep-09 Tue	34.74	34.79	34.57	###			###	###	0.0
2003-Sep-08 Mon	34.25	34.57	###	34.45	1,145,557	19,800,952	69.9	69.9	###
2003-Sep-05 Fri	###	###	###	34.28			###	###	2.4
2003-Sep-04 Thu	35.2	35.51	35.2	###	2,028,089	71,703,086	###	###	0.0
2003-Sep-03 Wed	34.79	###	34.7	###			###	###	0.0
2003-Sep-02 Tue	###	###	###	34.79	2,626,148	0	70.2	70.2	2.5
2003-Sep-01 Mon	34.5	34.85	34.4	###			###	###	0.0
2003-Aug-29 Fri	33.71	34.5	###	###	5,525,886	###	78.8	78.8	0.0
2003-Aug-28 Thu	33.21	33.5	###	33.5	3,106,152	52,028,046	###	###	2.4
2003-Aug-27 Wed	33.45	33.45	###	###	2,332,288	###	###	###	0.0
2003-Aug-26 Tue	33.55	33.56	33.25	33.5			37.5	37.5	2.4
2003-Aug-25 Mon	###	###	33.5	###	1,986,454	###	21.8	21.8	0.0
2003-Aug-22 Fri	33.49	33.88	33.4	33.86			74.2	74.2	2.4
2003-Aug-21 Thu	32.85	###	32.7	###			###	###	0.0
2003-Aug-20 Wed	33.4	33.54	###	###			###	###	0.0
2003-Aug-19 Tue	###	###	###	###			76.7	76.7	0.0
2003-Aug-18 Mon	###	32.22	31.85	32.2	1,720,778	55,125,123	###	###	###
2003-Aug-15 Fri	###	###	31.48	31.55	1,913,640	###	###	###	###
2003-Aug-14 Thu	###	###	31.71	31.73	2,218,343	35,171,828	25.1	25.1	###
2003-Aug-13 Wed	31.55	31.78	31.42	31.76			70.1	70.1	2.3
2003-Aug-12 Tue	###	###	31.72	31.77			27.8	27.8	###
2003-Aug-11 Mon	32.21	###	31.85	###			###	###	0.0
2003-Aug-08 Fri	32.2	###	###	###			###	###	0.0
2003-Aug-07 Thu	###	###	###	###			###	###	0.0
2003-Aug-06 Wed	###	###	###	###			27.9	27.9	0.0
2003-Aug-05 Tue	###	###	###	###	2,126,284	0	###	###	0.0
2003-Aug-04 Mon	###	###	###	###	643,446	0	68.4	68.4	0.0
2003-Aug-01 Fri	###	32.49	31.8	32.48	3,314,987	106,560,257	###	###	###
2003-Jul-31 Thu	###	###	31.8	31.8	2,951,885	46,934,971	19.5	19.5	###
2003-Jul-30 Wed	32.4	32.4	###	###	2,215,427	###	###	###	0.0
2003-Jul-29 Tue	###	###	###	32.71			24.6	24.6	###
2003-Jul-28 Mon	32.5	32.8	32.46	###			###	###	0.0
2003-Jul-25 Fri	31.51	###	31.51	###	5,321,857	83,845,857	###	###	0.0
2003-Jul-24 Thu	###	31.58	31.2	31.58	2,702,875	84,843,246	###	###	2.3
2003-Jul-23 Wed	###	31.23	30.41	31.23			###	###	###
2003-Jul-22 Tue	30.7	30.75	30.43	30.44			29.6	29.6	2.2
2003-Jul-21 Mon	30.85	###	30.71	###			###	###	0.0
2003-Jul-18 Fri	###	###	30.59	30.83			###	###	2.2
2003-Jul-17 Thu	###	30.89	30.59	30.85			###	###	###
2003-Jul-16 Wed	30.73	###	###	###	3,317,620	0	70.2	70.2	0.0
2003-Jul-15 Tue	30.76	30.88	30.41	30.45			###	###	2.2
2003-Jul-14 Mon	30.26	30.58	30.25	30.4	1,436,976	43,705,625	###	###	###
2003-Jul-11 Fri	###	30.21	29.85	###	2,374,553	71,307,826	25.3	25.3	0.0
2003-Jul-10 Thu	29.8	30.41	29.8	###	3,401,974	102,416,427	82.7	82.7	0.0
2003-Jul-09 Wed	###	###	29.5	29.7			21.0	21.0	###
2003-Jul-08 Tue	29.45	29.78	29.45	29.75			###	###	2.1
2003-Jul-07 Mon	28.8	###	28.7	28.82	1,820,843	###	###	###	2.1
2003-Jul-04 Fri	28.48	28.55	28.25	28.4	1,922,943	54,611,581	33.4	33.4	2.0
2003-Jul-03 Thu	###	###	###	28.57			###	###	###
2003-Jul-02 Wed	###	28.4	###	###			24.3	24.3	0.0
2003-Jul-01 Tue	###	###	28.55	###	5,013,352	###	16.6	16.6	0.0
2003-Jun-30 Mon	###	29.52	###	29.21			33.6	33.6	###
2003-Jun-27 Fri	###	29.8	###	###			75.9	75.9	0.0
2003-Jun-25 Wed	30.29	###	###	###	2,371,640	0	###	###	0.0
2003-Jun-24 Tue	###	30.44	30.2	30.2	2,780,285	84,298,241	###	###	2.2
2003-Jun-23 Mon	###	30.85	###	30.75	2,363,641	###	81.5	81.5	###
2003-Jun-20 Fri	###	###	29.87	###	4,361,387	###	74.7	74.7	0.0
2003-Jun-19 Thu	30.77	30.77	###	###	4,139,550	63,686,976	18.1	18.1	0.0
2003-Jun-18 Wed	31.2	31.25	###	30.71	2,622,188	40,971,687	###	###	###
2003-Jun-17 Tue	31.25	31.26	###	###	2,646,283	###	29.3	29.3	0.0
2003-Jun-16 Mon	30.8	30.8	###	###			22.8	22.8	0.0
2003-Jun-13 Fri	###	###	30.52	30.87	3,571,682	###	###	###	###
2003-Jun-12 Thu	###	31.78	###	31.4	2,368,679	###	###	###	2.2
2003-Jun-11 Wed	###	31.85	31.55	###	1,821,341	###	75.5	75.5	0.0
2003-Jun-10 Tue	31.86	###	31.78	###	2,504,077	39,789,783	76.7	76.7	0.0
2003-Jun-06 Fri	31.25	31.85	31.25	###	1,922,086	###	80.3	80.3	0.0
2003-Jun-05 Thu	30.73	###	30.73	###			81.2	81.2	0.0
2003-Jun-04 Wed	30.75	30.79	30.49	30.55			25.7	25.7	2.2
2003-Jun-03 Tue	31.4	31.4	30.76	30.85			19.5	19.5	###
2003-Jun-02 Mon	###	31.4	###	31.27			29.6	29.6	###
2003-May-30 Fri	###	31.27	###	###	3,976,775	62,176,877	###	###	0.0
2003-May-29 Thu	###	31.21	30.85	###	3,536,050	###	###	###	0.0
2003-May-28 Wed	30.27	###	30.27	30.51			###	###	###
2003-May-27 Tue	###	###	29.71	###			75.7	75.7	0.0
2003-May-26 Mon	###	###	29.79	29.8	875,358	13,038,457	19.6	19.6	2.1
2003-May-23 Fri	###	30.25	###	30.2			###	###	2.2
2003-May-22 Thu	###	29.87	###	29.85	1,684,143	25,152,675	###	###	2.1
2003-May-21 Wed	29.57	29.7	29.54	29.58			###	###	2.1
2003-May-20 Tue	###	29.77	29.58	29.58			###	###	2.1
2003-May-19 Mon	###	30.42	###	###	968,846	14,736,147	###	###	0.0
2003-May-16 Fri	29.84	30.2	29.76	###			###	###	0.0
2003-May-15 Thu	29.74	30.25	###	###	3,125,042	###	###	###	0.0
2003-May-14 Wed	30.5	30.5	###	30.2	1,234,122	###	###	###	2.2
2003-May-13 Tue	30.5	###	30.5	###	2,569,988	###	77.0	77.0	0.0
2003-May-12 Mon	###	###	###	###			###	###	0.0
2003-May-09 Fri	###	29.89	29.5	###			69.1	69.1	0.0
2003-May-08 Thu	###	30.24	29.75	###	3,706,186	111,167,049	79.6	79.6	0.0
2003-May-07 Wed	30.8	###	30.4	30.44			22.5	22.5	2.2
2003-May-06 Tue	###	###	###	###			###	###	0.0
2003-May-05 Mon	###	31.48	###	31.25	762,446	###	###	###	2.2
2003-May-02 Fri	###	31.24	###	###	2,098,149	32,773,087	###	###	0.0
2003-May-01 Thu	31.5	31.78	###	31.54	2,252,920	###	70.5	70.5	2.3
2003-Apr-30 Wed	###	###	###	31.78	3,585,052	0	84.5	84.5	2.3
2003-Apr-29 Tue	30.8	31.24	30.72	###	3,024,477	###	###	###	0.0
2003-Apr-28 Mon	###	###	###	###	3,378,479	0	###	###	0.0
2003-Apr-24 Thu	###	###	30.79	###	3,335,241	###	###	###	0.0
2003-Apr-23 Wed	31.77	###	31.45	###			29.0	29.0	0.0
2003-Apr-22 Tue	###	###	31.78	###			69.2	69.2	0.0
2003-Apr-17 Thu	###	###	###	###	1,198,752	0	###	###	0.0
2003-Apr-16 Wed	32.49	###	###	32.5	1,555,772	0	72.7	72.7	###
2003-Apr-15 Tue	###	32.44	###	32.4	1,932,279	###	###	###	2.3
2003-Apr-14 Mon	31.84	###	31.7	###	1,253,351	###	###	###	0.0
2003-Apr-11 Fri	###	###	31.57	31.88			78.7	78.7	2.3
2003-Apr-10 Thu	###	###	###	31.7	1,835,349	0	###	###	2.3
2003-Apr-09 Wed	32.74	32.74	###	###	2,197,981	35,980,948	10.4	10.4	0.0
2003-Apr-08 Tue	###	###	32.7	32.8			###	###	2.3
2003-Apr-07 Mon	32.7	33.29	32.7	33.26			###	###	2.4
2003-Apr-04 Fri	###	32.55	###	32.54	1,485,825	###	###	###	2.3
2003-Apr-03 Thu	31.89	32.26	31.8	###	1,894,147	60,669,528	74.9	74.9	0.0
2003-Apr-02 Wed	31.52	###	31.25	31.26	1,322,172	###	30.7	30.7	2.2
2003-Apr-01 Tue	30.78	###	###	###			###	###	0.0
2003-Mar-31 Mon	31.2	###	###	###	3,864,624	0	25.2	25.2	0.0
2003-Mar-28 Fri	31.7	31.85	31.4	31.4	11,469,128	362,711,173	###	###	2.2
2003-Mar-27 Thu	32.51	32.55	31.81	###	3,020,359	97,195,152	###	###	0.0
2003-Mar-26 Wed	32.5	32.78	32.5	###			###	###	0.0
2003-Mar-25 Tue	32.41	###	###	32.43	2,817,785	0	69.0	69.0	###
2003-Mar-24 Mon	###	33.44	32.81	32.83	2,686,243	###	24.5	24.5	2.3
2003-Mar-21 Fri	33.52	33.55	###	33.28			###	###	2.4
2003-Mar-20 Thu	33.5	33.71	###	33.4	1,328,079	22,384,771	26.2	26.2	2.4
2003-Mar-19 Wed	###	33.44	###	33.25	1,806,058	30,197,289	73.6	73.6	2.4
2003-Mar-18 Tue	32.7	###	32.7	###			69.0	69.0	0.0
2003-Mar-17 Mon	32.51	###	###	31.84	1,794,386	0	18.3	18.3	2.3
2003-Mar-14 Fri	31.85	###	31.79	###	3,378,486	###	79.6	79.6	0.0
2003-Mar-13 Thu	31.25	31.25	30.71	###			33.2	33.2	0.0
2003-Mar-12 Wed	###	31.26	###	31.26	1,975,123	30,871,172	###	###	2.2
2003-Mar-11 Tue	###	###	###	30.86	1,929,341	0	40.6	40.6	2.2
2003-Mar-10 Mon	###	31.26	###	###			33.8	33.8	0.0
2003-Mar-07 Fri	31.44	31.44	30.55	###	2,232,727	69,203,373	16.6	16.6	0.0
2003-Mar-06 Thu	###	###	###	###			###	###	0.0
2003-Mar-05 Wed	###	###	###	###			###	###	0.0
2003-Mar-04 Tue	###	###	###	33.72			29.0	29.0	2.4
2003-Mar-03 Mon	33.53	###	33.53	33.89	1,055,320	###	###	###	###
2003-Feb-28 Fri	###	33.77	###	33.5	3,459,976	###	###	###	2.4
2003-Feb-27 Thu	33.25	33.58	###	33.48	1,344,677	22,577,126	80.6	80.6	###
2003-Feb-26 Wed	###	33.46	32.8	###	797,757	26,429,689	80.0	80.0	0.0
2003-Feb-25 Tue	33.5	33.5	###	###	1,253,348	20,993,579	29.4	29.4	0.0
2003-Feb-24 Mon	33.5	33.58	###	33.5	1,261,051	21,173,046	###	###	2.4
2003-Feb-21 Fri	33.4	33.55	33.2	33.27	1,031,223	###	30.4	30.4	###
2003-Feb-20 Thu	33.27	33.4	###	###	1,272,471	###	36.6	36.6	0.0
2003-Feb-19 Wed	###	###	33.41	33.55	1,614,648	###	###	###	###
2003-Feb-18 Tue	###	33.25	###	###	1,068,352	17,761,352	###	###	0.0
2003-Feb-17 Mon	32.86	###	32.7	32.89			###	###	###
2003-Feb-14 Fri	32.4	32.75	32.21	32.52	1,563,645	50,787,189	72.8	72.8	2.3
2003-Feb-13 Thu	32.8	32.84	32.4	32.4	2,403,642	###	###	###	2.3
2003-Feb-12 Wed	32.8	###	32.75	###	1,749,378	###	74.1	74.1	0.0
2003-Feb-11 Tue	###	###	32.7	32.77	1,292,741	###	###	###	###
2003-Feb-10 Mon	33.2	###	32.85	###			###	###	0.0
2003-Feb-07 Fri	###	###	###	###	2,222,253	0	77.0	77.0	0.0
2003-Feb-06 Thu	###	33.28	###	###	1,901,672	31,643,822	###	###	0.0
2003-Feb-05 Wed	32.8	32.84	###	32.74	2,790,753	###	###	###	2.3
2003-Feb-04 Tue	33.2	33.2	###	###			###	###	0.0
2003-Feb-03 Mon	###	32.46	###	###			###	###	0.0
2003-Jan-31 Fri	###	###	###	###	2,460,280	0	67.5	67.5	0.0
2003-Jan-30 Thu	31.55	###	31.55	###	1,249,529	###	###	###	0.0
2003-Jan-29 Wed	###	32.26	###	###	1,787,274	28,828,729	80.6	80.6	0.0
2003-Jan-28 Tue	###	31.56	###	31.48	4,299,047	###	88.6	88.6	2.2
2003-Jan-24 Fri	32.4	32.54	32.23	32.47			###	###	###
2003-Jan-23 Thu	###	###	###	32.25			###	###	###
2003-Jan-22 Wed	33.2	33.2	###	###			###	###	0.0
2003-Jan-21 Tue	###	33.43	33.26	33.4	762,354	###	76.4	76.4	2.4
2003-Jan-20 Mon	33.25	33.4	###	33.25	1,154,856	###	###	###	2.4
2003-Jan-17 Fri	33.25	33.5	33.25	###			76.9	76.9	0.0
2003-Jan-16 Thu	33.49	###	33.43	33.75			80.0	80.0	###
2003-Jan-15 Wed	###	###	34.25	###	2,136,355	36,585,079	24.9	24.9	0.0
2003-Jan-14 Tue	34.52	34.74	34.45	34.71	930,347	32,185,354	73.8	73.8	###
2003-Jan-13 Mon	34.57	34.57	34.21	34.43	1,332,955	45,840,322	25.3	25.3	###
2003-Jan-10 Fri	34.88	###	###	34.78			32.7	32.7	2.5
2003-Jan-09 Thu	34.8	###	###	###	1,307,643	0	###	###	0.0
2003-Jan-08 Wed	35.23	###	###	###	1,716,128	0	25.7	25.7	0.0
2003-Jan-07 Tue	35.41	35.45	###	35.25			29.8	29.8	2.5
2003-Jan-06 Mon	###	###	34.77	###	1,018,074	###	20.9	20.9	0.0
2003-Jan-03 Fri	34.5	###	34.5	###	1,224,656	###	###	###	0.0
2003-Jan-02 Thu	###	34.25	33.85	34.25			###	###	###
2002-Dec-31 Tue	33.85	###	33.85	###			###	###	0.0
2002-Dec-30 Mon	###	33.75	33.55	33.7	248,849	###	###	###	2.4
2002-Dec-27 Fri	###	###	33.8	###	164,656	2,782,686	22.6	22.6	0.0
2002-Dec-24 Tue	###	34.4	###	###	135,922	2,337,858	21.9	21.9	0.0
2002-Dec-23 Mon	###	###	###	###	489,759	0	###	###	0.0
2002-Dec-20 Fri	###	###	###	###			75.4	75.4	0.0
2002-Dec-19 Thu	33.4	###	###	###			###	###	0.0
2002-Dec-18 Wed	33.5	33.52	###	33.43	1,406,526	23,573,375	###	###	2.4
2002-Dec-17 Tue	33.55	33.76	33.4	33.74			###	###	2.4
2002-Dec-16 Mon	###	###	32.89	###			###	###	0.0
2002-Dec-13 Fri	33.29	33.29	###	###			25.4	25.4	0.0
2002-Dec-12 Thu	###	33.45	33.2	###			###	###	0.0
2002-Dec-11 Wed	###	33.76	###	###	1,903,083	32,124,041	###	###	0.0
2002-Dec-10 Tue	33.45	###	###	33.57			78.1	78.1	2.4
2002-Dec-09 Mon	###	34.57	33.8	###	1,267,870	###	74.5	74.5	0.0
2002-Dec-06 Fri	###	###	33.85	###	921,670	###	20.4	20.4	0.0
2002-Dec-05 Thu	###	34.7	###	###			81.3	81.3	0.0
2002-Dec-04 Wed	###	###	###	34.24			###	###	2.4
2002-Dec-03 Tue	###	35.24	34.84	34.89			29.4	29.4	2.5
2002-Dec-02 Mon	###	###	34.74	34.85			25.6	25.6	###
2002-Nov-29 Fri	###	34.78	###	###			73.5	73.5	0.0
2002-Nov-28 Thu	###	###	###	34.25			###	###	###
2002-Nov-27 Wed	###	###	###	###			70.5	70.5	0.0
2002-Nov-26 Tue	33.71	###	33.7	33.73			75.8	75.8	###
2002-Nov-25 Mon	###	###	33.51	###	1,459,426	24,452,682	76.5	76.5	0.0
2002-Nov-22 Fri	###	###	33.78	33.82	2,524,883	42,645,273	24.7	24.7	2.4
2002-Nov-21 Thu	33.45	33.8	33.29	###	1,367,782	45,882,247	###	###	0.0
2002-Nov-20 Wed	32.73	33.29	32.73	33.29	1,406,059	###	###	###	2.4
2002-Nov-19 Tue	###	33.22	32.7	32.71			###	###	###
2002-Nov-18 Mon	###	###	33.2	33.23	1,175,944	19,520,670	33.0	33.0	###
2002-Nov-15 Fri	###	###	###	33.87			###	###	###
2002-Nov-14 Thu	33.25	###	32.82	###			24.4	24.4	0.0
2002-Nov-13 Wed	###	33.45	###	33.2	1,140,954	19,082,455	###	###	###
2002-Nov-12 Tue	32.86	32.86	32.86	32.86	0				2.3
2002-Nov-11 Mon	###	###	32.78	32.86	2,092,644	###	###	###	2.3
2002-Nov-08 Fri	33.58	33.59	###	33.22	1,927,145	###	26.0	26.0	2.4
2002-Nov-07 Thu	33.56	33.85	33.55	###			78.5	78.5	0.0
2002-Nov-06 Wed	###	###	###	33.53	2,299,284	0	86.8	86.8	###
2002-Nov-05 Tue	32.55	32.74	32.5	###			74.8	74.8	0.0
2002-Nov-04 Mon	31.5	###	31.5	32.26			###	###	2.3
2002-Nov-01 Fri	###	###	31.45	31.45	1,071,072	###	###	###	###
2002-Oct-31 Thu	31.8	###	31.55	###	1,029,628	16,242,381	###	###	0.0
2002-Oct-30 Wed	31.5	###	###	31.22	1,646,248	0	25.1	25.1	2.2
2002-Oct-29 Tue	32.74	32.74	32.2	32.24	881,884	28,634,773	19.9	19.9	2.3
2002-Oct-28 Mon	###	###	###	32.45			27.5	27.5	2.3
2002-Oct-25 Fri	32.4	32.52	###	32.45	3,419,980	55,608,874	70.8	70.8	2.3
2002-Oct-24 Thu	32.7	32.75	32.45	32.46			###	###	2.3
2002-Oct-23 Wed	32.2	###	32.2	###	2,450,659	###	84.9	84.9	0.0
2002-Oct-22 Tue	###	###	###	###	1,332,772	0	###	###	0.0
2002-Oct-21 Mon	32.41	32.41	###	###	1,423,756	###	24.6	24.6	0.0
2002-Oct-18 Fri	32.55	32.71	32.2	###	3,527,872	114,497,085	###	###	0.0
2002-Oct-17 Thu	###	31.7	###	###			31.3	31.3	0.0
2002-Oct-16 Wed	###	###	31.25	###	3,263,980	50,999,687	17.5	17.5	0.0
2002-Oct-15 Tue	30.77	###	30.45	30.75	1,415,574	###	###	###	###
2002-Oct-14 Mon	###	###	###	###			###	###	0.0
2002-Oct-11 Fri	###	###	29.85	###	1,512,783	22,578,286	30.4	30.4	0.0
2002-Oct-10 Thu	###	###	###	29.24	2,567,056	0	###	###	2.1
2002-Oct-09 Wed	29.4	29.58	###	###			28.8	28.8	0.0
2002-Oct-08 Tue	###	29.42	###	29.42	2,028,344	29,836,940	###	###	###
2002-Oct-07 Mon	29.8	29.8	29.26	###			###	###	0.0
2002-Oct-04 Fri	###	###	###	29.74			###	###	2.1
2002-Oct-03 Thu	###	###	29.53	###			15.7	15.7	0.0
2002-Oct-02 Wed	30.45	###	###	###			###	###	0.0
2002-Oct-01 Tue	###	###	###	###			###	###	0.0
2002-Sep-30 Mon	30.23	30.4	29.77	###			68.3	68.3	0.0
2002-Sep-27 Fri	###	31.26	30.55	30.7			###	###	2.2
2002-Sep-26 Thu	###	30.2	29.8	###	3,319,351	###	77.1	77.1	0.0
2002-Sep-25 Wed	29.2	29.45	###	###			83.3	83.3	0.0
2002-Sep-24 Tue	###	###	29.81	###	4,882,482	###	36.9	36.9	0.0
2002-Sep-23 Mon	30.84	###	30.24	30.25	1,661,972	###	###	###	###
2002-Sep-20 Fri	30.5	30.85	30.25	30.85	1,671,150	###	84.1	84.1	###
2002-Sep-19 Thu	31.45	31.59	###	###			27.0	27.0	0.0
2002-Sep-18 Wed	###	###	###	###	2,662,388	0	16.1	16.1	0.0
2002-Sep-17 Tue	32.24	32.51	###	32.45			73.8	73.8	2.3
2002-Sep-16 Mon	###	32.27	31.75	###			79.6	79.6	0.0
2002-Sep-13 Fri	###	###	###	###	1,554,850	0	78.0	78.0	0.0
2002-Sep-12 Thu	###	###	###	###			20.4	20.4	0.0
2002-Sep-11 Wed	32.76	32.85	32.45	32.49	2,759,783	###	###	###	###
2002-Sep-10 Tue	31.29	###	31.22	31.54			###	###	2.3
2002-Sep-09 Mon	###	###	###	###			###	###	0.0
2002-Sep-06 Fri	###	###	30.55	###	3,015,083	###	###	###	0.0
2002-Sep-05 Thu	###	###	31.2	###	3,168,189	49,423,748	###	###	0.0
2002-Sep-04 Wed	###	###	30.74	30.8			27.7	27.7	2.2
2002-Sep-03 Tue	32.54	###	###	32.24			24.6	24.6	2.3
2002-Sep-02 Mon	32.83	32.83	32.83	32.83	0				2.3
2002-Aug-30 Fri	###	###	32.77	32.83	2,856,149	###	###	###	2.3
2002-Aug-29 Thu	###	33.5	###	33.47	1,012,748	16,963,529	###	###	###
2002-Aug-28 Wed	33.81	34.2	33.72	33.72			###	###	2.4
2002-Aug-27 Tue	###	###	33.26	###	771,424	12,828,781	###	###	0.0
2002-Aug-26 Mon	33.4	###	33.22	33.54			###	###	2.4
2002-Aug-23 Fri	###	###	33.82	33.85	2,030,873	###	###	###	2.4
2002-Aug-22 Thu	###	###	###	###			76.2	76.2	0.0
2002-Aug-21 Wed	###	###	32.85	###	1,079,628	17,732,889	73.6	73.6	0.0
2002-Aug-20 Tue	32.75	###	###	32.7	1,824,149	0	###	###	2.3
2002-Aug-19 Mon	###	###	31.75	31.86	1,568,779	###	17.6	17.6	2.3
2002-Aug-16 Fri	###	32.79	31.87	###			###	###	0.0
2002-Aug-15 Thu	31.75	###	31.75	###	3,997,481	###	73.7	73.7	0.0
2002-Aug-14 Wed	###	###	31.25	###			###	###	0.0
2002-Aug-13 Tue	32.8	32.8	###	###			###	###	0.0
2002-Aug-12 Mon	###	###	32.76	32.89	947,424	###	28.3	28.3	###
2002-Aug-09 Fri	###	###	###	###			###	###	0.0
2002-Aug-08 Thu	31.49	###	31.25	31.82			77.0	77.0	2.3
2002-Aug-07 Wed	###	###	30.74	31.57	2,128,274	32,711,571	###	###	2.3
2002-Aug-06 Tue	29.8	30.28	29.7	###			89.5	89.5	0.0
2002-Aug-05 Mon	###	###	###	30.7			###	###	2.2
2002-Aug-02 Fri	31.5	###	31.2	###			###	###	0.0
2002-Aug-01 Thu	33.2	33.21	32.5	32.71			###	###	###
2002-Jul-31 Wed	33.45	33.45	32.82	###			24.9	24.9	0.0
2002-Jul-30 Tue	###	33.57	###	33.5			74.1	74.1	2.4
2002-Jul-29 Mon	###	32.52	31.59	###	2,369,455	75,952,880	75.5	75.5	0.0
2002-Jul-26 Fri	###	###	31.58	31.86	5,736,950	90,586,440	15.7	15.7	2.3
2002-Jul-25 Thu	###	33.49	32.85	33.24	2,878,388	95,476,129	74.2	74.2	2.4
2002-Jul-24 Wed	32.8	32.87	32.51	32.57	2,959,982	###	41.8	41.8	###
2002-Jul-23 Tue	33.51	33.81	###	33.81			###	###	###
2002-Jul-22 Mon	###	###	###	###			###	###	0.0
2002-Jul-19 Fri	34.53	34.7	###	34.48			42.4	42.4	2.5
2002-Jul-18 Thu	33.25	###	###	###			###	###	0.0
2002-Jul-17 Wed	###	###	32.29	###			22.7	22.7	0.0
2002-Jul-16 Tue	33.55	33.84	33.42	33.49	1,640,075	55,155,722	39.0	39.0	2.4
2002-Jul-15 Mon	34.4	34.4	###	34.25			29.3	29.3	###
2002-Jul-12 Fri	34.25	34.7	###	34.7	1,433,578	24,872,578	82.7	82.7	2.5
2002-Jul-11 Thu	34.56	###	34.41	34.52			34.0	34.0	2.5
2002-Jul-10 Wed	35.4	35.45	###	###			25.5	25.5	0.0
2002-Jul-09 Tue	###	###	###	###	1,463,243	0	###	###	0.0
2002-Jul-08 Mon	35.55	35.79	###	35.73			75.5	75.5	2.6
2002-Jul-05 Fri	###	34.7	34.25	34.45	1,726,942	59,536,325	###	###	###
2002-Jul-04 Thu	###	34.55	###	34.55			81.0	81.0	2.5
2002-Jul-03 Wed	###	34.57	###	34.51			###	###	###
2002-Jul-02 Tue	34.49	###	34.2	34.59			###	###	###
2002-Jul-01 Mon	33.85	###	33.85	34.21	1,336,943	###	79.1	79.1	###
2002-Jun-28 Fri	###	33.73	33.52	33.52	11,639,742	391,386,324	###	###	2.4
2002-Jun-27 Thu	33.4	###	###	###	1,727,650	0	78.0	78.0	0.0
2002-Jun-26 Wed	33.7	33.7	32.74	32.81	1,681,982	55,875,442	###	###	###
2002-Jun-25 Tue	###	###	###	###	2,189,424	0	###	###	0.0
2002-Jun-24 Mon	###	###	###	###	1,757,384	0	###	###	0.0
2002-Jun-21 Fri	###	###	###	34.26	1,741,046	0	###	###	2.4
2002-Jun-20 Thu	34.5	34.75	34.27	34.75	2,685,952	###	###	###	2.5
2002-Jun-19 Wed	34.71	34.89	###	###	1,543,885	26,933,073	38.0	38.0	0.0
2002-Jun-18 Tue	###	###	###	###	957,173	0	78.8	78.8	0.0
2002-Jun-17 Mon	34.89	###	34.77	###			###	###	0.0
2002-Jun-14 Fri	35.49	35.82	###	###	1,810,423	32,424,675	###	###	0.0
2002-Jun-13 Thu	###	###	35.45	35.56			34.3	34.3	2.5
2002-Jun-12 Wed	###	###	35.43	35.43			###	###	###
2002-Jun-11 Tue	35.21	35.8	35.21	35.71	2,089,889	###	###	###	###
2002-Jun-07 Fri	34.8	###	34.8	###	1,982,540	###	76.4	76.4	0.0
2002-Jun-06 Thu	34.75	34.8	###	###			###	###	0.0
2002-Jun-05 Wed	###	###	###	34.75	1,709,377	0	###	###	2.5
2002-Jun-04 Tue	34.75	34.78	34.55	34.7	1,372,329	47,571,784	###	###	2.5
2002-Jun-03 Mon	###	35.24	34.83	34.83	1,482,951	51,955,188	###	###	2.5
2002-May-31 Fri	###	###	###	###	3,390,871	0	###	###	0.0
2002-May-30 Thu	35.41	###	35.41	35.56			71.5	71.5	2.5
2002-May-29 Wed	35.49	35.49	35.26	###	2,094,423	###	29.5	29.5	0.0
2002-May-28 Tue	###	###	35.71	35.8			###	###	2.6
2002-May-27 Mon	###	###	35.7	35.7	931,489	16,627,078	###	###	2.6
2002-May-24 Fri	###	###	35.85	35.89	2,213,445	###	26.1	26.1	###
2002-May-23 Thu	36.55	36.55	35.88	###			19.2	19.2	0.0
2002-May-22 Wed	36.49	###	###	###	1,261,983	0	###	###	0.0
2002-May-21 Tue	36.82	###	###	36.73	665,370	0	###	###	###
2002-May-20 Mon	###	###	###	###	1,639,149	0	28.5	28.5	0.0
2002-May-17 Fri	37.2	37.4	###	###			###	###	0.0
2002-May-16 Thu	36.75	###	36.75	###	1,577,777	28,991,652	###	###	0.0
2002-May-15 Wed	###	###	###	36.7	3,057,453	0	82.1	82.1	###
2002-May-14 Tue	###	36.2	35.79	35.83			27.7	27.7	###
2002-May-13 Mon	###	###	###	###	1,151,987	0	31.0	31.0	0.0
2002-May-10 Fri	###	###	###	36.43			79.7	79.7	2.6
2002-May-09 Thu	36.55	###	###	###			38.5	38.5	0.0
2002-May-08 Wed	35.2	###	###	###			72.7	72.7	0.0
2002-May-07 Tue	35.56	###	34.8	34.8	1,882,878	32,762,077	21.5	21.5	2.5
2002-May-06 Mon	35.22	###	35.22	###	1,376,240	24,235,586	81.3	81.3	0.0
2002-May-03 Fri	###	###	###	###	1,913,422	0	83.1	83.1	0.0
2002-May-02 Thu	###	###	###	###	1,384,985	0	###	###	0.0
2002-May-01 Wed	###	35.86	###	35.7	1,858,288	###	73.6	73.6	2.6
2002-Apr-30 Tue	35.55	###	35.55	###			85.5	85.5	0.0
2002-Apr-29 Mon	34.79	35.47	34.75	###			86.3	86.3	0.0
2002-Apr-26 Fri	###	35.2	###	###			###	###	0.0
2002-Apr-24 Wed	###	###	###	35.54	2,424,153	0	36.4	36.4	2.5
2002-Apr-23 Tue	###	###	###	36.42			24.8	24.8	###
2002-Apr-22 Mon	###	37.28	###	###			###	###	0.0
2002-Apr-19 Fri	36.85	###	36.8	###	1,700,450	31,288,279	###	###	0.0
2002-Apr-18 Thu	###	###	###	###			###	###	0.0
2002-Apr-17 Wed	###	###	###	###	1,300,355	0	26.6	26.6	0.0
2002-Apr-16 Tue	###	37.49	###	###			32.8	32.8	0.0
2002-Apr-15 Mon	###	###	###	###			###	###	0.0
2002-Apr-12 Fri	###	37.46	###	37.25	2,193,271	###	76.5	76.5	###
2002-Apr-11 Thu	38.53	38.53	###	###	1,213,385	###	27.2	27.2	0.0
2002-Apr-10 Wed	###	###	###	###			81.2	81.2	0.0
2002-Apr-09 Tue	37.88	###	37.81	###			###	###	0.0
2002-Apr-08 Mon	###	###	###	38.2	1,143,344	0	79.0	79.0	2.7
2002-Apr-05 Fri	37.4	###	###	###			72.2	72.2	0.0
2002-Apr-04 Thu	38.45	38.46	###	37.71			###	###	###
2002-Apr-03 Wed	###	###	###	38.22			###	###	2.7
2002-Apr-02 Tue	###	###	###	###			###	###	0.0
2002-Mar-28 Thu	37.25	37.75	37.25	###			75.3	75.3	0.0
2002-Mar-27 Wed	37.53	###	37.53	37.81			###	###	###
2002-Mar-26 Tue	37.4	37.44	###	37.44	1,865,727	###	###	###	2.7
2002-Mar-25 Mon	38.2	38.2	37.83	###			###	###	0.0
2002-Mar-22 Fri	38.2	###	###	###			###	###	0.0
2002-Mar-21 Thu	38.48	###	38.2	38.5			###	###	2.8
2002-Mar-20 Wed	39.52	###	39.25	###	1,186,042	23,276,074	###	###	0.0
2002-Mar-19 Tue	38.75	39.4	38.75	###			84.5	84.5	0.0
2002-Mar-18 Mon	###	38.85	###	38.53	1,680,357	###	76.4	76.4	2.8
2002-Mar-15 Fri	###	###	###	###			37.0	37.0	0.0
2002-Mar-14 Thu	###	39.25	###	###	1,627,581	31,941,277	27.9	27.9	0.0
2002-Mar-13 Wed	39.571	39.74	39.4	###	1,300,027	###	###	###	0.0
2002-Mar-12 Tue	39.8	###	39.59	###	1,411,640	###	34.2	34.2	0.0
2002-Mar-11 Mon	###	###	39.4	###			23.8	23.8	0.0
2002-Mar-08 Fri	39.982	###	39.84	###	1,701,580	33,895,473	72.3	72.3	0.0
2002-Mar-07 Thu	###	40.26	###	40.2			###	###	###
2002-Mar-06 Wed	40	40.25	39.8	39.8			28.3	28.3	2.8
2002-Mar-05 Tue	40.8	###	###	40.76	2,586,322	0	###	###	###
2002-Mar-04 Mon	39.747	39.78	39.52	39.741	1,419,920	56,299,828	###	###	2.8
2002-Mar-01 Fri	39.5	###	###	39.172			###	###	###
2002-Feb-28 Thu	40.151	40.151	39.89	###			###	###	0.0
2002-Feb-27 Wed	40.2	40.2	39.75	###			40.0	40.0	0.0
2002-Feb-26 Tue	40	###	39.8	39.81			35.3	35.3	###
2002-Feb-25 Mon	###	39.7	###	39.7	1,167,077	23,166,478	80.4	80.4	2.8
2002-Feb-22 Fri	39.49	39.5	###	39.2	5,929,722	###	###	###	2.8
2002-Feb-21 Thu	###	39.7	39.25	39.51	1,825,659	72,067,889	###	###	2.8
2002-Feb-20 Wed	39.75	###	39.44	###	1,874,227	36,959,756	###	###	0.0
2002-Feb-19 Tue	###	###	###	###	1,058,941	0	74.0	74.0	0.0
2002-Feb-18 Mon	###	###	39.75	39.8			###	###	2.8
2002-Feb-15 Fri	###	41	40.41	###			29.3	29.3	0.0
2002-Feb-14 Thu	###	41.51	###	###	1,495,623	31,041,655	75.3	75.3	0.0
2002-Feb-13 Wed	###	40.84	40.5	40.544	1,560,156	63,451,544	30.9	30.9	###
2002-Feb-12 Tue	40	40.29	40	40.21			###	###	2.9
2002-Feb-11 Mon	###	###	39.4	###			72.2	72.2	0.0
2002-Feb-08 Fri	39.45	###	39.25	###	2,250,153	44,159,252	###	###	0.0
2002-Feb-07 Thu	40.282	###	39.55	40	2,781,128	###	31.1	31.1	2.9
2002-Feb-06 Wed	40	###	39.51	39.51			27.6	27.6	2.8
2002-Feb-05 Tue	40.5	41	###	###			###	###	0.0
2002-Feb-04 Mon	###	###	39.81	40.55			79.6	79.6	###
2002-Feb-01 Fri	39.41	39.76	39.25	###	2,699,856	###	74.7	74.7	0.0
2002-Jan-31 Thu	38.253	38.58	###	###			###	###	0.0
2002-Jan-30 Wed	###	38.55	37.79	###			###	###	0.0
2002-Jan-29 Tue	###	###	###	###			71.3	71.3	0.0
2002-Jan-28 Mon	38.5	38.5	38.5	38.5	0				2.8
2002-Jan-25 Fri	38.51	###	38.4	38.5	5,933,729	###	###	###	2.8
2002-Jan-24 Thu	###	###	###	###	2,198,386	0	73.2	73.2	0.0
2002-Jan-23 Wed	36.85	37.29	36.85	###	1,886,474	###	75.8	75.8	0.0
2002-Jan-22 Tue	###	###	36.87	37.051			70.9	70.9	###
2002-Jan-21 Mon	36.55	37.2	36.55	37.178	1,293,859	47,711,050	###	###	2.7
2002-Jan-18 Fri	36.276	36.58	36.21	36.42	1,950,145	70,975,527	###	###	###
2002-Jan-17 Thu	###	36.56	###	36.5			###	###	2.6
2002-Jan-16 Wed	###	37.5	###	###	2,032,029	38,100,543	69.1	69.1	0.0
2002-Jan-15 Tue	###	37.49	###	37.4	2,003,349	37,552,777	81.6	81.6	###
2002-Jan-14 Mon	37.85	###	37.45	###	1,602,254	###	###	###	0.0
2002-Jan-11 Fri	###	###	37.81	###			###	###	0.0
2002-Jan-10 Thu	37.8	38.45	37.8	###			###	###	0.0
2002-Jan-09 Wed	###	###	###	37.85	1,471,220	0	###	###	###
2002-Jan-08 Tue	38.071	###	37.8	37.85	1,206,543	###	###	###	###
2002-Jan-07 Mon	###	38.46	38.2	###			###	###	0.0
2002-Jan-04 Fri	###	38.25	37.8	###			67.5	67.5	0.0
2002-Jan-03 Thu	37.222	37.25	###	###	787,026	14,658,359	###	###	0.0
2002-Jan-02 Wed	37.22	###	###	###			###	###	0.0
2001-Dec-31 Mon	###	37.5	###	###			###	###	0.0
2001-Dec-28 Fri	###	###	###	###	366,156	0	21.1	21.1	0.0
2001-Dec-27 Thu	###	37.47	###	###	459,742	###	###	###	0.0
2001-Dec-24 Mon	###	###	###	###			###	###	0.0
2001-Dec-21 Fri	35.45	###	35.45	###			86.9	86.9	0.0
2001-Dec-20 Thu	###	###	35.59	###	1,297,449	###	###	###	0.0
2001-Dec-19 Wed	###	36.2	###	###			###	###	0.0
2001-Dec-18 Tue	###	###	35.8	35.88	1,516,676	###	70.7	70.7	2.6
2001-Dec-17 Mon	35.25	###	35.25	###			87.3	87.3	0.0
2001-Dec-14 Fri	35.457	###	35.25	35.25	1,409,750	24,846,843	###	###	2.5
2001-Dec-13 Thu	###	###	###	###	890,856	0	###	###	0.0
2001-Dec-12 Wed	###	###	###	###	1,992,523	0	###	###	0.0
2001-Dec-11 Tue	36.4	###	###	###	1,200,723	0	75.9	75.9	0.0
2001-Dec-10 Mon	###	36.75	###	###			###	###	0.0
2001-Dec-07 Fri	36.8	###	36.744	36.744			29.0	29.0	2.6
2001-Dec-06 Thu	###	37.41	36.8	###	3,192,449	118,455,820	###	###	0.0
2001-Dec-05 Wed	###	36.2	###	###	1,019,649	18,455,646	###	###	0.0
2001-Dec-04 Tue	35.652	###	###	###			###	###	0.0
2001-Dec-03 Mon	35.45	35.75	###	35.658			80.3	80.3	2.5
2001-Nov-30 Fri	34.981	###	###	###	3,141,485	0	27.3	27.3	0.0
2001-Nov-29 Thu	###	###	###	###			20.8	20.8	0.0
2001-Nov-28 Wed	###	###	###	###			70.1	70.1	0.0
2001-Nov-27 Tue	###	36.5	###	36.4	2,311,784	42,190,058	###	###	###
2001-Nov-26 Mon	###	35.29	34.88	###			###	###	0.0
2001-Nov-23 Fri	34.749	###	34.7	34.7	873,075	15,147,851	26.7	26.7	2.5
2001-Nov-22 Thu	35.426	35.5	###	###			###	###	0.0
2001-Nov-21 Wed	###	###	35.2	35.5			###	###	2.5
2001-Nov-20 Tue	35.75	###	35.71	###	1,851,421	33,057,121	###	###	0.0
2001-Nov-19 Mon	34.75	###	34.75	###	819,623	14,240,949	69.0	69.0	0.0
2001-Nov-16 Fri	###	35.45	34.55	34.75	2,274,743	###	27.3	27.3	2.5
2001-Nov-15 Thu	###	35.2	###	###	3,309,781	58,252,145	72.3	72.3	0.0
2001-Nov-14 Wed	###	34.27	###	###			###	###	0.0
2001-Nov-13 Tue	###	###	###	32.8			28.0	28.0	2.3
2001-Nov-12 Mon	32.78	###	32.78	33.24	1,375,849	###	###	###	2.4
2001-Nov-09 Fri	32.55	32.7	32.2	###			30.9	30.9	0.0
2001-Nov-08 Thu	32.55	###	###	32.283	1,404,127	0	23.4	23.4	2.3
2001-Nov-07 Wed	32.586	32.586	32.188	32.188			27.0	27.0	###
2001-Nov-06 Tue	32.124	###	###	###			###	###	0.0
2001-Nov-05 Mon	###	32.47	31.55	31.7	1,146,647	36,704,170	20.1	20.1	2.3
2001-Nov-02 Fri	###	###	###	###	1,581,924	0	18.9	18.9	0.0
2001-Nov-01 Thu	###	32.4	###	32.2			###	###	###
2001-Oct-31 Wed	32.4	32.4	###	###	1,529,145	24,772,149	24.6	24.6	0.0
2001-Oct-30 Tue	###	32.78	###	###	1,088,844	17,846,153	###	###	0.0
2001-Oct-29 Mon	33.25	33.55	###	###	846,227	14,195,457	31.3	31.3	0.0
2001-Oct-26 Fri	###	32.58	32.2	32.454	2,698,844	87,415,557	###	###	2.3
2001-Oct-25 Thu	###	32.5	###	###			17.4	17.4	0.0
2001-Oct-24 Wed	###	###	32.2	###	2,104,325	###	72.1	72.1	0.0
2001-Oct-23 Tue	###	###	###	31.944			76.7	76.7	###
2001-Oct-22 Mon	31.85	31.85	31.46	###			24.8	24.8	0.0
2001-Oct-19 Fri	32.078	32.25	###	32.176			74.2	74.2	2.3
2001-Oct-18 Thu	###	###	###	32.45			###	###	2.3
2001-Oct-17 Wed	###	###	###	###			16.5	16.5	0.0
2001-Oct-16 Tue	###	###	33.7	33.7	1,020,221	17,190,723	###	###	2.4
2001-Oct-15 Mon	###	###	###	###			35.1	35.1	0.0
2001-Oct-12 Fri	34.2	34.5	###	34.5			79.4	79.4	2.5
2001-Oct-11 Thu	33.259	33.4	###	33.284	2,042,276	###	69.0	69.0	2.4
2001-Oct-10 Wed	32.25	32.5	31.8	###	1,627,722	###	###	###	0.0
2001-Oct-09 Tue	###	32.85	###	32.8	2,235,726	###	###	###	2.3
2001-Oct-08 Mon	###	###	###	###	1,083,929	0	###	###	0.0
2001-Oct-05 Fri	###	###	###	###	1,207,020	0	###	###	0.0
2001-Oct-04 Thu	32.5	###	###	32.7	2,005,347	0	###	###	2.3
2001-Oct-03 Wed	###	32.25	###	###			###	###	0.0
2001-Oct-02 Tue	31.727	###	###	31.88			64.9	64.9	2.3
2001-Oct-01 Mon	###	32.7	###	32.453			###	###	2.3
2001-Sep-28 Fri	30.75	31.4	30.75	31.25			71.7	71.7	2.2
2001-Sep-27 Thu	###	###	30.44	30.5	1,858,487	28,286,172	###	###	2.2
2001-Sep-26 Wed	###	###	30.4	30.48	1,615,626	###	###	###	2.2
2001-Sep-25 Tue	30.343	30.5	###	30.43	1,833,421	27,959,670	###	###	###
2001-Sep-24 Mon	###	29.753	28.8	29.753			###	###	2.1
2001-Sep-21 Fri	29	29.2	28.5	29.2	3,750,374	108,198,289	###	###	2.1
2001-Sep-20 Thu	30.889	30.889	30.25	30.4			###	###	###
2001-Sep-19 Wed	###	###	###	31.45			###	###	###
2001-Sep-18 Tue	###	31.55	###	31.176	1,978,054	###	20.8	20.8	###
2001-Sep-17 Mon	30.5	30.89	30.45	###	2,946,770	###	###	###	0.0
2001-Sep-14 Fri	###	32.78	###	32.087	1,677,253	27,490,176	###	###	###
2001-Sep-13 Thu	###	###	###	32.348			72.1	72.1	###
2001-Sep-12 Wed	###	###	###	32.472	1,333,955	0	###	###	###
2001-Sep-11 Tue	###	###	33.5	33.827	2,097,841	###	###	###	###
2001-Sep-10 Mon	###	###	33.5	###	860,221	###	###	###	0.0
2001-Sep-07 Fri	33.926	###	33.926	34.522	818,920	###	###	###	2.5
2001-Sep-06 Thu	35.4	35.7	34.644	34.644			17.7	17.7	2.5
2001-Sep-05 Wed	###	###	###	###			89.4	89.4	0.0
2001-Sep-04 Tue	33.921	33.921	###	33.7			###	###	2.4
2001-Sep-03 Mon	###	34.47	33.8	###			###	###	0.0
2001-Aug-31 Fri	###	###	###	###	4,140,124	0	30.8	30.8	0.0
2001-Aug-30 Thu	###	34.22	###	34.2	1,247,024	21,336,580	###	###	2.4
2001-Aug-29 Wed	###	###	33.76	33.875			###	###	###
2001-Aug-28 Tue	33.85	###	33.55	###			75.7	75.7	0.0
2001-Aug-27 Mon	###	33.89	33.55	###	1,471,889	###	72.9	72.9	0.0
2001-Aug-24 Fri	###	###	###	33.2	1,565,544	0	###	###	###
2001-Aug-23 Thu	32.4	32.42	###	###			###	###	0.0
2001-Aug-22 Wed	###	###	31.8	###	1,124,451	17,878,770	34.2	34.2	0.0
2001-Aug-21 Tue	31.549	###	31.549	###			###	###	0.0
2001-Aug-20 Mon	###	###	31.255	31.255			###	###	2.2
2001-Aug-17 Fri	###	###	###	###	1,397,355	0	28.7	28.7	0.0
2001-Aug-16 Thu	###	32.45	###	###			###	###	0.0
2001-Aug-15 Wed	###	33.25	###	###			###	###	0.0
2001-Aug-14 Tue	32.8	33.28	32.71	32.77	2,055,843	###	###	###	###
2001-Aug-13 Mon	32.687	###	###	32.757			###	###	###
2001-Aug-10 Fri	32.85	###	32.8	###	2,479,843	40,669,425	75.0	75.0	0.0
2001-Aug-09 Thu	32.671	33.41	###	###			###	###	0.0
2001-Aug-08 Wed	###	###	###	33.157			###	###	2.4
2001-Aug-07 Tue	###	33.51	33.2	33.25			###	###	2.4
2001-Aug-06 Mon	33.5	33.5	###	###	440,840	7,384,070	###	###	0.0
2001-Aug-03 Fri	###	###	###	###			27.0	27.0	0.0
2001-Aug-02 Thu	###	###	33.4	33.8			###	###	2.4
2001-Aug-01 Wed	###	33.48	###	33.43			67.5	67.5	2.4
2001-Jul-31 Tue	32.889	33.22	###	###	809,788	13,450,578	###	###	0.0
2001-Jul-30 Mon	###	33.25	32.27	32.8			###	###	2.3
2001-Jul-27 Fri	###	32.83	###	###	6,749,454	110,792,287	83.4	83.4	0.0
2001-Jul-26 Thu	###	31.75	###	###			###	###	0.0
2001-Jul-25 Wed	###	31.45	30.8	31.4			###	###	2.2
2001-Jul-24 Tue	###	32.8	32.25	32.25			29.2	29.2	###
2001-Jul-23 Mon	33.443	33.443	32.8	33.25	835,057	27,658,340	###	###	2.4
2001-Jul-20 Fri	###	###	###	###			85.3	85.3	0.0
2001-Jul-19 Thu	###	###	###	33.2	1,658,782	0	28.0	28.0	###
2001-Jul-18 Wed	34.4	34.4	33.7	###	945,183	32,183,481	26.5	26.5	0.0
2001-Jul-17 Tue	35.479	35.479	34.78	34.78	969,724	###	20.6	20.6	2.5
2001-Jul-16 Mon	35.121	35.7	###	35.45			###	###	2.5
2001-Jul-13 Fri	###	35.21	###	###			78.4	78.4	0.0
2001-Jul-12 Thu	34.4	###	34.25	34.51			70.3	70.3	###
2001-Jul-11 Wed	###	###	###	34.44			###	###	2.5
2001-Jul-10 Tue	###	34.8	###	34.5			78.3	78.3	2.5
2001-Jul-09 Mon	34.359	34.4	###	34.358			###	###	2.5
2001-Jul-06 Fri	###	###	34.49	34.7			###	###	2.5
2001-Jul-05 Thu	###	###	34.72	35.054			31.5	31.5	###
2001-Jul-04 Wed	###	35.25	34.8	###	1,619,146	56,710,588	33.5	33.5	0.0
2001-Jul-03 Tue	###	35.85	###	35.46	2,563,582	###	77.4	77.4	2.5
2001-Jul-02 Mon	###	###	###	###	2,074,726	0	84.5	84.5	0.0
2001-Jun-29 Fri	33.5	###	33.5	###	11,162,274	186,968,089	###	###	0.0
2001-Jun-28 Thu	34.2	34.2	###	###			28.6	28.6	0.0
2001-Jun-27 Wed	32.529	###	32.529	32.81			75.7	75.7	###
2001-Jun-26 Tue	###	###	###	###	1,435,585	0	34.4	34.4	0.0
2001-Jun-25 Mon	32.483	###	32.483	###	1,022,024	###	73.2	73.2	0.0
2001-Jun-22 Fri	###	###	###	32.42	1,181,820	0	66.8	66.8	2.3
2001-Jun-21 Thu	###	32.48	###	###	1,190,877	19,339,842	###	###	0.0
2001-Jun-20 Wed	33.29	33.47	32.84	###	1,880,959	###	###	###	0.0
2001-Jun-19 Tue	###	###	###	33.25	1,824,382	0	###	###	2.4
2001-Jun-18 Mon	###	33.5	32.45	33.289	2,459,874	81,114,345	86.3	86.3	2.4
2001-Jun-15 Fri	###	###	###	32.84			###	###	2.3
2001-Jun-14 Thu	33.49	###	32.55	###	4,542,020	73,921,375	21.0	21.0	0.0
2001-Jun-13 Wed	33.752	###	###	###	3,347,273	0	36.3	36.3	0.0
2001-Jun-12 Tue	35.58	35.58	34.7	34.7	1,694,549	59,546,451	24.6	24.6	2.5
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	###	###	35.5	###			71.8	71.8	0.0
2001-Jun-07 Thu	###	###	35.54	35.8			27.2	27.2	2.6
2001-Jun-06 Wed	###	36.8	###	###			###	###	0.0
2001-Jun-05 Tue	###	37.2	###	###	1,387,858	25,814,158	###	###	0.0
2001-Jun-04 Mon	36.2	36.75	###	36.684			83.6	83.6	###
2001-Jun-01 Fri	###	###	36.45	36.5	1,927,652	35,131,457	25.8	25.8	2.6
2001-May-31 Thu	36.7	37.2	###	###	2,296,789	42,720,275	###	###	0.0
2001-May-30 Wed	###	###	36.87	36.88			###	###	2.6
2001-May-29 Tue	###	###	37.4	###			30.4	30.4	0.0
2001-May-28 Mon	###	###	###	###	554,483	0	###	###	0.0
2001-May-25 Fri	###	37.74	37.21	37.372			32.2	32.2	###
2001-May-24 Thu	37.88	38.28	37.75	38.28	1,619,143	61,551,721	###	###	2.7
2001-May-23 Wed	###	###	###	###	814,386	0	34.8	34.8	0.0
2001-May-22 Tue	###	38.89	###	###	1,170,475	22,759,886	82.8	82.8	0.0
2001-May-21 Mon	37.5	38.27	37.5	###			76.9	76.9	0.0
2001-May-18 Fri	38.284	38.49	37.771	37.771	989,282	###	###	###	2.7
2001-May-17 Thu	37.82	###	37.75	###	3,815,241	72,012,673	###	###	0.0
2001-May-16 Wed	###	36.8	###	36.778			84.1	84.1	2.6
2001-May-15 Tue	35.7	###	35.5	35.886			###	###	###
2001-May-14 Mon	###	###	35.5	35.74	1,171,889	20,801,029	###	###	2.6
2001-May-11 Fri	###	###	###	###	875,489	0	###	###	0.0
2001-May-10 Thu	36.2	36.58	35.75	###			###	###	0.0
2001-May-09 Wed	###	###	###	###	1,467,087	0	20.7	20.7	0.0
2001-May-08 Tue	37.387	###	###	###	944,479	0	37.2	37.2	0.0
2001-May-07 Mon	###	37.49	###	###	846,656	###	78.8	78.8	0.0
2001-May-04 Fri	36.544	36.79	###	###			###	###	0.0
2001-May-03 Thu	###	###	36.5	36.925			###	###	2.6
2001-May-02 Wed	36.985	###	36.88	###	582,724	###	###	###	0.0
2001-May-01 Tue	37.2	###	###	###	748,779	0	32.4	32.4	0.0
2001-Apr-30 Mon	###	###	36.85	###	2,025,856	###	33.5	33.5	0.0
2001-Apr-27 Fri	36.5	36.5	###	###	4,802,270	87,641,427	###	###	0.0
2001-Apr-26 Thu	###	###	36.5	36.5	2,072,184	37,817,358	20.3	20.3	2.6
2001-Apr-25 Wed	37.652	37.652	37.652	37.652	0				###
2001-Apr-24 Tue	37.347	37.652	###	37.652			79.1	79.1	###
2001-Apr-23 Mon	###	###	37.55	###			###	###	0.0
2001-Apr-20 Fri	###	###	37.72	###			77.4	77.4	0.0
2001-Apr-19 Thu	###	37.41	###	###	1,776,480	33,229,058	###	###	0.0
2001-Apr-18 Wed	###	###	36.4	###			67.7	67.7	0.0
2001-Apr-17 Tue	###	###	###	36.24	1,264,320	0	###	###	2.6
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	1,057,354	0	67.2	67.2	0.0
2001-Apr-11 Wed	36.243	###	36.243	36.56	1,312,479	23,784,088	###	###	###
2001-Apr-10 Tue	34.856	35.48	34.856	###	1,329,842	46,767,883	86.1	86.1	0.0
2001-Apr-09 Mon	34.86	###	34.75	34.85	931,521	16,185,177	37.5	37.5	###
2001-Apr-06 Fri	###	34.75	###	34.574	2,293,351	39,846,973	###	###	###
2001-Apr-05 Thu	33.23	33.55	33.23	33.45			71.1	71.1	###
2001-Apr-04 Wed	###	###	###	33.45			###	###	###
2001-Apr-03 Tue	33.5	###	33.5	###			###	###	0.0
2001-Apr-02 Mon	###	###	33.55	###	1,520,656	###	###	###	0.0
2001-Mar-30 Fri	32.982	32.982	32.4	32.45			26.7	26.7	2.3
2001-Mar-29 Thu	32.51	33.2	32.49	###	1,684,688	55,333,577	###	###	0.0
2001-Mar-28 Wed	32.81	###	32.5	###	1,905,141	30,958,541	###	###	0.0
2001-Mar-27 Tue	32.474	32.7	###	32.2	1,468,048	24,002,584	###	###	###
2001-Mar-26 Mon	32.881	###	32.5	32.7	1,398,677	###	###	###	2.3
2001-Mar-23 Fri	33.152	33.58	33.152	###	1,938,120	###	77.4	77.4	0.0
2001-Mar-22 Thu	33.8	34.52	33.8	34.484	2,460,224	84,041,251	87.5	87.5	###
2001-Mar-21 Wed	33.51	###	###	33.8			77.4	77.4	2.4
2001-Mar-20 Tue	###	###	###	33.951	1,909,073	0	###	###	2.4
2001-Mar-19 Mon	32.488	32.51	32.21	32.377			###	###	2.3
2001-Mar-16 Fri	###	###	###	33.2			###	###	###
2001-Mar-15 Thu	###	33.26	32.8	###			###	###	0.0
2001-Mar-14 Wed	###	34.5	###	###	2,197,224	###	###	###	0.0
2001-Mar-13 Tue	35.4	###	35.2	###	2,164,022	38,086,787	44.6	44.6	0.0
2001-Mar-12 Mon	###	###	###	###			88.7	88.7	0.0
2001-Mar-09 Fri	###	###	###	###			74.7	74.7	0.0
2001-Mar-08 Thu	###	35.51	###	###			75.2	75.2	0.0
2001-Mar-07 Wed	###	34.72	###	###			81.9	81.9	0.0
2001-Mar-06 Tue	###	34.45	###	###			82.3	82.3	0.0
2001-Mar-05 Mon	32.8	33.75	32.8	33.55			###	###	###
2001-Mar-02 Fri	33.249	###	###	###			70.0	70.0	0.0
2001-Mar-01 Thu	###	33.45	###	33.344			78.3	78.3	###
2001-Feb-28 Wed	32.7	33.24	32.7	###	1,467,778	48,392,640	75.5	75.5	0.0
2001-Feb-27 Tue	32.75	32.85	32.45	32.689			36.1	36.1	2.3
2001-Feb-26 Mon	32.671	###	32.4	32.85	1,622,178	26,279,283	###	###	###
2001-Feb-23 Fri	32.7	###	32.7	###	3,938,345	64,391,940	74.7	74.7	0.0
2001-Feb-22 Thu	32.75	###	###	###			###	###	0.0
2001-Feb-21 Wed	32.49	###	32.4	32.85	1,178,280	###	###	###	###
2001-Feb-20 Tue	###	32.75	32.2	32.7	1,001,180	32,513,320	###	###	2.3
2001-Feb-19 Mon	###	32.42	###	###	902,859	14,635,344	30.7	30.7	0.0
2001-Feb-16 Fri	32.5	32.8	32.5	###	1,128,427	36,843,141	###	###	0.0
2001-Feb-15 Thu	###	32.46	###	32.382			84.5	84.5	###
2001-Feb-14 Wed	###	31.8	31.45	31.76			78.1	78.1	2.3
2001-Feb-13 Tue	###	###	31.85	###	1,823,951	###	###	###	0.0
2001-Feb-12 Mon	###	32.26	###	###			79.0	79.0	0.0
2001-Feb-09 Fri	###	31.49	30.78	###	2,270,479	###	82.1	82.1	0.0
2001-Feb-08 Thu	30.045	30.83	30.045	###	1,655,983	50,403,982	###	###	0.0
2001-Feb-07 Wed	30.045	###	###	###			###	###	0.0
2001-Feb-06 Tue	###	30.4	###	30.2	1,451,480	###	###	###	2.2
2001-Feb-05 Mon	29.577	###	29.5	###	1,351,146	###	###	###	0.0
2001-Feb-02 Fri	29.528	###	29.5	29.55			###	###	###
2001-Feb-01 Thu	29.42	29.58	29.28	29.5			69.6	69.6	2.1
2001-Jan-31 Wed	29.2	###	29.2	29.41			###	###	###
2001-Jan-30 Tue	29.2	29.2	28.85	###			37.0	37.0	0.0
2001-Jan-29 Mon	29.357	29.44	###	29.4			73.2	73.2	###
2001-Jan-25 Thu	###	###	29.29	29.4	1,503,183	###	27.4	27.4	###
2001-Jan-24 Wed	###	29.8	29.59	###	786,553	###	###	###	0.0
2001-Jan-23 Tue	29.41	###	29.4	###	967,383	###	71.7	71.7	0.0
2001-Jan-22 Mon	###	###	###	###	1,186,854	0	###	###	0.0
2001-Jan-19 Fri	28.941	###	28.941	###	1,215,228	17,584,956	68.5	68.5	0.0
2001-Jan-18 Thu	###	29.2	###	###			###	###	0.0
2001-Jan-17 Wed	29	29	###	28.4	1,213,187	###	###	###	2.0
2001-Jan-16 Tue	29.044	###	29.044	29.2			###	###	2.1
2001-Jan-15 Mon	###	###	28.75	29			42.7	42.7	###
2001-Jan-12 Fri	29.045	###	28.8	###			29.7	29.7	0.0
2001-Jan-11 Thu	28.656	###	###	###			###	###	0.0
2001-Jan-10 Wed	###	###	29.45	29.45	1,087,270	16,010,050	###	###	###
2001-Jan-09 Tue	29.8	###	29.8	30.25	2,584,527	38,509,452	###	###	###
2001-Jan-08 Mon	29.456	###	29.4	29.588			###	###	###
2001-Jan-05 Fri	29.882	###	29.55	###	982,843	###	27.0	27.0	0.0
2001-Jan-04 Thu	28.888	###	28.51	29			###	###	###
2001-Jan-03 Wed	29.29	29.29	28.4	28.4			###	###	2.0
2001-Jan-02 Tue	29.44	###	29.25	###	980,582	###	###	###	0.0
2001-Jan-01 Mon	29.288	###	###	###	916,972	0	69.5	69.5	0.0
2000-Dec-29 Fri	29.288	###	###	###	916,972	0	69.5	69.5	0.0
2000-Dec-28 Thu	###	29.5	###	###			76.3	76.3	0.0
2000-Dec-27 Wed	28.5	28.85	28.5	28.8			74.3	74.3	2.1
2000-Dec-26 Tue	28	28.55	###	###	5,721,046	###	###	###	0.0
2000-Dec-25 Mon	28	28.55	###	###	5,721,046	###	###	###	0.0
2000-Dec-22 Fri	28	28.55	###	###	5,721,046	###	###	###	0.0
2000-Dec-21 Thu	28.979	29.2	28.85	###			74.8	74.8	0.0
2000-Dec-20 Wed	###	29.4	###	29.2	1,743,444	25,628,626	###	###	2.1
2000-Dec-19 Tue	###	28.55	###	28.4	1,307,485	18,664,348	75.0	75.0	2.0
2000-Dec-18 Mon	27.627	###	27.54	27.82	671,871	###	###	###	2.0
2000-Dec-15 Fri	27.8	###	27.55	27.8			80.1	80.1	2.0
2000-Dec-14 Thu	###	###	###	28.5	908,120	0	###	###	2.0
2000-Dec-13 Wed	###	###	28.7	28.85			###	###	###
2000-Dec-12 Tue	###	###	###	###	1,122,884	0	30.0	30.0	0.0
2000-Dec-11 Mon	###	###	29.4	29.484	2,201,229	###	30.4	30.4	###
2000-Dec-08 Fri	28.359	28.84	28.359	28.72			###	###	###
2000-Dec-07 Thu	###	28.7	###	28.7			###	###	###
2000-Dec-06 Wed	###	###	27.76	27.82	1,789,643	24,840,244	36.4	36.4	2.0
2000-Dec-05 Tue	26.974	###	###	27.25	1,893,152	0	###	###	###
2000-Dec-04 Mon	###	###	###	26.48			72.5	72.5	###
2000-Dec-01 Fri	26.4	###	26.4	26.4			68.4	68.4	1.9
2000-Nov-30 Thu	###	###	26.286	26.286			###	###	1.9
2000-Nov-29 Wed	###	###	###	###	987,572	0	33.6	33.6	0.0
2000-Nov-28 Tue	26.057	26.45	26.057	26.25			###	###	1.9
2000-Nov-27 Mon	26	###	###	###			38.6	38.6	0.0
2000-Nov-24 Fri	###	25.8	###	25.75			69.6	69.6	###
2000-Nov-23 Thu	###	###	25.46	###	2,314,043	###	39.5	39.5	0.0
2000-Nov-22 Wed	26.2	26.5	26.2	26.25	853,776	###	73.1	73.1	1.9
2000-Nov-21 Tue	26.2	26.28	###	###	1,022,627	###	###	###	0.0
2000-Nov-20 Mon	26.558	26.558	26.22	26.351			###	###	1.9
2000-Nov-17 Fri	26.629	26.85	26.5	###			###	###	0.0
2000-Nov-16 Thu	26.73	26.75	26.55	26.679	1,493,052	###	###	###	1.9
2000-Nov-15 Wed	###	26.84	26.47	26.78	1,944,727	###	###	###	1.9
2000-Nov-13 Mon	27.4	###	###	###	718,772	0	###	###	0.0
2000-Nov-10 Fri	27.259	27.45	27.259	27.4			###	###	2.0
2000-Nov-09 Thu	27.25	###	27.2	27.24			27.6	27.6	1.9
2000-Nov-08 Wed	27.272	27.5	27.272	###	1,480,753	###	###	###	0.0
2000-Nov-07 Tue	###	###	###	27.58			###	###	###
2000-Nov-06 Mon	###	###	###	###			###	###	0.0
2000-Nov-03 Fri	###	27.42	###	###	946,774	12,980,271	28.5	28.5	0.0
2000-Nov-02 Thu	###	###	###	27.4			###	###	2.0
2000-Nov-01 Wed	28	###	27.5	###			27.4	27.4	0.0
2000-Oct-31 Tue	###	26.81	26.4	26.482			29.0	29.0	###
2000-Oct-30 Mon	25.8	###	###	###	1,585,558	0	78.7	78.7	0.0
2000-Oct-27 Fri	###	###	25.59	25.627			###	###	###
2000-Oct-26 Thu	24.8	###	24.8	25	835,282	###	###	###	1.8
2000-Oct-25 Wed	###	###	###	###			32.3	32.3	0.0
2000-Oct-24 Tue	24.848	###	24.8	24.85	1,639,746	20,332,850	74.4	74.4	1.8
2000-Oct-23 Mon	###	###	###	###	1,348,579	0	###	###	0.0
2000-Oct-20 Fri	###	24.75	###	24.273	1,706,080	21,112,740	26.0	26.0	###
2000-Oct-19 Thu	###	24.52	24.26	24.4	812,375	19,813,826	###	###	1.7
2000-Oct-18 Wed	24.659	###	###	###	1,188,288	0	###	###	0.0
2000-Oct-17 Tue	###	###	###	###			23.3	23.3	0.0
2000-Oct-16 Mon	###	25.2	24.75	25.2	1,149,877	28,718,178	74.6	74.6	1.8
2000-Oct-13 Fri	25	25	24.75	24.85			###	###	1.8
2000-Oct-12 Thu	###	25.25	###	25			38.2	38.2	1.8
2000-Oct-11 Wed	25	25.25	###	###			73.2	73.2	0.0
2000-Oct-10 Tue	25.343	25.45	###	25.2	1,150,121	14,635,289	32.9	32.9	1.8
2000-Oct-09 Mon	25.2	25.49	25.2	###			###	###	0.0
2000-Oct-06 Fri	25	25.28	25	###			###	###	0.0
2000-Oct-05 Thu	###	25.42	###	25.42			80.3	80.3	1.8
2000-Oct-04 Wed	24.5	24.81	24.48	24.48	1,631,925	###	###	###	1.7
2000-Oct-03 Tue	24.5	24.5	24.26	24.47	1,115,573	###	###	###	1.7
2000-Oct-02 Mon	24.5	###	###	###	752,977	0	###	###	0.0
2000-Sep-29 Fri	24.55	24.8	24.24	24.75			###	###	1.8
2000-Sep-28 Thu	24.8	24.84	24.26	24.4	1,325,253	###	###	###	1.7
2000-Sep-27 Wed	###	###	24.84	###			32.4	32.4	0.0
2000-Sep-26 Tue	###	25.2	###	###			###	###	0.0
2000-Sep-25 Mon	25	###	24.78	###	882,122	###	29.0	29.0	0.0
2000-Sep-22 Fri	25	25	24.25	24.5			32.9	32.9	1.8
2000-Sep-21 Thu	25.4	25.55	25.2	###			33.0	33.0	0.0
2000-Sep-20 Wed	26.5	26.5	###	26.2			19.9	19.9	###
2000-Sep-19 Tue	###	###	###	26.4	1,229,451	0	###	###	1.9
2000-Sep-18 Mon	26.2	###	###	###			###	###	0.0
2000-Sep-15 Fri	26.7	26.7	26	26			15.0	15.0	1.9
2000-Sep-14 Thu	###	###	###	###	943,070	0	###	###	0.0
2000-Sep-13 Wed	27.5	27.5	27	###			###	###	0.0
2000-Sep-12 Tue	27.52	27.81	27.52	27.7	1,827,947	50,570,153	###	###	2.0
2000-Sep-11 Mon	27.145	27.42	27.145	###			###	###	0.0
2000-Sep-08 Fri	26.876	###	###	26.7	1,253,852	0	###	###	1.9
2000-Sep-07 Thu	###	###	26.8	26.88			42.5	42.5	###
2000-Sep-06 Wed	27	###	26.8	###			###	###	0.0
2000-Sep-05 Tue	###	27	26.5	26.78			###	###	1.9
2000-Sep-04 Mon	26.788	26.8	###	26.54	817,387	10,952,985	###	###	1.9
2000-Sep-01 Fri	###	###	26	###	1,566,429	20,363,577	###	###	0.0
2000-Aug-31 Thu	###	27.2	###	###			###	###	0.0
2000-Aug-30 Wed	###	###	27	###	894,778	###	###	###	0.0
2000-Aug-29 Tue	27.55	27.7	27.4	###	569,358	###	###	###	0.0
2000-Aug-28 Mon	###	###	###	###	831,385	0	###	###	0.0
2000-Aug-25 Fri	###	###	###	###	3,315,550	0	35.7	35.7	0.0
2000-Aug-24 Thu	###	28.2	###	###			###	###	0.0
2000-Aug-23 Wed	27.121	27.688	###	27.688	1,548,383	###	88.1	88.1	2.0
2000-Aug-22 Tue	26.8	26.83	26.53	###	1,181,241	###	###	###	0.0
2000-Aug-21 Mon	26.4	26.58	26.4	26.55	351,685	###	###	###	###
2000-Aug-18 Fri	26.7	26.84	26.48	26.552			###	###	###
2000-Aug-17 Thu	27.044	###	###	###	2,600,946	0	24.1	24.1	0.0
2000-Aug-16 Wed	26.75	###	###	###	2,317,722	0	###	###	0.0
2000-Aug-15 Tue	###	26.8	26.4	26.48	957,843	25,478,623	34.9	34.9	###
2000-Aug-14 Mon	26.827	26.85	###	###	1,838,782	24,685,648	36.6	36.6	0.0
2000-Aug-11 Fri	26.4	26.46	26.2	26.4	1,099,521	28,950,387	###	###	1.9
2000-Aug-10 Thu	###	26.45	26.22	###			###	###	0.0
2000-Aug-09 Wed	26.25	26.4	###	###			37.1	37.1	0.0
2000-Aug-08 Tue	26.648	26.7	###	###	1,583,241	###	###	###	0.0
2000-Aug-07 Mon	25.5	26	###	###			81.4	81.4	0.0
2000-Aug-04 Fri	25.24	25.24	24.54	24.55	4,144,822	###	###	###	###
2000-Aug-03 Thu	25.822	###	25.46	25.54			###	###	1.8
2000-Aug-02 Wed	###	25.85	25.4	25.8	2,099,384	###	###	###	1.8
2000-Aug-01 Tue	###	###	###	25.656			22.0	22.0	1.8
2000-Jul-31 Mon	###	###	25.5	25.842			###	###	1.8
2000-Jul-28 Fri	25.629	25.7	25.2	###	2,266,882	57,692,146	30.8	30.8	0.0
2000-Jul-27 Thu	25.84	25.84	25.58	###	408,048	###	35.3	35.3	0.0
2000-Jul-26 Wed	###	###	###	25.85			###	###	###
2000-Jul-25 Tue	25.8	25.956	25.78	25.956			###	###	1.9
2000-Jul-24 Mon	###	###	25.55	25.82	590,429	###	###	###	1.8
2000-Jul-21 Fri	###	###	25.8	25.88	2,663,181	###	###	###	1.8
2000-Jul-20 Thu	26.851	26.88	###	26.8			36.1	36.1	1.9
2000-Jul-19 Wed	27	27.2	26.85	###	556,922	###	###	###	0.0
2000-Jul-18 Tue	###	27.5	###	###			###	###	0.0
2000-Jul-17 Mon	###	27.5	###	###	1,120,823	###	74.2	74.2	0.0
2000-Jul-14 Fri	###	###	26.89	###	1,002,076	###	34.9	34.9	0.0
2000-Jul-13 Thu	26.51	26.85	26.51	26.77	1,530,876	40,843,771	75.2	75.2	1.9
2000-Jul-12 Wed	###	###	26.4	###			###	###	0.0
2000-Jul-11 Tue	26.827	27	26.5	26.5			25.8	25.8	1.9
2000-Jul-10 Mon	27	###	26.2	###			###	###	0.0
2000-Jul-07 Fri	###	27	###	26.858	1,111,674	###	66.0	66.0	1.9
2000-Jul-06 Thu	26.41	26.7	###	###			###	###	0.0
2000-Jul-05 Wed	27.4	27.4	26.87	###			###	###	0.0
2000-Jul-04 Tue	###	27.85	27.43	27.5			30.3	30.3	2.0
2000-Jul-03 Mon	###	###	###	###			###	###	0.0
2000-Jun-30 Fri	###	###	26.73	###			###	###	0.0
2000-Jun-29 Thu	###	###	###	###	1,098,029	0	###	###	0.0
2000-Jun-28 Wed	26.278	###	26	###	1,537,026	###	###	###	0.0
2000-Jun-27 Tue	###	###	25.76	25.85			27.1	27.1	###
2000-Jun-26 Mon	26	###	26	26.49			81.5	81.5	1.9
2000-Jun-23 Fri	24.7	25.85	24.45	25.8	3,384,779	###	###	###	1.8
2000-Jun-22 Thu	###	25.2	24.7	###			69.6	69.6	0.0
2000-Jun-21 Wed	###	24.81	24.52	###			###	###	0.0
2000-Jun-20 Tue	25	25	###	24.75	4,049,953	###	38.6	38.6	1.8
2000-Jun-19 Mon	###	###	25.8	###	751,220	###	###	###	0.0
2000-Jun-16 Fri	###	###	###	###	2,117,657	0	86.7	86.7	0.0
2000-Jun-15 Thu	###	###	24.74	###	1,240,956	15,350,625	###	###	0.0
2000-Jun-14 Wed	###	###	###	###			31.6	31.6	0.0
2000-Jun-13 Tue	25.958	25.958	25.4	###			###	###	0.0
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	25.88	###	###	990,078	###	###	###	0.0
2000-Jun-07 Wed	25.289	25.52	###	25.152	1,097,981	###	37.7	37.7	###
2000-Jun-06 Tue	25.288	###	###	25.25			###	###	###
2000-Jun-05 Mon	###	###	###	###	894,189	0	23.4	23.4	0.0
2000-Jun-02 Fri	25.984	25.984	25.4	25.4			###	###	1.8
2000-Jun-01 Thu	###	25.8	25.29	###	1,692,242	43,228,321	###	###	0.0
2000-May-31 Wed	###	###	24.77	###	2,885,342	###	###	###	0.0
2000-May-30 Tue	25	###	24.82	25	775,222	###	###	###	1.8
2000-May-29 Mon	###	###	24.85	24.953			32.6	32.6	1.8
2000-May-26 Fri	24.853	###	24.75	###	3,095,148	38,302,456	77.4	77.4	0.0
2000-May-25 Thu	###	###	###	###	1,442,083	0	23.9	23.9	0.0
2000-May-24 Wed	###	###	27.45	27.577	1,644,146	###	73.5	73.5	###
2000-May-23 Tue	27.257	28	27.257	27.957	1,110,072	30,669,624	86.0	86.0	###
2000-May-22 Mon	26.55	27.44	26.55	27.24			89.3	89.3	1.9
2000-May-19 Fri	###	###	###	###			###	###	0.0
2000-May-18 Thu	###	26.5	###	###			74.1	74.1	0.0
2000-May-17 Wed	26.8	26.81	26.2	26.4			###	###	1.9
2000-May-16 Tue	26.25	###	26.25	26.8	554,850	###	###	###	1.9
2000-May-15 Mon	###	26.4	###	26.241	493,043	###	###	###	1.9
2000-May-12 Fri	###	26.8	###	###			###	###	0.0
2000-May-11 Thu	26.221	26.55	26.221	###			###	###	0.0
2000-May-10 Wed	###	###	###	26.553			###	###	###
2000-May-09 Tue	###	27.25	27.045	27.045			###	###	###
2000-May-08 Mon	27.549	27.549	27	27.172	879,458	23,986,777	31.3	31.3	###
2000-May-05 Fri	26.5	27.75	26.5	###			###	###	0.0
2000-May-04 Thu	26.87	###	26.388	26.388	1,076,144	14,198,643	###	###	1.9
2000-May-03 Wed	###	###	26.73	###	983,876	###	27.0	27.0	0.0
2000-May-02 Tue	26	26.71	26	###	1,503,855	###	###	###	0.0
2000-May-01 Mon	25.5	###	25.5	###	769,888	9,816,072	###	###	0.0
2000-Apr-28 Fri	###	25.45	###	###			###	###	0.0
2000-Apr-27 Thu	25.47	###	###	###			###	###	0.0
2000-Apr-26 Wed	25.072	25.55	###	25.5	1,400,981	###	82.4	82.4	###
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	###	24.25	23.82	###			69.1	69.1	0.0
2000-Apr-19 Wed	24	24	23.45	23.82			47.3	47.3	###
2000-Apr-18 Tue	23.842	24.25	23.45	###	1,108,342	26,433,956	73.6	73.6	0.0
2000-Apr-17 Mon	23.5	###	23.4	###	930,745	###	83.9	83.9	0.0
2000-Apr-14 Fri	24.5	24.75	24.4	24.487	628,042	###	27.4	27.4	###
2000-Apr-13 Thu	###	25.5	###	25.24	1,727,182	22,021,570	38.1	38.1	1.8
2000-Apr-12 Wed	###	26.2	###	26.2	1,710,655	22,409,580	###	###	###
2000-Apr-11 Tue	25.5	25.5	###	25.359			###	###	###
2000-Apr-07 Fri	###	###	###	###	738,744	0	###	###	0.0
2000-Apr-06 Thu	25.85	26	25.7	###	838,082	###	59.4	59.4	0.0
2000-Apr-05 Wed	###	26.21	###	25.84			###	###	1.8
2000-Apr-04 Tue	25.358	25.7	###	###	1,219,477	15,670,279	###	###	0.0
2000-Apr-03 Mon	###	###	24.8	25.158			78.3	78.3	###
2000-Mar-31 Fri	23.74	23.75	23.29	###			34.1	34.1	0.0
2000-Mar-30 Thu	###	24.4	###	###	1,637,589	19,978,585	47.6	47.6	0.0
2000-Mar-29 Wed	23.683	24	23.55	23.8	1,674,280	###	###	###	1.7
2000-Mar-28 Tue	###	###	###	23.7	1,740,477	0	27.9	27.9	1.7
2000-Mar-24 Fri	24.354	24.58	###	###	837,159	10,288,684	32.4	32.4	0.0
2000-Mar-23 Thu	###	###	24.7	24.83	951,640	11,752,754	###	###	###
2000-Mar-22 Wed	24.474	###	24.474	###	730,657	8,941,049	69.7	69.7	0.0
2000-Mar-21 Tue	###	###	###	###	943,454	0	###	###	0.0
2000-Mar-20 Mon	###	###	###	24.8	817,882	0	24.8	24.8	###
2000-Mar-17 Fri	###	###	25.45	25.75	2,617,857	###	77.6	77.6	###
2000-Mar-16 Thu	###	24.4	###	24.326			###	###	1.7
2000-Mar-15 Wed	###	23.4	###	23.4			###	###	###
2000-Mar-14 Tue	###	22.8	22.4	###	1,060,540	###	###	###	0.0
2000-Mar-13 Mon	23.5	23.5	###	23.145			28.1	28.1	###
2000-Mar-10 Fri	23.2	###	###	###			31.6	31.6	0.0
2000-Mar-09 Thu	22.981	###	22.55	###	1,979,749	###	66.0	66.0	0.0
2000-Mar-08 Wed	###	###	23.45	23.542	625,082	7,329,086	24.5	24.5	###
2000-Mar-07 Tue	24	###	###	24.156	730,984	0	###	###	1.7
2000-Mar-06 Mon	###	###	23.7	23.7			16.7	16.7	1.7
2000-Mar-03 Fri	26	26	24.7	###			16.0	16.0	0.0
2000-Mar-02 Thu	###	24.5	23.53	###			82.4	82.4	0.0
2000-Mar-01 Wed	23.345	23.8	23.345	###			74.9	74.9	0.0
2000-Feb-29 Tue	24	24	23.23	###	1,820,075	42,981,071	###	###	0.0
2000-Feb-28 Mon	###	###	###	###	1,079,942	0	###	###	0.0
2000-Feb-25 Fri	###	###	###	24.786	2,491,246	0	78.6	78.6	###
2000-Feb-24 Thu	25.7	###	24.84	###			35.2	35.2	0.0
2000-Feb-23 Wed	###	25.7	24.85	###			22.3	22.3	0.0
2000-Feb-22 Tue	###	###	###	###	1,044,752	0	35.8	35.8	0.0
2000-Feb-21 Mon	###	###	25.8	###	648,743	8,368,784	###	###	0.0
2000-Feb-18 Fri	###	###	26.41	###			###	###	0.0
2000-Feb-17 Thu	###	###	###	26.7			79.6	79.6	1.9
2000-Feb-16 Wed	26.088	26.2	###	25.4			22.6	22.6	1.8
2000-Feb-15 Tue	25	###	25	###			###	###	0.0
2000-Feb-14 Mon	###	###	24.8	###			28.0	28.0	0.0
2000-Feb-11 Fri	###	25.59	###	25.559	2,110,678	27,006,125	85.6	85.6	1.8
2000-Feb-10 Thu	###	###	25	###			###	###	0.0
2000-Feb-09 Wed	###	###	26.4	###	1,388,557	18,328,952	###	###	0.0
2000-Feb-08 Tue	27.74	27.85	###	27.49			###	###	###
2000-Feb-07 Mon	26.985	###	###	###			###	###	0.0
2000-Feb-04 Fri	27.483	27.5	###	###			25.8	25.8	0.0
2000-Feb-03 Thu	27.452	27.5	###	###	1,208,028	16,610,385	###	###	0.0
2000-Feb-02 Wed	###	27.55	###	###			40.1	40.1	0.0
2000-Feb-01 Tue	###	###	###	27.2	918,752	0	###	###	1.9
2000-Jan-31 Mon	27.28	###	###	27.853	867,249	0	###	###	###
2000-Jan-28 Fri	###	###	27	###	1,986,881	###	###	###	0.0
2000-Jan-27 Thu	###	###	###	27.75	1,253,358	0	26.4	26.4	2.0
2000-Jan-25 Tue	29.25	29.25	28.5	###	1,101,048	###	###	###	0.0
2000-Jan-24 Mon	29.49	29.52	29.25	###	476,126	###	34.9	34.9	0.0
2000-Jan-21 Fri	29.889	29.889	###	###			28.4	28.4	0.0
2000-Jan-20 Thu	###	30.4	###	30.4			###	###	###
2000-Jan-19 Wed	###	###	29.5	29.51	770,844	11,369,949	25.8	25.8	2.1
2000-Jan-18 Tue	###	30.4	###	###			70.8	70.8	0.0
2000-Jan-17 Mon	###	###	###	30.145			33.0	33.0	###
2000-Jan-14 Fri	###	###	###	30.49			###	###	2.2
2000-Jan-13 Thu	30.586	30.8	30.2	30.551	1,511,628	46,104,654	###	###	2.2
2000-Jan-12 Wed	###	###	30.89	###	554,573	8,565,379	13.1	13.1	0.0
2000-Jan-11 Tue	###	###	###	###			###	###	0.0
2000-Jan-10 Mon	33.441	###	33.25	33.544			69.7	69.7	###
2000-Jan-07 Fri	32.147	###	32.147	###			90.3	90.3	0.0
2000-Jan-06 Thu	###	###	31.5	31.8	1,040,423	###	###	###	###
2000-Jan-05 Wed	###	###	###	32.25	842,228	0	37.6	37.6	###
2000-Jan-04 Tue	###	###	32.45	###			###	###	0.0
1999-Dec-31 Fri	###	###	32.2	32.721	267,544	4,307,458	68.8	68.8	2.3
1999-Dec-30 Thu	###	###	32.2	32.721	267,544	4,307,458	68.8	68.8	2.3
1999-Dec-29 Wed	31.789	31.789	31.2	31.75			29.8	29.8	2.3
1999-Dec-28 Tue	###	###	31.7	31.8			###	###	###
1999-Dec-27 Mon	###	###	31.7	31.8			###	###	###
1999-Dec-24 Fri	###	###	31.7	31.8			###	###	###
1999-Dec-23 Thu	31.5	###	31.5	31.949	656,747	###	80.5	80.5	2.3
1999-Dec-22 Wed	31.988	###	###	###			16.7	16.7	0.0
1999-Dec-21 Tue	32.4	32.7	###	###	1,188,458	19,431,288	31.4	31.4	0.0
1999-Dec-20 Mon	32.47	32.755	###	32.755	761,647	12,473,873	72.6	72.6	###
1999-Dec-17 Fri	32.5	###	32.25	32.47			###	###	###
1999-Dec-16 Thu	31.5	31.75	###	###	1,139,179	###	36.8	36.8	0.0
1999-Dec-15 Wed	29.4	###	###	###			81.1	81.1	0.0
1999-Dec-14 Tue	28.886	29.7	28.81	###	1,499,983	###	89.8	89.8	0.0
1999-Dec-13 Mon	29	29.5	29	###			###	###	0.0
1999-Dec-10 Fri	###	###	28.85	29	1,207,381	17,416,470	28.3	28.3	###
1999-Dec-09 Thu	###	29	###	###	1,112,742	16,134,759	###	###	0.0
1999-Dec-08 Wed	###	###	27.8	27.958			###	###	###
1999-Dec-07 Tue	28.5	28.5	###	###	986,876	14,062,983	###	###	0.0
1999-Dec-06 Mon	29.748	29.748	28.55	28.727	690,622	20,130,940	###	###	###
1999-Dec-03 Fri	29.322	29.5	###	29.45	985,976	14,543,146	74.3	74.3	###
1999-Dec-02 Thu	29	###	28.8	28.953	2,238,954	###	32.7	32.7	2.1
1999-Dec-01 Wed	###	###	###	28.24			79.0	79.0	2.0
1999-Nov-30 Tue	###	28.25	27.55	27.55	1,432,923	39,978,551	###	###	2.0
1999-Nov-29 Mon	###	###	27.4	###			###	###	0.0
1999-Nov-26 Fri	###	###	27.89	28	1,456,751	###	20.2	20.2	2.0
1999-Nov-25 Thu	28.4	###	28.4	28.8			77.5	77.5	2.1
1999-Nov-24 Wed	###	28.4	###	###			###	###	0.0
1999-Nov-23 Tue	28.387	28.4	###	28.4			69.5	69.5	2.0
1999-Nov-22 Mon	28.247	28.459	28.21	28.459			76.5	76.5	2.0
1999-Nov-19 Fri	29.23	29.23	28.2	28.5			18.0	18.0	2.0
1999-Nov-18 Thu	29.8	29.8	28.71	29	3,163,479	92,547,578	13.3	13.3	###
1999-Nov-17 Wed	27.552	27.7	27.45	27.587			###	###	###
1999-Nov-16 Tue	###	###	###	26.359			33.1	33.1	1.9
1999-Nov-15 Mon	###	27	26.45	26.5	892,074	23,840,677	###	###	1.9
1999-Nov-12 Fri	###	###	26.25	26.4	1,298,081	###	###	###	1.9
1999-Nov-11 Thu	###	25.58	###	25.4	769,022	###	###	###	1.8
1999-Nov-10 Wed	24.75	25.2	24.75	24.941	680,741	###	70.3	70.3	###
1999-Nov-09 Tue	24.75	###	###	24.76	535,372	0	69.5	69.5	1.8
1999-Nov-08 Mon	24.85	###	###	24.75	572,058	0	###	###	1.8
1999-Nov-05 Fri	###	###	24.8	###			###	###	0.0
1999-Nov-04 Thu	###	###	25.2	###	404,280	5,093,928	###	###	0.0
1999-Nov-03 Wed	###	###	###	###			###	###	0.0
1999-Nov-02 Tue	###	###	###	25.25	659,926	0	###	###	###
1999-Nov-01 Mon	25.5	25.75	###	25.55	742,452	###	73.2	73.2	1.8
1999-Oct-29 Fri	25.327	25.45	###	###			36.6	36.6	0.0
1999-Oct-28 Thu	25	###	###	###	890,725	0	###	###	0.0
1999-Oct-27 Wed	###	###	###	###			78.3	78.3	0.0
1999-Oct-26 Tue	24.45	24.5	24.2	###			33.2	33.2	0.0
1999-Oct-25 Mon	###	###	24.55	###			35.2	35.2	0.0
1999-Oct-22 Fri	###	###	24.4	###			30.5	30.5	0.0
1999-Oct-21 Thu	###	24.82	###	###			35.9	35.9	0.0
1999-Oct-20 Wed	25.025	###	24.79	###			22.2	22.2	0.0
1999-Oct-19 Tue	###	###	###	###	1,630,047	0	###	###	0.0
1999-Oct-18 Mon	25.45	25.45	24.742	24.742			23.6	23.6	1.8
1999-Oct-15 Fri	26.259	26.259	25.5	###			19.5	19.5	0.0
1999-Oct-14 Thu	26.445	###	###	26.654			71.1	71.1	###
1999-Oct-13 Wed	26.5	26.5	###	###	560,423	###	25.1	25.1	0.0
1999-Oct-12 Tue	26.41	26.5	26.27	26.29			###	###	1.9
1999-Oct-11 Mon	26.725	26.75	###	###			22.0	22.0	0.0
1999-Oct-08 Fri	###	###	###	26.83			31.1	31.1	###
1999-Oct-07 Thu	27.059	27.4	27	###			70.5	70.5	0.0
1999-Oct-06 Wed	###	###	26.75	26.89			###	###	###
1999-Oct-05 Tue	###	###	26.4	###	1,221,555	16,124,526	81.8	81.8	0.0
1999-Oct-04 Mon	26.2	26.25	###	26.2	291,686	3,828,378	73.0	73.0	###
1999-Oct-01 Fri	###	###	###	26.5			###	###	1.9
1999-Sep-30 Thu	###	26.8	25.986	25.986	988,542	26,090,589	21.1	21.1	###
1999-Sep-29 Wed	26.8	26.8	26.4	26.4	651,958	17,342,082	###	###	1.9
1999-Sep-27 Mon	25.85	26.55	25.85	26.55	475,673	###	84.4	84.4	###
1999-Sep-24 Fri	###	###	25.75	25.8	4,110,320	52,920,370	###	###	1.8
1999-Sep-23 Thu	###	26.4	###	26.326	848,553	###	79.6	79.6	###
1999-Sep-22 Wed	###	###	25.2	###	1,517,182	###	###	###	0.0
1999-Sep-21 Tue	26.144	26.2	25.7	25.77	1,058,677	###	22.0	22.0	###
1999-Sep-20 Mon	###	###	###	26.055	1,387,749	0	32.1	32.1	###
1999-Sep-17 Fri	25.8	26.2	###	26.2			84.1	84.1	###
1999-Sep-16 Thu	26.5	###	###	###			###	###	0.0
1999-Sep-15 Wed	###	###	26.48	26.5			27.9	27.9	1.9
1999-Sep-14 Tue	###	###	###	###			###	###	0.0
1999-Sep-13 Mon	###	###	27.2	###			###	###	0.0
1999-Sep-10 Fri	28.8	28.8	28	28.2	911,179	25,877,483	###	###	2.0
1999-Sep-09 Thu	28.83	29.2	###	###			68.0	68.0	0.0
1999-Sep-08 Wed	28.7	28.75	28.54	28.655			###	###	###
1999-Sep-07 Tue	###	28.75	###	28.75			###	###	###
1999-Sep-06 Mon	###	###	###	###			###	###	0.0
1999-Sep-03 Fri	###	###	###	###	778,257	0	34.2	34.2	0.0
1999-Sep-02 Thu	###	###	###	###			###	###	0.0
1999-Sep-01 Wed	27.4	###	###	27.676	1,212,958	0	###	###	###
1999-Aug-31 Tue	27	###	26.81	###	1,663,789	###	###	###	0.0
1999-Aug-30 Mon	###	27.46	26.75	###			###	###	0.0
1999-Aug-27 Fri	###	###	27.2	###			###	###	0.0
1999-Aug-26 Thu	28.5	28.58	###	28.2			24.0	24.0	2.0
1999-Aug-25 Wed	###	29	###	###	1,319,976	19,139,652	###	###	0.0
1999-Aug-24 Tue	###	###	29.2	###	1,365,553	19,937,073	33.1	33.1	0.0
1999-Aug-23 Mon	29.687	###	29.687	29.854	1,788,987	26,554,828	###	###	2.1
1999-Aug-20 Fri	29.29	29.55	29.28	29.44	848,371	###	###	###	2.1
1999-Aug-19 Thu	###	29.85	###	29.746			75.8	75.8	2.1
1999-Aug-18 Wed	29.83	###	29.8	###	790,088	###	71.9	71.9	0.0
1999-Aug-17 Tue	###	###	29.8	29.8	629,827	9,384,422	36.9	36.9	2.1
1999-Aug-16 Mon	###	30.4	29.7	30.357	608,673	18,290,623	66.8	66.8	2.2
1999-Aug-13 Fri	###	30.4	###	###			###	###	0.0
1999-Aug-12 Thu	29.256	29.27	28.8	###	1,684,023	###	###	###	0.0
1999-Aug-11 Wed	28.5	###	28.4	28.75	958,129	###	80.2	80.2	###
1999-Aug-10 Tue	###	###	28.7	###	1,160,753	###	###	###	0.0
1999-Aug-09 Mon	###	###	###	28.76	6,634,246	0	79.8	79.8	2.1
1999-Aug-06 Fri	###	28.8	28.4	28.5	1,145,286	32,755,179	###	###	2.0
1999-Aug-05 Thu	###	28.7	28.4	28.45			28.0	28.0	2.0
1999-Aug-04 Wed	###	28.4	###	###			35.6	35.6	0.0
1999-Aug-03 Tue	###	28.85	28.7	28.7			###	###	###
1999-Aug-02 Mon	28	28	27.8	28			76.5	76.5	2.0
1999-Jul-30 Fri	27.049	27.5	27.049	###	2,093,458	57,098,020	###	###	0.0
1999-Jul-29 Thu	###	27.81	27.25	27.25			17.1	17.1	###
1999-Jul-28 Wed	27.121	27.5	###	###	584,276	###	###	###	0.0
1999-Jul-27 Tue	###	###	###	27	468,481	0	70.3	70.3	1.9
1999-Jul-26 Mon	###	###	###	26.945	576,986	0	###	###	1.9
1999-Jul-23 Fri	26.929	26.929	26.55	###			###	###	0.0
1999-Jul-22 Thu	27.48	27.51	###	27.242	1,202,672	16,542,753	###	###	1.9
1999-Jul-21 Wed	27.5	###	27.4	27.48	525,387	###	###	###	2.0
1999-Jul-20 Tue	27.752	###	###	###			69.7	69.7	0.0
1999-Jul-19 Mon	27.647	27.8	27.55	27.75			68.4	68.4	2.0
1999-Jul-16 Fri	27	27.55	27	27.355	637,482	17,387,321	81.4	81.4	###
1999-Jul-15 Thu	26.75	26.8	###	###			###	###	0.0
1999-Jul-14 Wed	26.55	###	26.55	26.85	709,422	9,417,577	78.7	78.7	1.9
1999-Jul-13 Tue	27.2	###	###	27.25	695,486	0	71.8	71.8	###
1999-Jul-12 Mon	27.2	27.8	27.2	27.56	1,335,249	36,719,347	78.2	78.2	2.0
1999-Jul-09 Fri	###	28.4	###	###	2,230,247	###	74.2	74.2	0.0
1999-Jul-08 Thu	27.656	###	27.656	28.47	1,569,173	21,698,524	88.0	88.0	###
1999-Jul-07 Wed	###	28	###	###			76.2	76.2	0.0
1999-Jul-06 Tue	26.5	27	26.5	26.83			80.7	80.7	###
1999-Jul-05 Mon	25.85	26.45	25.84	###			###	###	0.0
1999-Jul-02 Fri	###	###	25.5	25.8			###	###	1.8
1999-Jul-01 Thu	25.2	25.51	25.2	###	1,297,025	###	###	###	0.0
1999-Jun-30 Wed	24.86	###	24.55	24.772			###	###	###
1999-Jun-29 Tue	25.187	25.187	24.75	###			###	###	0.0
1999-Jun-28 Mon	###	25.5	###	###			90.5	90.5	0.0
1999-Jun-25 Fri	###	24.5	###	###			###	###	0.0
1999-Jun-24 Thu	23.852	###	###	###	1,134,244	0	29.4	29.4	0.0
1999-Jun-23 Wed	###	24.5	23.85	24.053			23.3	23.3	1.7
1999-Jun-22 Tue	###	24.5	###	24.46			###	###	1.7
1999-Jun-21 Mon	24	24.55	24	###	1,487,129	36,100,056	###	###	0.0
1999-Jun-18 Fri	###	24.2	23.75	24			###	###	1.7
1999-Jun-17 Thu	###	24.4	23.8	###			22.3	22.3	0.0
1999-Jun-16 Wed	24.71	24.71	###	###			24.9	24.9	0.0
1999-Jun-15 Tue	24.588	25.2	24.43	###			###	###	0.0
1999-Jun-11 Fri	###	###	###	###			###	###	0.0
1999-Jun-10 Thu	###	###	###	22.75	1,526,440	0	###	###	1.6
1999-Jun-09 Wed	22.72	###	###	###	1,206,478	0	73.7	73.7	0.0
1999-Jun-08 Tue	22.7	22.8	22.53	22.75			71.0	71.0	1.6
1999-Jun-07 Mon	###	###	22.45	###	496,057	###	###	###	0.0
1999-Jun-04 Fri	22.59	22.59	22.22	22.5			31.0	31.0	1.6
1999-Jun-03 Thu	22.748	###	22.4	###			25.4	25.4	0.0
1999-Jun-02 Wed	22.087	22.8	22.087	22.73			94.2	94.2	###
1999-Jun-01 Tue	###	21.88	###	21.85			89.3	89.3	###
1999-May-31 Mon	21.4	21.5	21.2	###			###	###	0.0
1999-May-28 Fri	###	###	###	21.5	1,367,086	0	###	###	1.5
1999-May-27 Thu	###	###	###	###			18.0	18.0	0.0
1999-May-26 Wed	###	###	22.5	###			###	###	0.0
1999-May-25 Tue	###	23.4	23	23			###	###	1.6
1999-May-24 Mon	23.648	###	23.648	###			###	###	0.0
1999-May-21 Fri	23.2	###	23.2	###			84.2	84.2	0.0
1999-May-20 Thu	###	###	###	###			###	###	0.0
1999-May-19 Wed	###	###	###	23.285	1,005,721	0	25.4	25.4	###
1999-May-18 Tue	23.588	23.8	23.52	###			71.7	71.7	0.0
1999-May-17 Mon	23.182	###	###	23.45	974,673	0	###	###	1.7
1999-May-14 Fri	###	###	###	23.728	459,057	0	18.6	18.6	1.7
1999-May-13 Thu	###	24.2	23.75	###	1,022,675	###	29.5	29.5	0.0
1999-May-12 Wed	###	###	###	24.5			84.1	84.1	1.8
1999-May-11 Tue	###	###	23.75	###	712,685	###	###	###	0.0
1999-May-10 Mon	###	24.75	24	###	1,017,820	###	85.8	85.8	0.0
1999-May-07 Fri	###	###	24.44	24.85			38.7	38.7	1.8
1999-May-06 Thu	###	###	24.5	###	981,189	###	###	###	0.0
1999-May-05 Wed	###	###	24.8	###	590,478	7,321,927	14.3	14.3	0.0
1999-May-04 Tue	25.755	###	25.74	###	1,354,128	17,427,627	75.6	75.6	0.0
1999-May-03 Mon	###	25.8	###	25.689	925,851	11,943,477	83.6	83.6	1.8
1999-Apr-30 Fri	###	###	25.4	25.45			14.1	14.1	1.8
1999-Apr-29 Thu	25.4	25.85	25.21	25.79	1,259,148	32,146,048	81.8	81.8	1.8
1999-Apr-28 Wed	###	25.7	###	###	891,146	11,451,226	29.9	29.9	0.0
1999-Apr-27 Tue	###	25.45	25	25.45	507,553	12,803,024	74.7	74.7	1.8
1999-Apr-26 Mon	###	25.45	25.26	25.44	423,748	###	###	###	1.8
1999-Apr-23 Fri	25.57	25.75	25.258	25.258			22.7	22.7	1.8
1999-Apr-22 Thu	###	###	###	###	551,982	0	###	###	0.0
1999-Apr-21 Wed	25.683	25.683	24.7	24.8	1,051,886	26,498,586	12.1	12.1	###
1999-Apr-20 Tue	###	###	###	25.975	2,223,229	0	###	###	1.9
1999-Apr-19 Mon	26	###	25.71	###			68.6	68.6	0.0
1999-Apr-16 Fri	###	###	###	26			###	###	1.9
1999-Apr-15 Thu	23.2	24.45	23.2	24.289			###	###	1.7
1999-Apr-14 Wed	23.5	23.55	###	23.277			###	###	1.7
1999-Apr-13 Tue	23.25	###	23.25	23.5	1,286,387	14,954,248	77.7	77.7	1.7
1999-Apr-12 Mon	22.89	23.28	22.75	23.25	1,101,354	###	86.2	86.2	###
1999-Apr-09 Fri	22.448	###	22.448	22.85			###	###	1.6
1999-Apr-08 Thu	###	22.51	###	22.4			83.4	83.4	###
1999-Apr-07 Wed	21.824	22	###	###	887,176	###	25.6	25.6	0.0
1999-Apr-06 Tue	###	22	21.7	21.84	472,353	###	26.4	26.4	1.6
1999-Apr-01 Thu	###	###	###	21.76	692,049	0	18.1	18.1	1.6
1999-Mar-31 Wed	22.8	22.8	###	###	1,758,041	###	10.3	10.3	0.0
1999-Mar-30 Tue	22.8	###	22.7	###			74.6	74.6	0.0
1999-Mar-29 Mon	23.256	23.256	22.75	###	1,137,441	26,164,555	18.4	18.4	0.0
1999-Mar-26 Fri	###	###	###	###	7,311,844	0	###	###	0.0
1999-Mar-25 Thu	###	###	###	###			###	###	0.0
1999-Mar-24 Wed	21.859	###	21.8	###			###	###	0.0
1999-Mar-23 Tue	###	###	###	###			###	###	0.0
1999-Mar-22 Mon	21.82	21.82	21.5	###			###	###	0.0
1999-Mar-19 Fri	###	22	21.45	###			###	###	0.0
1999-Mar-18 Thu	###	###	###	###	808,023	0	16.6	16.6	0.0
1999-Mar-17 Wed	22	###	21.8	###			###	###	0.0
1999-Mar-16 Tue	###	###	###	22.25			###	###	###
1999-Mar-15 Mon	###	22.25	###	###	1,350,556	###	74.5	74.5	0.0
1999-Mar-12 Fri	###	22	###	###	1,235,071	13,585,781	83.7	83.7	0.0
1999-Mar-11 Thu	20.78	21.25	20.77	21.2	2,197,949	###	###	###	1.5
1999-Mar-10 Wed	20.4	###	20.4	20.79			88.4	88.4	1.5
1999-Mar-09 Tue	20.083	###	###	###			84.4	84.4	0.0
1999-Mar-08 Mon	20.43	20.74	20.43	###	458,548	###	86.4	86.4	0.0
1999-Mar-05 Fri	20.4	20.49	###	###			###	###	0.0
1999-Mar-04 Thu	20.25	###	###	20.22	1,469,658	0	34.8	34.8	1.4
1999-Mar-03 Wed	20.4	20.5	20.2	###			###	###	0.0
1999-Mar-02 Tue	###	20.45	###	20.4	710,548	7,265,353	###	###	1.5
1999-Mar-01 Mon	###	###	###	20.45			###	###	###
1999-Feb-26 Fri	20.7	20.74	###	###			11.8	11.8	0.0
1999-Feb-25 Thu	20.85	###	20.7	20.7			31.5	31.5	1.5
1999-Feb-24 Wed	20.75	20.8	###	20.779			72.4	72.4	1.5
1999-Feb-23 Tue	20.347	20.75	20.347	20.7	1,954,677	40,165,680	87.0	87.0	1.5
1999-Feb-22 Mon	###	20.25	19.75	20.2			###	###	1.4
1999-Feb-19 Fri	19.74	20	19.74	###	959,429	19,063,854	73.3	73.3	0.0
1999-Feb-18 Thu	###	###	###	19.7			19.5	19.5	1.4
1999-Feb-17 Wed	20.2	20.2	19.8	19.88	1,050,775	###	###	###	1.4
1999-Feb-16 Tue	###	###	###	###	1,221,327	0	###	###	0.0
1999-Feb-15 Mon	20.5	###	20.5	20.76			81.9	81.9	1.5
1999-Feb-12 Fri	20.2	20.45	20.2	20.4	1,568,253	31,874,742	###	###	1.5
1999-Feb-11 Thu	###	###	###	###			73.3	73.3	0.0
1999-Feb-10 Wed	###	20	###	19.8	976,627	9,766,270	32.5	32.5	1.4
1999-Feb-09 Tue	20.4	20.4	###	###			17.2	17.2	0.0
1999-Feb-08 Mon	19.75	###	###	###	414,941	0	###	###	0.0
1999-Feb-05 Fri	19.51	19.85	###	19.5			###	###	1.4
1999-Feb-04 Thu	19.5	19.55	19.48	###	502,177	9,799,984	67.9	67.9	0.0
1999-Feb-03 Wed	19.2	19.52	19.2	19.4			###	###	1.4
1999-Feb-02 Tue	###	###	###	19.244	748,888	0	33.1	33.1	1.4
1999-Feb-01 Mon	###	19.75	19.25	###			21.9	21.9	0.0
1999-Jan-29 Fri	19.79	###	19.55	###			23.6	23.6	0.0
1999-Jan-28 Thu	19.4	19.89	###	19.79	991,289	###	87.9	87.9	###
1999-Jan-27 Wed	###	19.48	###	19.4			30.2	30.2	1.4
1999-Jan-25 Mon	19.24	19.24	###	###			###	###	0.0
1999-Jan-22 Fri	19.2	###	###	19.25	1,206,271	0	71.7	71.7	1.4
1999-Jan-21 Thu	###	###	19.2	19.26	1,335,770	###	###	###	1.4
1999-Jan-20 Wed	###	19.55	19.2	19.4			###	###	1.4
1999-Jan-19 Tue	19.54	19.54	###	###	854,659	###	21.2	21.2	0.0
1999-Jan-18 Mon	19.7	19.82	19.5	19.555	835,029	16,416,670	###	###	###
1999-Jan-15 Fri	19.347	19.75	19.2	###	610,971	###	###	###	0.0
1999-Jan-14 Thu	19.481	19.55	19.25	19.5	564,488	###	75.8	75.8	1.4
1999-Jan-13 Wed	19.4	19.7	###	19.7			###	###	1.4
1999-Jan-12 Tue	###	19.8	###	###	2,440,155	###	###	###	0.0
1999-Jan-11 Mon	18.75	###	18.75	###			###	###	0.0
1999-Jan-08 Fri	###	###	###	###			18.4	18.4	0.0
1999-Jan-07 Thu	###	19.25	###	###	1,215,084	11,695,183	###	###	0.0
1999-Jan-06 Wed	###	###	18.83	###	770,850	7,257,552	25.9	25.9	0.0
1999-Jan-05 Tue	###	###	###	18.86			###	###	1.3
1999-Jan-04 Mon	###	###	###	###	490,177	0	23.6	23.6	0.0
1998-Dec-31 Thu	###	19.355	###	19.355			79.4	79.4	1.4
1998-Dec-30 Wed	###	19.25	###	###			22.4	22.4	0.0
1998-Dec-29 Tue	19.2	###	###	###			###	###	0.0
1998-Dec-24 Thu	###	###	###	###			###	###	0.0
1998-Dec-23 Wed	19.49	19.49	19.26	###			###	###	0.0
1998-Dec-22 Tue	###	19.55	###	19.42	771,649	###	83.8	83.8	1.4
1998-Dec-21 Mon	18.85	###	18.7	18.826			###	###	1.3
1998-Dec-18 Fri	###	###	18.45	###	5,506,252	50,795,174	83.6	83.6	0.0
1998-Dec-17 Thu	18.356	18.683	###	18.683	1,270,370	###	82.7	82.7	1.3
1998-Dec-16 Wed	18.254	18.45	18.254	###	1,109,757	###	###	###	0.0
1998-Dec-15 Tue	###	###	###	###	1,052,441	0	82.1	82.1	0.0
1998-Dec-14 Mon	###	###	17.4	17.748	1,892,184	###	###	###	1.3
1998-Dec-11 Fri	###	###	###	###	1,712,554	0	###	###	0.0
1998-Dec-10 Thu	###	###	###	###			27.0	27.0	0.0
1998-Dec-09 Wed	19.241	19.241	###	###			23.4	23.4	0.0
1998-Dec-08 Tue	19.5	19.58	19.25	19.25			###	###	1.4
1998-Dec-07 Mon	19.55	19.55	###	19.443	1,029,953	###	25.8	25.8	1.4
1998-Dec-04 Fri	19.557	19.7	19.45	19.59			###	###	###
1998-Dec-03 Thu	###	###	###	###	1,199,084	0	23.2	23.2	0.0
1998-Dec-02 Wed	###	###	20	###			###	###	0.0
1998-Dec-01 Tue	20.2	20.2	###	20			27.0	27.0	1.4
1998-Nov-30 Mon	20.45	20.7	20.4	20.5	1,015,124	###	###	###	1.5
1998-Nov-27 Fri	###	###	###	###			28.3	28.3	0.0
1998-Nov-26 Thu	20.024	20.7	20.024	###	2,321,647	47,273,376	88.9	88.9	0.0
1998-Nov-25 Wed	###	###	19.8	###			28.9	28.9	0.0
1998-Nov-24 Tue	###	###	###	20			###	###	1.4
1998-Nov-23 Mon	19.2	19.52	19.2	19.45	1,060,621	20,533,622	78.9	78.9	###
1998-Nov-20 Fri	###	###	###	###	1,324,154	0	16.5	16.5	0.0
1998-Nov-19 Thu	###	19.5	19.27	###			###	###	0.0
1998-Nov-18 Wed	###	###	19.4	19.56			28.3	28.3	1.4
1998-Nov-17 Tue	19.544	19.71	19.544	###	586,740	11,515,945	###	###	0.0
1998-Nov-16 Mon	19.951	19.951	###	###	896,658	###	###	###	0.0
1998-Nov-13 Fri	###	###	19.8	###	984,251	9,744,084	###	###	0.0
1998-Nov-12 Thu	20.5	###	20.458	20.458	2,286,680	23,390,449	26.1	26.1	###
1998-Nov-11 Wed	20.51	20.8	###	20.8	1,769,684	###	###	###	1.5
1998-Nov-10 Tue	20.8	20.85	20.56	20.56	1,006,275	20,834,923	###	###	1.5
1998-Nov-09 Mon	21	21.4	###	###	1,211,176	12,959,583	###	###	0.0
1998-Nov-06 Fri	###	21	20.59	20.88	1,043,976	21,709,480	###	###	###
1998-Nov-05 Thu	20.44	20.7	20.44	###	1,656,288	34,069,844	###	###	0.0
1998-Nov-04 Wed	###	###	###	###			###	###	0.0
1998-Nov-03 Tue	###	20.2	20	###			85.6	85.6	0.0
1998-Nov-02 Mon	###	###	19.82	20	605,142	5,996,957	21.9	21.9	1.4
1998-Oct-30 Fri	19.854	20.21	19.84	###			###	###	0.0
1998-Oct-29 Thu	20.041	20.041	19.79	###	998,376	19,883,157	18.9	18.9	0.0
1998-Oct-28 Wed	###	20.4	###	###	568,926	5,803,045	###	###	0.0
1998-Oct-27 Tue	###	###	###	###			###	###	0.0
1998-Oct-26 Mon	20.4	###	20.4	20.56	666,451	###	75.3	75.3	1.5
1998-Oct-23 Fri	20.443	20.52	###	20.41	1,251,653	12,841,959	30.3	30.3	1.5
1998-Oct-22 Thu	###	20.52	###	20.42			72.3	72.3	1.5
1998-Oct-21 Wed	###	20.4	20.25	###			73.7	73.7	0.0
1998-Oct-20 Tue	###	###	###	20.28	923,347	0	83.5	83.5	1.4
1998-Oct-19 Mon	20	20.5	20	###			###	###	0.0
1998-Oct-16 Fri	19.442	20	19.442	20			94.2	94.2	1.4
1998-Oct-15 Thu	19.343	###	19.25	###	837,974	###	###	###	0.0
1998-Oct-14 Wed	19.2	19.5	19.2	19.4	900,023	17,415,445	82.6	82.6	1.4
1998-Oct-13 Tue	19.259	###	###	19.28	1,016,023	0	###	###	1.4
1998-Oct-12 Mon	###	###	###	19.24			###	###	1.4
1998-Oct-09 Fri	###	###	###	###	1,056,673	0	###	###	0.0
1998-Oct-08 Thu	19.25	19.25	18.7	###			21.7	21.7	0.0
1998-Oct-07 Wed	19.2	19.4	19.2	###			73.6	73.6	0.0
1998-Oct-06 Tue	19.429	19.55	19.2	19.242			###	###	1.4
1998-Oct-05 Mon	19.8	19.8	###	###	2,898,172	###	###	###	0.0
1998-Oct-02 Fri	20	###	19.7	19.8			###	###	1.4
1998-Oct-01 Thu	20.2	###	###	###	2,541,020	0	###	###	0.0
1998-Sep-30 Wed	###	20.46	20.25	20.42	2,779,949	###	75.0	75.0	1.5
1998-Sep-29 Tue	###	###	###	20.26			71.5	71.5	1.4
1998-Sep-28 Mon	###	20.25	###	20.2	2,243,174	###	87.6	87.6	1.4
1998-Sep-25 Fri	19.5	###	19.5	###	5,103,272	###	###	###	0.0
1998-Sep-24 Thu	###	###	###	19.75	1,450,155	0	78.1	78.1	###
1998-Sep-23 Wed	###	19.5	###	19.481			###	###	###
1998-Sep-22 Tue	###	###	18.8	###	1,346,378	12,655,953	26.0	26.0	0.0
1998-Sep-21 Mon	18.842	###	18.84	###			###	###	0.0
1998-Sep-18 Fri	###	19.2	###	###	782,452	###	###	###	0.0
1998-Sep-17 Thu	###	19.2	###	###	812,873	7,803,580	29.2	29.2	0.0
1998-Sep-16 Wed	19.051	19.25	###	###	1,612,751	15,522,728	75.1	75.1	0.0
1998-Sep-15 Tue	###	18.72	###	18.72			###	###	1.3
1998-Sep-14 Mon	17.75	###	17.75	###			80.5	80.5	0.0
1998-Sep-11 Fri	18.2	18.2	17.54	17.58			10.7	10.7	1.3
1998-Sep-10 Thu	18.4	18.45	###	18.241	544,821	5,025,973	###	###	1.3
1998-Sep-09 Wed	###	###	18.4	18.4			30.8	30.8	1.3
1998-Sep-08 Tue	18.45	###	18.44	18.5	972,856	###	###	###	###
1998-Sep-07 Mon	###	18.42	###	18.4	946,273	8,715,174	86.4	86.4	1.3
1998-Sep-04 Fri	17.73	17.75	17.56	17.7			21.4	21.4	1.3
1998-Sep-03 Thu	###	17.742	###	17.742			92.0	92.0	1.3
1998-Sep-02 Wed	###	###	16.75	###			###	###	0.0
1998-Sep-01 Tue	###	16.85	16.29	###	1,728,687	28,644,343	59.5	59.5	0.0
1998-Aug-31 Mon	###	###	###	###	1,228,370	0	22.5	22.5	0.0
1998-Aug-28 Fri	###	17.4	###	###			###	###	0.0
1998-Aug-27 Thu	###	17.8	###	17.8	1,082,351	9,632,923	82.5	82.5	###
1998-Aug-26 Wed	###	###	17.81	###			86.1	86.1	0.0
1998-Aug-25 Tue	17.7	###	17.7	###			###	###	0.0
1998-Aug-24 Mon	17.745	17.745	17.5	###	644,229	11,352,925	###	###	0.0
1998-Aug-21 Fri	17.75	17.85	###	17.77			###	###	###
1998-Aug-20 Thu	###	###	17.55	###	1,224,959	###	###	###	0.0
1998-Aug-19 Wed	17.43	###	17.4	17.456			63.7	63.7	###
1998-Aug-18 Tue	###	17.28	###	17.25	1,328,676	###	76.4	76.4	1.2
1998-Aug-17 Mon	###	###	###	17.25	957,421	0	24.5	24.5	1.2
1998-Aug-14 Fri	17.5	###	###	###			###	###	0.0
1998-Aug-13 Thu	17.85	17.85	17.56	17.7			###	###	1.3
1998-Aug-12 Wed	17.72	###	17.71	17.75			75.5	75.5	1.3
1998-Aug-11 Tue	17.8	17.86	###	17.86	715,374	6,388,289	85.2	85.2	1.3
1998-Aug-10 Mon	###	###	17.8	###			###	###	0.0
1998-Aug-07 Fri	###	###	###	###	740,740	0	81.5	81.5	0.0
1998-Aug-06 Thu	###	###	###	###	749,371	0	28.9	28.9	0.0
1998-Aug-05 Wed	###	###	###	18.25			###	###	###
1998-Aug-04 Tue	###	18.51	###	18.5	385,145	###	###	###	###
1998-Aug-03 Mon	###	18.25	###	18.22			###	###	###
1998-Jul-31 Fri	###	###	###	###			###	###	0.0
1998-Jul-30 Thu	18.482	18.5	###	###	1,472,380	###	15.7	15.7	0.0
1998-Jul-29 Wed	###	###	18.48	18.48			15.4	15.4	###
1998-Jul-28 Tue	19.157	19.157	18.89	###			###	###	0.0
1998-Jul-27 Mon	###	19.25	###	###	454,676	4,376,256	40.1	40.1	0.0
1998-Jul-24 Fri	19.5	19.5	19.2	19.2			12.8	12.8	###
1998-Jul-23 Thu	19.555	19.7	19.5	19.678	919,287	18,018,025	###	###	1.4
1998-Jul-22 Wed	###	19.7	19.5	###	777,852	###	###	###	0.0
1998-Jul-21 Tue	19.75	19.85	19.57	###			###	###	0.0
1998-Jul-20 Mon	###	19.8	###	19.743	514,329	5,091,857	###	###	###
1998-Jul-17 Fri	19.55	###	19.41	19.73			###	###	###
1998-Jul-16 Thu	###	19.58	###	19.49			81.6	81.6	1.4
1998-Jul-15 Wed	19.188	19.49	###	###	1,172,445	11,425,476	85.2	85.2	0.0
1998-Jul-14 Tue	18.5	###	18.48	###	546,651	5,051,055	###	###	0.0
1998-Jul-13 Mon	###	###	18.25	###	1,461,342	13,334,745	19.5	19.5	0.0
1998-Jul-10 Fri	18.8	18.8	###	###	1,056,387	###	33.1	33.1	0.0
1998-Jul-09 Thu	###	###	###	19.2	1,049,924	0	###	###	###
1998-Jul-08 Wed	###	###	18.89	###			79.4	79.4	0.0
1998-Jul-07 Tue	18.72	###	18.72	###			83.1	83.1	0.0
1998-Jul-06 Mon	###	###	18.59	18.651			71.3	71.3	1.3
1998-Jul-03 Fri	18.8	18.8	18.7	18.72			###	###	1.3
1998-Jul-02 Thu	19.125	19.2	18.75	###	1,035,981	###	14.2	14.2	0.0
1998-Jul-01 Wed	###	###	###	###			62.6	62.6	0.0
1998-Jun-30 Tue	19.5	###	###	19.2			22.9	22.9	###
1998-Jun-29 Mon	###	19.55	###	19.54	797,245	###	87.3	87.3	1.4
1998-Jun-26 Fri	###	###	18.85	###			75.4	75.4	0.0
1998-Jun-25 Thu	###	###	###	###			###	###	0.0
1998-Jun-24 Wed	19.2	19.2	###	###			23.8	23.8	0.0
1998-Jun-23 Tue	19.42	19.5	###	###	1,184,573	11,549,586	32.0	32.0	0.0
1998-Jun-22 Mon	19.2	19.46	19.2	19.429	1,733,272	33,504,147	###	###	1.4
1998-Jun-19 Fri	19.55	19.55	###	19.4	1,192,226	###	###	###	1.4
1998-Jun-18 Thu	###	19.7	19.2	19.55	1,270,225	24,705,876	73.2	73.2	###
1998-Jun-17 Wed	18.52	18.82	18.52	18.7			###	###	1.3
1998-Jun-16 Tue	###	###	###	18.4			18.9	18.9	1.3
1998-Jun-15 Mon	19.25	19.25	###	###	1,181,448	###	29.1	29.1	0.0
1998-Jun-12 Fri	19.147	19.4	###	19.259			70.4	70.4	1.4
1998-Jun-11 Thu	19.59	19.59	19.2	19.5			35.5	35.5	1.4
1998-Jun-10 Wed	19.5	19.7	###	###	1,191,273	###	###	###	0.0
1998-Jun-09 Tue	###	19.82	###	###	1,095,856	###	###	###	0.0
1998-Jun-05 Fri	19.281	19.55	19.2	###			###	###	0.0
1998-Jun-04 Thu	19.28	19.42	19.2	###	887,453	###	###	###	0.0
1998-Jun-03 Wed	###	###	###	###	834,986	0	85.4	85.4	0.0
1998-Jun-02 Tue	###	19.25	18.8	###			###	###	0.0
1998-Jun-01 Mon	###	19.22	###	###			###	###	0.0
1998-May-29 Fri	###	###	19.24	19.244			20.8	20.8	1.4
1998-May-28 Thu	###	###	19.5	###	1,447,648	###	###	###	0.0
1998-May-27 Wed	###	###	19.45	19.5			19.4	19.4	1.4
1998-May-26 Tue	###	###	###	###	474,378	0	###	###	0.0
1998-May-25 Mon	###	###	###	###			###	###	0.0
1998-May-22 Fri	###	###	###	###	607,048	0	73.5	73.5	0.0
1998-May-21 Thu	###	20.4	###	20.2			###	###	1.4
1998-May-20 Wed	###	###	###	###			###	###	0.0
1998-May-19 Tue	###	###	###	###	945,948	0	###	###	0.0
1998-May-18 Mon	###	###	20	20.25	1,057,074	10,570,740	35.5	35.5	###
1998-May-15 Fri	20.74	20.74	###	20.44	1,492,145	15,473,543	###	###	1.5
1998-May-14 Thu	###	###	20.58	###	901,826	9,279,789	###	###	0.0
1998-May-13 Wed	21.4	21.45	###	###	724,870	###	28.2	28.2	0.0
1998-May-12 Tue	21.245	21.5	###	21.4	640,040	###	76.7	76.7	1.5
1998-May-11 Mon	###	###	###	21.53			80.4	80.4	1.5
1998-May-08 Fri	21.25	###	21	###			21.9	21.9	0.0
1998-May-07 Thu	21.385	21.56	21.385	21.5			75.6	75.6	1.5
1998-May-06 Wed	###	###	###	###	634,152	0	###	###	0.0
1998-May-05 Tue	21.259	21.26	###	###			###	###	0.0
1998-May-04 Mon	###	###	21.2	21.25			###	###	1.5
1998-May-01 Fri	###	21.5	21.22	###			###	###	0.0
1998-Apr-30 Thu	21.725	21.75	###	###	936,557	10,185,057	12.8	12.8	0.0
1998-Apr-29 Wed	###	21.75	###	###	1,634,746	###	81.2	81.2	0.0
1998-Apr-28 Tue	21.449	###	21.25	###			79.1	79.1	0.0
1998-Apr-27 Mon	###	22.21	21.7	21.758			###	###	1.6
1998-Apr-24 Fri	21.8	###	21.8	###			87.7	87.7	0.0
1998-Apr-23 Thu	###	###	###	###			86.5	86.5	0.0
1998-Apr-22 Wed	21.4	21.45	###	###	756,442	8,112,840	27.9	27.9	0.0
1998-Apr-21 Tue	21.55	21.55	21.2	###			###	###	0.0
1998-Apr-20 Mon	21.4	21.8	###	###			86.5	86.5	0.0
1998-Apr-17 Fri	20.81	21.5	###	21.28			###	###	1.5
1998-Apr-16 Thu	###	20.8	20.378	20.75	1,018,888	20,977,885	###	###	1.5
1998-Apr-15 Wed	19.8	20.28	19.7	20.242	667,780	13,348,922	91.5	91.5	1.4
1998-Apr-14 Tue	19.75	19.86	19.7	###			###	###	0.0
1998-Apr-09 Thu	###	19.72	###	19.7			###	###	1.4
1998-Apr-08 Wed	###	19.8	19.55	19.8			###	###	1.4
1998-Apr-07 Tue	19.758	19.8	19.54	19.55			23.4	23.4	###
1998-Apr-06 Mon	19.782	###	###	###			27.8	27.8	0.0
1998-Apr-03 Fri	###	###	19.59	19.75			17.2	17.2	###
1998-Apr-02 Thu	###	###	###	###	734,654	0	###	###	0.0
1998-Apr-01 Wed	19.85	###	19.85	###			###	###	0.0
1998-Mar-31 Tue	###	19.85	19.55	19.85	935,586	18,431,044	79.3	79.3	1.4
1998-Mar-30 Mon	19.5	###	19.5	19.53			76.6	76.6	###
1998-Mar-27 Fri	19.51	###	19.5	19.54	2,235,451	21,795,647	###	###	1.4
1998-Mar-26 Thu	###	###	19.45	###	1,380,344	13,423,845	74.2	74.2	0.0
1998-Mar-25 Wed	###	19.85	###	###	1,133,527	11,250,255	###	###	0.0
1998-Mar-24 Tue	19.7	19.79	19.56	19.75	817,981	16,093,776	###	###	###
1998-Mar-23 Mon	19.85	19.858	19.57	19.7	1,197,885	###	26.5	26.5	1.4
1998-Mar-20 Fri	19.853	###	###	###	1,214,354	0	###	###	0.0
1998-Mar-19 Thu	###	19.83	###	19.78			85.5	85.5	1.4
1998-Mar-18 Wed	###	19.7	###	19.5			77.7	77.7	1.4
1998-Mar-17 Tue	19.249	19.5	19.249	19.4			79.4	79.4	1.4
1998-Mar-16 Mon	###	19.2	###	###	4,507,145	###	###	###	0.0
1998-Mar-13 Fri	19.46	###	###	###	991,040	0	###	###	0.0
1998-Mar-12 Thu	###	###	19.4	19.46			###	###	###
1998-Mar-11 Wed	19.626	###	19.4	19.55	1,107,145	###	28.6	28.6	###
1998-Mar-10 Tue	###	19.8	19.58	19.624	378,545	7,453,551	###	###	###
1998-Mar-09 Mon	19.49	19.52	###	19.4	233,158	2,275,622	###	###	1.4
1998-Mar-06 Fri	###	19.4	###	19.4			###	###	1.4
1998-Mar-05 Thu	19.653	19.653	###	###	1,499,027	14,730,188	14.8	14.8	0.0
1998-Mar-04 Wed	19.8	###	19.7	19.7	2,253,372	###	25.0	25.0	1.4
1998-Mar-03 Tue	###	19.87	###	19.8			###	###	1.4
1998-Mar-02 Mon	###	19.73	###	###	849,378	###	88.5	88.5	0.0
1998-Feb-27 Fri	19.249	19.4	###	19.28	2,625,179	###	71.0	71.0	1.4
1998-Feb-26 Thu	###	###	###	19.055			86.5	86.5	###
1998-Feb-25 Wed	18.459	###	18.4	18.582	1,346,051	###	76.2	76.2	1.3
1998-Feb-24 Tue	###	###	###	18.59			84.2	84.2	1.3
1998-Feb-23 Mon	18.7	18.7	###	18.55	894,277	8,361,489	###	###	1.3
1998-Feb-20 Fri	18.976	###	18.5	###			###	###	0.0
1998-Feb-19 Thu	###	19.4	###	18.987			20.3	20.3	###
1998-Feb-18 Wed	###	19.25	###	19.2			###	###	###
1998-Feb-17 Tue	###	###	###	###	874,354	0	###	###	0.0
1998-Feb-16 Mon	###	###	18.85	###			24.1	24.1	0.0
1998-Feb-13 Fri	###	19.44	###	19.2	1,481,170	14,396,972	26.2	26.2	###
1998-Feb-12 Thu	19.2	19.2	###	###	1,181,926	11,346,489	18.7	18.7	0.0
1998-Feb-11 Wed	###	###	###	19.225	3,131,370	0	16.2	16.2	###
1998-Feb-10 Tue	###	19.72	19.45	19.546	2,311,282	45,266,457	###	###	###
1998-Feb-09 Mon	###	###	###	19.7			66.7	66.7	1.4
1998-Feb-06 Fri	19.89	###	19.51	19.56	979,428	9,554,320	12.9	12.9	1.4
1998-Feb-05 Thu	19.984	###	###	19.8			###	###	1.4
1998-Feb-04 Wed	###	###	20	###			###	###	0.0
1998-Feb-03 Tue	20.022	###	19.925	###			82.2	82.2	0.0
1998-Feb-02 Mon	19.42	###	19.42	19.87			88.9	88.9	###
1998-Jan-30 Fri	19.21	19.49	19.21	19.356	1,865,729	36,101,856	72.7	72.7	1.4
1998-Jan-29 Thu	###	###	###	19.126	995,282	0	23.2	23.2	###
1998-Jan-28 Wed	18.955	19.29	###	19.26	1,638,477	###	###	###	1.4
1998-Jan-27 Tue	###	###	19.4	19.485	1,148,820	11,143,554	###	###	###
1998-Jan-23 Fri	###	19.55	###	19.5	1,126,986	11,016,288	###	###	1.4
1998-Jan-22 Thu	18.788	###	18.788	###	1,417,457	###	83.3	83.3	0.0
1998-Jan-21 Wed	###	###	18.458	###	1,837,353	###	80.8	80.8	0.0
1998-Jan-20 Tue	18.25	###	18.2	18.2	2,356,123	###	28.2	28.2	###
1998-Jan-19 Mon	###	###	18.25	###	3,947,556	36,021,448	74.0	74.0	0.0
1998-Jan-16 Fri	17.85	18.52	17.85	18.5			###	###	###
1998-Jan-15 Thu	###	###	17.7	17.957			32.1	32.1	1.3
1998-Jan-14 Wed	###	###	###	###	2,072,721	0	97.3	97.3	0.0
1998-Jan-13 Tue	###	###	16.81	###			###	###	0.0
1998-Jan-12 Mon	16.725	16.85	16.5	16.85			84.9	84.9	###
1998-Jan-09 Fri	17.454	17.5	###	###	1,377,073	12,049,388	###	###	0.0
1998-Jan-08 Thu	17.854	17.854	17.57	###			16.1	16.1	0.0
1998-Jan-07 Wed	18.2	18.25	###	18.089	1,160,226	###	###	###	1.3
1998-Jan-06 Tue	###	18.4	###	###			###	###	0.0
1998-Jan-05 Mon	###	###	###	###	757,144	0	###	###	0.0
1998-Jan-02 Fri	17.75	###	17.75	###	81,473	723,072	###	###	0.0
1997-Dec-31 Wed	17.759	###	17.75	###			76.5	76.5	0.0
1997-Dec-30 Tue	###	17.8	###	###			85.1	85.1	0.0
1997-Dec-29 Mon	###	17.2	16.85	17.2			###	###	1.2
1997-Dec-24 Wed	17.2	17.26	###	###	383,577	###	###	###	0.0
1997-Dec-23 Tue	###	17.29	###	17.27			82.3	82.3	###
1997-Dec-22 Mon	###	###	16.7	16.8	1,030,855	###	###	###	1.2
1997-Dec-19 Fri	17.2	17.25	###	###	5,688,043	49,059,370	###	###	0.0
1997-Dec-18 Thu	###	###	###	###			86.3	86.3	0.0
1997-Dec-17 Wed	###	###	16.73	###	1,905,129	###	###	###	0.0
1997-Dec-16 Tue	16.75	16.85	###	###	583,140	4,912,954	23.2	23.2	0.0
1997-Dec-15 Mon	###	16.849	16.5	16.656	904,788	15,086,887	19.9	19.9	###
1997-Dec-12 Fri	###	###	16.85	16.85	654,975	###	###	###	###
1997-Dec-11 Thu	###	###	17.2	17.24			###	###	###
1997-Dec-10 Wed	###	17.77	17.55	###			###	###	0.0
1997-Dec-09 Tue	17.48	17.85	17.48	###	944,383	16,682,525	86.0	86.0	0.0
1997-Dec-08 Mon	###	17.55	###	17.4	1,657,245	14,542,324	87.1	87.1	1.2
1997-Dec-05 Fri	###	16.85	16.5	16.8	817,551	###	###	###	1.2
1997-Dec-04 Thu	16.984	16.984	16.7	16.75			15.1	15.1	###
1997-Dec-03 Wed	16.7	###	###	###			74.7	74.7	0.0
1997-Dec-02 Tue	16.476	###	###	16.5	2,367,821	0	72.5	72.5	1.2
1997-Dec-01 Mon	16.25	16.4	16.2	###			72.2	72.2	0.0
1997-Nov-28 Fri	16.176	16.22	###	###	2,210,656	17,928,420	22.0	22.0	0.0
1997-Nov-27 Thu	###	###	###	###			###	###	0.0
1997-Nov-26 Wed	16.5	###	16.25	###			###	###	0.0
1997-Nov-25 Tue	###	16.45	16.27	16.45	927,583	15,175,257	###	###	1.2
1997-Nov-24 Mon	###	16.577	###	16.577			91.5	91.5	1.2
1997-Nov-21 Fri	###	###	###	###	2,006,347	0	###	###	0.0
1997-Nov-20 Thu	16.172	16.4	###	###	1,689,843	###	32.3	32.3	0.0
1997-Nov-19 Wed	16.253	16.48	###	###	2,174,221	17,915,581	30.6	30.6	0.0
1997-Nov-18 Tue	###	16.7	###	16.4			32.3	32.3	###
1997-Nov-17 Mon	16.75	16.85	16.4	16.51			18.6	18.6	###
1997-Nov-14 Fri	###	###	16.7	16.71	2,563,551	21,405,650	22.0	22.0	###
1997-Nov-13 Thu	16.81	###	16.7	16.955	1,328,473	11,092,749	###	###	###
1997-Nov-12 Wed	###	###	###	###	704,149	0	31.0	31.0	0.0
1997-Nov-11 Tue	###	###	###	###			###	###	0.0
1997-Nov-10 Mon	16.747	17.22	16.72	###	1,260,450	###	79.5	79.5	0.0
1997-Nov-07 Fri	###	17.45	###	###	735,847	###	23.3	23.3	0.0
1997-Nov-06 Thu	17.26	17.4	17.2	###			###	###	0.0
1997-Nov-05 Wed	17.343	###	17.2	17.25			###	###	1.2
1997-Nov-04 Tue	17.246	17.55	17.246	###	412,948	###	###	###	0.0
1997-Nov-03 Mon	17.45	17.45	###	17.27	687,824	###	###	###	###
1997-Oct-31 Fri	16.987	17.4	16.89	###			###	###	0.0
1997-Oct-30 Thu	17.087	###	16.74	17.28			###	###	1.2
1997-Oct-29 Wed	###	###	16.7	16.8	2,303,981	19,238,241	###	###	1.2
1997-Oct-28 Tue	###	###	15.2	16.053			21.5	21.5	###
1997-Oct-27 Mon	18.284	###	###	###			###	###	0.0
1997-Oct-24 Fri	###	18.8	18.4	###	2,244,072	###	35.7	35.7	0.0
1997-Oct-23 Thu	###	###	###	###			22.3	22.3	0.0
1997-Oct-22 Wed	###	###	###	###	1,031,749	0	###	###	0.0
1997-Oct-21 Tue	###	###	###	###			###	###	0.0
1997-Oct-20 Mon	19.5	###	19.5	19.86			87.1	87.1	1.4
1997-Oct-17 Fri	19.686	19.77	###	###	1,266,271	12,517,088	###	###	0.0
1997-Oct-16 Thu	19.89	19.89	19.74	19.84	1,116,751	22,128,421	34.7	34.7	1.4
1997-Oct-15 Wed	20.26	20.26	19.7	###			###	###	0.0
1997-Oct-14 Tue	###	20.26	###	20.257			###	###	###
1997-Oct-13 Mon	20.2	20.2	###	###	333,222	3,365,542	36.1	36.1	0.0
1997-Oct-10 Fri	###	###	###	###	312,882	0	31.8	31.8	0.0
1997-Oct-09 Thu	###	###	###	20.451	1,467,389	0	10.3	10.3	###
1997-Oct-08 Wed	###	###	###	###	460,675	0	70.0	70.0	0.0
1997-Oct-07 Tue	20.981	###	20.82	###	257,053	2,675,921	###	###	0.0
1997-Oct-06 Mon	###	###	###	21			21.9	21.9	1.5
1997-Oct-03 Fri	21.22	21.22	###	###			###	###	0.0
1997-Oct-02 Thu	21.054	21.26	21.043	21.24	472,983	###	81.2	81.2	1.5
1997-Oct-01 Wed	20.71	21	20.71	###	644,788	13,447,053	###	###	0.0
1997-Sep-30 Tue	20.77	20.83	###	20.75			27.6	27.6	1.5
1997-Sep-29 Mon	###	20.8	###	20.77	448,771	###	###	###	###
1997-Sep-26 Fri	###	###	###	###	3,472,453	0	28.0	28.0	0.0
1997-Sep-25 Thu	20.84	###	20.685	20.685			###	###	1.5
1997-Sep-24 Wed	###	###	20.71	20.77			###	###	###
1997-Sep-23 Tue	###	21.25	###	###			###	###	0.0
1997-Sep-22 Mon	20.5	###	20.5	###	3,624,450	###	###	###	0.0
1997-Sep-19 Fri	20.42	20.85	###	20.82			###	###	1.5
1997-Sep-18 Thu	###	###	20	20.26	528,973	###	76.6	76.6	1.4
1997-Sep-17 Wed	20.183	20.2	###	###	948,887	9,583,758	###	###	0.0
1997-Sep-16 Tue	20.354	###	20	###			24.1	24.1	0.0
1997-Sep-15 Mon	20.484	20.484	###	###			24.0	24.0	0.0
1997-Sep-12 Fri	20.7	20.7	###	###	769,284	7,962,089	22.1	22.1	0.0
1997-Sep-11 Thu	20.55	###	20.55	###			79.4	79.4	0.0
1997-Sep-10 Wed	20.52	###	20.52	###			75.8	75.8	0.0
1997-Sep-09 Tue	20.249	20.47	20.248	20.47			###	###	1.5
1997-Sep-08 Mon	19.956	###	###	###			77.9	77.9	0.0
1997-Sep-05 Fri	###	20	19.85	19.85	890,359	###	###	###	1.4
1997-Sep-04 Thu	20.079	20.079	19.82	19.87			###	###	###
1997-Sep-03 Wed	20.121	20.2	###	###	302,143	3,051,644	72.1	72.1	0.0
1997-Sep-02 Tue	###	###	19.88	###	946,077	###	###	###	0.0
1997-Sep-01 Mon	###	20.26	20	###	166,574	###	###	###	0.0
1997-Aug-29 Fri	20.27	20.27	###	###			###	###	0.0
1997-Aug-28 Thu	20.5	20.5	20.27	###	647,472	###	22.2	22.2	0.0
1997-Aug-27 Wed	###	###	###	20.25			30.2	30.2	###
1997-Aug-26 Tue	20.557	###	20.2	20.23			15.4	15.4	1.4
1997-Aug-25 Mon	20.43	20.55	20.43	20.5			71.8	71.8	1.5
1997-Aug-22 Fri	###	###	###	###			###	###	0.0
1997-Aug-21 Thu	###	20.888	20.72	20.74	449,376	###	22.2	22.2	###
1997-Aug-20 Wed	###	###	20.7	20.7	1,654,550	###	###	###	1.5
1997-Aug-19 Tue	###	###	20.7	20.81	733,783	7,594,654	###	###	###
1997-Aug-18 Mon	###	21.123	20.81	###	597,649	###	26.5	26.5	0.0
1997-Aug-15 Fri	###	21.5	###	21.48	975,047	10,481,755	###	###	1.5
1997-Aug-14 Thu	###	###	21	###	710,385	7,459,042	###	###	0.0
1997-Aug-13 Wed	21.156	21.2	21	###	967,679	20,418,026	###	###	0.0
1997-Aug-12 Tue	21.355	21.4	21.2	###	1,215,649	25,893,323	###	###	0.0
1997-Aug-11 Mon	###	21.57	21.2	21.27			###	###	###
1997-Aug-08 Fri	###	###	###	###	2,046,149	0	###	###	0.0
1997-Aug-07 Thu	21.027	###	20.83	20.85			25.6	25.6	###
1997-Aug-06 Wed	20.55	20.8	20.55	20.8	593,079	###	77.4	77.4	1.5
1997-Aug-05 Tue	20.7	20.7	20.4	20.48			###	###	1.5
1997-Aug-04 Mon	20.7	20.7	20.58	###	236,054	4,872,154	35.3	35.3	0.0
1997-Aug-01 Fri	20.75	###	###	###			###	###	0.0
1997-Jul-31 Thu	###	###	20.85	20.877	1,224,320	###	23.1	23.1	###
1997-Jul-30 Wed	21.085	###	###	###			###	###	0.0
1997-Jul-29 Tue	21.45	21.45	21	###	573,021	12,162,370	12.8	12.8	0.0
1997-Jul-28 Mon	21.2	21.45	21.2	21.353			###	###	1.5
1997-Jul-25 Fri	###	21.25	###	21.25	2,748,326	###	###	###	1.5
1997-Jul-24 Thu	21.176	21.25	###	21.25			###	###	1.5
1997-Jul-23 Wed	21.429	21.49	###	###	1,062,926	###	16.4	16.4	0.0
1997-Jul-22 Tue	###	21.51	###	###	440,576	###	18.6	18.6	0.0
1997-Jul-21 Mon	###	21.7	21.4	21.42			###	###	1.5
1997-Jul-18 Fri	21.7	21.8	###	21.8	722,225	7,872,252	72.6	72.6	1.6
1997-Jul-17 Thu	###	21.85	21.55	21.56	743,580	16,135,686	###	###	1.5
1997-Jul-16 Wed	21.5	###	21.4	###			###	###	0.0
1997-Jul-15 Tue	###	###	21.45	21.5	1,009,583	10,827,777	###	###	1.5
1997-Jul-14 Mon	###	###	###	###			###	###	0.0
1997-Jul-11 Fri	21.81	22	21.75	21.81			###	###	1.6
1997-Jul-10 Thu	22.055	22.055	###	21.72	399,456	###	###	###	###
1997-Jul-09 Wed	###	###	###	###	1,058,428	0	58.6	58.6	0.0
1997-Jul-08 Tue	###	###	22	###			40.2	40.2	0.0
1997-Jul-07 Mon	22.42	###	###	22.45	671,342	0	84.4	84.4	###
1997-Jul-04 Fri	22.43	22.7	###	22.43	498,423	###	###	###	1.6
1997-Jul-03 Thu	22.984	###	###	22.4	1,222,728	0	13.5	13.5	###
1997-Jul-02 Wed	22.573	###	22.551	###	1,144,656	###	81.4	81.4	0.0
1997-Jul-01 Tue	22.422	22.52	###	22.47	1,502,774	###	###	###	###
1997-Jun-30 Mon	###	22.58	22.44	22.58	1,123,350	###	63.0	63.0	1.6
1997-Jun-27 Fri	22.55	###	22.45	22.57			###	###	1.6
1997-Jun-26 Thu	22.8	22.842	22.7	22.842			70.4	70.4	###
1997-Jun-25 Wed	22.71	###	###	22.89			77.4	77.4	###
1997-Jun-24 Tue	###	###	22.2	22.554	621,246	###	###	###	###
1997-Jun-23 Mon	###	###	22.4	22.45			###	###	###
1997-Jun-20 Fri	22.922	23.046	###	###	2,151,783	###	###	###	0.0
1997-Jun-19 Thu	22.886	###	22.84	###			###	###	0.0
1997-Jun-18 Wed	###	23.25	###	23.23			###	###	###
1997-Jun-17 Tue	###	###	###	###			###	###	0.0
1997-Jun-16 Mon	###	###	###	###			83.8	83.8	0.0
1997-Jun-13 Fri	###	###	###	22.286	901,578	0	###	###	###
1997-Jun-12 Thu	21.56	22	21.56	###			###	###	0.0
1997-Jun-11 Wed	21.426	###	21.389	21.52	1,582,150	###	###	###	1.5
1997-Jun-10 Tue	###	21.27	21	###	764,644	16,160,750	###	###	0.0
1997-Jun-06 Fri	###	21.023	20.7	20.85	1,051,228	###	26.6	26.6	###
1997-Jun-05 Thu	###	###	###	###	1,169,675	0	###	###	0.0
1997-Jun-04 Wed	###	21.25	###	###			67.6	67.6	0.0
1997-Apr-07 Mon	18.79	###	18.79	###			82.0	82.0	0.0
1997-Mar-27 Thu	18.626	###	18.626	18.86			###	###	1.3
1997-Mar-26 Wed	18.29	18.52	18.29	18.47			75.7	75.7	###
1997-Mar-25 Tue	18.4	18.4	18.27	###			27.0	27.0	0.0
1997-Mar-24 Mon	###	18.44	18.22	18.24			###	###	1.3
1997-Mar-21 Fri	18.359	18.4	18.25	###			###	###	0.0
1997-Mar-20 Thu	###	18.56	###	18.42			###	###	1.3
1997-Mar-19 Wed	18.45	18.51	###	18.45			###	###	1.3
1997-Jan-22 Wed	###	19.53	###	19.5			###	###	1.4
1997-Jan-21 Tue	19.45	19.45	19.27	###			30.6	30.6	0.0
1997-Jan-20 Mon	19.5	###	19.43	19.48			33.3	33.3	###
1996-Nov-07 Thu	19.7	19.7	19.29	###			14.8	14.8	0.0
1996-Oct-24 Thu	19.82	###	19.75	###			71.5	71.5	0.0
1996-Oct-23 Wed	###	###	###	19.82			###	###	1.4
1996-Oct-22 Tue	19.774	###	19.7	19.85			###	###	1.4
1996-Oct-21 Mon	19.5	19.84	19.5	19.84			85.2	85.2	1.4
1996-Oct-18 Fri	19.84	###	19.5	19.5			11.9	11.9	1.4
1996-Oct-17 Thu	###	###	19.74	19.79			26.1	26.1	###
1996-Oct-16 Wed	###	###	19.58	###			84.4	84.4	0.0
1996-Oct-15 Tue	19.85	###	###	###			###	###	0.0
1996-Oct-14 Mon	19.4	19.72	###	19.72			83.8	83.8	1.4
1996-Oct-11 Fri	18.89	###	18.878	19.2			###	###	###
1996-Oct-10 Thu	18.8	###	18.7	18.84			###	###	1.3
1996-Oct-09 Wed	###	###	18.83	18.85			18.2	18.2	###
1996-Oct-08 Tue	19.42	19.42	###	19.2			19.9	19.9	###
1996-Oct-07 Mon	###	19.5	###	19.44			###	###	1.4
1996-Oct-04 Fri	###	19.28	###	19.25			###	###	1.4
1996-Oct-03 Thu	###	###	###	###			###	###	0.0
1996-Oct-02 Wed	###	###	###	###			21.7	21.7	0.0
1996-Oct-01 Tue	18.8	###	18.8	###			81.7	81.7	0.0
1996-Sep-30 Mon	###	19.24	###	###			###	###	0.0
1996-Sep-27 Fri	18.7	###	###	###			78.4	78.4	0.0
1996-Sep-26 Thu	18.7	18.75	###	18.75			65.8	65.8	###
1996-Sep-25 Wed	###	18.55	###	18.55			86.8	86.8	1.3
1996-Sep-24 Tue	###	###	###	###			71.1	71.1	0.0
1996-Sep-23 Mon	18.2	18.2	###	###			31.0	31.0	0.0
1996-Sep-20 Fri	18.47	18.55	18.28	18.45			###	###	1.3
1996-Sep-19 Thu	###	18.48	###	18.47			88.0	88.0	###
1996-Sep-18 Wed	18.45	18.45	###	###			15.0	15.0	0.0
1996-Sep-17 Tue	18.578	18.59	18.42	18.5			30.8	30.8	###
1996-Sep-16 Mon	18.8	18.8	18.56	18.56			18.1	18.1	1.3
1996-Sep-13 Fri	###	18.55	18.2	18.5			76.5	76.5	###
1996-Sep-12 Thu	###	###	###	17.83			12.2	12.2	###
1996-Sep-11 Wed	###	###	###	###			7.7	7.7	0.0
1996-Sep-10 Tue	###	###	###	###			25.4	25.4	0.0
1996-Sep-09 Mon	18.8	###	18.8	###			78.6	78.6	0.0
1996-Sep-06 Fri	###	###	###	18.7			###	###	1.3
1996-Sep-05 Thu	###	19.25	###	###			###	###	0.0
1996-Sep-04 Wed	19.2	19.25	###	###			23.8	23.8	0.0
1996-Sep-03 Tue	19.2	19.22	###	###			27.3	27.3	0.0
1996-Sep-02 Mon	19.21	19.25	###	###			###	###	0.0
1996-Aug-30 Fri	###	###	###	19.22			63.7	63.7	1.4
1996-Aug-29 Thu	###	19.56	19.43	19.43			25.4	25.4	1.4
1996-Aug-28 Wed	19.4	19.58	19.4	19.57			76.9	76.9	1.4
1996-Aug-27 Tue	19.48	19.483	###	###			21.4	21.4	0.0
1996-Aug-26 Mon	###	###	19.53	19.58			###	###	1.4
1996-Aug-23 Fri	19.42	19.7	###	19.7			###	###	1.4
1996-Aug-22 Thu	19.46	###	###	19.4			26.5	26.5	1.4
1996-Aug-21 Wed	###	###	###	19.5			###	###	1.4
1996-Aug-20 Tue	19.42	19.5	###	19.42			###	###	1.4
1996-Aug-19 Mon	###	###	###	###			86.4	86.4	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	18.8	###			23.7	23.7	0.0
1996-Aug-14 Wed	18.8	###	18.79	###			82.0	82.0	0.0
1996-Aug-13 Tue	###	###	###	###			82.8	82.8	0.0
1996-Aug-12 Mon	18.56	18.7	18.52	###			###	###	0.0
1996-Aug-09 Fri	18.55	###	18.5	###			76.4	76.4	0.0
1996-Aug-08 Thu	18.45	18.7	###	18.59			76.0	76.0	1.3
1996-Aug-07 Wed	18.53	18.53	###	18.42			###	###	1.3
1996-Aug-06 Tue	18.623	18.78	18.54	18.54			###	###	1.3
1996-Aug-05 Mon	###	###	###	###			###	###	0.0
1996-Aug-02 Fri	18.5	18.7	18.5	###			###	###	0.0
1996-Aug-01 Thu	###	18.5	18.2	###			68.6	68.6	0.0
1996-Jul-31 Wed	###	18.25	###	18.25			68.0	68.0	###
1996-Jul-30 Tue	17.7	17.86	17.58	17.84			83.2	83.2	1.3
1996-Jul-29 Mon	###	###	17.75	17.79			###	###	###
1996-Jul-26 Fri	17.5	17.8	17.5	17.8			###	###	###
1996-Jul-25 Thu	17.488	###	###	17.42			###	###	1.2
1996-Jul-24 Wed	17.76	###	17.45	17.45			###	###	###
1996-Jul-23 Tue	###	###	17.75	17.8			###	###	###
1996-Jul-22 Mon	17.785	###	17.785	###			###	###	0.0
1996-Jul-19 Fri	17.76	###	###	###			###	###	0.0
1996-Jul-18 Thu	17.487	###	###	17.42			20.3	20.3	1.2
1996-Jul-17 Wed	###	###	###	###			###	###	0.0
1996-Jul-16 Tue	17.44	17.5	17.25	###			###	###	0.0
1996-Jul-15 Mon	###	###	17.75	17.8			###	###	###
1996-Jul-12 Fri	18.251	18.253	###	###			###	###	0.0
1996-Jul-11 Thu	18.74	18.74	###	###			###	###	0.0
1996-Jul-10 Wed	18.82	###	18.74	18.75			###	###	###
1996-Jul-09 Tue	###	18.86	###	18.73			###	###	1.3
1996-Jul-08 Mon	###	18.72	18.58	18.58			###	###	1.3
1996-Jul-05 Fri	###	###	###	###			12.1	12.1	0.0
1996-Jul-04 Thu	###	19.5	19.25	###			21.8	21.8	0.0
1996-Jul-03 Wed	19.78	19.83	19.54	19.55			22.6	22.6	###
1996-Jul-02 Tue	19.84	19.85	19.7	19.75			22.6	22.6	###
1996-Jul-01 Mon	19.582	19.8	19.52	19.77			78.3	78.3	1.4

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-21 01:28:13 thru 2026-03-21 01:28:17 for 0 hrs 0 min 4 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000