(SEK) SEEK LIMITED Daily Prices Page 4

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

_{Currently Sun 24-May-05 11:20:49 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SEK) SEEK LIMITED Daily Prices Page 4...

TOC Company Info for SEK Limits

Company Details for (SEK) SEEK LIMITED

Listing Code	SEK
Listing Name	SEEK LIMITED
GICS Sector	Media & Entertainment
ISIN Name	SEEK LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SEK6

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for SEK .. Friday 10th November 2023

SEK is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	96,583,371	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SEK Bottom

End of day Prices (full format),

2400 Days for (SEK) SEEK LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.29
2014-Aug-12 Tue	16.2	16.58	###	16.55			###	###	1.2
2014-Aug-11 Mon	###	###	###	###	791,623	0	73.7	73.7	0.0
2014-Aug-08 Fri	16.5	16.5	###	###			###	###	0.0
2014-Aug-07 Thu	16.48	16.57	###	16.41			###	###	1.2
2014-Aug-06 Wed	16.25	16.5	###	16.45			85.2	85.2	1.2
2014-Aug-05 Tue	###	16.42	###	###			###	###	0.0
2014-Aug-04 Mon	###	###	###	16.27			78.9	78.9	1.2
2014-Aug-01 Fri	###	16.48	16.22	###	1,026,947	16,790,583	###	###	0.0
2014-Jul-31 Thu	16.52	###	16.52	16.59	805,257	6,651,422	74.6	74.6	1.2
2014-Jul-30 Wed	16.43	###	16.4	16.52			71.5	71.5	###
2014-Jul-29 Tue	###	16.46	16.25	###			68.1	68.1	0.0
2014-Jul-28 Mon	###	16.52	###	16.5			80.5	80.5	1.2
2014-Jul-25 Fri	###	16.44	###	16.42	1,061,921	###	75.8	75.8	1.2
2014-Jul-24 Thu	16.5	###	###	16.4			###	###	###
2014-Jul-23 Wed	16.58	###	16.27	16.5			###	###	1.2
2014-Jul-22 Tue	16.48	16.655	16.43	###			###	###	0.0
2014-Jul-21 Mon	###	###	###	###	1,031,872	0	###	###	0.0
2014-Jul-18 Fri	16.51	###	###	###			18.5	18.5	0.0
2014-Jul-17 Thu	###	###	16.81	###	1,177,187	9,894,256	###	###	0.0
2014-Jul-16 Wed	16.54	16.78	16.45	16.75	898,773	###	###	###	###
2014-Jul-15 Tue	###	###	16.45	16.53	410,820	###	32.1	32.1	###
2014-Jul-14 Mon	16.5	###	16.45	16.51	458,185	3,768,571	72.6	72.6	###
2014-Jul-11 Fri	###	16.47	###	16.46	1,129,828	###	84.4	84.4	1.2
2014-Jul-10 Thu	###	16.4	16.2	16.29			###	###	###
2014-Jul-09 Wed	16.75	16.76	16.27	###			13.6	13.6	0.0
2014-Jul-08 Tue	16.74	###	###	16.84			###	###	1.2
2014-Jul-07 Mon	###	16.74	16.48	###			###	###	0.0
2014-Jul-04 Fri	16.76	16.81	16.57	###	425,775	7,106,184	25.7	25.7	0.0
2014-Jul-03 Thu	16.42	16.72	16.4	###			###	###	0.0
2014-Jul-02 Wed	###	16.43	###	###			###	###	0.0
2014-Jul-01 Tue	15.85	###	15.8	###			70.6	70.6	0.0
2014-Jun-30 Mon	###	###	15.85	15.85			29.5	29.5	1.1
2014-Jun-27 Fri	###	16.42	###	###	841,451	###	20.1	20.1	0.0
2014-Jun-26 Thu	###	###	###	###			61.5	61.5	0.0
2014-Jun-25 Wed	###	###	###	16.21	890,221	0	###	###	1.2
2014-Jun-24 Tue	16.47	###	###	16.51	745,652	0	###	###	###
2014-Jun-23 Mon	###	###	16.54	16.58	1,154,455	9,547,342	###	###	1.2
2014-Jun-20 Fri	16.73	16.79	###	16.41			###	###	1.2
2014-Jun-19 Thu	###	16.84	16.49	16.78	1,381,881	23,029,046	###	###	1.2
2014-Jun-18 Wed	16.5	###	###	16.5			###	###	1.2
2014-Jun-17 Tue	16.2	16.53	###	16.5			85.1	85.1	1.2
2014-Jun-16 Mon	###	16.41	###	###			###	###	0.0
2014-Jun-13 Fri	###	16.72	###	###	2,211,954	###	16.4	16.4	0.0
2014-Jun-12 Thu	16.77	###	16.7	###	2,212,057	18,470,675	83.1	83.1	0.0
2014-Jun-11 Wed	16.87	###	###	16.74			25.3	25.3	1.2
2014-Jun-10 Tue	16.86	###	16.73	###			###	###	0.0
2014-Jun-06 Fri	###	17.26	16.78	16.83			13.9	13.9	1.2
2014-Jun-05 Thu	16.85	###	16.77	###	1,665,959	###	87.2	87.2	0.0
2014-Jun-04 Wed	16.74	16.84	16.53	16.76			###	###	1.2
2014-Jun-03 Tue	16.84	###	16.56	16.74			34.0	34.0	1.2
2014-Jun-02 Mon	###	17.28	###	###	730,248	6,309,342	79.0	79.0	0.0
2014-May-30 Fri	###	17.23	###	###	1,040,425	###	22.2	22.2	0.0
2014-May-29 Thu	###	17.28	###	###			###	###	0.0
2014-May-28 Wed	16.7	###	###	###	1,182,450	0	84.2	84.2	0.0
2014-May-27 Tue	###	###	16.51	16.53	853,574	7,046,253	25.9	25.9	###
2014-May-26 Mon	###	###	###	16.52	1,247,575	0	22.2	22.2	###
2014-May-23 Fri	16.49	###	16.475	16.55	1,067,789	###	75.5	75.5	1.2
2014-May-22 Thu	16.5	###	16.28	16.45	971,489	7,907,920	###	###	1.2
2014-May-21 Wed	16.4	16.44	###	###			###	###	0.0
2014-May-20 Tue	16.77	###	16.42	16.42	1,307,879	10,737,686	###	###	1.2
2014-May-19 Mon	###	###	###	###			18.6	18.6	0.0
2014-May-16 Fri	17.44	17.49	###	###			15.9	15.9	0.0
2014-May-15 Thu	17.59	###	17.25	17.52			26.1	26.1	###
2014-May-14 Wed	17.56	17.73	17.5	17.72			###	###	1.3
2014-May-13 Tue	17.25	17.47	17.25	17.47			###	###	1.2
2014-May-12 Mon	17.2	17.23	###	17.2			###	###	1.2
2014-May-09 Fri	###	17.27	###	###	600,386	###	74.2	74.2	0.0
2014-May-08 Thu	###	17.28	###	17.2	651,442	5,628,458	75.8	75.8	1.2
2014-May-07 Wed	17.24	###	###	###			###	###	0.0
2014-May-06 Tue	###	17.52	###	17.29			77.3	77.3	###
2014-May-05 Mon	###	###	16.81	16.88			###	###	1.2
2014-May-02 Fri	16.81	###	16.43	16.88			###	###	1.2
2014-May-01 Thu	16.89	###	16.485	16.52	602,228	###	21.5	21.5	###
2014-Apr-30 Wed	16.85	###	16.58	16.72	747,673	###	###	###	1.2
2014-Apr-29 Tue	17.49	17.49	16.59	###			###	###	0.0
2014-Apr-28 Mon	###	###	###	17.27			###	###	###
2014-Apr-24 Thu	17.25	###	###	###			22.0	22.0	0.0
2014-Apr-23 Wed	16.87	###	16.73	###			###	###	0.0
2014-Apr-22 Tue	16.83	16.86	###	16.79			###	###	###
2014-Apr-17 Thu	16.8	###	16.59	16.74			25.8	25.8	1.2
2014-Apr-16 Wed	16.25	###	16.175	###			###	###	0.0
2014-Apr-15 Tue	###	16.22	###	###	1,503,757	###	###	###	0.0
2014-Apr-14 Mon	16.2	###	15.78	15.78			17.3	17.3	1.1
2014-Apr-11 Fri	16.26	16.545	16.2	16.28			74.9	74.9	1.2
2014-Apr-10 Thu	###	###	16.59	16.76			###	###	1.2
2014-Apr-09 Wed	16.4	16.78	###	###	2,393,588	###	###	###	0.0
2014-Apr-08 Tue	###	###	15.86	16.24	2,753,053	###	81.2	81.2	###
2014-Apr-07 Mon	###	###	###	16.7	1,398,377	0	21.7	21.7	1.2
2014-Apr-04 Fri	17.5	17.5	###	###			13.7	13.7	0.0
2014-Apr-03 Thu	###	###	###	17.42			21.8	21.8	1.2
2014-Apr-02 Wed	###	###	17.5	###			86.3	86.3	0.0
2014-Apr-01 Tue	17.5	###	###	17.56			81.0	81.0	1.3
2014-Mar-31 Mon	17.41	###	17.41	17.57			###	###	1.3
2014-Mar-28 Fri	###	17.29	###	17.26			###	###	1.2
2014-Mar-27 Thu	###	17.24	###	17.24	1,936,646	16,693,888	85.2	85.2	###
2014-Mar-26 Wed	###	###	###	17.25			76.0	76.0	1.2
2014-Mar-25 Tue	###	###	16.77	16.86			34.0	34.0	1.2
2014-Mar-24 Mon	###	###	###	###			80.4	80.4	0.0
2014-Mar-21 Fri	17.28	###	###	###	8,079,174	0	###	###	0.0
2014-Mar-20 Thu	17.79	17.79	###	17.28			###	###	1.2
2014-Mar-19 Wed	17.55	###	17.4	###	1,666,980	14,502,725	###	###	0.0
2014-Mar-18 Tue	17.7	17.88	17.52	17.7			###	###	1.3
2014-Mar-17 Mon	###	17.645	###	###			83.8	83.8	0.0
2014-Mar-14 Fri	###	17.85	17.49	17.49			30.3	30.3	###
2014-Mar-13 Thu	17.47	18.21	17.44	###	2,200,184	39,218,279	88.2	88.2	0.0
2014-Mar-12 Wed	17.72	17.73	###	###	1,707,522	15,137,182	16.1	16.1	0.0
2014-Mar-11 Tue	###	18.25	17.52	17.81			17.8	17.8	1.3
2014-Mar-10 Mon	18.2	###	###	###	1,431,345	0	29.5	29.5	0.0
2014-Mar-07 Fri	18.2	18.54	###	18.25			###	###	###
2014-Mar-06 Thu	17.52	18.24	17.45	###	2,500,576	44,622,778	88.1	88.1	0.0
2014-Mar-05 Wed	17.25	17.56	###	17.42			78.4	78.4	1.2
2014-Mar-04 Tue	16.85	###	16.83	###			72.7	72.7	0.0
2014-Mar-03 Mon	###	###	16.48	16.85			###	###	###
2014-Feb-28 Fri	17.42	17.45	###	###	2,010,524	17,541,821	###	###	0.0
2014-Feb-27 Thu	###	17.25	###	17.24			80.6	80.6	###
2014-Feb-26 Wed	16.75	17.2	16.58	16.85	2,178,257	###	###	###	###
2014-Feb-25 Tue	16.4	###	###	###	2,280,843	0	###	###	0.0
2014-Feb-24 Mon	16.28	###	###	16.24	1,676,243	0	31.1	31.1	###
2014-Feb-21 Fri	###	16.25	###	###	2,316,925	###	###	###	0.0
2014-Feb-20 Thu	###	16.47	15.56	###	6,730,520	107,789,277	###	###	0.0
2014-Feb-19 Wed	###	16.24	###	15.7	9,497,476	###	94.1	94.1	###
2014-Feb-18 Tue	13.5	13.59	13.25	###	1,776,171	###	###	###	0.0
2014-Feb-17 Mon	###	13.46	13.27	13.45			81.2	81.2	###
2014-Feb-14 Fri	###	13.2	###	###	1,481,853	9,780,229	###	###	0.0
2014-Feb-13 Thu	12.88	###	12.83	###			###	###	0.0
2014-Feb-12 Wed	12.47	12.79	12.43	12.79	1,297,658	###	###	###	###
2014-Feb-11 Tue	12.26	12.45	12.25	12.43	575,826	7,111,451	79.8	79.8	0.9
2014-Feb-10 Mon	12.23	12.42	12.23	###	842,821	###	###	###	0.0
2014-Feb-07 Fri	###	###	###	###	657,540	0	63.5	63.5	0.0
2014-Feb-06 Thu	###	###	11.76	###			###	###	0.0
2014-Feb-05 Wed	12.4	12.43	###	###	1,306,246	###	###	###	0.0
2014-Feb-04 Tue	###	12.43	###	###			###	###	0.0
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	12.48	12.56	###	12.41	1,101,659	###	###	###	###
2014-Jan-30 Thu	12.51	12.55	###	12.5			###	###	0.9
2014-Jan-29 Wed	###	12.75	###	12.71	1,027,471	6,550,127	###	###	0.9
2014-Jan-28 Tue	12.5	12.545	###	###	1,692,087	###	###	###	0.0
2014-Jan-24 Fri	12.8	12.89	12.73	12.73			25.7	25.7	###
2014-Jan-23 Thu	###	###	12.83	###			79.1	79.1	0.0
2014-Jan-22 Wed	12.75	###	12.72	###			###	###	0.0
2014-Jan-21 Tue	12.72	###	12.72	###			78.3	78.3	0.0
2014-Jan-20 Mon	12.77	12.87	12.625	12.74			###	###	###
2014-Jan-17 Fri	###	###	12.79	###			###	###	0.0
2014-Jan-16 Thu	###	13.23	###	###	826,681	###	72.6	72.6	0.0
2014-Jan-15 Wed	###	###	###	###			###	###	0.0
2014-Jan-14 Tue	###	###	12.73	12.75			16.9	16.9	###
2014-Jan-13 Mon	13.28	13.325	###	###	424,046	###	###	###	0.0
2014-Jan-10 Fri	13.49	13.57	###	13.28			17.6	17.6	0.9
2014-Jan-09 Thu	13.43	13.49	###	13.49			73.8	73.8	###
2014-Jan-08 Wed	13.26	13.47	13.21	###	645,023	###	78.4	78.4	0.0
2014-Jan-07 Tue	###	13.23	13.055	###			73.9	73.9	0.0
2014-Jan-06 Mon	###	###	###	###	397,578	0	###	###	0.0
2014-Jan-03 Fri	###	###	###	###			76.3	76.3	0.0
2014-Jan-02 Thu	13.49	13.59	13.2	13.26	641,542	8,593,455	12.8	12.8	0.9
2013-Dec-31 Tue	13.24	13.44	13.22	13.41	306,450	4,084,978	81.3	81.3	1.0
2013-Dec-30 Mon	13.41	13.41	13.21	13.27			###	###	0.9
2013-Dec-27 Fri	13.5	13.5	###	13.24			###	###	0.9
2013-Dec-24 Tue	###	###	###	###			87.1	87.1	0.0
2013-Dec-23 Mon	###	###	12.78	###			21.3	21.3	0.0
2013-Dec-20 Fri	12.75	###	###	###			###	###	0.0
2013-Dec-19 Thu	12.5	12.78	###	12.78			###	###	0.9
2013-Dec-18 Wed	###	###	###	###			77.0	77.0	0.0
2013-Dec-17 Tue	12.55	###	###	12.27			###	###	###
2013-Dec-16 Mon	###	###	###	12.55			81.5	81.5	###
2013-Dec-13 Fri	###	###	12.27	12.58	969,149	5,945,729	###	###	0.9
2013-Dec-12 Thu	12.73	12.85	###	12.41	1,258,045	###	15.2	15.2	###
2013-Dec-11 Wed	12.73	###	###	12.73			72.3	72.3	###
2013-Dec-10 Tue	12.89	###	12.75	###			###	###	0.0
2013-Dec-09 Mon	###	###	###	12.76	985,071	0	26.4	26.4	###
2013-Dec-06 Fri	###	###	12.75	12.75			14.4	14.4	###
2013-Dec-05 Thu	13.45	13.45	###	###			18.8	18.8	0.0
2013-Dec-04 Wed	###	###	###	13.25	862,943	0	###	###	###
2013-Dec-03 Tue	###	13.24	###	###			###	###	0.0
2013-Dec-02 Mon	###	13.47	###	###	1,954,745	###	28.7	28.7	0.0
2013-Nov-29 Fri	13.21	13.46	###	###			###	###	0.0
2013-Nov-28 Thu	12.8	13.2	12.8	###	3,426,379	44,542,927	###	###	0.0
2013-Nov-27 Wed	12.57	###	###	12.4	1,053,448	0	###	###	0.9
2013-Nov-26 Tue	12.7	12.7	12.41	###	1,604,579	20,145,489	33.4	33.4	0.0
2013-Nov-25 Mon	12.49	###	12.4	###	1,485,152	9,207,942	82.0	82.0	0.0
2013-Nov-22 Fri	###	12.44	12.21	12.25			23.6	23.6	0.9
2013-Nov-21 Thu	###	12.28	###	12.23			###	###	###
2013-Nov-20 Wed	###	12.48	12.26	12.29			37.2	37.2	0.9
2013-Nov-19 Tue	12.45	12.51	###	###			###	###	0.0
2013-Nov-18 Mon	12.52	12.57	###	12.55	540,556	###	###	###	###
2013-Nov-15 Fri	12.44	###	###	12.5	812,745	0	###	###	0.9
2013-Nov-14 Thu	12.23	12.51	###	12.48			83.4	83.4	###
2013-Nov-13 Wed	12.47	12.5	12.22	12.26			24.3	24.3	0.9
2013-Nov-12 Tue	12.55	12.7	12.5	12.55	1,285,181	16,193,280	###	###	###
2013-Nov-11 Mon	12.81	###	12.52	12.56	1,370,688	###	###	###	0.9
2013-Nov-08 Fri	###	###	12.72	12.8	874,325	###	22.8	22.8	0.9
2013-Nov-07 Thu	12.8	###	12.77	###			84.0	84.0	0.0
2013-Nov-06 Wed	###	###	12.75	12.8			24.3	24.3	0.9
2013-Nov-05 Tue	12.78	###	12.77	###			###	###	0.0
2013-Nov-04 Mon	12.82	###	12.72	12.72	1,003,150	###	###	###	0.9
2013-Nov-01 Fri	###	###	12.84	12.86	660,678	4,241,552	###	###	0.9
2013-Oct-31 Thu	###	###	###	###			32.6	32.6	0.0
2013-Oct-30 Wed	###	###	12.78	###	1,355,529	###	81.1	81.1	0.0
2013-Oct-29 Tue	###	###	###	12.8			###	###	0.9
2013-Oct-28 Mon	###	###	12.7	12.74	1,185,053	7,525,086	###	###	###
2013-Oct-25 Fri	###	###	12.75	12.81	788,482	5,026,572	19.5	19.5	###
2013-Oct-24 Thu	###	###	###	###	1,228,628	0	###	###	0.0
2013-Oct-23 Wed	12.87	###	12.76	12.76	1,260,279	8,040,580	27.0	27.0	###
2013-Oct-22 Tue	12.7	###	12.7	12.8	1,704,647	###	76.8	76.8	0.9
2013-Oct-21 Mon	12.45	###	12.45	###			81.4	81.4	0.0
2013-Oct-18 Fri	###	12.5	###	12.44			83.4	83.4	0.9
2013-Oct-17 Thu	###	12.2	###	###	639,822	###	31.0	31.0	0.0
2013-Oct-16 Wed	###	###	###	###	800,954	0	###	###	0.0
2013-Oct-15 Tue	###	12.2	###	12.2	1,184,988	7,228,426	82.1	82.1	###
2013-Oct-14 Mon	11.76	11.8	###	11.75	1,005,826	5,934,373	###	###	###
2013-Oct-11 Fri	###	11.79	###	11.76			74.0	74.0	0.8
2013-Oct-10 Thu	11.43	11.59	###	###	1,092,122	6,328,846	29.5	29.5	0.0
2013-Oct-09 Wed	11.48	###	11.21	11.59	399,326	2,238,222	78.8	78.8	0.8
2013-Oct-08 Tue	11.57	###	11.47	11.53	869,650	4,987,442	31.4	31.4	###
2013-Oct-07 Mon	11.75	###	11.59	###			###	###	0.0
2013-Oct-04 Fri	11.75	11.84	###	11.77	558,541	###	73.9	73.9	###
2013-Oct-03 Thu	11.81	###	11.78	11.89	584,546	3,442,975	###	###	###
2013-Oct-02 Wed	11.85	###	11.81	###			76.2	76.2	0.0
2013-Oct-01 Tue	11.85	###	11.83	11.85	745,127	4,407,426	###	###	###
2013-Sep-30 Mon	###	###	###	11.88	1,153,283	0	26.6	26.6	0.8
2013-Sep-27 Fri	12.4	12.49	###	###			###	###	0.0
2013-Sep-26 Thu	11.87	###	###	###	1,343,676	0	###	###	0.0
2013-Sep-25 Wed	11.58	11.89	11.52	11.86			85.6	85.6	0.8
2013-Sep-24 Tue	11.54	###	11.48	11.5	568,171	###	29.9	29.9	###
2013-Sep-23 Mon	###	11.7	11.46	11.52			###	###	0.8
2013-Sep-20 Fri	11.87	###	###	11.73	953,857	0	23.6	23.6	0.8
2013-Sep-19 Thu	###	###	###	###	1,792,542	0	88.6	88.6	0.0
2013-Sep-18 Wed	###	###	11.29	###	1,881,882	10,623,223	87.4	87.4	0.0
2013-Sep-17 Tue	###	###	11.41	11.42			###	###	0.8
2013-Sep-16 Mon	11.5	###	11.43	###			82.0	82.0	0.0
2013-Sep-13 Fri	11.45	11.5	###	###			###	###	0.0
2013-Sep-12 Thu	11.51	11.73	11.49	###	1,722,279	19,995,659	###	###	0.0
2013-Sep-11 Wed	###	###	11.29	###			###	###	0.0
2013-Sep-10 Tue	11.77	11.79	11.29	###			###	###	0.0
2013-Sep-09 Mon	11.4	11.74	11.385	11.7			###	###	0.8
2013-Sep-06 Fri	###	###	###	###			30.9	30.9	0.0
2013-Sep-05 Thu	###	11.44	###	11.43	2,103,981	12,034,771	###	###	###
2013-Sep-04 Wed	11.29	###	###	11.25			###	###	###
2013-Sep-03 Tue	###	###	###	###			81.8	81.8	0.0
2013-Sep-02 Mon	10.72	###	###	###	2,003,446	0	89.9	89.9	0.0
2013-Aug-30 Fri	10.54	10.79	10.54	10.7			###	###	0.8
2013-Aug-29 Thu	10.75	10.76	10.49	10.54			###	###	0.8
2013-Aug-28 Wed	###	10.73	10.53	10.72			###	###	0.8
2013-Aug-27 Tue	###	###	10.78	10.82	2,118,951	11,421,145	25.9	25.9	0.8
2013-Aug-26 Mon	###	###	###	###	3,433,285	0	###	###	0.0
2013-Aug-23 Fri	10.5	###	###	10.77			###	###	###
2013-Aug-22 Thu	9.72	10.22	9.53	###			93.2	93.2	0.0
2013-Aug-21 Wed	9.75	9.83	###	9.76	7,317,083	###	###	###	0.7
2013-Aug-20 Tue	###	9.44	###	###	1,345,872	###	###	###	0.0
2013-Aug-19 Mon	###	###	###	###			###	###	0.0
2013-Aug-16 Fri	9.25	9.52	9.21	9.52	1,492,649	13,978,657	###	###	###
2013-Aug-15 Thu	###	###	###	9.23			21.8	21.8	###
2013-Aug-14 Wed	9.46	9.49	9.28	9.29	1,634,855	###	19.3	19.3	###
2013-Aug-13 Tue	###	###	###	9.46			###	###	0.7
2013-Aug-12 Mon	###	###	###	9.25	1,635,386	0	68.7	68.7	###
2013-Aug-09 Fri	###	9.48	###	9.2	1,165,186	5,522,981	###	###	0.7
2013-Aug-08 Thu	###	###	9.21	###			###	###	0.0
2013-Aug-07 Wed	9.52	9.58	###	###			28.3	28.3	0.0
2013-Aug-06 Tue	###	9.8	###	###			###	###	0.0
2013-Aug-05 Mon	###	###	9.48	9.57	335,224	###	###	###	###
2013-Aug-02 Fri	9.7	9.73	9.575	###	1,517,925	14,651,771	###	###	0.0
2013-Aug-01 Thu	9.57	###	9.5	###	1,797,324	8,537,289	73.8	73.8	0.0
2013-Jul-31 Wed	###	9.59	###	9.43			###	###	###
2013-Jul-30 Tue	###	###	###	9.21			23.6	23.6	0.7
2013-Jul-29 Mon	###	9.43	9.21	9.24			###	###	###
2013-Jul-26 Fri	9.2	###	###	9.27			###	###	0.7
2013-Jul-25 Thu	###	9.55	9.185	9.24			22.7	22.7	###
2013-Jul-24 Wed	9.27	###	###	###	1,031,985	0	###	###	0.0
2013-Jul-23 Tue	###	9.43	###	9.24			###	###	###
2013-Jul-22 Mon	###	###	9.275	###	413,827	1,919,122	8.8	8.8	0.0
2013-Jul-19 Fri	9.48	9.59	9.26	###			###	###	0.0
2013-Jul-18 Thu	###	9.75	###	9.44			###	###	0.7
2013-Jul-17 Wed	9.58	###	9.49	###			###	###	0.0
2013-Jul-16 Tue	9.57	9.75	9.47	###	889,979	###	85.2	85.2	0.0
2013-Jul-15 Mon	###	9.73	###	9.45	893,659	4,347,651	###	###	0.7
2013-Jul-12 Fri	9.73	9.8	9.56	9.71	1,317,684	12,755,181	###	###	###
2013-Jul-11 Thu	###	###	###	###	1,284,473	0	85.1	85.1	0.0
2013-Jul-10 Wed	9.25	9.48	9.21	###	1,383,079	12,924,873	82.6	82.6	0.0
2013-Jul-09 Tue	###	9.25	###	9.2			68.4	68.4	0.7
2013-Jul-08 Mon	9.74	9.83	9.27	###			10.1	10.1	0.0
2013-Jul-05 Fri	9.4	9.55	9.26	9.55	1,167,475	###	78.7	78.7	0.7
2013-Jul-04 Thu	9.24	###	###	9.22			###	###	0.7
2013-Jul-03 Wed	###	9.4	###	###	1,286,046	###	###	###	0.0
2013-Jul-02 Tue	###	###	###	9.28	1,229,644	0	###	###	0.7
2013-Jul-01 Mon	###	###	8.81	8.84			17.9	17.9	###
2013-Jun-28 Fri	9.25	###	8.985	###	1,526,580	###	19.4	19.4	0.0
2013-Jun-27 Thu	###	9.24	8.975	###			###	###	0.0
2013-Jun-26 Wed	8.76	###	8.76	9	1,440,155	6,307,878	85.3	85.3	0.6
2013-Jun-25 Tue	8.76	8.81	8.55	###	1,210,820	###	29.4	29.4	0.0
2013-Jun-24 Mon	8.74	###	###	8.8			86.0	86.0	0.6
2013-Jun-21 Fri	###	###	8.76	8.89	1,096,244	4,801,548	###	###	###
2013-Jun-20 Thu	9.24	9.285	###	###	2,112,147	9,805,642	###	###	0.0
2013-Jun-19 Wed	8.89	###	8.89	9.21	1,616,758	7,186,489	88.2	88.2	0.7
2013-Jun-18 Tue	###	9.29	###	8.82	2,147,124	###	###	###	###
2013-Jun-17 Mon	###	###	8.82	###			74.8	74.8	0.0
2013-Jun-14 Fri	###	###	8.82	###	1,505,441	###	###	###	0.0
2013-Jun-13 Thu	8.84	###	8.72	8.86			79.3	79.3	0.6
2013-Jun-12 Wed	###	###	8.86	###	1,866,650	8,269,259	28.9	28.9	0.0
2013-Jun-11 Tue	9.2	9.455	###	9.25			###	###	###
2013-Jun-07 Fri	###	9.45	###	###			###	###	0.0
2013-Jun-06 Thu	###	9.275	###	9.22	2,722,342	###	86.8	86.8	0.7
2013-Jun-05 Wed	9.43	9.55	9.155	9.22	3,316,147	###	###	###	0.7
2013-Jun-04 Tue	9.75	9.85	###	###			###	###	0.0
2013-Jun-03 Mon	10.22	###	###	9.75			###	###	###
2013-May-31 Fri	###	10.41	###	10.22	37,822,880	###	20.1	20.1	0.7
2013-May-30 Thu	###	###	9.88	###			75.9	75.9	0.0
2013-May-29 Wed	10.26	10.28	###	###	3,546,770	###	###	###	0.0
2013-May-28 Tue	###	10.57	###	10.5			###	###	0.8
2013-May-27 Mon	###	###	###	###			###	###	0.0
2013-May-24 Fri	###	###	###	###			10.3	10.3	0.0
2013-May-23 Thu	###	###	10.5	10.52	2,799,325	14,696,456	###	###	###
2013-May-22 Wed	###	11.2	10.88	11.2			87.4	87.4	0.8
2013-May-21 Tue	10.76	###	10.56	###			87.2	87.2	0.0
2013-May-20 Mon	10.8	###	###	10.79	1,555,749	0	37.3	37.3	###
2013-May-17 Fri	###	11.2	10.7	10.8			###	###	###
2013-May-16 Thu	10.79	###	10.72	###			91.2	91.2	0.0
2013-May-15 Wed	10.53	10.54	###	10.21	2,144,941	###	16.6	16.6	###
2013-May-14 Tue	10.51	10.77	10.49	10.5			32.8	32.8	0.8
2013-May-13 Mon	10.75	10.78	10.56	###			###	###	0.0
2013-May-10 Fri	###	10.88	###	10.73	877,652	4,774,426	71.8	71.8	###
2013-May-09 Thu	10.7	10.79	###	###			28.0	28.0	0.0
2013-May-08 Wed	10.72	10.86	###	10.75			###	###	0.8
2013-May-07 Tue	10.75	10.82	10.44	10.75			###	###	0.8
2013-May-06 Mon	10.76	###	###	10.79	906,888	0	74.0	74.0	###
2013-May-03 Fri	10.8	10.89	###	10.7	1,149,451	###	24.3	24.3	0.8
2013-May-02 Thu	###	11.26	10.85	###			21.9	21.9	0.0
2013-May-01 Wed	###	###	###	###			###	###	0.0
2013-Apr-30 Tue	###	###	###	###	900,154	0	###	###	0.0
2013-Apr-29 Mon	11.2	11.24	###	###	542,120	###	29.3	29.3	0.0
2013-Apr-26 Fri	###	11.45	###	###			21.5	21.5	0.0
2013-Apr-24 Wed	11.2	11.54	###	11.44			81.7	81.7	0.8
2013-Apr-23 Tue	10.8	###	10.76	###	1,548,254	###	###	###	0.0
2013-Apr-22 Mon	###	###	###	10.78			###	###	0.8
2013-Apr-19 Fri	###	10.77	10.5	###			22.3	22.3	0.0
2013-Apr-18 Thu	10.71	10.78	10.59	###			46.0	46.0	0.0
2013-Apr-17 Wed	10.51	10.82	10.49	10.81			###	###	0.8
2013-Apr-16 Tue	10.42	10.47	10.26	###	3,255,444	33,742,677	###	###	0.0
2013-Apr-15 Mon	10.45	###	###	###			###	###	0.0
2013-Apr-12 Fri	10.41	10.57	10.29	10.46	1,730,475	18,048,854	76.0	76.0	0.7
2013-Apr-11 Thu	###	###	###	###	953,283	0	85.3	85.3	0.0
2013-Apr-10 Wed	###	###	9.82	###			###	###	0.0
2013-Apr-09 Tue	###	###	###	###			19.6	19.6	0.0
2013-Apr-08 Mon	###	###	###	###	796,042	0	29.2	29.2	0.0
2013-Apr-05 Fri	###	###	###	###			74.6	74.6	0.0
2013-Apr-04 Thu	10.26	10.27	###	###			###	###	0.0
2013-Apr-03 Wed	10.28	10.41	###	10.26			39.4	39.4	0.7
2013-Apr-02 Tue	###	###	###	###			###	###	0.0
2013-Mar-28 Thu	###	10.2	###	###			72.2	72.2	0.0
2013-Mar-27 Wed	###	###	###	###			88.2	88.2	0.0
2013-Mar-26 Tue	###	###	9.86	###			77.9	77.9	0.0
2013-Mar-25 Mon	###	###	9.88	###			77.0	77.0	0.0
2013-Mar-22 Fri	9.79	###	9.76	###	912,484	4,452,921	###	###	0.0
2013-Mar-21 Thu	###	10.2	###	###			###	###	0.0
2013-Mar-20 Wed	9.88	10.23	9.8	###			###	###	0.0
2013-Mar-19 Tue	10.29	###	###	###	3,133,923	0	###	###	0.0
2013-Mar-18 Mon	10.49	10.58	10.23	10.27			21.8	21.8	###
2013-Mar-15 Fri	###	###	10.575	###	1,917,871	10,140,742	###	###	0.0
2013-Mar-14 Thu	10.58	10.76	10.48	###			###	###	0.0
2013-Mar-13 Wed	10.41	###	###	###			###	###	0.0
2013-Mar-12 Tue	###	10.52	###	10.4	1,230,154	###	81.1	81.1	0.7
2013-Mar-11 Mon	10.21	10.4	###	10.26	671,682	3,492,746	71.4	71.4	0.7
2013-Mar-08 Fri	###	10.43	###	10.21	2,013,881	10,502,389	###	###	###
2013-Mar-07 Thu	10.5	10.71	10.23	10.23	1,359,221	14,231,043	###	###	###
2013-Mar-06 Wed	10.4	###	###	###			###	###	0.0
2013-Mar-05 Tue	###	###	###	10.25			81.7	81.7	0.7
2013-Mar-04 Mon	###	###	9.89	###	1,313,776	6,496,622	90.1	90.1	0.0
2013-Mar-01 Fri	###	###	###	###			29.7	29.7	0.0
2013-Feb-28 Thu	9.89	###	9.89	###	1,409,942	###	82.0	82.0	0.0
2013-Feb-27 Wed	9.88	###	9.79	###			71.5	71.5	0.0
2013-Feb-26 Tue	###	###	9.85	###			###	###	0.0
2013-Feb-25 Mon	###	###	9.87	###	1,680,284	###	###	###	0.0
2013-Feb-22 Fri	###	###	9.79	###			65.5	65.5	0.0
2013-Feb-21 Thu	9.48	###	###	###	4,797,954	0	###	###	0.0
2013-Feb-20 Wed	###	9.54	###	9.47			###	###	###
2013-Feb-19 Tue	###	8.78	8.53	8.77			###	###	###
2013-Feb-18 Mon	8.7	8.75	###	###	1,397,641	6,114,679	33.1	33.1	0.0
2013-Feb-15 Fri	8.7	8.77	###	8.7			###	###	###
2013-Feb-14 Thu	8.7	8.79	###	8.73	705,541	3,100,852	71.0	71.0	###
2013-Feb-13 Wed	8.71	8.79	8.7	8.75	546,156	###	###	###	0.6
2013-Feb-12 Tue	###	8.75	###	8.72			###	###	0.6
2013-Feb-11 Mon	###	8.74	###	###	1,480,122	###	72.9	72.9	0.0
2013-Feb-08 Fri	###	###	8.5	###	1,054,780	###	###	###	0.0
2013-Feb-07 Thu	8.55	###	8.54	###	1,565,855	###	74.0	74.0	0.0
2013-Feb-06 Wed	8.53	8.74	8.48	8.58	1,944,747	16,744,271	72.4	72.4	0.6
2013-Feb-05 Tue	8.47	8.57	###	8.51			76.8	76.8	0.6
2013-Feb-04 Mon	8.5	###	8.4	8.57	2,129,325	###	###	###	0.6
2013-Feb-01 Fri	###	###	###	8.5	2,179,483	0	###	###	0.6
2013-Jan-31 Thu	###	8.46	###	###			###	###	0.0
2013-Jan-30 Wed	8	###	###	###			83.3	83.3	0.0
2013-Jan-29 Tue	###	8	###	8			###	###	###
2013-Jan-25 Fri	###	###	7.82	###			###	###	0.0
2013-Jan-24 Thu	7.7	###	###	7.85	788,572	0	###	###	###
2013-Jan-23 Wed	7.76	7.83	7.7	7.78			72.9	72.9	0.6
2013-Jan-22 Tue	7.86	###	###	7.75	610,771	0	###	###	###
2013-Jan-21 Mon	7.8	7.85	7.72	7.79	437,848	3,408,646	###	###	###
2013-Jan-18 Fri	###	7.83	###	7.78			###	###	0.6
2013-Jan-17 Thu	7.58	###	7.52	###			###	###	0.0
2013-Jan-16 Wed	7.4	###	7.4	7.47	684,982	###	74.0	74.0	###
2013-Jan-15 Tue	7.53	7.56	###	7.4			###	###	0.5
2013-Jan-14 Mon	7.72	7.78	7.51	7.53			13.6	13.6	0.5
2013-Jan-11 Fri	7.26	7.7	7.25	###			###	###	0.0
2013-Jan-10 Thu	7.22	###	###	7.26			###	###	0.5
2013-Jan-09 Wed	###	###	###	7.22	813,656	0	###	###	0.5
2013-Jan-08 Tue	###	7.375	7.25	7.25	1,575,370	###	###	###	0.5
2013-Jan-07 Mon	###	7.47	###	###	511,580	1,910,751	###	###	0.0
2013-Jan-04 Fri	###	###	7.25	7.29			###	###	###
2013-Jan-03 Thu	###	###	7.25	###			###	###	0.0
2013-Jan-02 Wed	###	###	###	7.22	774,973	0	###	###	0.5
2012-Dec-31 Mon	###	###	7	7			###	###	0.5
2012-Dec-28 Fri	###	###	###	###	417,674	0	###	###	0.0
2012-Dec-27 Thu	###	###	###	###	434,550	0	15.4	15.4	0.0
2012-Dec-24 Mon	###	###	###	###	258,444	0	72.0	72.0	0.0
2012-Dec-21 Fri	###	###	###	###			###	###	0.0
2012-Dec-20 Thu	7	###	###	###	1,609,353	0	72.6	72.6	0.0
2012-Dec-19 Wed	###	###	###	###			72.1	72.1	0.0
2012-Dec-18 Tue	7	###	###	###			###	###	0.0
2012-Dec-17 Mon	###	###	###	###	1,103,170	0	###	###	0.0
2012-Dec-14 Fri	###	###	###	###			###	###	0.0
2012-Dec-13 Thu	7	###	###	7	1,403,440	0	###	###	0.5
2012-Dec-12 Wed	###	###	6.86	###			79.6	79.6	0.0
2012-Dec-11 Tue	6.75	6.88	6.74	6.86	853,951	###	###	###	0.5
2012-Dec-10 Mon	###	###	6.76	6.77			###	###	###
2012-Dec-07 Fri	6.54	###	6.51	6.85			93.4	93.4	###
2012-Dec-06 Thu	###	###	6.49	6.54			###	###	0.5
2012-Dec-05 Wed	###	6.77	###	###			###	###	0.0
2012-Dec-04 Tue	6.77	6.77	###	###			###	###	0.0
2012-Dec-03 Mon	6.76	6.82	6.73	6.8	949,082	###	###	###	0.5
2012-Nov-30 Fri	6.77	6.86	6.7	6.83			###	###	0.5
2012-Nov-29 Thu	6.78	6.79	###	###			###	###	0.0
2012-Nov-28 Wed	6.79	6.8	###	###			###	###	0.0
2012-Nov-27 Tue	6.83	6.85	6.74	6.84			68.3	68.3	0.5
2012-Nov-26 Mon	6.76	6.82	6.73	6.82			###	###	0.5
2012-Nov-23 Fri	###	6.71	###	6.71	784,487	2,631,953	###	###	###
2012-Nov-22 Thu	###	6.685	###	###			72.8	72.8	0.0
2012-Nov-21 Wed	###	###	6.51	6.55	1,067,689	3,475,327	###	###	0.5
2012-Nov-20 Tue	6.46	6.54	###	6.54	642,051	###	###	###	0.5
2012-Nov-19 Mon	6.41	6.48	###	6.46			75.9	75.9	###
2012-Nov-16 Fri	###	###	###	###	1,049,341	0	25.6	25.6	0.0
2012-Nov-15 Thu	###	###	6.26	###	1,528,481	4,784,145	###	###	0.0
2012-Nov-14 Wed	6.46	6.51	6.42	6.44			###	###	0.5
2012-Nov-13 Tue	###	6.54	###	6.41	1,755,020	###	86.3	86.3	0.5
2012-Nov-12 Mon	6.4	6.45	###	###	1,441,156	4,647,728	###	###	0.0
2012-Nov-09 Fri	6.4	6.53	###	6.42	2,592,449	8,464,345	68.0	68.0	0.5
2012-Nov-08 Thu	###	###	###	###			8.3	8.3	0.0
2012-Nov-07 Wed	###	###	###	###			###	###	0.0
2012-Nov-06 Tue	###	###	###	###	590,456	0	###	###	0.0
2012-Nov-05 Mon	###	###	###	###			24.8	24.8	0.0
2012-Nov-02 Fri	###	###	###	###	1,012,677	0	72.6	72.6	0.0
2012-Nov-01 Thu	###	###	6.58	###	1,135,043	###	37.3	37.3	0.0
2012-Oct-31 Wed	###	6.75	###	###	1,822,523	###	68.7	68.7	0.0
2012-Oct-30 Tue	6.75	6.75	###	###			###	###	0.0
2012-Oct-29 Mon	6.8	6.86	6.71	6.71			###	###	###
2012-Oct-26 Fri	6.75	6.8	###	6.75			###	###	0.5
2012-Oct-25 Thu	6.8	6.86	###	6.76	1,632,189	###	###	###	0.5
2012-Oct-24 Wed	7	7	###	6.86			14.0	14.0	0.5
2012-Oct-23 Tue	###	###	###	###	953,275	0	###	###	0.0
2012-Oct-22 Mon	7	###	###	###			###	###	0.0
2012-Oct-19 Fri	###	###	###	###	803,148	0	77.0	77.0	0.0
2012-Oct-18 Thu	###	###	###	###	1,392,025	0	26.4	26.4	0.0
2012-Oct-17 Wed	###	###	###	###	1,525,658	0	71.5	71.5	0.0
2012-Oct-16 Tue	6.87	###	6.86	###			###	###	0.0
2012-Oct-15 Mon	###	7	6.86	6.86	1,155,922	###	###	###	0.5
2012-Oct-12 Fri	###	###	6.88	###			###	###	0.0
2012-Oct-11 Thu	6.8	###	6.78	###	1,513,187	###	###	###	0.0
2012-Oct-10 Wed	###	###	6.85	6.85			###	###	###
2012-Oct-09 Tue	6.85	###	6.82	###			###	###	0.0
2012-Oct-08 Mon	6.87	###	6.82	###			###	###	0.0
2012-Oct-05 Fri	6.78	6.86	6.78	6.82	551,142	3,758,788	68.8	68.8	0.5
2012-Oct-04 Thu	6.83	###	6.74	6.78			22.8	22.8	0.5
2012-Oct-03 Wed	###	###	6.85	6.85			26.3	26.3	###
2012-Oct-02 Tue	6.82	6.88	6.81	6.83	890,453	6,095,150	62.7	62.7	0.5
2012-Oct-01 Mon	6.82	###	6.8	6.82			###	###	0.5
2012-Sep-28 Fri	###	###	6.82	6.83	1,216,820	4,149,356	###	###	0.5
2012-Sep-27 Thu	6.71	6.76	###	6.73			###	###	###
2012-Sep-26 Wed	6.73	6.73	###	6.7			26.3	26.3	0.5
2012-Sep-25 Tue	6.7	6.75	###	6.74			###	###	###
2012-Sep-24 Mon	6.71	6.72	###	###			###	###	0.0
2012-Sep-21 Fri	###	###	###	6.73			###	###	###
2012-Sep-20 Thu	###	6.71	6.59	###			###	###	0.0
2012-Sep-19 Wed	6.75	6.79	###	6.76	1,082,645	3,675,579	###	###	0.5
2012-Sep-18 Tue	###	6.79	###	6.7	516,377	###	76.8	76.8	0.5
2012-Sep-17 Mon	6.77	6.82	6.71	6.71	938,127	6,346,429	###	###	###
2012-Sep-14 Fri	6.73	6.78	###	6.78			###	###	0.5
2012-Sep-13 Thu	6.57	###	6.57	###	1,387,080	4,556,557	79.5	79.5	0.0
2012-Sep-12 Wed	###	###	6.525	6.55			16.3	16.3	0.5
2012-Sep-11 Tue	6.7	6.75	###	###			###	###	0.0
2012-Sep-10 Mon	6.75	6.79	6.72	6.72			###	###	0.5
2012-Sep-07 Fri	###	###	6.7	6.7			11.1	11.1	0.5
2012-Sep-06 Thu	6.78	6.87	6.72	6.72			###	###	0.5
2012-Sep-05 Wed	###	###	###	6.7	2,010,529	0	###	###	0.5
2012-Sep-04 Tue	###	###	###	###			###	###	0.0
2012-Sep-03 Mon	###	###	###	###	933,474	0	26.6	26.6	0.0
2012-Aug-31 Fri	###	###	###	###	1,274,520	0	73.2	73.2	0.0
2012-Aug-30 Thu	7.2	7.2	###	###			39.5	39.5	0.0
2012-Aug-29 Wed	###	7.29	###	7.22			83.6	83.6	0.5
2012-Aug-28 Tue	7.27	7.27	###	###	915,373	3,327,380	###	###	0.0
2012-Aug-27 Mon	###	7.28	###	7.21	1,011,044	###	84.9	84.9	###
2012-Aug-24 Fri	###	###	###	###			###	###	0.0
2012-Aug-23 Thu	###	###	###	###	2,635,477	0	68.4	68.4	0.0
2012-Aug-22 Wed	###	###	###	###	4,316,457	0	77.7	77.7	0.0
2012-Aug-21 Tue	###	6.74	###	6.7			69.3	69.3	0.5
2012-Aug-20 Mon	###	6.73	###	###	836,988	###	###	###	0.0
2012-Aug-17 Fri	6.73	6.745	###	###			###	###	0.0
2012-Aug-16 Thu	###	###	6.57	###	1,562,255	###	###	###	0.0
2012-Aug-15 Wed	6.42	6.58	6.41	6.46	1,378,877	###	###	###	###
2012-Aug-14 Tue	###	6.42	6.26	###			27.6	27.6	0.0
2012-Aug-13 Mon	6.24	6.5	6.23	6.26			75.5	75.5	0.4
2012-Aug-10 Fri	###	6.21	###	###	763,276	2,369,971	###	###	0.0
2012-Aug-09 Thu	6	###	###	###	1,622,572	0	###	###	0.0
2012-Aug-08 Wed	6	###	###	###	2,027,027	0	24.2	24.2	0.0
2012-Aug-07 Tue	###	###	###	###	682,080	0	###	###	0.0
2012-Aug-06 Mon	###	###	###	###	1,550,520	0	16.7	16.7	0.0
2012-Aug-03 Fri	###	###	5.88	###			27.2	27.2	0.0
2012-Aug-02 Thu	###	###	###	###	1,409,523	0	###	###	0.0
2012-Aug-01 Wed	###	6.23	###	###	889,753	2,771,580	84.7	84.7	0.0
2012-Jul-30 Mon	6.2	6.23	###	###			###	###	0.0
2012-Jul-27 Fri	###	6.2	###	###			###	###	0.0
2012-Jul-26 Thu	6	###	###	###	1,258,223	0	81.2	81.2	0.0
2012-Jul-25 Wed	5.89	###	5.87	6	996,327	###	###	###	0.4
2012-Jul-24 Tue	###	###	###	6			21.1	21.1	0.4
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	6.23	###	###	###	866,086	0	###	###	0.0
2012-Jul-19 Thu	###	###	###	6.26			23.3	23.3	0.4
2012-Jul-18 Wed	###	###	###	###	818,752	0	88.4	88.4	0.0
2012-Jul-17 Tue	###	###	###	###	978,642	0	73.1	73.1	0.0
2012-Jul-13 Fri	###	###	5.875	###			###	###	0.0
2012-Jul-12 Thu	5.88	###	5.88	###	817,473	2,403,370	86.7	86.7	0.0
2012-Jul-11 Wed	6.2	6.23	###	6	1,326,447	4,131,882	11.2	11.2	0.4
2012-Jul-10 Tue	###	###	###	6.25			###	###	###
2012-Jul-09 Mon	###	6.42	###	###			###	###	0.0
2012-Jul-06 Fri	###	###	6.29	###			###	###	0.0
2012-Jul-05 Thu	###	6.43	###	###			###	###	0.0
2012-Jul-04 Wed	6.4	6.42	###	###			19.5	19.5	0.0
2012-Jul-03 Tue	6.51	6.51	6.28	###	931,679	5,958,087	###	###	0.0
2012-Jul-02 Mon	6.4	6.56	###	6.53			###	###	###
2012-Jun-29 Fri	6.28	6.425	6.23	###	948,074	###	62.6	62.6	0.0
2012-Jun-28 Thu	###	6.4	###	###	527,643	1,688,457	###	###	0.0
2012-Jun-27 Wed	6.24	###	###	###			###	###	0.0
2012-Jun-26 Tue	6.25	6.28	6.21	6.23			33.6	33.6	0.4
2012-Jun-25 Mon	6.25	###	###	6.23	1,427,487	0	###	###	0.4
2012-Jun-22 Fri	###	6.42	###	6.25	1,032,588	###	###	###	###
2012-Jun-21 Thu	6.51	6.54	###	6.41			25.8	25.8	0.5
2012-Jun-20 Wed	6.56	###	6.51	###	1,788,986	5,823,149	###	###	0.0
2012-Jun-19 Tue	6.5	###	6.5	6.57			81.7	81.7	###
2012-Jun-18 Mon	###	###	6.46	###			###	###	0.0
2012-Jun-15 Fri	6.45	6.59	6.43	6.52			###	###	0.5
2012-Jun-14 Thu	6.58	###	6.43	6.47			21.0	21.0	0.5
2012-Jun-13 Wed	6.57	###	###	6.5			28.1	28.1	0.5
2012-Jun-12 Tue	6.52	6.7	6.52	###	1,654,057	###	88.6	88.6	0.0
2012-Jun-08 Fri	6.59	###	6.47	6.47			###	###	0.5
2012-Jun-07 Thu	###	6.73	###	###	1,613,040	5,427,879	###	###	0.0
2012-Jun-06 Wed	6.73	6.73	6.49	6.53	1,053,526	###	###	###	###
2012-Jun-05 Tue	6.5	###	6.43	###	1,130,623	3,634,952	83.0	83.0	0.0
2012-Jun-04 Mon	6.5	6.53	###	###	1,020,859	###	###	###	0.0
2012-Jun-01 Fri	6.81	6.88	###	6.72	990,581	###	###	###	0.5
2012-May-31 Thu	6.7	6.88	###	6.85			79.3	79.3	###
2012-May-30 Wed	6.7	6.76	###	6.7	1,274,521	4,307,880	71.0	71.0	0.5
2012-May-29 Tue	6.4	6.74	###	###			###	###	0.0
2012-May-28 Mon	###	6.43	###	6.43			###	###	###
2012-May-25 Fri	###	6.45	6.28	###	616,886	3,926,479	25.9	25.9	0.0
2012-May-24 Thu	6.56	6.56	###	6.4	683,425	###	17.0	17.0	0.5
2012-May-23 Wed	###	6.7	###	6.4			###	###	0.5
2012-May-22 Tue	6.42	###	6.42	###	1,264,277	4,058,329	###	###	0.0
2012-May-21 Mon	6.42	6.46	###	6.43	941,279	###	73.1	73.1	###
2012-May-18 Fri	6.42	6.5	###	###			38.7	38.7	0.0
2012-May-17 Thu	###	###	6.51	6.56	1,595,555	###	###	###	0.5
2012-May-16 Wed	6.86	6.86	6.51	6.51			13.6	13.6	###
2012-May-15 Tue	6.8	6.88	6.72	6.84			###	###	0.5
2012-May-14 Mon	6.87	6.89	6.77	6.84			###	###	0.5
2012-May-11 Fri	6.74	6.84	6.7	6.81			###	###	###
2012-May-10 Thu	6.81	###	###	###			11.5	11.5	0.0
2012-May-09 Wed	###	###	6.81	6.83	1,836,986	###	23.4	23.4	0.5
2012-May-08 Tue	###	7.2	###	###			###	###	0.0
2012-May-07 Mon	###	7.2	###	###	3,619,674	13,030,826	###	###	0.0
2012-May-04 Fri	7.26	7.28	###	###	1,053,957	###	###	###	0.0
2012-May-03 Thu	###	7.4	###	###	3,111,751	11,513,478	###	###	0.0
2012-May-02 Wed	7.48	7.55	###	7.4			24.0	24.0	0.5
2012-May-01 Tue	7.2	7.48	###	7.48	4,214,441	###	###	###	0.5
2012-Apr-30 Mon	###	###	7	###			86.6	86.6	0.0
2012-Apr-27 Fri	###	7	###	###	2,239,475	###	###	###	0.0
2012-Apr-26 Thu	###	7	###	###			###	###	0.0
2012-Apr-24 Tue	6.82	6.985	6.82	###			###	###	0.0
2012-Apr-23 Mon	6.88	###	6.87	6.88	534,752	1,836,873	###	###	###
2012-Apr-20 Fri	###	###	6.87	###	651,442	###	25.1	25.1	0.0
2012-Apr-19 Thu	###	###	6.88	###	1,092,623	3,758,623	70.6	70.6	0.0
2012-Apr-18 Wed	###	###	###	###			25.6	25.6	0.0
2012-Apr-17 Tue	###	###	6.82	6.87			34.2	34.2	###
2012-Apr-16 Mon	6.77	###	6.77	6.82			79.6	79.6	0.5
2012-Apr-13 Fri	###	###	6.85	6.85	879,853	###	16.5	16.5	###
2012-Apr-12 Thu	6.71	6.87	6.71	6.79	1,192,627	###	###	###	0.5
2012-Apr-11 Wed	6.75	6.87	###	6.7	1,359,153	###	29.3	29.3	0.5
2012-Apr-10 Tue	6.76	###	6.73	###	1,404,082	###	90.4	90.4	0.0
2012-Apr-05 Thu	###	###	###	###			71.4	71.4	0.0
2012-Apr-04 Wed	###	###	###	###			###	###	0.0
2012-Apr-03 Tue	7.2	7.24	###	###			###	###	0.0
2012-Apr-02 Mon	###	###	7	###			85.7	85.7	0.0
2012-Mar-30 Fri	7	###	###	###			71.4	71.4	0.0
2012-Mar-29 Thu	###	###	###	7	1,055,147	0	75.7	75.7	0.5
2012-Mar-28 Wed	###	###	###	###			22.5	22.5	0.0
2012-Mar-27 Tue	###	###	6.86	7			82.2	82.2	0.5
2012-Mar-26 Mon	6.77	6.84	6.76	6.81	898,620	###	75.5	75.5	###
2012-Mar-23 Fri	6.72	###	6.7	6.85			###	###	###
2012-Mar-22 Thu	6.79	6.89	6.72	6.77	705,721	###	29.2	29.2	###
2012-Mar-21 Wed	6.87	###	6.82	6.89	1,334,524	4,550,726	###	###	0.5
2012-Mar-20 Tue	###	6.955	6.87	###	2,054,323	###	###	###	0.0
2012-Mar-19 Mon	7	###	###	###			25.6	25.6	0.0
2012-Mar-16 Fri	###	###	###	###			20.1	20.1	0.0
2012-Mar-15 Thu	###	###	###	###	1,485,150	0	###	###	0.0
2012-Mar-14 Wed	6.8	###	6.75	###			91.2	91.2	0.0
2012-Mar-13 Tue	###	###	###	###			67.0	67.0	0.0
2012-Mar-12 Mon	6.41	###	6.41	6.58	1,085,647	###	###	###	0.5
2012-Mar-09 Fri	6.4	6.53	6.4	6.46	1,867,129	12,070,988	75.6	75.6	###
2012-Mar-08 Thu	6.47	6.53	###	6.4	1,717,853	###	###	###	0.5
2012-Mar-07 Wed	6.47	###	6.44	6.51			###	###	###
2012-Mar-06 Tue	###	###	6.5	6.53	1,139,728	###	34.3	34.3	###
2012-Mar-05 Mon	###	###	6.55	###	1,143,328	###	###	###	0.0
2012-Mar-02 Fri	6.72	6.8	###	###			###	###	0.0
2012-Mar-01 Thu	6.71	6.76	###	###	1,652,240	5,584,571	24.8	24.8	0.0
2012-Feb-29 Wed	6.7	6.84	###	6.77	2,222,357	###	###	###	###
2012-Feb-28 Tue	6.59	6.7	6.51	###	1,071,073	###	###	###	0.0
2012-Feb-27 Mon	###	###	6.55	###	773,458	2,533,074	34.5	34.5	0.0
2012-Feb-24 Fri	###	6.71	###	###	4,478,929	###	###	###	0.0
2012-Feb-23 Thu	###	6.42	###	###			76.0	76.0	0.0
2012-Feb-22 Wed	###	###	###	###			###	###	0.0
2012-Feb-21 Tue	5.59	5.76	5.58	5.7	682,584	3,870,251	###	###	0.4
2012-Feb-20 Mon	5.78	5.79	5.59	###			12.0	12.0	0.0
2012-Feb-17 Fri	5.55	###	5.53	###	1,809,784	5,004,052	81.6	81.6	0.0
2012-Feb-16 Thu	5.48	###	5.43	5.54	2,538,375	6,891,688	###	###	0.4
2012-Feb-15 Wed	5.42	5.48	###	5.45	975,188	###	###	###	###
2012-Feb-14 Tue	5.49	5.53	5.42	5.45			32.0	32.0	###
2012-Feb-13 Mon	5.51	5.55	5.49	5.5			27.5	27.5	0.4
2012-Feb-10 Fri	5.49	5.53	5.49	5.5			74.3	74.3	0.4
2012-Feb-09 Thu	5.47	5.54	5.45	5.53	1,726,427	###	###	###	###
2012-Feb-08 Wed	###	5.45	###	5.45	1,713,647	4,669,688	79.0	79.0	###
2012-Feb-07 Tue	5.44	5.45	###	###			###	###	0.0
2012-Feb-06 Mon	5.29	5.43	5.26	5.41			86.9	86.9	###
2012-Feb-03 Fri	###	5.26	###	5.2			76.7	76.7	###
2012-Feb-02 Thu	###	###	###	###			8.1	8.1	0.0
2012-Feb-01 Wed	5.26	5.29	5.175	5.24	1,013,787	5,304,640	###	###	0.4
2012-Jan-31 Tue	###	###	5.25	5.26	1,003,341	2,633,770	###	###	0.4
2012-Jan-30 Mon	5.4	5.4	5.25	5.28	415,529	###	###	###	0.4
2012-Jan-27 Fri	5.26	###	5.24	###			###	###	0.0
2012-Jan-25 Wed	###	5.41	###	###			23.1	23.1	0.0
2012-Jan-24 Tue	5.47	5.52	5.26	5.29	930,578	###	###	###	0.4
2012-Jan-23 Mon	5.5	5.57	5.48	5.49			###	###	0.4
2012-Jan-20 Fri	5.55	5.57	5.47	5.5			21.4	21.4	0.4
2012-Jan-19 Thu	5.58	###	5.48	5.49	1,349,982	3,698,950	22.5	22.5	0.4
2012-Jan-18 Wed	5.54	###	5.54	5.58	2,765,570	7,660,628	75.5	75.5	0.4
2012-Jan-17 Tue	5.44	5.58	5.42	5.52	2,298,745	###	72.5	72.5	0.4
2012-Jan-16 Mon	5.53	5.58	###	5.45	895,973	###	21.0	21.0	###
2012-Jan-13 Fri	###	5.7	5.56	###	1,457,979	8,208,421	###	###	0.0
2012-Jan-12 Thu	5.72	5.73	###	###			20.8	20.8	0.0
2012-Jan-11 Wed	5.74	5.785	###	5.72	956,970	###	23.4	23.4	0.4
2012-Jan-10 Tue	###	5.74	###	###	737,979	###	22.0	22.0	0.0
2012-Jan-09 Mon	5.71	5.76	###	###			34.1	34.1	0.0
2012-Jan-06 Fri	5.7	5.85	###	5.73	941,887	###	78.8	78.8	###
2012-Jan-05 Thu	###	5.81	###	5.75	741,850	2,155,074	###	###	###
2012-Jan-04 Wed	5.79	###	5.75	5.86			73.4	73.4	0.4
2012-Jan-03 Tue	5.72	5.85	###	5.75	277,426	811,471	###	###	###
2011-Dec-30 Fri	###	5.72	###	###			###	###	0.0
2011-Dec-29 Thu	###	###	###	###			###	###	0.0
2011-Dec-28 Wed	5.85	5.85	###	5.72			###	###	0.4
2011-Dec-23 Fri	5.71	5.85	###	5.8			81.4	81.4	0.4
2011-Dec-22 Thu	5.73	5.78	###	###	1,041,449	3,009,787	28.1	28.1	0.0
2011-Dec-21 Wed	5.72	5.82	5.7	5.8			77.9	77.9	0.4
2011-Dec-20 Tue	5.8	###	###	###			14.7	14.7	0.0
2011-Dec-19 Mon	###	###	5.71	5.77	2,551,071	###	###	###	0.4
2011-Dec-16 Fri	6.22	6.22	###	###			###	###	0.0
2011-Dec-15 Thu	###	6.25	###	6.23			###	###	0.4
2011-Dec-14 Wed	###	6.22	###	6.2	1,069,374	3,325,753	76.5	76.5	0.4
2011-Dec-13 Tue	###	6.22	###	###	981,171	3,051,441	32.7	32.7	0.0
2011-Dec-12 Mon	###	6.22	###	###			84.4	84.4	0.0
2011-Dec-09 Fri	###	###	###	###	436,655	0	###	###	0.0
2011-Dec-08 Thu	###	###	###	###			###	###	0.0
2011-Dec-07 Wed	###	###	###	###	905,351	0	###	###	0.0
2011-Dec-06 Tue	6.2	6.2	###	###			###	###	0.0
2011-Dec-05 Mon	###	6.25	###	6.21	784,944	2,452,950	###	###	###
2011-Dec-02 Fri	###	###	###	###	549,750	0	78.0	78.0	0.0
2011-Dec-01 Thu	###	###	5.83	###	1,441,477	###	###	###	0.0
2011-Nov-30 Wed	5.71	5.81	###	5.73	782,382	###	###	###	###
2011-Nov-29 Tue	###	5.78	###	###			31.4	31.4	0.0
2011-Nov-28 Mon	5.7	5.8	###	5.72	662,240	###	67.8	67.8	0.4
2011-Nov-25 Fri	5.71	5.76	###	###	1,158,089	###	###	###	0.0
2011-Nov-24 Thu	5.8	5.83	5.71	5.78	949,950	###	###	###	0.4
2011-Nov-23 Wed	5.85	###	###	5.84	980,150	0	###	###	0.4
2011-Nov-22 Tue	###	###	###	###			###	###	0.0
2011-Nov-21 Mon	###	###	###	###			###	###	0.0
2011-Nov-18 Fri	###	###	###	###	969,043	0	###	###	0.0
2011-Nov-17 Thu	6.26	6.26	###	###			###	###	0.0
2011-Nov-16 Wed	###	6.43	###	6.25			85.9	85.9	###
2011-Nov-15 Tue	6.21	6.27	###	6.2			31.3	31.3	0.4
2011-Nov-14 Mon	###	###	###	6.27			###	###	0.4
2011-Nov-11 Fri	###	###	###	###			20.7	20.7	0.0
2011-Nov-10 Thu	5.71	###	###	###	963,585	0	###	###	0.0
2011-Nov-09 Wed	###	###	###	###	1,026,143	0	###	###	0.0
2011-Nov-08 Tue	5.88	###	5.85	###			###	###	0.0
2011-Nov-07 Mon	5.87	###	5.82	5.88			###	###	0.4
2011-Nov-04 Fri	###	###	5.89	###			###	###	0.0
2011-Nov-03 Thu	###	###	5.8	5.86			###	###	0.4
2011-Nov-02 Wed	5.81	###	###	###	736,450	0	###	###	0.0
2011-Nov-01 Tue	###	###	###	###	714,625	0	###	###	0.0
2011-Oct-31 Mon	6.22	6.25	###	6.22	734,226	2,294,456	76.9	76.9	0.4
2011-Oct-28 Fri	6.25	###	###	6.26			74.0	74.0	0.4
2011-Oct-27 Thu	###	6.28	###	6.27			86.1	86.1	0.4
2011-Oct-26 Wed	5.71	###	5.7	###	1,679,423	4,786,355	###	###	0.0
2011-Oct-25 Tue	###	6	5.8	5.81			20.0	20.0	###
2011-Oct-24 Mon	###	###	5.84	###			###	###	0.0
2011-Oct-21 Fri	5.74	###	5.71	5.83	2,132,642	###	###	###	###
2011-Oct-20 Thu	5.44	5.48	5.4	5.46	1,939,674	10,551,826	81.7	81.7	###
2011-Oct-19 Wed	###	###	5.53	5.55			###	###	###
2011-Oct-18 Tue	###	###	5.57	5.57	1,087,622	3,029,027	29.7	29.7	0.4
2011-Oct-17 Mon	###	###	###	###	589,941	0	24.1	24.1	0.0
2011-Oct-14 Fri	5.54	###	5.48	5.56	675,147	###	73.5	73.5	0.4
2011-Oct-13 Thu	5.58	###	5.44	###	5,495,945	14,948,970	74.3	74.3	0.0
2011-Oct-12 Wed	5.56	###	5.52	5.53			29.2	29.2	###
2011-Oct-11 Tue	5.57	5.7	5.57	###	3,527,159	19,875,540	70.2	70.2	0.0
2011-Oct-10 Mon	5.53	###	5.53	5.58			###	###	0.4
2011-Oct-07 Fri	5.45	###	5.42	5.52	2,938,655	7,963,755	63.7	63.7	0.4
2011-Oct-06 Thu	###	5.57	5.26	5.54			75.4	75.4	0.4
2011-Oct-05 Wed	###	5.23	###	5.22			81.0	81.0	0.4
2011-Oct-04 Tue	###	###	###	###			75.3	75.3	0.0
2011-Oct-03 Mon	5.2	5.24	###	###	1,849,886	###	###	###	0.0
2011-Sep-30 Fri	5.23	###	5.23	###	1,447,572	###	81.1	81.1	0.0
2011-Sep-29 Thu	###	###	###	5.27	940,856	0	83.3	83.3	###
2011-Sep-28 Wed	###	###	###	###	2,484,278	0	###	###	0.0
2011-Sep-27 Tue	###	5.27	###	5.22			###	###	0.4
2011-Sep-26 Mon	###	###	###	###			###	###	0.0
2011-Sep-23 Fri	###	###	4.87	###			###	###	0.0
2011-Sep-22 Thu	###	###	###	###			87.9	87.9	0.0
2011-Sep-21 Wed	###	###	###	###			33.7	33.7	0.0
2011-Sep-20 Tue	###	###	###	###			###	###	0.0
2011-Sep-19 Mon	###	###	###	###	1,064,642	0	27.8	27.8	0.0
2011-Sep-16 Fri	###	5.26	###	5.26	2,491,784	###	###	###	0.4
2011-Sep-15 Thu	###	###	###	###			###	###	0.0
2011-Sep-14 Wed	###	###	###	###	2,511,259	0	19.8	19.8	0.0
2011-Sep-13 Tue	###	###	###	###			###	###	0.0
2011-Sep-12 Mon	###	###	5	###	2,038,670	5,096,675	###	###	0.0
2011-Sep-09 Fri	###	5.23	###	5.2			67.0	67.0	###
2011-Sep-08 Thu	###	###	###	###			###	###	0.0
2011-Sep-07 Wed	###	###	###	###			82.4	82.4	0.0
2011-Sep-06 Tue	###	###	###	###	1,422,241	0	###	###	0.0
2011-Sep-05 Mon	###	###	###	5.22			###	###	0.4
2011-Sep-02 Fri	5.5	5.51	###	###			17.8	17.8	0.0
2011-Sep-01 Thu	5.71	5.76	###	###			###	###	0.0
2011-Aug-31 Wed	5.58	###	5.56	###	2,231,387	6,203,255	69.0	69.0	0.0
2011-Aug-30 Tue	5.5	###	5.47	5.55			###	###	###
2011-Aug-29 Mon	###	5.49	###	###			###	###	0.0
2011-Aug-26 Fri	5.28	###	5.25	5.29	2,106,575	5,529,759	###	###	0.4
2011-Aug-25 Thu	###	###	5.21	5.29	4,607,148	12,001,620	33.6	33.6	0.4
2011-Aug-24 Wed	5.51	5.56	5.26	###			15.5	15.5	0.0
2011-Aug-23 Tue	###	5.75	###	5.48			###	###	###
2011-Aug-22 Mon	5.79	5.85	5.57	5.57	2,196,951	###	###	###	0.4
2011-Aug-19 Fri	5.83	###	5.7	5.72			27.9	27.9	0.4
2011-Aug-18 Thu	###	6.26	###	###	2,012,123	6,297,944	###	###	0.0
2011-Aug-17 Wed	###	6.2	###	###	2,606,620	8,080,522	24.7	24.7	0.0
2011-Aug-16 Tue	###	###	###	###	2,108,275	0	###	###	0.0
2011-Aug-15 Mon	###	###	###	###	1,050,542	0	###	###	0.0
2011-Aug-12 Fri	5.79	###	5.77	5.89			77.3	77.3	###
2011-Aug-11 Thu	5.77	###	###	5.79	6,217,584	0	55.2	55.2	###
2011-Aug-10 Wed	5.85	###	5.8	5.83			###	###	###
2011-Aug-09 Tue	###	5.74	###	5.72			77.5	77.5	0.4
2011-Aug-08 Mon	5.71	5.75	5.57	###			###	###	0.0
2011-Aug-05 Fri	###	###	5.53	###			79.5	79.5	0.0
2011-Aug-04 Thu	6.4	6.44	6.25	6.25			26.5	26.5	###
2011-Aug-03 Wed	6.4	6.52	###	6.41	2,466,874	###	77.6	77.6	0.5
2011-Aug-02 Tue	6.57	###	6.56	6.58			###	###	0.5
2011-Aug-01 Mon	###	6.7	6.59	6.7	1,432,749	###	65.7	65.7	0.5
2011-Jul-29 Fri	###	###	###	###	1,172,523	0	78.8	78.8	0.0
2011-Jul-28 Thu	###	6.72	###	###	3,916,086	13,158,048	###	###	0.0
2011-Jul-27 Wed	###	###	###	6.82	4,490,650	0	86.9	86.9	0.5
2011-Jul-26 Tue	###	###	###	###			64.2	64.2	0.0
2011-Jul-25 Mon	###	###	6.54	###			###	###	0.0
2011-Jul-22 Fri	6.5	###	6.49	###			75.9	75.9	0.0
2011-Jul-21 Thu	6.42	6.47	6.4	6.46			###	###	###
2011-Jul-20 Wed	6.41	6.43	6.27	###	1,361,545	###	###	###	0.0
2011-Jul-19 Tue	6.43	6.46	###	###	2,155,323	###	###	###	0.0
2011-Jul-18 Mon	###	6.46	###	6.44			###	###	0.5
2011-Jul-15 Fri	6.45	6.48	###	6.42			###	###	0.5
2011-Jul-14 Thu	6.55	6.55	###	6.46			26.2	26.2	###
2011-Jul-13 Wed	6.45	###	###	6.56			###	###	0.5
2011-Jul-12 Tue	6.44	6.48	6.43	6.45			###	###	###
2011-Jul-11 Mon	6.5	6.59	6.5	6.54	1,842,383	###	81.1	81.1	0.5
2011-Jul-08 Fri	6.51	###	6.46	###	3,000,347	9,691,120	###	###	0.0
2011-Jul-07 Thu	###	6.51	###	6.47			76.2	76.2	0.5
2011-Jul-06 Wed	###	6.5	###	6.45			###	###	###
2011-Jul-05 Tue	6.41	6.47	###	6.4			###	###	0.5
2011-Jul-04 Mon	6.53	6.54	6.4	6.42			18.7	18.7	0.5
2011-Jul-01 Fri	6.5	6.54	6.4	6.43	1,197,027	###	21.4	21.4	###
2011-Jun-30 Thu	6.25	6.49	6.22	6.44	3,336,057	21,200,642	80.3	80.3	0.5
2011-Jun-29 Wed	6.22	6.25	###	###			27.9	27.9	0.0
2011-Jun-28 Tue	6.2	6.26	###	###			32.4	32.4	0.0
2011-Jun-27 Mon	###	6.22	###	6.21	1,138,745	###	84.4	84.4	###
2011-Jun-24 Fri	6.41	6.44	6.27	6.28			16.5	16.5	0.4
2011-Jun-23 Thu	6.48	6.51	###	###	1,148,741	3,739,151	24.1	24.1	0.0
2011-Jun-22 Wed	6.55	6.59	6.52	6.55	735,943	###	67.9	67.9	0.5
2011-Jun-21 Tue	6.59	6.59	6.45	6.5	1,404,326	###	###	###	0.5
2011-Jun-20 Mon	6.52	6.55	6.44	6.46			44.9	44.9	###
2011-Jun-17 Fri	6.45	6.49	###	6.42			###	###	0.5
2011-Jun-16 Thu	###	###	6.46	6.49			###	###	###
2011-Jun-15 Wed	###	6.78	###	6.7	2,153,887	7,301,676	###	###	0.5
2011-Jun-14 Tue	###	6.7	###	###			32.4	32.4	0.0
2011-Jun-10 Fri	6.7	6.73	###	6.7	817,884	2,752,179	73.9	73.9	0.5
2011-Jun-09 Thu	###	6.78	###	###			###	###	0.0
2011-Jun-08 Wed	###	6.75	###	###			79.4	79.4	0.0
2011-Jun-07 Tue	###	6.73	###	###			75.7	75.7	0.0
2011-Jun-06 Mon	###	6.72	###	###	1,445,649	4,857,380	###	###	0.0
2011-Jun-03 Fri	6.72	6.79	###	6.71	1,362,085	4,624,278	###	###	###
2011-Jun-02 Thu	6.8	6.87	6.7	6.71			26.7	26.7	###
2011-Jun-01 Wed	6.81	6.87	6.74	6.8	718,758	4,891,148	34.9	34.9	0.5
2011-May-31 Tue	6.81	6.89	6.77	6.8			25.6	25.6	0.5
2011-May-30 Mon	6.8	6.82	6.73	6.75			28.9	28.9	0.5
2011-May-27 Fri	###	6.81	###	6.8			82.2	82.2	0.5
2011-May-26 Thu	###	6.74	###	6.7			65.7	65.7	0.5
2011-May-25 Wed	6.76	6.82	###	6.7	2,516,481	###	###	###	0.5
2011-May-24 Tue	6.82	6.87	6.75	6.83			73.5	73.5	0.5
2011-May-23 Mon	6.88	6.88	6.81	6.84			###	###	0.5
2011-May-20 Fri	###	###	###	7	636,426	0	72.1	72.1	0.5
2011-May-19 Thu	7	7	###	###			28.4	28.4	0.0
2011-May-18 Wed	###	###	###	###			###	###	0.0
2011-May-17 Tue	###	###	6.89	###	2,038,371	7,022,188	###	###	0.0
2011-May-16 Mon	###	###	###	###	1,416,475	0	78.4	78.4	0.0
2011-May-13 Fri	###	###	###	###	1,665,756	0	79.5	79.5	0.0
2011-May-12 Thu	###	###	###	###	3,227,673	0	76.0	76.0	0.0
2011-May-11 Wed	###	###	###	###			76.8	76.8	0.0
2011-May-10 Tue	7	###	###	7			###	###	0.5
2011-May-09 Mon	7	###	###	###	1,485,083	0	###	###	0.0
2011-May-06 Fri	6.89	###	6.83	###	2,113,947	7,219,129	###	###	0.0
2011-May-05 Thu	###	###	###	###	2,115,057	0	###	###	0.0
2011-May-04 Wed	###	###	###	###	2,696,849	0	###	###	0.0
2011-May-03 Tue	6.73	###	###	###	1,033,652	0	###	###	0.0
2011-May-02 Mon	###	###	6.78	###			46.8	46.8	0.0
2011-Apr-29 Fri	###	###	###	###			###	###	0.0
2011-Apr-28 Thu	###	###	###	###	1,395,075	0	###	###	0.0
2011-Apr-27 Wed	###	###	###	###			87.8	87.8	0.0
2011-Apr-21 Thu	6.85	###	6.81	###			###	###	0.0
2011-Apr-20 Wed	6.75	6.77	###	6.76	1,902,740	6,440,774	###	###	0.5
2011-Apr-19 Tue	6.75	6.79	6.71	6.75	1,442,355	###	80.7	80.7	0.5
2011-Apr-18 Mon	6.71	6.89	6.7	6.87	1,167,379	7,932,340	90.3	90.3	###
2011-Apr-15 Fri	6.78	6.8	6.73	6.78	2,287,656	###	###	###	0.5
2011-Apr-14 Thu	6.73	6.82	###	6.8	1,772,024	###	###	###	0.5
2011-Apr-13 Wed	###	6.7	###	###	2,306,770	7,727,679	###	###	0.0
2011-Apr-12 Tue	###	6.7	###	###			83.2	83.2	0.0
2011-Apr-11 Mon	###	6.7	###	###			###	###	0.0
2011-Apr-08 Fri	6.57	6.71	6.57	###			78.9	78.9	0.0
2011-Apr-07 Thu	6.78	6.78	6.59	###			20.1	20.1	0.0
2011-Apr-06 Wed	6.78	6.81	###	6.75			29.2	29.2	0.5
2011-Apr-05 Tue	6.74	6.82	###	6.8	1,677,843	5,721,444	###	###	0.5
2011-Apr-04 Mon	6.75	6.75	###	6.74			31.6	31.6	###
2011-Apr-01 Fri	6.76	6.76	###	###	3,095,221	10,461,846	22.7	22.7	0.0
2011-Mar-31 Thu	###	6.8	###	6.76			77.5	77.5	0.5
2011-Mar-30 Wed	6.53	###	6.48	###			84.4	84.4	0.0
2011-Mar-29 Tue	6.4	6.53	###	6.53	1,232,725	4,024,847	###	###	###
2011-Mar-28 Mon	###	6.41	###	###			73.9	73.9	0.0
2011-Mar-25 Fri	###	6.42	###	###			###	###	0.0
2011-Mar-24 Thu	6.25	###	6.22	6.27			###	###	0.4
2011-Mar-23 Wed	6.21	6.29	###	###	1,375,720	###	###	###	0.0
2011-Mar-22 Tue	6.27	###	6.22	6.23	1,311,673	###	32.6	32.6	0.4
2011-Mar-21 Mon	6.25	6.29	###	###			22.9	22.9	0.0
2011-Mar-18 Fri	6.25	###	6.21	6.29	1,293,946	###	###	###	###
2011-Mar-17 Thu	6.4	6.46	###	6.23	4,091,844	13,216,656	###	###	0.4
2011-Mar-16 Wed	###	6.46	###	6.4	2,957,679	###	###	###	0.5
2011-Mar-15 Tue	6.24	6.24	###	###			###	###	0.0
2011-Mar-14 Mon	###	6.23	###	6.2			###	###	0.4
2011-Mar-11 Fri	6.23	###	###	6.25			71.4	71.4	###
2011-Mar-10 Thu	###	6.44	6.24	###			###	###	0.0
2011-Mar-09 Wed	6.5	6.51	6.4	6.44			39.3	39.3	0.5
2011-Mar-08 Tue	###	6.52	###	6.48			81.5	81.5	0.5
2011-Mar-07 Mon	6.55	###	6.43	6.46			###	###	###
2011-Mar-04 Fri	###	###	6.58	###	748,223	2,461,653	29.9	29.9	0.0
2011-Mar-03 Thu	6.41	###	6.41	6.54			82.1	82.1	0.5
2011-Mar-02 Wed	6.45	6.53	###	6.45	2,185,659	7,136,176	69.2	69.2	###
2011-Mar-01 Tue	6.55	6.55	6.46	6.46	2,479,186	###	###	###	###
2011-Feb-28 Mon	6.56	###	6.48	6.54			36.7	36.7	0.5
2011-Feb-25 Fri	6.51	###	6.42	6.51			61.4	61.4	###
2011-Feb-24 Thu	###	6.4	6.25	###			37.5	37.5	0.0
2011-Feb-23 Wed	6.23	6.47	6.23	###	6,932,425	###	###	###	0.0
2011-Feb-22 Tue	6.4	6.53	6.21	6.24			###	###	0.4
2011-Feb-21 Mon	###	###	7	###			42.6	42.6	0.0
2011-Feb-18 Fri	###	###	###	###	991,487	0	###	###	0.0
2011-Feb-17 Thu	###	###	###	###			###	###	0.0
2011-Feb-16 Wed	###	###	###	###			###	###	0.0
2011-Feb-15 Tue	###	###	###	###	943,781	0	69.3	69.3	0.0
2011-Feb-14 Mon	###	###	###	###	854,245	0	###	###	0.0
2011-Feb-11 Fri	###	###	###	###	625,852	0	###	###	0.0
2011-Feb-10 Thu	###	###	###	###	733,086	0	24.9	24.9	0.0
2011-Feb-09 Wed	###	###	###	###			###	###	0.0
2011-Feb-08 Tue	###	###	###	###			6.3	6.3	0.0
2011-Feb-07 Mon	7	7.23	###	###	1,781,857	###	83.9	83.9	0.0
2011-Feb-04 Fri	6.83	###	6.81	###			73.5	73.5	0.0
2011-Feb-03 Thu	6.76	6.84	6.74	6.81	1,283,128	###	###	###	###
2011-Feb-02 Wed	6.7	6.73	###	6.7			###	###	0.5
2011-Feb-01 Tue	###	###	6.58	6.59			28.0	28.0	###
2011-Jan-31 Mon	###	6.72	###	###			###	###	0.0
2011-Jan-28 Fri	6.8	6.8	###	###			###	###	0.0
2011-Jan-27 Thu	6.73	6.79	6.72	6.77			###	###	###
2011-Jan-25 Tue	###	6.79	###	###	1,280,655	4,347,823	###	###	0.0
2011-Jan-24 Mon	###	###	###	###	1,205,059	0	###	###	0.0
2011-Jan-21 Fri	6.77	6.8	###	###			22.6	22.6	0.0
2011-Jan-20 Thu	6.76	6.79	###	6.72			37.7	37.7	0.5
2011-Jan-19 Wed	6.7	6.8	###	6.8	1,052,477	3,578,421	###	###	0.5
2011-Jan-18 Tue	6.7	6.7	###	###			32.4	32.4	0.0
2011-Jan-17 Mon	6.72	6.8	###	###	1,937,728	6,588,275	33.9	33.9	0.0
2011-Jan-14 Fri	###	6.78	###	6.7			67.9	67.9	0.5
2011-Jan-13 Thu	6.7	6.75	###	6.7	1,823,222	6,153,374	58.6	58.6	0.5
2011-Jan-12 Wed	###	###	6.54	###			26.3	26.3	0.0
2011-Jan-11 Tue	6.57	###	6.55	###			###	###	0.0
2011-Jan-10 Mon	###	###	6.57	6.59			33.2	33.2	###
2011-Jan-07 Fri	###	6.7	###	###			32.6	32.6	0.0
2011-Jan-06 Thu	###	###	6.55	###			75.7	75.7	0.0
2011-Jan-05 Wed	6.52	###	6.51	###			###	###	0.0
2011-Jan-04 Tue	###	###	6.47	6.52			###	###	0.5
2010-Dec-31 Fri	###	6.73	###	###	251,284	845,570	27.7	27.7	0.0
2010-Dec-30 Thu	###	###	###	###	653,473	0	###	###	0.0
2010-Dec-29 Wed	6.72	6.73	6.58	6.58	1,064,328	###	13.2	13.2	0.5
2010-Dec-24 Fri	###	6.76	###	6.7			###	###	0.5
2010-Dec-23 Thu	6.55	6.71	6.55	6.57			###	###	###
2010-Dec-22 Wed	6.82	6.82	6.55	6.56			###	###	0.5
2010-Dec-21 Tue	###	###	6.76	6.76			###	###	0.5
2010-Dec-20 Mon	6.86	###	6.85	###	786,752	2,694,625	80.4	80.4	0.0
2010-Dec-17 Fri	6.84	###	6.76	6.85			67.9	67.9	###
2010-Dec-16 Thu	6.86	###	6.82	6.86			62.3	62.3	0.5
2010-Dec-15 Wed	6.72	6.86	6.7	6.86			###	###	0.5
2010-Dec-14 Tue	6.72	6.8	###	###	2,359,950	###	###	###	0.0
2010-Dec-13 Mon	6.87	###	6.75	6.8	3,097,348	10,453,549	28.2	28.2	0.5
2010-Dec-10 Fri	###	###	6.82	###	3,025,673	10,317,544	###	###	0.0
2010-Dec-09 Thu	###	###	###	7			###	###	0.5
2010-Dec-08 Wed	6.82	###	6.8	###			###	###	0.0
2010-Dec-07 Tue	6.86	6.87	6.77	6.84			30.1	30.1	0.5
2010-Dec-06 Mon	6.85	6.86	6.78	6.83			31.6	31.6	0.5
2010-Dec-03 Fri	6.81	6.85	6.78	6.8			###	###	0.5
2010-Dec-02 Thu	###	6.75	###	6.72			###	###	0.5
2010-Dec-01 Wed	6.46	6.59	6.45	6.56	2,115,479	13,792,923	###	###	0.5
2010-Nov-30 Tue	###	6.74	###	###	2,431,758	8,195,024	###	###	0.0
2010-Nov-29 Mon	6.59	###	6.45	###	2,622,146	8,456,420	###	###	0.0
2010-Nov-26 Fri	###	###	6.51	6.59	2,162,786	###	31.3	31.3	###
2010-Nov-25 Thu	6.51	###	6.48	6.58			###	###	0.5
2010-Nov-24 Wed	6.44	6.51	###	6.48	7,297,986	23,754,944	66.1	66.1	0.5
2010-Nov-23 Tue	6.57	6.58	6.5	6.51	2,951,648	19,303,777	38.5	38.5	###
2010-Nov-22 Mon	###	###	6.55	6.57	933,681	###	28.7	28.7	###
2010-Nov-19 Fri	###	###	6.56	###	1,041,781	3,417,041	73.7	73.7	0.0
2010-Nov-18 Thu	6.54	###	6.52	6.57			67.7	67.7	###
2010-Nov-17 Wed	6.56	###	6.53	6.57	1,960,082	###	74.7	74.7	###
2010-Nov-16 Tue	6.88	6.88	###	6.73	2,071,480	###	###	###	###
2010-Nov-15 Mon	###	6.87	6.56	6.85			###	###	###
2010-Nov-12 Fri	6.85	6.88	6.44	6.7	12,725,082	84,749,046	18.8	18.8	0.5
2010-Nov-11 Thu	###	###	###	7			19.5	19.5	0.5
2010-Nov-10 Wed	7.2	7.28	###	###	1,464,323	###	###	###	0.0
2010-Nov-09 Tue	###	###	###	7.2			###	###	0.5
2010-Nov-08 Mon	7.4	7.41	###	###			33.4	33.4	0.0
2010-Nov-05 Fri	7.49	7.5	###	7.41			###	###	###
2010-Nov-04 Thu	7.4	7.44	###	7.4	1,927,186	###	###	###	0.5
2010-Nov-03 Wed	###	7.42	7.29	###			###	###	0.0
2010-Nov-02 Tue	###	###	###	###			###	###	0.0
2010-Nov-01 Mon	7.23	###	7.2	###			79.1	79.1	0.0
2010-Oct-29 Fri	7.24	7.25	###	7.23	2,164,980	7,848,052	###	###	###
2010-Oct-28 Thu	###	7.21	###	7.2			###	###	0.5
2010-Oct-27 Wed	###	7.2	###	###			44.4	44.4	0.0
2010-Oct-26 Tue	###	7.2	###	###	940,670	###	76.5	76.5	0.0
2010-Oct-25 Mon	###	###	###	###			24.1	24.1	0.0
2010-Oct-22 Fri	###	###	###	###			69.1	69.1	0.0
2010-Oct-21 Thu	###	###	###	###			31.9	31.9	0.0
2010-Oct-20 Wed	7	###	###	###	2,890,356	0	###	###	0.0
2010-Oct-19 Tue	7.2	7.24	7	7			###	###	0.5
2010-Oct-18 Mon	###	###	###	7.23			33.4	33.4	###
2010-Oct-15 Fri	7.4	7.5	7.29	###			###	###	0.0
2010-Oct-14 Thu	###	7.51	###	7.44	6,390,875	###	###	###	###
2010-Oct-13 Wed	###	###	###	###			###	###	0.0
2010-Oct-12 Tue	###	###	7.4	7.42	601,740	###	23.7	23.7	0.5
2010-Oct-11 Mon	###	7.7	7.54	###			###	###	0.0
2010-Oct-08 Fri	7.76	7.76	###	###	780,359	###	###	###	0.0
2010-Oct-07 Thu	7.7	7.8	###	7.8	1,225,948	###	###	###	0.6
2010-Oct-06 Wed	###	7.72	###	7.7			69.5	69.5	0.6
2010-Oct-05 Tue	###	7.55	7.26	7.5			81.3	81.3	0.5
2010-Oct-04 Mon	7.43	7.5	###	7.47			###	###	###
2010-Oct-01 Fri	7.49	###	###	###	693,779	0	###	###	0.0
2010-Sep-30 Thu	###	###	7.45	7.48			17.1	17.1	0.5
2010-Sep-29 Wed	###	7.71	7.59	###			###	###	0.0
2010-Sep-28 Tue	7.57	7.72	7.57	###			72.5	72.5	0.0
2010-Sep-27 Mon	###	###	7.53	7.57			###	###	###
2010-Sep-24 Fri	7.51	7.54	7.47	7.49			###	###	###
2010-Sep-23 Thu	7.52	7.59	7.5	7.55	896,178	###	###	###	###
2010-Sep-22 Wed	###	###	7.5	7.5			14.2	14.2	0.5
2010-Sep-21 Tue	###	###	###	###	1,537,824	0	37.8	37.8	0.0
2010-Sep-20 Mon	7.58	###	7.56	###			70.9	70.9	0.0
2010-Sep-17 Fri	###	###	7.58	###	774,278	###	68.1	68.1	0.0
2010-Sep-16 Thu	###	7.72	7.49	7.55			24.5	24.5	###
2010-Sep-15 Wed	7.74	7.86	7.71	7.75	2,452,577	###	66.3	66.3	###
2010-Sep-14 Tue	7.74	7.81	###	7.71			###	###	###
2010-Sep-13 Mon	7.7	7.7	###	7.7	1,103,075	###	###	###	0.6
2010-Sep-10 Fri	###	###	7.57	7.58			###	###	###
2010-Sep-09 Thu	7.55	###	7.53	7.58	1,094,246	###	67.2	67.2	###
2010-Sep-08 Wed	###	###	7.51	7.52	877,776	3,296,048	18.3	18.3	0.5
2010-Sep-07 Tue	###	###	7.52	7.55	1,911,646	7,187,788	###	###	###
2010-Sep-06 Mon	7.7	7.7	###	###	2,480,779	###	###	###	0.0
2010-Sep-03 Fri	7.49	7.7	7.46	###			###	###	0.0
2010-Sep-02 Thu	7.56	7.56	###	7.46	1,177,848	###	24.9	24.9	0.5
2010-Sep-01 Wed	###	7.45	7.27	7.42	1,769,123	13,020,745	###	###	0.5
2010-Aug-31 Tue	7.26	###	7.21	7.26			71.5	71.5	0.5
2010-Aug-30 Mon	###	###	7.22	7.29	1,545,379	###	25.1	25.1	###
2010-Aug-27 Fri	7.21	###	###	7.2			25.8	25.8	0.5
2010-Aug-26 Thu	###	###	###	###	2,741,721	0	68.3	68.3	0.0
2010-Aug-25 Wed	7.2	7.27	###	###	3,208,725	###	###	###	0.0
2010-Aug-24 Tue	###	###	###	###			###	###	0.0
2010-Aug-23 Mon	###	7.74	7.58	###	1,163,522	8,912,578	###	###	0.0
2010-Aug-20 Fri	7.55	###	7.5	###	962,942	###	###	###	0.0
2010-Aug-19 Thu	###	###	7.57	###			71.8	71.8	0.0
2010-Aug-18 Wed	7.8	7.86	7.5	###	1,891,043	###	17.0	17.0	0.0
2010-Aug-17 Tue	7.53	###	7.43	###			72.2	72.2	0.0
2010-Aug-16 Mon	7.2	7.46	7.2	7.4	1,717,873	###	###	###	0.5
2010-Aug-13 Fri	###	###	###	7.23			###	###	###
2010-Aug-12 Thu	###	###	###	###	1,494,351	0	###	###	0.0
2010-Aug-11 Wed	7.58	###	###	###	1,479,959	0	24.0	24.0	0.0
2010-Aug-10 Tue	###	###	7.53	###			###	###	0.0
2010-Aug-09 Mon	7.5	7.74	7.5	###	897,274	6,837,227	79.6	79.6	0.0
2010-Aug-06 Fri	7.7	7.77	7.54	###	519,370	3,975,777	18.0	18.0	0.0
2010-Aug-05 Thu	7.78	7.89	###	7.74	865,470	3,414,279	###	###	0.6
2010-Aug-04 Wed	7.76	7.76	7.56	###			21.3	21.3	0.0
2010-Aug-03 Tue	7.7	7.85	###	7.76	653,576	2,565,285	###	###	0.6
2010-Aug-02 Mon	###	7.7	###	###			###	###	0.0
2010-Jul-30 Fri	7.48	7.59	7.45	7.57			80.1	80.1	###
2010-Jul-29 Thu	7.53	7.56	7.46	7.53			67.8	67.8	0.5
2010-Jul-28 Wed	###	###	7.53	7.57	555,771	2,092,477	###	###	###
2010-Jul-27 Tue	###	7.71	7.52	7.57			31.7	31.7	###
2010-Jul-26 Mon	7.48	###	7.4	7.52			73.7	73.7	0.5
2010-Jul-23 Fri	###	7.4	###	###	612,229	2,265,247	###	###	0.0
2010-Jul-22 Thu	###	###	###	###			###	###	0.0
2010-Jul-21 Wed	7.46	7.46	###	###			###	###	0.0
2010-Jul-20 Tue	###	###	###	7.28			###	###	0.5
2010-Jul-19 Mon	###	###	6.89	###	666,041	###	###	###	0.0
2010-Jul-16 Fri	###	7.25	###	###	521,882	1,891,822	###	###	0.0
2010-Jul-15 Thu	7.23	7.27	###	###			###	###	0.0
2010-Jul-14 Wed	###	7.25	###	7.25	986,879	###	###	###	0.5
2010-Jul-13 Tue	7.22	7.23	###	###			23.4	23.4	0.0
2010-Jul-12 Mon	###	7.25	###	###	675,977	###	###	###	0.0
2010-Jul-09 Fri	###	###	###	###	552,473	0	66.9	66.9	0.0
2010-Jul-08 Thu	6.87	###	6.81	###			83.0	83.0	0.0
2010-Jul-07 Wed	6.82	6.88	###	6.75	1,238,053	###	29.5	29.5	0.5
2010-Jul-06 Tue	6.76	###	6.76	6.89			###	###	0.5
2010-Jul-05 Mon	###	###	6.75	6.82	843,571	2,847,052	###	###	0.5
2010-Jul-02 Fri	###	###	6.86	###			82.9	82.9	0.0
2010-Jul-01 Thu	6.88	6.89	6.75	6.88	937,055	###	###	###	###
2010-Jun-30 Wed	6.85	###	6.75	###	1,900,555	6,414,373	###	###	0.0
2010-Jun-29 Tue	###	7.27	###	###	899,722	3,270,489	24.5	24.5	0.0
2010-Jun-28 Mon	###	###	###	7.2			###	###	0.5
2010-Jun-25 Fri	###	7.49	7.24	###			75.7	75.7	0.0
2010-Jun-24 Thu	7.5	7.5	###	7.43	725,625	###	###	###	###
2010-Jun-23 Wed	7.53	7.58	###	7.44	1,028,287	###	31.4	31.4	###
2010-Jun-22 Tue	7.77	7.77	###	###			29.2	29.2	0.0
2010-Jun-21 Mon	###	###	###	7.81			###	###	0.6
2010-Jun-18 Fri	7.75	7.83	7.72	7.73	1,538,275	11,960,088	27.9	27.9	0.6
2010-Jun-17 Thu	###	7.82	###	###	1,809,384	###	74.3	74.3	0.0
2010-Jun-16 Wed	7.7	7.74	7.53	###			24.8	24.8	0.0
2010-Jun-15 Tue	7.44	7.5	7.41	7.48			###	###	0.5
2010-Jun-11 Fri	7.4	7.51	###	7.45			74.9	74.9	0.5
2010-Jun-10 Thu	###	###	7.21	###			###	###	0.0
2010-Jun-09 Wed	7.25	###	###	###			82.5	82.5	0.0
2010-Jun-08 Tue	###	###	###	###	1,403,325	0	###	###	0.0
2010-Jun-07 Mon	7.29	7.29	###	###			###	###	0.0
2010-Jun-04 Fri	###	###	7.47	7.53	1,605,983	5,998,346	20.4	20.4	0.5
2010-Jun-03 Thu	###	7.79	7.59	###			71.2	71.2	0.0
2010-Jun-02 Wed	7.47	7.55	7.42	7.48			78.6	78.6	0.5
2010-Jun-01 Tue	7.42	7.48	###	7.47	1,352,989	5,060,178	78.3	78.3	###
2010-May-31 Mon	7.47	###	7.46	7.49	1,315,420	###	70.9	70.9	###
2010-May-28 Fri	7.5	7.5	###	7.46	1,001,123	###	###	###	0.5
2010-May-27 Thu	###	7.48	7.23	7.45			69.8	69.8	0.5
2010-May-26 Wed	7.21	###	###	###	3,417,054	0	###	###	0.0
2010-May-25 Tue	###	###	7	###			52.4	52.4	0.0
2010-May-24 Mon	###	7.22	6.88	7.2			77.7	77.7	0.5
2010-May-21 Fri	6.7	7.2	6.7	###			###	###	0.0
2010-May-20 Thu	###	7.72	###	###			8.7	8.7	0.0
2010-May-19 Wed	7.59	7.7	7.45	7.5	1,877,649	###	40.5	40.5	0.5
2010-May-18 Tue	###	###	###	7.75	2,472,248	0	###	###	###
2010-May-17 Mon	###	###	7.8	7.83			40.9	40.9	###
2010-May-14 Fri	###	8.2	###	###			###	###	0.0
2010-May-13 Thu	###	8.27	###	###			69.7	69.7	0.0
2010-May-12 Wed	###	###	7.89	###			70.4	70.4	0.0
2010-May-11 Tue	###	###	7.78	7.85			###	###	###
2010-May-10 Mon	7.57	7.88	7.57	7.88			77.2	77.2	0.6
2010-May-07 Fri	###	7.77	###	7.55			###	###	###
2010-May-06 Thu	7.85	###	7.7	7.74			33.9	33.9	0.6
2010-May-05 Wed	8	###	7.81	8	3,465,575	13,533,070	###	###	###
2010-May-04 Tue	8.54	8.57	8.22	###	2,263,355	###	###	###	0.0
2010-May-03 Mon	###	8.55	###	8.54			86.0	86.0	###
2010-Apr-30 Fri	8.25	###	8.24	###			85.2	85.2	0.0
2010-Apr-29 Thu	###	8.22	###	8.22	2,301,488	###	89.4	89.4	0.6
2010-Apr-28 Wed	7.88	###	7.88	###	2,451,144	###	81.1	81.1	0.0
2010-Apr-27 Tue	###	###	8	###	1,324,676	###	###	###	0.0
2010-Apr-23 Fri	7.87	###	7.87	8			83.1	83.1	###
2010-Apr-22 Thu	###	7.87	7.51	7.85	1,374,241	###	###	###	###
2010-Apr-21 Wed	7.78	7.78	###	7.7	2,793,074	10,865,057	22.9	22.9	0.6
2010-Apr-20 Tue	7.8	7.84	7.75	7.75	1,159,682	9,039,721	###	###	###
2010-Apr-19 Mon	7.76	7.82	###	7.75	714,988	###	###	###	###
2010-Apr-16 Fri	###	8	###	###			32.9	32.9	0.0
2010-Apr-15 Thu	8.22	8.23	###	###			###	###	0.0
2010-Apr-14 Wed	8.23	8.26	###	8.23			67.2	67.2	0.6
2010-Apr-13 Tue	8.21	8.25	###	###	1,072,429	###	###	###	0.0
2010-Apr-12 Mon	###	8.25	###	###	817,547	3,372,381	81.8	81.8	0.0
2010-Apr-09 Fri	###	###	###	8			###	###	###
2010-Apr-08 Thu	###	###	###	###	1,729,223	0	34.5	34.5	0.0
2010-Apr-07 Wed	8.24	8.4	###	8.2			28.7	28.7	0.6
2010-Apr-06 Tue	###	###	###	8.2	819,927	0	###	###	0.6
2010-Apr-01 Thu	###	###	###	###	1,034,258	0	79.7	79.7	0.0
2010-Mar-31 Wed	###	###	###	###			###	###	0.0
2010-Mar-30 Tue	###	###	###	###			75.7	75.7	0.0
2010-Mar-29 Mon	7.88	###	7.84	###			81.9	81.9	0.0
2010-Mar-26 Fri	7.75	7.85	###	7.8			###	###	0.6
2010-Mar-25 Thu	###	###	7.86	###	1,547,158	###	73.2	73.2	0.0
2010-Mar-24 Wed	###	###	###	###			30.4	30.4	0.0
2010-Mar-23 Tue	###	###	###	###			29.3	29.3	0.0
2010-Mar-22 Mon	###	###	###	8	1,983,673	0	###	###	###
2010-Mar-19 Fri	7.89	###	7.85	###	2,218,121	8,706,124	###	###	0.0
2010-Mar-18 Thu	###	###	7.82	###	2,783,984	10,885,377	18.2	18.2	0.0
2010-Mar-17 Wed	###	###	7.82	8	5,169,954	20,214,520	22.7	22.7	###
2010-Mar-16 Tue	7.55	7.8	7.5	7.71			###	###	###
2010-Mar-15 Mon	7.5	7.57	7.47	7.5			###	###	0.5
2010-Mar-12 Fri	7.44	7.54	7.43	7.49			73.8	73.8	###
2010-Mar-11 Thu	###	###	7.4	7.41			12.9	12.9	###
2010-Mar-10 Wed	7.55	###	7.51	###			###	###	0.0
2010-Mar-09 Tue	7.5	7.72	7.41	7.55			74.0	74.0	###
2010-Mar-08 Mon	7.53	7.56	7.42	7.47			26.7	26.7	###
2010-Mar-05 Fri	7.51	7.53	7.42	7.48	1,062,745	###	###	###	0.5
2010-Mar-04 Thu	7.5	7.56	7.4	7.5	2,073,081	15,506,645	74.0	74.0	0.5
2010-Mar-03 Wed	7.21	7.51	###	7.47	3,325,649	###	89.5	89.5	###
2010-Mar-02 Tue	7.24	7.29	###	###	887,072	3,233,377	26.1	26.1	0.0
2010-Mar-01 Mon	7.25	###	###	###	1,215,578	0	24.5	24.5	0.0
2010-Feb-26 Fri	###	7.24	###	###			###	###	0.0
2010-Feb-25 Thu	7.29	###	###	###			37.7	37.7	0.0
2010-Feb-24 Wed	###	7.48	7.22	7.28			32.4	32.4	0.5
2010-Feb-23 Tue	###	###	###	7.21	1,255,175	0	26.0	26.0	###
2010-Feb-22 Mon	###	7.44	7.28	###	1,066,226	7,847,423	###	###	0.0
2010-Feb-19 Fri	7.41	7.42	###	###			15.3	15.3	0.0
2010-Feb-18 Thu	7.25	7.54	7.21	7.4	2,512,383	18,528,824	###	###	0.5
2010-Feb-17 Wed	###	###	###	###			71.2	71.2	0.0
2010-Feb-16 Tue	###	###	6.74	###	3,157,372	10,640,343	###	###	0.0
2010-Feb-15 Mon	6.47	6.57	###	6.55			82.4	82.4	0.5
2010-Feb-12 Fri	6.48	6.57	###	6.55			###	###	0.5
2010-Feb-11 Thu	###	###	###	###			77.5	77.5	0.0
2010-Feb-10 Wed	6.21	6.27	###	###			###	###	0.0
2010-Feb-09 Tue	###	6.23	###	###	1,187,484	###	###	###	0.0
2010-Feb-08 Mon	6.21	6.24	###	###	1,294,370	###	30.4	30.4	0.0
2010-Feb-05 Fri	###	###	###	6.25			34.6	34.6	###
2010-Feb-04 Thu	6.27	###	6.26	6.51			###	###	###
2010-Feb-03 Wed	6.42	6.48	6.23	6.29			###	###	###
2010-Feb-02 Tue	6.22	###	6.22	###			79.7	79.7	0.0
2010-Feb-01 Mon	6.44	6.44	###	6.2	1,157,282	3,726,448	###	###	0.4
2010-Jan-29 Fri	6.42	6.51	6.42	6.49			###	###	###
2010-Jan-28 Thu	6.43	6.57	6.41	6.5	1,956,024	###	###	###	0.5
2010-Jan-27 Wed	###	6.56	###	6.48			###	###	0.5
2010-Jan-25 Mon	###	6.57	###	6.51	721,741	###	###	###	###
2010-Jan-22 Fri	###	6.46	6.27	###	1,096,059	###	###	###	0.0
2010-Jan-21 Thu	6.5	6.55	6.45	6.5			###	###	0.5
2010-Jan-20 Wed	6.51	6.58	6.49	6.51	1,491,284	9,745,540	###	###	###
2010-Jan-19 Tue	6.4	6.5	###	6.46	1,069,857	###	82.6	82.6	###
2010-Jan-18 Mon	6.43	6.58	###	6.4			29.1	29.1	0.5
2010-Jan-15 Fri	6.58	###	6.26	6.5	969,555	###	###	###	0.5
2010-Jan-14 Thu	###	6.7	6.56	6.59	881,750	###	28.7	28.7	###
2010-Jan-13 Wed	6.58	6.73	6.54	6.7	699,057	4,638,243	83.7	83.7	0.5
2010-Jan-12 Tue	6.59	###	6.54	###			74.9	74.9	0.0
2010-Jan-11 Mon	6.8	6.81	6.59	###	639,284	###	###	###	0.0
2010-Jan-08 Fri	6.85	###	6.74	6.79			###	###	0.5
2010-Jan-07 Thu	6.8	###	6.72	6.86			74.2	74.2	0.5
2010-Jan-06 Wed	###	###	6.71	6.75	601,021	2,016,425	14.4	14.4	0.5
2010-Jan-05 Tue	6.83	###	6.83	###	864,758	2,953,148	75.5	75.5	0.0
2010-Jan-04 Mon	###	###	6.76	6.78	801,574	2,709,320	###	###	0.5
2009-Dec-31 Thu	6.84	###	6.83	###	380,428	###	72.7	72.7	0.0
2009-Dec-30 Wed	###	###	6.73	6.76	404,252	###	14.4	14.4	0.5
2009-Dec-29 Tue	6.85	###	6.81	6.85			###	###	###
2009-Dec-24 Thu	6.85	6.87	6.7	6.79	509,386	3,456,184	###	###	0.5
2009-Dec-23 Wed	6.87	###	6.83	6.89	589,988	###	###	###	0.5
2009-Dec-22 Tue	###	###	6.72	6.76	695,884	2,338,170	15.6	15.6	0.5
2009-Dec-21 Mon	6.87	###	6.77	###	1,000,384	###	###	###	0.0
2009-Dec-18 Fri	6.55	6.84	6.52	6.83	562,847	###	###	###	0.5
2009-Dec-17 Thu	###	6.87	6.5	###			76.4	76.4	0.0
2009-Dec-16 Wed	###	6.73	###	###	866,048	2,914,251	###	###	0.0
2009-Dec-15 Tue	6.8	6.8	###	###			21.2	21.2	0.0
2009-Dec-14 Mon	6.75	6.88	###	6.8			###	###	0.5
2009-Dec-11 Fri	###	###	###	6.76	1,678,527	0	81.2	81.2	0.5
2009-Dec-10 Thu	###	6.7	###	###			###	###	0.0
2009-Dec-09 Wed	###	6.47	###	###	1,643,025	5,315,185	###	###	0.0
2009-Dec-08 Tue	6.4	6.45	###	###	997,442	3,216,750	35.9	35.9	0.0
2009-Dec-07 Mon	6.42	6.48	###	###			43.0	43.0	0.0
2009-Dec-04 Fri	###	###	###	###			73.1	73.1	0.0
2009-Dec-03 Thu	6.26	###	6.24	6.28			###	###	0.4
2009-Dec-02 Wed	###	###	6.21	6.24			28.6	28.6	0.4
2009-Dec-01 Tue	###	###	###	6.21			23.9	23.9	###
2009-Nov-30 Mon	###	###	###	6.29			###	###	###
2009-Nov-27 Fri	6.24	###	###	###			37.8	37.8	0.0
2009-Nov-26 Thu	###	###	6.29	###	607,047	###	73.8	73.8	0.0
2009-Nov-25 Wed	###	###	###	6.25			###	###	###
2009-Nov-24 Tue	6.28	###	6.26	###	950,925	###	81.4	81.4	0.0
2009-Nov-23 Mon	###	###	###	6.2	594,989	0	###	###	0.4
2009-Nov-20 Fri	###	6.2	###	###	515,656	###	###	###	0.0
2009-Nov-19 Thu	6.2	6.26	###	###			38.0	38.0	0.0
2009-Nov-18 Wed	6.44	6.44	###	6.2	1,123,440	3,617,476	###	###	0.4
2009-Nov-17 Tue	###	###	6.28	###	779,628	###	###	###	0.0
2009-Nov-16 Mon	6.2	6.47	###	6.47			###	###	0.5
2009-Nov-13 Fri	###	###	###	###			21.4	21.4	0.0
2009-Nov-12 Thu	###	###	###	###			16.1	16.1	0.0
2009-Nov-11 Wed	6.2	6.28	###	6.27	2,276,359	###	###	###	0.4
2009-Nov-10 Tue	###	###	###	###	1,293,543	0	72.9	72.9	0.0
2009-Nov-09 Mon	###	###	5.87	###	1,845,057	5,415,242	63.1	63.1	0.0
2009-Nov-06 Fri	5.8	###	5.78	###			75.3	75.3	0.0
2009-Nov-05 Thu	###	###	5.76	5.78			26.8	26.8	0.4
2009-Nov-04 Wed	###	###	5.86	5.89	2,049,047	###	16.4	16.4	###
2009-Nov-03 Tue	###	###	###	###			###	###	0.0
2009-Nov-02 Mon	###	###	5.84	###	1,164,445	3,400,179	65.5	65.5	0.0
2009-Oct-30 Fri	###	6.2	###	###			###	###	0.0
2009-Oct-29 Thu	6	###	5.85	###			83.2	83.2	0.0
2009-Oct-28 Wed	6.25	###	###	###	2,717,948	0	###	###	0.0
2009-Oct-27 Tue	6.45	6.5	###	6.25			21.7	21.7	###
2009-Oct-26 Mon	###	6.76	6.52	6.55	967,487	###	###	###	0.5
2009-Oct-23 Fri	###	6.81	###	###	1,395,888	###	70.6	70.6	0.0
2009-Oct-22 Thu	6.48	###	6.46	###			85.5	85.5	0.0
2009-Oct-21 Wed	6.4	6.45	###	6.44			###	###	0.5
2009-Oct-20 Tue	6.4	6.41	###	6.4			###	###	0.5
2009-Oct-19 Mon	###	6.41	###	###			73.0	73.0	0.0
2009-Oct-16 Fri	###	6.42	6.27	###	1,742,021	11,053,123	77.9	77.9	0.0
2009-Oct-15 Thu	###	###	6.28	###			32.7	32.7	0.0
2009-Oct-14 Wed	###	6.41	###	###			60.5	60.5	0.0
2009-Oct-13 Tue	###	6.48	6.25	6.4			###	###	0.5
2009-Oct-12 Mon	6.57	###	6.22	###			10.3	10.3	0.0
2009-Oct-09 Fri	6.55	###	6.49	6.54	3,639,340	11,809,658	37.0	37.0	0.5
2009-Oct-07 Wed	5.78	5.89	5.7	5.86	1,681,551	9,744,588	###	###	0.4
2009-Oct-06 Tue	###	5.8	###	###			75.3	75.3	0.0
2009-Oct-05 Mon	###	###	5.57	###			32.7	32.7	0.0
2009-Oct-02 Fri	5.58	###	5.51	###	1,790,221	4,932,058	77.5	77.5	0.0
2009-Oct-01 Thu	5.5	5.76	5.5	###			###	###	0.0
2009-Sep-30 Wed	5.47	5.55	5.45	5.51	1,035,851	5,697,180	###	###	###
2009-Sep-29 Tue	5.5	5.5	5.25	5.48			###	###	###
2009-Sep-28 Mon	5.51	5.53	###	###			###	###	0.0
2009-Sep-25 Fri	5.58	5.58	5.4	5.5			###	###	0.4
2009-Sep-24 Thu	###	###	5.5	5.57			36.4	36.4	0.4
2009-Sep-23 Wed	5.59	###	5.56	###			71.5	71.5	0.0
2009-Sep-22 Tue	5.55	###	5.53	5.55	804,421	2,224,224	###	###	###
2009-Sep-21 Mon	5.5	5.7	5.49	###	1,413,542	###	86.4	86.4	0.0
2009-Sep-18 Fri	5.55	###	###	5.55			64.5	64.5	###
2009-Sep-17 Thu	###	5.75	5.51	5.55	4,359,026	###	###	###	###
2009-Sep-16 Wed	5.51	5.56	5.4	5.46			###	###	###
2009-Sep-15 Tue	5.55	###	5.48	5.5	2,019,829	###	33.3	33.3	0.4
2009-Sep-14 Mon	5.5	5.56	###	5.49	1,544,442	4,293,548	###	###	0.4
2009-Sep-11 Fri	###	###	5.5	5.53			21.9	21.9	###
2009-Sep-10 Thu	5.55	###	5.51	###	2,340,951	6,449,320	68.1	68.1	0.0
2009-Sep-09 Wed	5.49	5.58	5.41	5.46	3,530,486	19,400,020	###	###	###
2009-Sep-08 Tue	###	5.53	###	5.44			###	###	0.4
2009-Sep-07 Mon	###	###	###	5.28			###	###	0.4
2009-Sep-04 Fri	5.45	5.52	###	###			###	###	0.0
2009-Sep-03 Thu	5.53	###	5.51	5.51	4,277,846	###	###	###	###
2009-Sep-02 Wed	###	5.49	###	5.48	4,846,249	13,302,953	83.4	83.4	###
2009-Sep-01 Tue	5.29	5.49	5.25	5.45			86.3	86.3	###
2009-Aug-31 Mon	5.49	5.58	###	###	4,065,679	11,343,244	###	###	0.0
2009-Aug-28 Fri	###	5.42	###	###			83.0	83.0	0.0
2009-Aug-27 Thu	###	5.27	###	###	5,820,453	###	###	###	0.0
2009-Aug-26 Wed	###	###	###	###	96,583,371	0	63.5	63.5	0.0
2009-Aug-25 Tue	4.82	5.46	4.82	###	2,242,220	###	96.8	96.8	0.0
2009-Aug-24 Mon	4.7	4.79	###	###			24.9	24.9	0.0
2009-Aug-21 Fri	###	###	###	###	664,524	0	###	###	0.0
2009-Aug-20 Thu	4.86	###	4.76	###	1,124,949	2,677,378	79.4	79.4	0.0
2009-Aug-19 Wed	###	4.84	###	4.75	571,420	###	###	###	###
2009-Aug-18 Tue	4.7	4.73	4.51	###	1,025,585	###	29.9	29.9	0.0
2009-Aug-17 Mon	4.84	4.88	4.76	4.87	522,952	2,520,628	###	###	0.3
2009-Aug-14 Fri	###	###	4.84	4.84	928,022	###	15.0	15.0	0.3
2009-Aug-13 Thu	4.74	###	4.72	###			###	###	0.0
2009-Aug-12 Wed	4.53	4.73	###	###			81.7	81.7	0.0
2009-Aug-11 Tue	###	4.7	4.53	###	728,227	###	###	###	0.0
2009-Aug-10 Mon	4.57	4.74	4.53	4.7			###	###	0.3
2009-Aug-07 Fri	4.57	4.57	4.4	4.45	285,627	###	###	###	0.3
2009-Aug-06 Thu	4.41	###	###	4.58			###	###	0.3
2009-Aug-05 Wed	###	###	4.25	4.46			87.0	87.0	0.3
2009-Aug-04 Tue	###	4.48	###	4.41	897,122	2,009,553	###	###	###
2009-Aug-03 Mon	4.27	###	4.22	###			###	###	0.0
2009-Jul-31 Fri	###	4.29	###	4.26	641,027	###	76.4	76.4	0.3
2009-Jul-30 Thu	###	4.25	###	4.2	721,674	1,533,557	###	###	###
2009-Jul-29 Wed	###	4.21	###	###	1,080,628	2,274,721	###	###	0.0
2009-Jul-28 Tue	4.24	4.24	###	###			###	###	0.0
2009-Jul-27 Mon	###	###	4.21	4.24			23.9	23.9	0.3
2009-Jul-24 Fri	4.25	4.28	###	4.27	654,628	###	72.1	72.1	###
2009-Jul-23 Thu	###	###	###	###			###	###	0.0
2009-Jul-22 Wed	4.27	4.44	4.21	4.24			28.8	28.8	0.3
2009-Jul-21 Tue	4.2	4.27	4.2	4.27	412,359	1,746,340	###	###	###
2009-Jul-20 Mon	###	4.22	###	4.21			###	###	###
2009-Jul-17 Fri	4.2	4.23	###	###			30.2	30.2	0.0
2009-Jul-16 Thu	4.21	4.27	###	###	927,375	1,979,945	###	###	0.0
2009-Jul-15 Wed	4	###	###	###	1,062,478	0	71.2	71.2	0.0
2009-Jul-14 Tue	3.82	###	3.82	###	625,929	1,195,524	84.2	84.2	0.0
2009-Jul-13 Mon	###	###	3.71	3.72	540,682	###	###	###	0.3
2009-Jul-10 Fri	###	4	3.89	###	583,747	2,302,881	###	###	0.0
2009-Jul-09 Thu	3.75	###	###	###	1,234,840	0	###	###	0.0
2009-Jul-08 Wed	###	3.88	###	3.84	1,536,057	2,979,950	###	###	0.3
2009-Jul-07 Tue	###	3.78	###	3.75	611,071	1,154,924	###	###	0.3
2009-Jul-06 Mon	3.77	3.8	###	###	1,131,022	2,148,941	18.3	18.3	0.0
2009-Jul-03 Fri	###	###	3.84	3.84			17.6	17.6	0.3
2009-Jul-02 Thu	###	###	###	###			###	###	0.0
2009-Jul-01 Wed	###	###	###	###			76.6	76.6	0.0
2009-Jun-30 Tue	###	###	###	###			###	###	0.0
2009-Jun-29 Mon	###	###	###	###	504,672	0	79.5	79.5	0.0
2009-Jun-26 Fri	4	###	###	###			###	###	0.0
2009-Jun-25 Thu	###	###	3.86	###			71.2	71.2	0.0
2009-Jun-24 Wed	###	###	3.77	###	1,033,675	1,948,477	71.3	71.3	0.0
2009-Jun-23 Tue	###	###	###	###			###	###	0.0
2009-Jun-22 Mon	4.28	4.29	###	###	642,383	###	22.6	22.6	0.0
2009-Jun-19 Fri	4.23	###	###	4.28	1,194,376	0	80.6	80.6	0.3
2009-Jun-18 Thu	4.26	4.27	###	4.24			38.1	38.1	0.3
2009-Jun-17 Wed	###	4.2	###	###			32.9	32.9	0.0
2009-Jun-16 Tue	###	4.28	###	4.25	1,401,370	###	86.2	86.2	###
2009-Jun-15 Mon	###	4.23	###	###			81.3	81.3	0.0
2009-Jun-12 Fri	###	###	###	###	983,523	0	###	###	0.0
2009-Jun-11 Thu	###	4.4	4.26	###	1,727,880	7,481,720	###	###	0.0
2009-Jun-10 Wed	###	###	4.24	4.27	1,234,073	###	22.7	22.7	###
2009-Jun-09 Tue	###	4.46	4.29	###	1,148,742	5,025,746	###	###	0.0
2009-Jun-05 Fri	4.28	4.54	4.21	4.4	1,809,746	###	82.1	82.1	0.3
2009-Jun-04 Thu	###	4.44	###	###			###	###	0.0
2009-Jun-03 Wed	###	###	4.29	###			62.1	62.1	0.0
2009-Jun-02 Tue	###	4.44	4.24	###	1,808,471	###	###	###	0.0
2009-Jun-01 Mon	###	4.4	###	4.27	2,047,623	4,504,770	84.0	84.0	###
2009-May-29 Fri	###	4.2	###	###	2,353,655	4,942,675	74.0	74.0	0.0
2009-May-28 Thu	3.85	3.89	3.82	3.87	1,036,975	###	73.8	73.8	###
2009-May-27 Wed	3.87	###	3.84	3.88			###	###	0.3
2009-May-26 Tue	3.78	3.87	3.77	3.87	1,233,580	4,712,275	###	###	###
2009-May-25 Mon	3.85	3.85	3.76	3.78			25.5	25.5	0.3
2009-May-22 Fri	3.74	###	3.73	3.88			88.3	88.3	0.3
2009-May-21 Thu	3.7	###	###	3.82	2,306,125	0	84.7	84.7	0.3
2009-May-20 Wed	###	3.71	3.56	3.58			###	###	0.3
2009-May-19 Tue	3.75	3.77	###	###			22.2	22.2	0.0
2009-May-18 Mon	###	###	3.54	3.54	818,875	###	27.4	27.4	0.3
2009-May-15 Fri	###	3.7	3.59	###	853,576	3,111,284	###	###	0.0
2009-May-14 Thu	###	3.71	3.52	3.59			31.3	31.3	###
2009-May-13 Wed	3.78	3.85	3.73	3.8	312,655	###	###	###	###
2009-May-12 Tue	###	###	###	3.78			###	###	0.3
2009-May-11 Mon	###	###	3.89	###			21.3	21.3	0.0
2009-May-08 Fri	3.78	###	3.78	###	1,477,926	2,793,280	84.6	84.6	0.0
2009-May-07 Thu	###	###	###	3.82			###	###	0.3
2009-May-06 Wed	###	###	###	3.44			7.6	7.6	0.2
2009-May-05 Tue	3.7	3.75	3.44	3.52			10.4	10.4	###
2009-May-04 Mon	3.43	3.55	###	3.47	556,386	987,585	###	###	0.2
2009-May-01 Fri	###	3.43	###	3.4	749,283	1,285,020	###	###	0.2
2009-Apr-30 Thu	3.26	3.4	3.25	3.29	1,063,182	3,535,080	###	###	###
2009-Apr-29 Wed	###	3.43	###	###			6.3	6.3	0.0
2009-Apr-28 Tue	3.22	###	###	###			###	###	0.0
2009-Apr-27 Mon	3.2	3.28	###	3.25	1,604,257	2,630,981	83.5	83.5	0.2
2009-Apr-24 Fri	###	3.22	###	###			90.5	90.5	0.0
2009-Apr-23 Thu	###	###	###	###	0				0.0
2009-Apr-22 Wed	###	###	###	###	730,342	0	###	###	0.0
2009-Apr-21 Tue	###	###	###	###			74.0	74.0	0.0
2009-Apr-20 Mon	###	3.21	###	###			22.4	22.4	0.0
2009-Apr-17 Fri	###	###	###	###			###	###	0.0
2009-Apr-16 Thu	3.23	3.4	3.23	###	619,486	###	###	###	0.0
2009-Apr-15 Wed	###	3.27	###	###			79.3	79.3	0.0
2009-Apr-14 Tue	###	###	###	###	619,881	0	###	###	0.0
2009-Apr-09 Thu	###	###	2.87	###	772,953	1,109,187	8.2	8.2	0.0
2009-Apr-08 Wed	3	###	3	###			81.9	81.9	0.0
2009-Apr-07 Tue	###	###	###	3			###	###	0.2
2009-Apr-06 Mon	###	###	###	3			###	###	0.2
2009-Apr-03 Fri	2.86	###	2.82	###	1,668,083	###	87.2	87.2	0.0
2009-Apr-02 Thu	2.77	###	2.7	2.82			70.4	70.4	###
2009-Apr-01 Wed	2.8	2.84	2.76	2.8	1,143,742	3,202,477	70.0	70.0	0.2
2009-Mar-31 Tue	2.84	2.88	2.75	2.8	1,064,056	###	###	###	0.2
2009-Mar-30 Mon	###	###	2.82	2.85	259,651	###	20.2	20.2	###
2009-Mar-27 Fri	2.89	###	2.89	3			###	###	0.2
2009-Mar-26 Thu	2.87	2.87	2.76	2.8	1,238,687	###	###	###	0.2
2009-Mar-25 Wed	###	###	2.84	2.87	556,054	###	21.4	21.4	###
2009-Mar-24 Tue	2.82	###	2.82	###			###	###	0.0
2009-Mar-23 Mon	2.84	2.88	2.71	2.82			22.3	22.3	###
2009-Mar-20 Fri	2.85	###	2.85	2.85	415,877	592,624	###	###	###
2009-Mar-19 Thu	###	###	2.86	###			###	###	0.0
2009-Mar-18 Wed	2.89	###	2.77	###			###	###	0.0
2009-Mar-17 Tue	###	2.73	###	2.73	427,187	###	###	###	###
2009-Mar-16 Mon	2.55	###	2.49	2.57	1,388,441	###	67.8	67.8	###
2009-Mar-13 Fri	2.41	2.53	2.41	2.5			###	###	0.2
2009-Mar-12 Thu	###	2.41	2.28	###			###	###	0.0
2009-Mar-11 Wed	###	###	###	###	835,224	0	92.8	92.8	0.0
2009-Mar-10 Tue	###	###	###	###	2,809,276	0	6.6	6.6	0.0
2009-Mar-09 Mon	###	###	2.29	###	286,171	###	###	###	0.0
2009-Mar-06 Fri	2.42	2.45	2.26	###	417,649	###	###	###	0.0
2009-Mar-05 Thu	2.53	2.58	2.42	2.5	1,038,989	2,597,472	###	###	0.2
2009-Mar-04 Wed	2.5	###	2.5	2.56			###	###	0.2
2009-Mar-03 Tue	2.54	###	2.49	2.56			###	###	0.2
2009-Mar-02 Mon	2.58	###	2.53	2.54	378,674	479,022	32.8	32.8	###
2009-Feb-27 Fri	2.56	2.79	2.54	###	772,822	2,059,570	###	###	0.0
2009-Feb-26 Thu	2.54	###	2.53	2.56			77.1	77.1	0.2
2009-Feb-25 Wed	###	###	###	2.51			96.0	96.0	###
2009-Feb-24 Tue	2.25	###	###	###	1,001,345	0	###	###	0.0
2009-Feb-23 Mon	2.2	###	###	###			92.9	92.9	0.0
2009-Feb-20 Fri	2.2	2.28	###	2.25			###	###	###
2009-Feb-19 Thu	###	2.28	###	2.2			###	###	0.2
2009-Feb-18 Wed	###	2.41	###	2.21			7.5	7.5	0.2
2009-Feb-17 Tue	2.56	###	2.42	2.43	665,926	805,770	###	###	###
2009-Feb-16 Mon	###	###	2.52	2.53			19.0	19.0	###
2009-Feb-13 Fri	###	2.74	2.56	###			###	###	0.0
2009-Feb-12 Thu	2.55	###	2.55	###	615,946	###	###	###	0.0
2009-Feb-11 Wed	2.56	###	2.5	2.55			22.8	22.8	0.2
2009-Feb-10 Tue	2.7	2.7	2.59	###			16.0	16.0	0.0
2009-Feb-09 Mon	###	2.74	###	###			77.5	77.5	0.0
2009-Feb-06 Fri	###	2.7	2.55	2.55			###	###	0.2
2009-Feb-05 Thu	###	###	###	###	1,328,947	0	5.4	5.4	0.0
2009-Feb-04 Wed	###	###	###	###	399,522	0	###	###	0.0
2009-Feb-03 Tue	###	###	###	###	481,255	0	###	###	0.0
2009-Feb-02 Mon	###	###	###	###	746,622	0	74.9	74.9	0.0
2009-Jan-30 Fri	3	###	###	3			66.9	66.9	0.2
2009-Jan-29 Thu	###	###	3	###	689,479	###	###	###	0.0
2009-Jan-28 Wed	3	###	###	###			###	###	0.0
2009-Jan-27 Tue	###	###	###	###	589,356	0	###	###	0.0
2009-Jan-23 Fri	3.2	3.2	###	###	771,174	1,233,878	###	###	0.0
2009-Jan-22 Thu	###	###	###	###	966,523	0	94.6	94.6	0.0
2009-Jan-21 Wed	###	3	###	###			###	###	0.0
2009-Jan-20 Tue	###	###	2.88	###			###	###	0.0
2009-Jan-19 Mon	###	###	###	3	208,521	0	34.8	34.8	0.2
2009-Jan-16 Fri	###	###	###	3			###	###	0.2
2009-Jan-15 Thu	3	###	###	###			87.7	87.7	0.0
2009-Jan-14 Wed	###	3.21	###	###			83.8	83.8	0.0
2009-Jan-13 Tue	3	###	###	###	1,085,944	0	83.7	83.7	0.0
2009-Jan-12 Mon	3	###	###	###	1,770,479	0	###	###	0.0
2009-Jan-09 Fri	3.25	###	###	###	727,423	0	14.4	14.4	0.0
2009-Jan-08 Thu	3.47	3.47	3.21	3.25	405,526	1,354,456	###	###	0.2
2009-Jan-07 Wed	3.51	3.55	3.47	3.5	1,366,489	4,796,376	28.5	28.5	0.3
2009-Jan-06 Tue	3.58	3.58	3.42	3.45			12.0	12.0	###
2009-Jan-05 Mon	###	###	###	3.5			84.1	84.1	0.3
2009-Jan-02 Fri	###	###	###	###	239,173	0	84.2	84.2	0.0
2008-Dec-31 Wed	###	###	###	###	243,320	0	###	###	0.0
2008-Dec-30 Tue	###	###	3	3	178,029	267,043	17.1	17.1	0.2
2008-Dec-29 Mon	3	###	2.83	###			77.4	77.4	0.0
2008-Dec-24 Wed	2.81	###	2.81	###			###	###	0.0
2008-Dec-23 Tue	2.8	2.85	2.76	2.83			77.3	77.3	0.2
2008-Dec-22 Mon	2.86	2.88	2.71	2.74	2,235,848	###	###	###	0.2
2008-Dec-19 Fri	2.84	###	2.8	2.85	770,944	1,079,321	###	###	###
2008-Dec-18 Thu	###	###	2.85	2.88	2,760,789	3,934,124	###	###	0.2
2008-Dec-17 Wed	2.89	###	2.89	###			###	###	0.0
2008-Dec-16 Tue	2.8	###	2.76	2.86	1,080,879	###	###	###	0.2
2008-Dec-15 Mon	###	2.78	###	2.78	1,084,548	1,507,521	82.0	82.0	0.2
2008-Dec-12 Fri	###	2.72	2.52	2.52	490,757	1,285,783	19.3	19.3	###
2008-Dec-11 Thu	2.72	2.74	2.55	###			###	###	0.0
2008-Dec-10 Wed	2.87	2.87	2.72	2.79	1,427,458	3,989,745	15.3	15.3	###
2008-Dec-09 Tue	###	###	2.84	###	728,352	1,034,259	15.0	15.0	0.0
2008-Dec-08 Mon	###	3.25	3	###	359,425	###	20.4	20.4	0.0
2008-Dec-05 Fri	###	###	2.81	###			###	###	0.0
2008-Dec-04 Thu	2.88	###	###	###	1,144,673	0	84.0	84.0	0.0
2008-Dec-03 Wed	###	###	2.85	2.88	650,872	###	37.7	37.7	0.2
2008-Dec-02 Tue	2.85	###	2.75	2.8	462,841	###	###	###	0.2
2008-Dec-01 Mon	###	###	2.83	2.85	584,674	###	###	###	###
2008-Nov-28 Fri	2.89	###	2.84	###			###	###	0.0
2008-Nov-27 Thu	2.88	###	2.8	2.89			71.6	71.6	###
2008-Nov-26 Wed	###	3.2	###	###			9.8	9.8	0.0
2008-Nov-25 Tue	###	###	###	###	1,719,577	0	###	###	0.0
2008-Nov-24 Mon	###	###	2.8	###	806,526	###	###	###	0.0
2008-Nov-21 Fri	###	2.84	2.53	2.84			###	###	0.2
2008-Nov-20 Thu	2.77	###	###	2.8	1,790,779	0	80.5	80.5	0.2
2008-Nov-19 Wed	3.23	3.23	###	3			17.6	17.6	0.2
2008-Nov-18 Tue	###	###	3.2	3.2	307,881	###	28.9	28.9	0.2
2008-Nov-17 Mon	3.2	###	###	###			89.6	89.6	0.0
2008-Nov-14 Fri	3.2	3.27	###	3.2			###	###	0.2
2008-Nov-13 Thu	3	###	3	###			87.6	87.6	0.0
2008-Nov-12 Wed	###	3.22	###	3.2	701,881	1,130,028	92.3	92.3	0.2
2008-Nov-11 Tue	###	3.25	###	###			###	###	0.0
2008-Nov-10 Mon	###	3.45	###	3.23			20.6	20.6	###
2008-Nov-07 Fri	###	###	3.26	3.29			###	###	###
2008-Nov-06 Thu	3.81	3.81	3.49	3.49	2,265,879	8,270,458	8.6	8.6	###
2008-Nov-05 Wed	###	###	3.82	###			###	###	0.0
2008-Nov-04 Tue	3.56	###	3.53	###			###	###	0.0
2008-Nov-03 Mon	###	3.55	###	3.54			###	###	0.3
2008-Oct-31 Fri	###	###	3.22	###	1,970,128	###	###	###	0.0
2008-Oct-30 Thu	3.23	###	###	3.26	1,484,983	0	64.3	64.3	0.2
2008-Oct-29 Wed	3.5	3.5	###	###			###	###	0.0
2008-Oct-28 Tue	3.57	3.59	###	3.2	3,382,251	6,071,140	8.7	8.7	0.2
2008-Oct-27 Mon	###	3.7	3.5	###			###	###	0.0
2008-Oct-24 Fri	###	###	3.58	###			22.5	22.5	0.0
2008-Oct-23 Thu	###	###	3.86	###			28.6	28.6	0.0
2008-Oct-22 Wed	###	4.43	###	###			###	###	0.0
2008-Oct-21 Tue	###	4.45	4.21	4.43	406,629	###	79.3	79.3	###
2008-Oct-20 Mon	###	###	4.21	###	606,941	###	###	###	0.0
2008-Oct-17 Fri	4.25	###	###	###	686,970	0	###	###	0.0
2008-Oct-16 Thu	###	4.4	###	###			28.4	28.4	0.0
2008-Oct-15 Wed	4.7	4.79	4.58	###	584,142	###	###	###	0.0
2008-Oct-14 Tue	###	###	4.55	4.7			12.9	12.9	0.3
2008-Oct-13 Mon	4.71	4.79	4.5	4.75			###	###	###
2008-Oct-10 Fri	4.55	4.74	###	4.55			86.0	86.0	0.3
2008-Oct-09 Thu	4.85	###	4.7	###			82.5	82.5	0.0
2008-Oct-08 Wed	###	###	5	5			###	###	0.4
2008-Oct-07 Tue	5	###	###	5.29	680,850	0	###	###	0.4
2008-Oct-06 Mon	###	###	###	###			###	###	0.0
2008-Oct-03 Fri	###	5.45	5.27	###	813,922	4,362,621	###	###	0.0
2008-Oct-02 Thu	5.45	5.45	###	5.45	659,473	###	78.4	78.4	###
2008-Oct-01 Wed	###	5.54	###	###	632,121	1,750,975	35.0	35.0	0.0
2008-Sep-30 Tue	###	###	###	###	1,021,978	0	###	###	0.0
2008-Sep-29 Mon	5.75	5.75	###	###			10.4	10.4	0.0
2008-Sep-26 Fri	5.5	5.7	5.5	###	1,249,648	6,998,028	###	###	0.0
2008-Sep-25 Thu	###	5.5	###	5.46			76.8	76.8	###
2008-Sep-24 Wed	###	5.46	###	###	1,877,159	5,124,644	29.2	29.2	0.0
2008-Sep-23 Tue	###	5.42	###	###	2,477,084	###	###	###	0.0
2008-Sep-22 Mon	5.52	###	5.5	5.57	1,375,445	3,782,473	###	###	0.4
2008-Sep-19 Fri	5.43	5.5	5.25	5.47			61.7	61.7	###
2008-Sep-18 Thu	5.2	5.41	###	5.2			###	###	###
2008-Sep-17 Wed	###	5.44	###	5.24	1,997,485	5,433,159	###	###	0.4
2008-Sep-16 Tue	###	5.22	###	###			###	###	0.0
2008-Sep-15 Mon	###	5.4	5.23	###	410,973	2,184,321	###	###	0.0
2008-Sep-12 Fri	5.49	5.5	5.24	5.43	715,220	###	###	###	0.4
2008-Sep-11 Thu	###	5.5	5.27	###	669,273	###	###	###	0.0
2008-Sep-10 Wed	###	5.72	###	5.45			###	###	###
2008-Sep-09 Tue	5.82	###	5.43	5.5	1,157,158	3,141,683	###	###	0.4
2008-Sep-08 Mon	5.72	###	5.72	###			83.4	83.4	0.0
2008-Sep-05 Fri	5.75	5.87	###	5.87			81.5	81.5	###
2008-Sep-04 Thu	6	###	###	###			46.5	46.5	0.0
2008-Sep-03 Wed	###	###	5.84	5.89			###	###	###
2008-Sep-02 Tue	###	5.82	5.55	5.75			###	###	###
2008-Sep-01 Mon	5.27	5.54	5.23	5.5			89.6	89.6	0.4
2008-Aug-29 Fri	###	###	5.24	5.27	959,020	###	###	###	###
2008-Aug-28 Thu	###	###	5.22	5.28	512,256	1,336,988	###	###	0.4
2008-Aug-27 Wed	5.25	5.4	5.2	5.22	339,026	###	29.7	29.7	0.4
2008-Aug-26 Tue	###	5.23	5	5.23	745,150	3,811,442	###	###	###
2008-Aug-25 Mon	###	5.26	###	###			###	###	0.0
2008-Aug-22 Fri	###	###	###	###			###	###	0.0
2008-Aug-21 Thu	###	###	###	###	676,375	0	###	###	0.0
2008-Aug-20 Wed	###	###	###	###	1,009,573	0	###	###	0.0
2008-Aug-19 Tue	###	###	###	###	1,650,750	0	###	###	0.0
2008-Aug-18 Mon	###	###	4.82	5.23			96.0	96.0	###
2008-Aug-15 Fri	###	###	###	###			87.9	87.9	0.0
2008-Aug-14 Thu	###	###	###	###			29.8	29.8	0.0
2008-Aug-13 Wed	###	###	###	###			35.7	35.7	0.0
2008-Aug-12 Tue	###	5.2	###	###	762,580	###	###	###	0.0
2008-Aug-11 Mon	###	###	###	###			###	###	0.0
2008-Aug-08 Fri	###	###	4.88	5	807,144	###	72.3	72.3	0.4
2008-Aug-07 Thu	###	###	###	###	1,132,340	0	###	###	0.0
2008-Aug-06 Wed	###	###	4.87	###	1,275,223	###	###	###	0.0
2008-Aug-05 Tue	4.79	4.83	###	4.81			80.1	80.1	###
2008-Aug-04 Mon	###	###	4.74	4.78			24.2	24.2	###
2008-Aug-01 Fri	4.87	###	4.85	###			77.1	77.1	0.0
2008-Jul-31 Thu	###	###	###	5			###	###	0.4
2008-Jul-30 Wed	###	###	###	###	850,959	0	###	###	0.0
2008-Jul-29 Tue	###	###	###	5			###	###	0.4
2008-Jul-28 Mon	###	###	###	###	335,376	0	36.9	36.9	0.0
2008-Jul-25 Fri	###	###	###	###	1,320,328	0	26.0	26.0	0.0
2008-Jul-24 Thu	###	###	###	###			###	###	0.0
2008-Jul-23 Wed	4.79	###	4.73	###			###	###	0.0
2008-Jul-22 Tue	###	4.75	4.5	4.75	739,155	###	###	###	###
2008-Jul-21 Mon	###	###	4.55	###			22.2	22.2	0.0
2008-Jul-18 Fri	4.57	###	4.41	4.49			32.0	32.0	###
2008-Jul-17 Thu	4.55	4.78	4.46	4.5			29.8	29.8	###
2008-Jul-16 Wed	4.49	4.51	###	4.47			33.4	33.4	###
2008-Jul-15 Tue	4.53	###	4.27	4.55	3,394,754	###	82.2	82.2	0.3
2008-Jul-14 Mon	4.72	4.75	4.53	###	1,519,324	###	###	###	0.0
2008-Jul-11 Fri	4.85	4.86	4.74	4.83	1,206,885	5,793,048	###	###	0.3
2008-Jul-10 Thu	4.85	###	4.8	4.85	1,576,055	###	73.4	73.4	###
2008-Jul-09 Wed	###	###	4.86	###	1,668,350	###	###	###	0.0
2008-Jul-08 Tue	5	###	###	###			###	###	0.0
2008-Jul-07 Mon	4.89	###	4.76	###			87.6	87.6	0.0
2008-Jul-04 Fri	###	5	4.78	###			###	###	0.0
2008-Jul-03 Thu	###	###	###	4.87			###	###	0.3
2008-Jul-02 Wed	5	###	4.75	4.86			20.5	20.5	0.3
2008-Jul-01 Tue	###	###	###	###			###	###	0.0
2008-Jun-30 Mon	5	5.2	###	5	1,521,245	###	###	###	0.4
2008-Jun-27 Fri	###	5.21	###	5			###	###	0.4
2008-Jun-26 Thu	5.26	5.49	5.26	###			67.8	67.8	0.0
2008-Jun-25 Wed	###	###	###	5.27			83.5	83.5	###
2008-Jun-24 Tue	###	5.22	###	5.2			###	###	###
2008-Jun-23 Mon	###	###	5	###			77.6	77.6	0.0
2008-Jun-20 Fri	###	###	###	###			72.4	72.4	0.0
2008-Jun-19 Thu	###	5.2	###	###	2,092,342	5,440,089	35.9	35.9	0.0
2008-Jun-18 Wed	5.29	###	###	5.29	1,057,928	0	###	###	0.4
2008-Jun-17 Tue	###	###	###	5.29	2,012,146	0	###	###	0.4
2008-Jun-16 Mon	###	5.21	5	5.21			86.0	86.0	0.4
2008-Jun-13 Fri	###	###	###	###			87.0	87.0	0.0
2008-Jun-12 Thu	5.2	5.2	5	###			28.8	28.8	0.0
2008-Jun-11 Wed	5.22	###	5.21	5.25	790,543	###	###	###	0.4
2008-Jun-10 Tue	5.28	###	###	5.22	1,415,824	0	###	###	0.4
2008-Jun-06 Fri	5.55	###	5.44	5.44			###	###	0.4
2008-Jun-05 Thu	5.48	5.59	5.44	5.55			###	###	###
2008-Jun-04 Wed	###	5.51	###	5.43	3,173,473	###	77.0	77.0	0.4
2008-Jun-03 Tue	5.46	5.46	###	###	499,826	1,364,524	34.7	34.7	0.0
2008-Jun-02 Mon	###	5.45	###	5.44	909,554	###	###	###	0.4
2008-May-30 Fri	5.43	5.45	5.2	5.43	1,036,775	5,520,826	###	###	0.4
2008-May-29 Thu	5.46	5.5	###	5.45			35.1	35.1	###
2008-May-28 Wed	###	5.48	###	5.48	1,357,285	###	###	###	###
2008-May-27 Tue	5.46	5.47	###	5.4	532,874	###	###	###	0.4
2008-May-26 Mon	5.5	5.53	5.43	5.46	709,343	###	39.1	39.1	###
2008-May-23 Fri	5.55	###	5.5	5.56	1,208,125	3,322,343	###	###	0.4
2008-May-22 Thu	5.5	5.59	5.44	5.56	1,146,181	6,321,188	72.8	72.8	0.4
2008-May-21 Wed	5.8	5.89	5.5	###	1,082,753	6,166,278	###	###	0.0
2008-May-20 Tue	5.75	###	5.75	5.89	677,789	1,948,643	83.5	83.5	###
2008-May-19 Mon	5.83	5.83	###	5.71	1,095,942	3,194,670	20.1	20.1	0.4
2008-May-16 Fri	###	5.85	###	5.84			###	###	0.4
2008-May-15 Thu	5.4	###	###	###	3,133,451	0	###	###	0.0
2008-May-14 Wed	###	5.49	###	5.46	2,218,787	6,090,570	###	###	###
2008-May-13 Tue	5.45	5.5	###	5.48	2,385,577	###	###	###	###
2008-May-12 Mon	5.45	5.47	###	5.44			34.5	34.5	0.4
2008-May-09 Fri	5.5	5.52	5.44	5.48			32.5	32.5	###
2008-May-08 Thu	5.43	5.55	###	5.5	3,278,057	###	###	###	0.4
2008-May-07 Wed	5.4	5.59	###	5.51			###	###	###
2008-May-06 Tue	###	###	###	###	3,284,257	0	94.0	94.0	0.0
2008-May-05 Mon	###	###	4.86	###			28.8	28.8	0.0
2008-May-02 Fri	###	###	4.88	###			20.3	20.3	0.0
2008-May-01 Thu	###	5	4.87	###			25.8	25.8	0.0
2008-Apr-30 Wed	###	###	4.8	5	3,342,142	8,021,140	###	###	0.4
2008-Apr-29 Tue	###	###	###	###			###	###	0.0
2008-Apr-28 Mon	###	###	4.82	###			###	###	0.0
2008-Apr-24 Thu	###	###	4.87	4.87	2,558,325	6,229,521	7.7	7.7	0.3
2008-Apr-23 Wed	5.2	5.23	###	###	1,721,226	###	###	###	0.0
2008-Apr-22 Tue	###	###	###	###			14.7	14.7	0.0
2008-Apr-21 Mon	5.55	5.57	###	###			###	###	0.0
2008-Apr-18 Fri	###	###	###	5.44	654,082	0	10.1	10.1	0.4
2008-Apr-17 Thu	###	5.72	5.52	###	1,058,082	5,946,420	###	###	0.0
2008-Apr-16 Wed	5.46	5.59	###	5.4	1,238,777	3,462,381	23.3	23.3	0.4
2008-Apr-15 Tue	5.45	5.52	5.4	5.45	1,296,923	###	65.5	65.5	###
2008-Apr-14 Mon	5.52	5.58	###	###	1,093,729	###	###	###	0.0
2008-Apr-11 Fri	###	5.82	5.52	###			33.4	33.4	0.0
2008-Apr-10 Thu	###	5.7	###	###			###	###	0.0
2008-Apr-09 Wed	###	###	###	###	987,958	0	9.4	9.4	0.0
2008-Apr-08 Tue	6.2	6.2	5.86	###	1,728,041	10,420,087	11.4	11.4	0.0
2008-Apr-07 Mon	5.75	6.4	5.75	6.2			###	###	0.4
2008-Apr-04 Fri	5.72	5.75	5.56	5.73			61.6	61.6	###
2008-Apr-03 Thu	###	5.72	###	5.7			###	###	0.4
2008-Apr-02 Wed	5.7	5.75	5.52	###	2,001,385	###	30.8	30.8	0.0
2008-Apr-01 Tue	###	5.51	5.25	5.48	1,670,378	###	87.4	87.4	###
2008-Mar-31 Mon	###	5.46	5.25	5.29			###	###	0.4
2008-Mar-28 Fri	5.46	5.54	5.27	###	1,731,971	###	22.8	22.8	0.0
2008-Mar-27 Thu	###	###	5.47	###			20.4	20.4	0.0
2008-Mar-26 Wed	###	5.7	5.51	###			###	###	0.0
2008-Mar-25 Tue	5.5	###	###	###			75.8	75.8	0.0
2008-Mar-20 Thu	5.7	5.8	###	###	2,207,043	6,400,424	8.4	8.4	0.0
2008-Mar-19 Wed	5.85	5.86	5.56	5.72	1,386,345	7,916,029	###	###	0.4
2008-Mar-18 Tue	5.53	5.71	5.41	5.71	991,743	###	89.0	89.0	0.4
2008-Mar-17 Mon	5.5	5.7	###	5.46	1,206,847	###	###	###	###
2008-Mar-14 Fri	###	###	###	###			7.9	7.9	0.0
2008-Mar-13 Thu	6	###	5.72	###	2,259,341	###	32.8	32.8	0.0
2008-Mar-12 Wed	###	###	###	###			###	###	0.0
2008-Mar-11 Tue	6.21	6.46	6.21	6.4			87.9	87.9	0.5
2008-Mar-10 Mon	6.27	###	6.27	###	863,173	2,706,047	###	###	0.0
2008-Mar-07 Fri	6.29	6.5	6.26	6.49			88.3	88.3	###
2008-Mar-06 Thu	6.25	###	6.2	6.41	1,183,924	###	###	###	0.5
2008-Mar-05 Wed	###	6.48	6	6.23			25.3	25.3	0.4
2008-Mar-04 Tue	6.48	6.49	###	6.48			###	###	0.5
2008-Mar-03 Mon	###	6.48	###	6.26	389,748	1,262,783	38.0	38.0	0.4
2008-Feb-29 Fri	6.53	6.75	###	6.58			###	###	0.5
2008-Feb-28 Thu	6.82	6.84	###	###			20.0	20.0	0.0
2008-Feb-27 Wed	6.86	6.89	6.75	6.82			28.9	28.9	0.5
2008-Feb-26 Tue	6.74	###	###	6.73	1,104,081	0	###	###	###
2008-Feb-25 Mon	6.52	###	###	6.55			74.0	74.0	0.5
2008-Feb-22 Fri	6.71	6.89	###	###	1,035,129	###	24.8	24.8	0.0
2008-Feb-21 Thu	###	6.8	6.57	6.77	2,421,855	###	###	###	###
2008-Feb-20 Wed	6.5	6.51	6.29	6.45	2,273,757	14,552,044	37.8	37.8	###
2008-Feb-19 Tue	6.5	###	###	6.49			###	###	###
2008-Feb-18 Mon	6.28	###	###	###			###	###	0.0
2008-Feb-15 Fri	###	###	###	6.22	1,405,280	0	###	###	0.4
2008-Feb-14 Thu	###	6.46	###	6.44	1,967,580	6,355,283	75.7	75.7	0.5
2008-Feb-13 Wed	###	###	###	6.2			24.0	24.0	0.4
2008-Feb-12 Tue	###	6.5	###	6.24	2,171,380	7,056,985	###	###	0.4
2008-Feb-11 Mon	###	6.44	6.25	6.42			###	###	0.5
2008-Feb-08 Fri	###	6.43	6.25	###	985,450	6,247,753	70.5	70.5	0.0
2008-Feb-07 Thu	6.22	###	###	6.29	1,352,184	0	76.7	76.7	###
2008-Feb-06 Wed	###	###	###	6.22			###	###	0.4
2008-Feb-05 Tue	6.56	###	6.4	6.54			###	###	0.5
2008-Feb-04 Mon	6.59	6.8	6.57	6.7			###	###	0.5
2008-Feb-01 Fri	###	6.58	###	6.54			78.6	78.6	0.5
2008-Jan-31 Thu	6.4	6.47	###	6.24			21.3	21.3	0.4
2008-Jan-30 Wed	6.5	6.59	6.4	6.47			48.1	48.1	0.5
2008-Jan-29 Tue	###	###	6.42	6.51			30.5	30.5	###
2008-Jan-25 Fri	###	###	6.59	6.7	2,863,647	###	53.1	53.1	0.5
2008-Jan-24 Thu	6.5	###	###	6.52	2,276,943	0	###	###	0.5
2008-Jan-23 Wed	###	###	5.83	6.24	3,168,523	9,236,244	###	###	0.4
2008-Jan-22 Tue	6.56	6.7	5.83	5.89	3,730,350	23,370,642	27.9	27.9	###
2008-Jan-21 Mon	###	7.2	###	###			97.3	97.3	0.0
2008-Jan-18 Fri	6.7	6.81	6.52	###	1,080,525	###	40.8	40.8	0.0
2008-Jan-17 Thu	7	###	6.74	6.84	2,023,788	###	22.0	22.0	0.5
2008-Jan-16 Wed	###	###	6.88	###			###	###	0.0
2008-Jan-15 Tue	7.2	7.41	###	###			###	###	0.0
2008-Jan-14 Mon	###	###	6.85	###			78.0	78.0	0.0
2008-Jan-11 Fri	7.42	7.42	###	###			18.7	18.7	0.0
2008-Jan-10 Thu	7.75	7.77	###	7.42			###	###	0.5
2008-Jan-09 Wed	7.76	7.87	###	###	1,947,056	###	###	###	0.0
2008-Jan-08 Tue	###	###	###	###			###	###	0.0
2008-Jan-07 Mon	###	###	###	###			###	###	0.0
2008-Jan-04 Fri	8.25	###	###	8.2	846,970	0	###	###	0.6
2008-Jan-03 Thu	###	###	###	8.25	469,046	0	###	###	###
2008-Jan-02 Wed	###	8.45	###	8.28	368,883	###	92.2	92.2	###
2007-Dec-31 Mon	8	###	8	8			###	###	###
2007-Dec-28 Fri	###	###	8	###			###	###	0.0
2007-Dec-27 Thu	8	###	8	###			###	###	0.0
2007-Dec-24 Mon	###	###	###	###			###	###	0.0
2007-Dec-21 Fri	7.86	###	7.8	###	665,388	###	###	###	0.0
2007-Dec-20 Thu	7.82	###	7.71	7.86			74.6	74.6	###
2007-Dec-19 Wed	###	###	###	7.8	2,484,974	0	###	###	0.6
2007-Dec-18 Tue	7.83	7.84	###	7.83			###	###	###
2007-Dec-17 Mon	8	###	###	###	558,282	0	###	###	0.0
2007-Dec-14 Fri	8.4	8.48	###	###	434,350	1,841,644	###	###	0.0
2007-Dec-13 Thu	8.55	8.59	8.23	###			###	###	0.0
2007-Dec-12 Wed	8.21	8.77	8.21	###	459,122	3,897,945	94.0	94.0	0.0
2007-Dec-11 Tue	8.53	8.59	8.29	8.46			29.7	29.7	0.6
2007-Dec-10 Mon	8.56	###	8.43	8.52	707,872	2,983,680	###	###	0.6
2007-Dec-07 Fri	8.49	8.77	8.41	###	737,986	###	###	###	0.0
2007-Dec-06 Thu	8.26	###	8.21	###			###	###	0.0
2007-Dec-05 Wed	8.23	8.29	###	8.25			69.6	69.6	###
2007-Dec-04 Tue	###	8.24	8	8.23			86.5	86.5	0.6
2007-Dec-03 Mon	###	8.24	7.8	8.22	543,022	###	92.1	92.1	0.6
2007-Nov-30 Fri	###	###	7.78	###	1,268,623	4,934,943	60.5	60.5	0.0
2007-Nov-29 Thu	8	###	7.7	7.88	1,313,744	###	26.2	26.2	0.6
2007-Nov-28 Wed	7.87	###	7.76	7.81	1,088,044	###	38.5	38.5	0.6
2007-Nov-27 Tue	7.76	###	###	7.88	738,648	0	79.1	79.1	0.6
2007-Nov-26 Mon	###	###	7.82	7.89			###	###	###
2007-Nov-23 Fri	7.73	###	7.73	###	455,979	1,762,358	###	###	0.0
2007-Nov-22 Thu	7.77	###	7.71	7.71			###	###	###
2007-Nov-21 Wed	###	###	7.81	7.87	704,527	2,751,177	16.2	16.2	0.6
2007-Nov-20 Tue	###	###	###	###			36.7	36.7	0.0
2007-Nov-19 Mon	###	###	###	###	456,459	0	34.4	34.4	0.0
2007-Nov-16 Fri	8.26	8.28	###	###			###	###	0.0
2007-Nov-15 Thu	###	8.46	8.28	###	804,272	6,731,756	###	###	0.0
2007-Nov-14 Wed	###	###	8.25	###	445,349	###	32.0	32.0	0.0
2007-Nov-13 Tue	###	8.25	###	8.24			###	###	0.6
2007-Nov-12 Mon	###	###	8	8.2	1,193,383	###	87.4	87.4	0.6
2007-Nov-09 Fri	###	###	###	###			###	###	0.0
2007-Nov-08 Thu	###	###	8.7	8.7	549,927	2,392,182	###	###	###
2007-Nov-07 Wed	###	9.29	8.8	9.2	544,257	###	###	###	0.7
2007-Nov-06 Tue	###	###	8.78	8.85	266,476	1,169,829	21.0	21.0	0.6
2007-Nov-05 Mon	###	9.2	8.75	8.83	474,943	###	17.2	17.2	###
2007-Nov-02 Fri	###	9.24	###	###			77.9	77.9	0.0
2007-Nov-01 Thu	###	9.4	###	###	440,287	2,069,348	###	###	0.0
2007-Oct-31 Wed	9.2	9.29	###	9.29	452,950	2,103,952	67.7	67.7	###
2007-Oct-30 Tue	###	###	8.89	###	478,474	###	###	###	0.0
2007-Oct-29 Mon	###	###	8.89	###			34.3	34.3	0.0
2007-Oct-26 Fri	8.87	###	8.85	###			67.8	67.8	0.0
2007-Oct-25 Thu	8.89	###	8.8	8.84	343,156	1,509,886	36.1	36.1	###
2007-Oct-24 Wed	8.71	###	###	8.8			78.6	78.6	0.6
2007-Oct-23 Tue	8.7	8.74	###	###	679,281	2,968,457	26.2	26.2	0.0
2007-Oct-22 Mon	###	8.77	8.55	###	566,979	###	68.2	68.2	0.0
2007-Oct-19 Fri	###	###	8.8	###	990,347	4,357,526	37.4	37.4	0.0
2007-Oct-18 Thu	8.84	###	8.7	###			74.4	74.4	0.0
2007-Oct-17 Wed	8.59	8.78	8.5	8.7			###	###	###
2007-Oct-16 Tue	8.56	###	8.42	8.59			###	###	###
2007-Oct-15 Mon	8.81	8.81	8.53	###			###	###	0.0
2007-Oct-12 Fri	8.57	8.75	8.53	8.72	704,280	6,084,979	82.1	82.1	0.6
2007-Oct-11 Thu	###	###	8.52	8.55	432,174	###	19.1	19.1	###
2007-Oct-10 Wed	8.81	8.85	###	8.78	619,542	2,741,473	32.4	32.4	0.6
2007-Oct-09 Tue	###	###	8.52	8.76			###	###	0.6
2007-Oct-08 Mon	8.72	8.76	8.53	###	395,775	3,421,474	27.6	27.6	0.0
2007-Oct-05 Fri	8.8	8.89	###	8.72	396,745	###	###	###	0.6
2007-Oct-04 Thu	###	8.76	###	8.7	618,147	2,707,483	###	###	###
2007-Oct-03 Wed	###	###	8.7	8.77			###	###	###
2007-Oct-02 Tue	###	9.48	###	###	1,027,543	4,870,553	72.0	72.0	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	###	8.87	###			79.6	79.6	0.0
2007-Sep-27 Thu	###	###	8.81	8.88			###	###	0.6
2007-Sep-26 Wed	8.8	###	8.72	8.88	1,043,652	4,550,322	###	###	0.6
2007-Sep-25 Tue	8.82	###	8.75	8.75	1,235,448	5,405,085	27.1	27.1	0.6
2007-Sep-24 Mon	8.81	8.89	8.75	8.76			29.7	29.7	0.6
2007-Sep-21 Fri	8.8	8.82	8.72	8.75	301,072	###	###	###	0.6
2007-Sep-20 Thu	###	###	8.75	8.8			22.2	22.2	0.6
2007-Sep-19 Wed	###	###	8.81	8.89	555,224	###	###	###	###
2007-Sep-18 Tue	9.2	###	8.7	8.7			5.7	5.7	###
2007-Sep-17 Mon	9.2	9.23	###	9			17.6	17.6	0.6
2007-Sep-14 Fri	###	9.27	###	###	727,146	3,370,321	63.3	63.3	0.0
2007-Sep-13 Thu	9	###	###	###			35.6	35.6	0.0
2007-Sep-12 Wed	###	###	###	###			###	###	0.0
2007-Sep-11 Tue	###	###	8.81	###	1,307,279	###	###	###	0.0
2007-Sep-10 Mon	8.49	8.76	8.45	###			###	###	0.0
2007-Sep-07 Fri	8.72	8.72	8.52	###	257,970	###	###	###	0.0
2007-Sep-06 Thu	###	8.75	8.28	###	856,847	7,296,052	###	###	0.0
2007-Sep-05 Wed	###	8.49	8.25	8.26	835,783	###	31.4	31.4	0.6
2007-Sep-04 Tue	###	8.4	8.28	###	575,343	###	68.0	68.0	0.0
2007-Sep-03 Mon	8.23	###	8.21	###			78.0	78.0	0.0
2007-Aug-31 Fri	8.27	8.27	###	8.2	620,554	###	20.0	20.0	0.6
2007-Aug-30 Thu	###	###	###	###			###	###	0.0
2007-Aug-29 Wed	8.2	8.4	###	8.25	734,926	3,086,689	###	###	###
2007-Aug-28 Tue	8.45	8.47	8.29	8.4	554,259	###	31.0	31.0	###
2007-Aug-27 Mon	###	8.44	8.27	8.4			72.3	72.3	###
2007-Aug-24 Fri	###	8.4	###	###			70.2	70.2	0.0
2007-Aug-23 Thu	8.2	8.29	###	###			###	###	0.0
2007-Aug-22 Wed	7.45	###	7.45	###	872,929	###	93.8	93.8	0.0
2007-Aug-21 Tue	7.51	7.54	###	7.46			31.1	31.1	0.5
2007-Aug-20 Mon	7.45	###	###	7.49			56.9	56.9	###
2007-Aug-17 Fri	###	###	###	###			16.9	16.9	0.0
2007-Aug-16 Thu	###	###	###	7.29			56.9	56.9	###
2007-Aug-15 Wed	7.74	7.75	###	7.4	1,646,180	6,378,947	34.2	34.2	0.5
2007-Aug-14 Tue	7.75	7.89	###	7.75			77.9	77.9	###
2007-Aug-13 Mon	7.81	###	7.75	7.78			###	###	0.6
2007-Aug-10 Fri	###	###	7.85	7.87	1,485,347	5,829,986	17.2	17.2	0.6
2007-Aug-09 Thu	###	8.5	###	8.45			###	###	###
2007-Aug-08 Wed	###	###	###	###	773,626	0	12.9	12.9	0.0
2007-Aug-07 Tue	8.41	8.43	7.8	8.27	980,720	7,958,542	25.8	25.8	###
2007-Aug-06 Mon	8.27	8.48	8.2	8.2	523,529	###	48.8	48.8	0.6
2007-Aug-03 Fri	8.47	8.75	###	8.52			73.4	73.4	0.6
2007-Aug-02 Thu	8.45	###	8.24	8.41			50.6	50.6	###
2007-Aug-01 Wed	###	8.4	###	8.24	741,849	###	66.9	66.9	0.6
2007-Jul-31 Tue	8.47	8.53	###	8.43			###	###	0.6
2007-Jul-30 Mon	###	###	###	8.49	674,950	0	###	###	###
2007-Jul-27 Fri	8.45	8.5	###	8.47	891,842	3,790,328	66.8	66.8	###
2007-Jul-26 Thu	8.82	8.89	8.55	8.73			37.6	37.6	###
2007-Jul-25 Wed	8.7	8.79	8.58	8.71	357,029	###	###	###	0.6
2007-Jul-24 Tue	###	8.85	###	8.79			###	###	0.6
2007-Jul-23 Mon	###	8.72	8.5	8.55	462,659	###	###	###	###
2007-Jul-20 Fri	8.76	8.8	8.55	8.73			28.9	28.9	###
2007-Jul-19 Thu	8.85	8.85	8.7	8.75			22.6	22.6	0.6
2007-Jul-18 Wed	###	8.79	8.58	8.7	755,852	6,564,574	###	###	###
2007-Jul-17 Tue	8.5	###	8.5	###	680,573	###	###	###	0.0
2007-Jul-16 Mon	8.43	8.7	8.43	###			###	###	0.0
2007-Jul-13 Fri	###	8.44	8.25	8.4	704,187	5,876,440	76.9	76.9	###
2007-Jul-12 Thu	###	###	###	###			###	###	0.0
2007-Jul-11 Wed	8	8.41	###	8.26	675,152	###	###	###	0.6
2007-Jul-10 Tue	7.83	8.26	7.8	###	835,974	6,712,871	84.0	84.0	0.0
2007-Jul-09 Mon	7.83	###	7.76	7.78			34.9	34.9	0.6
2007-Jul-06 Fri	7.74	7.8	7.7	7.8	223,655	1,733,326	###	###	0.6
2007-Jul-05 Thu	7.71	7.8	7.71	7.76	367,482	2,849,822	###	###	0.6
2007-Jul-04 Wed	7.79	###	7.72	7.8	876,757	3,384,282	69.9	69.9	0.6
2007-Jul-03 Tue	7.59	7.82	7.58	7.75			###	###	###
2007-Jul-02 Mon	###	###	###	7.56	862,143	0	84.2	84.2	0.5
2007-Jun-29 Fri	###	7.4	###	###	583,752	2,159,882	63.0	63.0	0.0
2007-Jun-28 Thu	7.23	###	7.21	###	496,326	1,789,255	72.2	72.2	0.0
2007-Jun-27 Wed	###	###	###	7.24			45.5	45.5	0.5
2007-Jun-26 Tue	7.45	7.45	###	###			29.6	29.6	0.0
2007-Jun-25 Mon	###	7.43	###	7.43	388,143	1,441,951	###	###	###
2007-Jun-22 Fri	###	7.44	###	7.4	661,354	###	69.0	69.0	0.5
2007-Jun-21 Thu	###	7.44	###	###			###	###	0.0
2007-Jun-20 Wed	###	###	7.26	###			60.2	60.2	0.0
2007-Jun-19 Tue	7.28	###	7.26	###			69.0	69.0	0.0
2007-Jun-18 Mon	7.23	###	7.22	7.26			###	###	0.5
2007-Jun-15 Fri	7.26	###	7.2	7.21			###	###	###
2007-Jun-14 Thu	7.21	7.27	7.21	7.26			###	###	0.5
2007-Jun-13 Wed	7.2	7.24	###	7.2			###	###	0.5
2007-Jun-12 Tue	###	7.41	7.25	7.25	454,822	3,333,845	24.3	24.3	0.5
2007-Jun-08 Fri	###	###	7.23	7.25			###	###	0.5
2007-Jun-07 Thu	7.45	7.46	###	7.4	721,586	###	27.4	27.4	0.5
2007-Jun-06 Wed	7.4	###	###	7.47	1,352,854	0	###	###	###
2007-Jun-05 Tue	7.26	7.46	7.26	###			82.2	82.2	0.0
2007-Jun-04 Mon	7.29	###	###	7.2			27.9	27.9	0.5
2007-Jun-01 Fri	7.23	7.25	###	7.2			32.1	32.1	0.5
2007-May-31 Thu	###	7.28	###	7.23			66.6	66.6	###
2007-May-30 Wed	###	###	###	###	1,154,120	0	###	###	0.0
2007-May-29 Tue	7.4	7.46	###	###			###	###	0.0
2007-May-28 Mon	7.5	###	7.49	7.5			###	###	0.5
2007-May-25 Fri	7.4	7.49	7.4	7.46			71.3	71.3	0.5
2007-May-24 Thu	###	7.4	###	7.4			###	###	0.5
2007-May-23 Wed	###	7.4	###	###	620,028	###	36.6	36.6	0.0
2007-May-22 Tue	7.43	7.43	###	###			###	###	0.0
2007-May-21 Mon	7.4	7.42	###	7.41	473,055	###	67.1	67.1	###
2007-May-18 Fri	7.43	7.45	###	###	452,259	###	31.1	31.1	0.0
2007-May-17 Thu	7.41	7.44	###	7.41			65.4	65.4	###
2007-May-16 Wed	7.58	7.58	###	7.44	355,776	###	21.9	21.9	###
2007-May-15 Tue	7.55	7.58	7.47	7.57			72.4	72.4	###
2007-May-14 Mon	7.52	7.59	7.48	7.55			###	###	###
2007-May-11 Fri	7.5	7.51	7.43	7.45	1,179,052	###	###	###	0.5
2007-May-10 Thu	7.44	7.5	7.42	7.48	1,574,784	11,747,888	###	###	0.5
2007-May-09 Wed	###	7.46	###	7.4			###	###	0.5
2007-May-08 Tue	###	7.44	###	###	475,788	###	37.6	37.6	0.0
2007-May-07 Mon	7.55	7.58	###	7.45			###	###	0.5
2007-May-04 Fri	7.47	7.55	7.47	7.55			###	###	###
2007-May-03 Thu	7.48	7.48	7.4	7.45			30.7	30.7	0.5
2007-May-02 Wed	7.5	7.55	###	7.42			###	###	0.5
2007-May-01 Tue	###	7.47	###	###	684,475	###	79.7	79.7	0.0
2007-Apr-30 Mon	7.42	7.44	###	###			###	###	0.0
2007-Apr-27 Fri	7.4	7.44	7.28	7.28			###	###	0.5
2007-Apr-26 Thu	###	7.46	###	7.42			###	###	0.5
2007-Apr-24 Tue	7.46	7.46	7.26	###	789,123	5,807,945	22.6	22.6	0.0
2007-Apr-23 Mon	7.5	7.52	###	7.42			30.5	30.5	0.5
2007-Apr-20 Fri	7.4	7.46	###	7.4	272,657	###	###	###	0.5
2007-Apr-19 Thu	7.44	7.56	###	###	735,140	2,778,829	###	###	0.0
2007-Apr-18 Wed	7.46	7.58	7.44	7.51			###	###	###
2007-Apr-17 Tue	7.45	7.47	###	###			###	###	0.0
2007-Apr-16 Mon	7.48	7.49	###	7.45			###	###	0.5
2007-Apr-13 Fri	7.71	7.72	###	###			5.6	5.6	0.0
2007-Apr-12 Thu	###	7.74	###	###			###	###	0.0
2007-Apr-11 Wed	7.45	###	7.4	7.53	1,107,121	4,096,347	77.4	77.4	0.5
2007-Apr-10 Tue	###	7.43	###	7.4	1,473,943	###	61.4	61.4	0.5
2007-Apr-05 Thu	7.4	7.41	7.26	###	231,885	1,700,876	19.6	19.6	0.0
2007-Apr-04 Wed	7.48	7.48	###	7.4	767,048	2,868,759	###	###	0.5
2007-Apr-03 Tue	7.2	7.4	7.2	###			78.7	78.7	0.0
2007-Apr-02 Mon	7.2	7.25	###	7.2	440,029	###	74.5	74.5	0.5
2007-Mar-30 Fri	7.2	7.25	###	7.2			60.4	60.4	0.5
2007-Mar-29 Thu	###	7.28	###	7.2	998,845	###	72.2	72.2	0.5
2007-Mar-28 Wed	###	###	###	###	4,481,259	0	###	###	0.0
2007-Mar-27 Tue	7.48	7.48	###	###	351,949	1,316,289	###	###	0.0
2007-Mar-26 Mon	7.5	7.57	7.44	7.48			33.4	33.4	0.5
2007-Mar-23 Fri	###	###	7.44	7.44	251,644	###	###	###	###
2007-Mar-22 Thu	###	###	7.52	###			###	###	0.0
2007-Mar-21 Wed	7.5	7.58	7.47	7.52	1,693,551	12,743,971	###	###	0.5
2007-Mar-20 Tue	###	###	7.46	7.49			24.3	24.3	###
2007-Mar-19 Mon	7.44	###	7.44	7.51	565,625	2,104,125	76.1	76.1	###
2007-Mar-16 Fri	###	###	7.41	7.41	1,041,178	###	###	###	###
2007-Mar-15 Thu	7.86	7.88	7.58	###			###	###	0.0
2007-Mar-14 Wed	###	7.74	7.51	7.7	432,870	###	###	###	0.6
2007-Mar-13 Tue	###	7.74	###	7.7			###	###	0.6
2007-Mar-12 Mon	7.7	7.74	7.46	###			20.0	20.0	0.0
2007-Mar-09 Fri	7.77	7.77	7.58	7.7			###	###	0.6
2007-Mar-08 Thu	7.51	7.76	7.47	7.74	192,425	###	###	###	0.6
2007-Mar-07 Wed	7.76	7.76	7.41	7.51			9.8	9.8	###
2007-Mar-06 Tue	7.21	7.8	7.2	7.78			94.0	94.0	0.6
2007-Mar-05 Mon	7.4	7.5	7.26	7.26			###	###	0.5
2007-Mar-02 Fri	7.4	7.55	###	7.5			###	###	0.5
2007-Mar-01 Thu	###	7.49	7.29	7.46			###	###	0.5
2007-Feb-28 Wed	7.25	7.55	###	###			###	###	0.0
2007-Feb-27 Tue	7.8	7.87	###	###	834,287	###	###	###	0.0
2007-Feb-26 Mon	###	7.8	7.52	7.8			###	###	0.6
2007-Feb-23 Fri	7.82	7.82	7.5	###	1,021,243	7,822,721	###	###	0.0
2007-Feb-22 Thu	###	###	###	7.82	1,540,445	0	###	###	0.6
2007-Feb-21 Wed	7.26	7.49	7.22	7.49			###	###	###
2007-Feb-20 Tue	7.29	###	###	7.27			39.0	39.0	###
2007-Feb-19 Mon	7.23	###	7.23	###			###	###	0.0
2007-Feb-16 Fri	7.2	###	###	7.2			69.8	69.8	0.5
2007-Feb-15 Thu	7.2	7.2	###	7.2			69.0	69.0	0.5
2007-Feb-14 Wed	###	7.23	###	###	3,784,883	13,682,352	###	###	0.0
2007-Feb-13 Tue	6.51	###	6.51	###			95.5	95.5	0.0
2007-Feb-12 Mon	###	###	6.25	###	804,527	2,514,146	35.1	35.1	0.0
2007-Feb-09 Fri	6.26	###	6.24	###	700,048	2,184,149	###	###	0.0
2007-Feb-08 Thu	6.2	6.25	###	6.22			###	###	0.4
2007-Feb-07 Wed	6.27	###	###	6.2	476,570	0	28.4	28.4	0.4
2007-Feb-06 Tue	6.23	###	6.23	###	731,054	###	79.4	79.4	0.0
2007-Feb-05 Mon	###	6.26	###	###			72.1	72.1	0.0
2007-Feb-02 Fri	###	###	6.21	6.21	433,929	1,347,349	###	###	###
2007-Feb-01 Thu	###	###	6.22	###	569,188	1,770,174	33.4	33.4	0.0
2007-Jan-31 Wed	###	###	###	6.28			###	###	0.4
2007-Jan-30 Tue	###	###	6.29	###	541,947	1,704,423	###	###	0.0
2007-Jan-29 Mon	6.28	6.44	6.28	###	702,883	###	82.2	82.2	0.0
2007-Jan-25 Thu	###	6.25	###	6.24			###	###	0.4
2007-Jan-24 Wed	6	6.2	###	###			81.3	81.3	0.0
2007-Jan-23 Tue	6	###	###	###			65.8	65.8	0.0
2007-Jan-22 Mon	6	###	###	###	690,171	0	35.7	35.7	0.0
2007-Jan-19 Fri	###	###	###	###	679,744	0	70.6	70.6	0.0
2007-Jan-18 Thu	5.79	###	5.79	5.88			81.1	81.1	0.4
2007-Jan-17 Wed	5.81	5.87	5.75	5.76			###	###	###
2007-Jan-16 Tue	5.7	5.85	###	5.81			80.7	80.7	###
2007-Jan-15 Mon	###	5.77	###	###	426,986	1,231,854	###	###	0.0
2007-Jan-12 Fri	5.7	5.7	###	###			###	###	0.0
2007-Jan-11 Thu	###	5.73	###	###			80.0	80.0	0.0
2007-Jan-10 Wed	###	5.72	5.57	5.59			37.5	37.5	###
2007-Jan-09 Tue	###	5.78	###	###	323,389	###	78.9	78.9	0.0
2007-Jan-08 Mon	5.55	5.58	5.5	5.55	546,949	###	###	###	###
2007-Jan-05 Fri	###	###	5.57	5.59			###	###	###
2007-Jan-04 Thu	5.71	5.75	###	###			###	###	0.0
2007-Jan-03 Wed	5.88	5.88	###	5.7	237,044	###	13.6	13.6	0.4
2007-Jan-02 Tue	###	###	5.83	5.87	185,388	###	###	###	###
2006-Dec-29 Fri	5.88	###	5.86	5.88			###	###	0.4
2006-Dec-28 Thu	5.85	###	5.84	5.88			###	###	0.4
2006-Dec-27 Wed	5.84	5.85	5.79	5.85			###	###	0.4
2006-Dec-22 Fri	5.72	5.78	###	5.76			###	###	###
2006-Dec-21 Thu	5.8	5.8	###	5.78			37.6	37.6	0.4
2006-Dec-20 Wed	5.55	5.73	5.55	5.73	392,772	###	###	###	###
2006-Dec-19 Tue	5.56	###	5.55	5.55			###	###	###
2006-Dec-18 Mon	5.57	###	5.52	5.57	308,948	###	66.3	66.3	0.4
2006-Dec-15 Fri	###	###	5.56	5.59			34.7	34.7	###
2006-Dec-14 Thu	5.7	5.7	###	###			###	###	0.0
2006-Dec-13 Wed	5.8	5.81	###	###	245,081	###	###	###	0.0
2006-Dec-12 Tue	5.72	5.88	5.72	5.75	306,747	###	###	###	###
2006-Dec-11 Mon	###	5.74	5.53	5.72			###	###	0.4
2006-Dec-08 Fri	5.73	5.73	###	###			27.8	27.8	0.0
2006-Dec-07 Thu	5.77	5.77	5.51	5.74	498,455	2,811,286	31.7	31.7	0.4
2006-Dec-06 Wed	###	5.78	###	5.76	425,385	###	###	###	###
2006-Dec-05 Tue	5.78	5.8	5.7	5.7	207,050	###	22.2	22.2	0.4
2006-Dec-04 Mon	###	5.8	###	5.72	334,586	###	83.2	83.2	0.4
2006-Dec-01 Fri	###	5.78	###	###	322,175	931,085	###	###	0.0
2006-Nov-30 Thu	5.59	###	5.59	###	776,941	2,171,550	70.4	70.4	0.0
2006-Nov-29 Wed	###	5.7	5.41	5.59	855,545	4,752,552	###	###	###
2006-Nov-28 Tue	5.55	###	5.55	###	1,368,655	###	84.9	84.9	0.0
2006-Nov-27 Mon	5.53	###	5.5	###	1,154,440	###	###	###	0.0
2006-Nov-24 Fri	5.45	5.53	###	5.53			78.5	78.5	###
2006-Nov-23 Thu	5.4	5.48	###	5.43	726,725	1,991,226	66.1	66.1	0.4
2006-Nov-22 Wed	5.23	5.41	5.23	5.41	823,356	4,380,253	###	###	###
2006-Nov-21 Tue	###	5.29	###	5.23			78.6	78.6	###
2006-Nov-20 Mon	###	###	###	###	551,551	0	###	###	0.0
2006-Nov-17 Fri	5.25	###	###	5.29			72.3	72.3	0.4
2006-Nov-16 Thu	5.26	###	5.25	5.26			###	###	0.4
2006-Nov-15 Wed	5.5	5.5	###	###	334,627	920,224	###	###	0.0
2006-Nov-14 Tue	5.41	5.44	###	###	580,772	###	28.0	28.0	0.0
2006-Nov-13 Mon	5.47	5.47	###	###	206,822	565,658	###	###	0.0
2006-Nov-10 Fri	5.45	5.55	###	5.4			21.6	21.6	0.4
2006-Nov-09 Thu	5.58	5.58	###	5.4	686,179	###	12.4	12.4	0.4
2006-Nov-08 Wed	5.54	5.57	5.46	5.57	824,087	###	###	###	0.4
2006-Nov-07 Tue	5.42	###	5.41	5.54			###	###	0.4
2006-Nov-06 Mon	5.28	5.4	5.28	###	388,246	###	###	###	0.0
2006-Nov-03 Fri	###	###	5.25	###	331,570	870,371	###	###	0.0
2006-Nov-02 Thu	###	###	###	5.26	286,174	0	23.8	23.8	0.4
2006-Nov-01 Wed	###	5.45	5.27	###			###	###	0.0
2006-Oct-31 Tue	###	###	###	###			###	###	0.0
2006-Oct-30 Mon	###	5.23	###	###			###	###	0.0
2006-Oct-27 Fri	###	5.25	###	5.2			###	###	###
2006-Oct-26 Thu	5.2	5.21	###	5.2	401,454	1,045,787	65.2	65.2	###
2006-Oct-25 Wed	###	5.2	###	###	509,324	1,324,242	###	###	0.0
2006-Oct-24 Tue	###	###	###	###	786,884	0	###	###	0.0
2006-Oct-23 Mon	4.88	###	4.88	5	640,675	1,563,247	86.9	86.9	0.4
2006-Oct-20 Fri	###	###	4.83	4.86	1,115,477	2,693,876	23.6	23.6	0.3
2006-Oct-19 Thu	###	###	4.77	4.85			###	###	###
2006-Oct-18 Wed	4.85	###	4.85	4.88	772,543	###	###	###	0.3
2006-Oct-17 Tue	###	###	4.8	4.85			###	###	###
2006-Oct-16 Mon	###	###	4.89	4.89			32.0	32.0	###
2006-Oct-13 Fri	###	###	###	###	241,445	0	###	###	0.0
2006-Oct-12 Thu	###	###	###	###	341,347	0	###	###	0.0
2006-Oct-11 Wed	###	###	###	###			###	###	0.0
2006-Oct-10 Tue	5	5	###	###	129,042	###	###	###	0.0
2006-Oct-09 Mon	###	###	###	5			###	###	0.4
2006-Oct-06 Fri	###	###	4.85	###			###	###	0.0
2006-Oct-05 Thu	###	###	###	###	539,326	0	24.3	24.3	0.0
2006-Oct-04 Wed	###	###	###	###	435,386	0	###	###	0.0
2006-Oct-03 Tue	###	###	5	###			###	###	0.0
2006-Oct-02 Mon	###	###	###	###	131,826	0	17.3	17.3	0.0
2006-Sep-29 Fri	###	###	###	###	244,053	0	24.7	24.7	0.0
2006-Sep-28 Thu	5	###	###	###			66.9	66.9	0.0
2006-Sep-27 Wed	###	###	5	###			21.4	21.4	0.0
2006-Sep-26 Tue	###	###	###	###	809,574	0	83.5	83.5	0.0
2006-Sep-25 Mon	###	###	4.85	###			###	###	0.0
2006-Sep-22 Fri	4.87	###	4.76	4.82	7,922,086	###	20.6	20.6	0.3
2006-Sep-21 Thu	5	###	4.89	###	2,343,682	###	###	###	0.0
2006-Sep-20 Wed	###	###	4.85	###	682,242	###	90.5	90.5	0.0
2006-Sep-19 Tue	###	###	###	###			24.0	24.0	0.0
2006-Sep-18 Mon	###	5	###	###			###	###	0.0
2006-Sep-15 Fri	###	###	4.89	###	278,741	681,521	23.8	23.8	0.0
2006-Sep-14 Thu	5	###	4.87	###			###	###	0.0
2006-Sep-13 Wed	###	###	4.85	###			77.1	77.1	0.0
2006-Sep-12 Tue	###	###	4.77	4.86			###	###	0.3
2006-Sep-11 Mon	###	###	###	###	538,555	0	83.8	83.8	0.0
2006-Sep-08 Fri	###	5.22	###	###	496,285	###	###	###	0.0
2006-Sep-07 Thu	5.2	5.2	###	###			19.6	19.6	0.0
2006-Sep-06 Wed	5.28	5.29	###	###	642,022	1,698,148	###	###	0.0
2006-Sep-05 Tue	5.26	5.26	5.21	5.25			###	###	0.4
2006-Sep-04 Mon	5.27	5.27	5.23	5.24			###	###	0.4
2006-Sep-01 Fri	5.26	###	###	5.21			###	###	0.4
2006-Aug-31 Thu	###	5.28	###	5.22			###	###	0.4
2006-Aug-30 Wed	###	###	###	###			70.3	70.3	0.0
2006-Aug-29 Tue	###	###	###	###	478,051	0	69.3	69.3	0.0
2006-Aug-28 Mon	###	###	###	###			73.1	73.1	0.0
2006-Aug-25 Fri	5	###	###	###	550,147	0	70.6	70.6	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	5	###	###	###			71.2	71.2	0.0
2006-Aug-22 Tue	4.86	###	4.84	###			###	###	0.0
2006-Aug-21 Mon	###	4.81	###	4.8	1,536,824	###	92.5	92.5	0.3
2006-Aug-18 Fri	4.57	4.57	4.47	4.5	339,526	1,534,657	16.7	16.7	###
2006-Aug-17 Thu	4.49	###	4.4	4.49			###	###	###
2006-Aug-16 Wed	4.45	4.5	4.4	4.49			83.3	83.3	###
2006-Aug-15 Tue	4.47	4.5	###	4.4			27.4	27.4	0.3
2006-Aug-14 Mon	4.5	###	4.45	4.52			70.8	70.8	0.3
2006-Aug-11 Fri	4.5	4.52	4.46	4.49			33.1	33.1	###
2006-Aug-10 Thu	4.44	4.52	4.41	4.5	1,326,342	###	81.1	81.1	###
2006-Aug-09 Wed	4.55	4.55	4.43	4.5			27.2	27.2	###
2006-Aug-08 Tue	###	4.73	4.55	###			###	###	0.0
2006-Aug-07 Mon	4.59	###	4.56	4.56	126,640	###	###	###	0.3
2006-Aug-04 Fri	4.7	4.75	4.57	###			17.5	17.5	0.0
2006-Aug-03 Thu	4.54	4.7	4.53	4.7			90.8	90.8	0.3
2006-Aug-02 Wed	4.52	###	4.46	4.52	363,343	810,254	###	###	0.3
2006-Aug-01 Tue	###	###	4.56	4.56	611,371	1,393,925	20.4	20.4	0.3
2006-Jul-31 Mon	4.75	4.75	###	4.7	990,340	2,352,057	25.2	25.2	0.3
2006-Jul-28 Fri	4.84	4.85	4.55	4.72	1,512,384	###	###	###	0.3
2006-Jul-27 Thu	4.83	4.85	4.81	4.84			58.6	58.6	0.3
2006-Jul-26 Wed	###	###	4.82	4.82	264,348	637,078	###	###	0.3
2006-Jul-25 Tue	5	###	###	###	1,081,189	0	###	###	0.0
2006-Jul-24 Mon	5	5	###	###			###	###	0.0
2006-Jul-21 Fri	5	###	###	5	478,628	0	72.6	72.6	0.4
2006-Jul-20 Thu	5	###	###	###			30.7	30.7	0.0
2006-Jul-19 Wed	###	###	4.89	###	848,759	###	75.9	75.9	0.0
2006-Jul-18 Tue	4.83	###	4.82	4.85			###	###	###
2006-Jul-17 Mon	###	###	4.8	4.87			###	###	0.3
2006-Jul-14 Fri	###	###	5	###	1,015,973	###	###	###	0.0
2006-Jul-13 Thu	###	5.42	###	###			34.5	34.5	0.0
2006-Jul-12 Wed	5.55	5.55	###	###	861,527	###	10.9	10.9	0.0
2006-Jul-11 Tue	###	5.5	###	5.5			89.4	89.4	0.4
2006-Jul-10 Mon	5.41	5.41	5.27	###	421,870	2,252,785	14.5	14.5	0.0
2006-Jul-07 Fri	###	5.44	5.26	5.4	721,589	###	###	###	0.4
2006-Jul-06 Thu	###	###	###	###	492,145	0	82.2	82.2	0.0
2006-Jul-05 Wed	5.24	5.26	###	###			18.9	18.9	0.0
2006-Jul-04 Tue	###	###	5.24	5.25			###	###	0.4
2006-Jul-03 Mon	###	5.4	###	###			31.7	31.7	0.0
2006-Jun-30 Fri	###	5.45	5.24	###	731,173	###	31.2	31.2	0.0
2006-Jun-27 Tue	4.77	###	4.77	###			###	###	0.0
2006-Jun-26 Mon	4.88	###	4.8	4.8			###	###	0.3
2006-Jun-23 Fri	###	###	4.88	###			10.5	10.5	0.0
2006-Jun-22 Thu	###	###	###	###	741,158	0	71.1	71.1	0.0
2006-Jun-21 Wed	###	5	###	###	1,384,884	###	29.5	29.5	0.0
2006-Jun-20 Tue	4.74	###	4.74	4.85	1,069,026	###	###	###	###
2006-Jun-19 Mon	###	4.75	###	4.7	860,824	2,044,457	78.4	78.4	0.3
2006-Jun-16 Fri	4.74	4.74	###	###	254,282	602,648	###	###	0.0
2006-Jun-15 Thu	###	4.73	###	###	7,539,885	17,831,828	###	###	0.0
2006-Jun-14 Wed	4.59	###	4.56	4.59			###	###	0.3
2006-Jun-13 Tue	4.5	###	4.41	4.57			91.0	91.0	###
2006-Jun-09 Fri	###	4.5	###	4.5	690,622	###	###	###	###
2006-Jun-08 Thu	4.84	4.84	###	4.4			###	###	0.3
2006-Jun-07 Wed	4.71	4.81	###	4.75	742,454	###	76.7	76.7	###
2006-Jun-06 Tue	###	###	###	###	549,584	0	###	###	0.0
2006-Jun-05 Mon	4.71	4.74	###	###	604,154	1,431,844	22.9	22.9	0.0
2006-Jun-02 Fri	###	4.74	###	###	2,142,022	###	###	###	0.0
2006-Jun-01 Thu	###	4.71	###	###	844,655	###	###	###	0.0
2006-May-31 Wed	4.55	###	4.47	###	631,578	1,411,576	76.9	76.9	0.0
2006-May-30 Tue	4.51	4.59	4.51	4.58	559,421	###	81.5	81.5	0.3
2006-May-29 Mon	4.42	###	4.41	4.48	452,647	998,086	###	###	###
2006-May-26 Fri	4.25	4.47	4.25	###			###	###	0.0
2006-May-25 Thu	4.4	4.4	###	###	1,590,572	3,499,258	6.7	6.7	0.0
2006-May-24 Wed	###	###	4.45	4.45			###	###	0.3
2006-May-23 Tue	###	4.7	###	###	1,135,950	2,669,482	31.8	31.8	0.0
2006-May-22 Mon	4.7	4.7	###	###			47.0	47.0	0.0
2006-May-19 Fri	###	4.73	###	###	1,109,187	2,623,227	65.4	65.4	0.0
2006-May-18 Thu	###	4.7	###	###	616,176	###	###	###	0.0
2006-May-17 Wed	4.76	4.81	4.75	4.76	1,099,840	###	###	###	###
2006-May-16 Tue	4.7	4.8	###	4.74			80.6	80.6	0.3
2006-May-15 Mon	###	4.75	4.54	4.74	712,273	###	###	###	0.3
2006-May-12 Fri	###	4.74	###	4.7			###	###	0.3
2006-May-11 Thu	4.59	4.72	4.59	###			76.2	76.2	0.0
2006-May-10 Wed	4.58	###	4.51	4.54	683,526	1,541,351	###	###	0.3
2006-May-09 Tue	###	4.49	###	4.45			###	###	0.3
2006-May-08 Mon	4.4	4.4	###	###			31.4	31.4	0.0
2006-May-05 Fri	###	4.45	###	###	478,685	1,065,074	###	###	0.0
2006-May-04 Thu	###	4.4	###	###			###	###	0.0
2006-May-03 Wed	4	4.28	4	4.27			94.8	94.8	###
2006-May-02 Tue	###	###	###	###			76.9	76.9	0.0
2006-May-01 Mon	###	###	###	###			35.6	35.6	0.0
2006-Apr-28 Fri	###	###	###	###			###	###	0.0
2006-Apr-27 Thu	###	###	###	###	253,285	0	###	###	0.0
2006-Apr-26 Wed	3.86	###	3.84	###			78.5	78.5	0.0
2006-Apr-24 Mon	3.8	3.85	3.77	3.82			###	###	0.3
2006-Apr-21 Fri	3.83	3.87	3.82	3.84	223,989	###	###	###	0.3
2006-Apr-20 Thu	3.84	###	3.82	3.86			###	###	0.3
2006-Apr-19 Wed	4	4	3.85	3.87	1,015,378	3,985,358	###	###	###
2006-Apr-18 Tue	3.82	###	3.82	###	561,853	###	###	###	0.0
2006-Apr-13 Thu	###	###	###	3.83			###	###	###
2006-Apr-11 Tue	4	4	###	4			###	###	0.3
2006-Apr-10 Mon	###	4	###	###			72.9	72.9	0.0
2006-Apr-07 Fri	###	###	###	###	459,625	0	###	###	0.0
2006-Apr-06 Thu	###	###	###	###			###	###	0.0
2006-Apr-05 Wed	###	###	3.85	###	492,253	947,587	81.3	81.3	0.0
2006-Apr-04 Tue	4	4	3.88	3.88	411,077	1,619,643	15.4	15.4	0.3
2006-Apr-03 Mon	4	4	###	###			33.5	33.5	0.0
2006-Mar-31 Fri	###	4	###	###			60.5	60.5	0.0
2006-Mar-30 Thu	###	###	###	###			74.4	74.4	0.0
2006-Mar-29 Wed	###	###	###	###	488,025	0	68.6	68.6	0.0
2006-Mar-28 Tue	4	4	###	4	463,543	927,086	###	###	0.3
2006-Mar-27 Mon	4	###	###	4	654,641	0	###	###	0.3
2006-Mar-24 Fri	###	###	###	###			68.2	68.2	0.0
2006-Mar-23 Thu	###	###	###	###			71.1	71.1	0.0
2006-Mar-22 Wed	###	###	###	###	527,749	0	###	###	0.0
2006-Mar-21 Tue	###	###	###	###	500,623	0	###	###	0.0
2006-Mar-20 Mon	###	###	###	###	173,777	0	###	###	0.0
2006-Mar-17 Fri	###	###	###	###			###	###	0.0
2006-Mar-16 Thu	###	###	###	###			###	###	0.0
2006-Mar-15 Wed	###	###	###	###	758,943	0	35.1	35.1	0.0
2006-Mar-14 Tue	3.87	###	3.87	###			83.6	83.6	0.0
2006-Mar-13 Mon	###	###	3.87	###			14.3	14.3	0.0
2006-Mar-10 Fri	###	###	###	###	264,259	0	###	###	0.0
2006-Mar-09 Thu	###	###	###	###			87.7	87.7	0.0
2006-Mar-08 Wed	###	###	3.86	###	326,974	631,059	###	###	0.0
2006-Mar-07 Tue	3.86	###	3.8	###			###	###	0.0
2006-Mar-06 Mon	###	###	3.88	###			27.3	27.3	0.0
2006-Mar-03 Fri	###	###	###	###			###	###	0.0
2006-Mar-02 Thu	###	###	###	###			###	###	0.0
2006-Mar-01 Wed	###	###	4	4			12.7	12.7	0.3
2006-Feb-28 Tue	4.2	4.23	###	###	712,621	###	18.0	18.0	0.0
2006-Feb-27 Mon	###	###	###	###	1,167,272	0	###	###	0.0
2006-Feb-24 Fri	###	###	###	###			###	###	0.0
2006-Feb-23 Thu	###	###	3.87	###	194,974	377,274	74.9	74.9	0.0
2006-Feb-22 Wed	###	###	3.87	###			14.9	14.9	0.0
2006-Feb-21 Tue	3.77	###	3.76	###			###	###	0.0
2006-Feb-20 Mon	3.71	3.84	3.7	3.75			74.2	74.2	0.3
2006-Feb-17 Fri	###	3.72	###	###			70.1	70.1	0.0
2006-Feb-16 Thu	###	3.7	###	###			###	###	0.0
2006-Feb-15 Wed	###	3.7	###	###			38.4	38.4	0.0
2006-Feb-14 Tue	3.74	3.74	###	###			###	###	0.0
2006-Feb-13 Mon	###	3.8	###	3.74			###	###	0.3
2006-Feb-10 Fri	###	3.78	###	###			24.6	24.6	0.0
2006-Feb-09 Thu	###	3.7	###	###	2,443,578	###	66.8	66.8	0.0
2006-Feb-08 Wed	3.8	3.8	###	###	312,785	###	7.0	7.0	0.0
2006-Feb-07 Tue	3.75	3.85	3.75	3.82			82.8	82.8	0.3
2006-Feb-06 Mon	###	3.78	###	3.74	501,551	###	84.5	84.5	0.3
2006-Feb-03 Fri	###	3.73	###	###			72.1	72.1	0.0
2006-Feb-02 Thu	3.7	3.8	###	3.71			###	###	###
2006-Feb-01 Wed	3.77	3.77	###	3.71			###	###	###
2006-Jan-31 Tue	3.87	3.87	3.79	3.84			###	###	0.3
2006-Jan-30 Mon	3.75	3.86	3.72	3.86			###	###	0.3
2006-Jan-27 Fri	3.7	3.74	###	3.7			###	###	0.3
2006-Jan-25 Wed	3.55	3.76	3.55	###			###	###	0.0
2006-Jan-24 Tue	3.48	3.56	3.48	3.54	73,275	257,928	###	###	0.3
2006-Jan-23 Mon	3.5	3.5	3.45	3.47	543,957	1,890,250	26.8	26.8	0.2
2006-Jan-20 Fri	3.56	3.56	3.49	3.5	654,250	###	###	###	0.3
2006-Jan-19 Thu	3.4	3.55	3.4	3.5			86.4	86.4	0.3
2006-Jan-18 Wed	3.52	3.52	###	3.4			###	###	0.2
2006-Jan-17 Tue	3.57	3.58	3.49	3.52			###	###	###
2006-Jan-16 Mon	3.46	3.53	3.46	3.48	285,849	999,042	74.3	74.3	0.2
2006-Jan-13 Fri	3.42	3.42	###	###			###	###	0.0
2006-Jan-12 Thu	3.44	3.59	3.44	3.44	215,273	756,684	72.4	72.4	0.2
2006-Jan-11 Wed	###	3.48	###	3.46			91.8	91.8	0.2
2006-Jan-10 Tue	###	###	3.27	3.27			###	###	###
2006-Jan-09 Mon	3.25	###	3.25	###	207,257	###	###	###	0.0
2006-Jan-06 Fri	###	3.24	###	3.21	350,444	###	80.7	80.7	###
2006-Jan-05 Thu	###	###	###	###			79.9	79.9	0.0
2006-Jan-04 Wed	###	###	###	###	195,650	0	###	###	0.0
2006-Jan-03 Tue	###	###	###	###			###	###	0.0
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	###	###	###	###	63,882	0	19.8	19.8	0.0
2005-Dec-28 Wed	###	###	###	###	77,221	0	82.7	82.7	0.0
2005-Dec-27 Tue	###	###	###	3			69.7	69.7	0.2
2005-Dec-23 Fri	###	###	###	3			69.7	69.7	0.2
2005-Dec-22 Thu	###	###	###	###			###	###	0.0
2005-Dec-21 Wed	###	3	###	###	1,175,685	1,763,527	###	###	0.0
2005-Dec-20 Tue	###	###	###	###			24.3	24.3	0.0
2005-Dec-19 Mon	###	3	###	###	415,544	###	###	###	0.0
2005-Dec-16 Fri	3	3	###	###	536,327	###	###	###	0.0
2005-Dec-15 Thu	###	###	3	3			###	###	0.2
2005-Dec-14 Wed	###	###	###	###	1,881,849	0	15.0	15.0	0.0
2005-Dec-13 Tue	###	###	###	###	238,484	0	###	###	0.0
2005-Dec-12 Mon	###	###	###	###			###	###	0.0
2005-Dec-09 Fri	###	###	###	###			###	###	0.0
2005-Dec-08 Thu	###	###	###	###	471,370	0	31.2	31.2	0.0
2005-Dec-07 Wed	###	###	###	###			25.1	25.1	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###			71.5	71.5	0.0
2005-Dec-01 Thu	###	###	###	###	2,264,559	0	36.3	36.3	0.0
2005-Nov-30 Wed	###	###	###	###	1,222,543	0	89.8	89.8	0.0
2005-Nov-29 Tue	###	###	###	###	1,134,680	0	82.7	82.7	0.0
2005-Nov-28 Mon	###	###	###	###	927,847	0	66.9	66.9	0.0
2005-Nov-25 Fri	###	###	###	###			31.9	31.9	0.0
2005-Nov-24 Thu	###	###	###	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	###			###	###	0.0
2005-Nov-22 Tue	3	###	###	###			###	###	0.0
2005-Nov-21 Mon	###	3	###	###	511,974	###	###	###	0.0
2005-Nov-18 Fri	###	###	###	###	380,722	0	###	###	0.0
2005-Nov-17 Thu	###	###	2.88	###			###	###	0.0
2005-Nov-16 Wed	###	###	2.88	2.88			20.7	20.7	0.2
2005-Nov-15 Tue	###	###	2.89	2.89	149,881	216,578	31.1	31.1	###
2005-Nov-14 Mon	2.83	###	2.83	2.89	306,483	433,673	86.5	86.5	###
2005-Nov-11 Fri	2.86	2.86	2.81	2.82	183,542	520,341	21.6	21.6	###
2005-Nov-10 Thu	2.87	###	2.85	2.86			31.0	31.0	0.2
2005-Nov-09 Wed	2.82	2.85	2.79	2.82			73.4	73.4	###
2005-Nov-08 Tue	2.82	2.84	2.81	2.83	245,942	694,786	71.5	71.5	0.2
2005-Nov-07 Mon	2.79	2.79	2.77	2.77	200,076	###	30.0	30.0	0.2
2005-Nov-04 Fri	2.79	2.79	2.77	2.79	91,624	###	###	###	###
2005-Nov-03 Thu	2.75	2.79	2.75	2.77			71.4	71.4	0.2
2005-Nov-02 Wed	2.8	2.81	2.75	2.75			###	###	###
2005-Nov-01 Tue	2.82	2.82	2.78	2.79			###	###	###
2005-Oct-31 Mon	2.79	2.85	2.78	2.84			80.4	80.4	0.2
2005-Oct-28 Fri	2.77	2.78	2.7	2.73	423,925	1,161,554	###	###	###
2005-Oct-27 Thu	2.8	2.8	2.75	2.75	58,054	###	###	###	###
2005-Oct-26 Wed	2.8	2.84	2.79	2.8			63.6	63.6	0.2
2005-Oct-25 Tue	2.81	2.85	2.76	2.78			###	###	0.2
2005-Oct-24 Mon	###	2.79	###	2.79	108,755	###	97.1	97.1	###
2005-Oct-21 Fri	2.76	2.76	###	###			###	###	0.0
2005-Oct-20 Thu	2.8	2.82	2.74	2.75			28.7	28.7	###
2005-Oct-19 Wed	2.82	2.85	2.8	2.8	184,924	###	###	###	0.2
2005-Oct-18 Tue	2.82	2.89	2.82	2.85			###	###	###
2005-Oct-17 Mon	2.86	###	2.81	2.81	199,670	###	###	###	###
2005-Oct-14 Fri	2.82	2.87	2.81	2.83	444,670	###	###	###	0.2
2005-Oct-13 Thu	###	###	2.8	2.8			6.4	6.4	0.2
2005-Oct-12 Wed	2.85	###	2.85	###			79.7	79.7	0.0
2005-Oct-11 Tue	2.81	2.85	2.8	2.84	229,653	###	###	###	0.2
2005-Oct-10 Mon	2.84	2.84	2.81	2.81			23.3	23.3	###
2005-Oct-07 Fri	2.82	2.88	2.82	2.84			65.0	65.0	0.2
2005-Oct-06 Thu	2.86	2.86	2.81	2.82			37.2	37.2	###
2005-Oct-05 Wed	###	###	2.8	2.86	170,881	###	34.3	34.3	0.2
2005-Oct-04 Tue	###	###	###	###	295,446	0	###	###	0.0
2005-Oct-03 Mon	###	###	###	###	37,240	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	###	1,440,345	0	###	###	0.0
2005-Sep-29 Thu	###	###	###	###	146,028	0	66.6	66.6	0.0
2005-Sep-28 Wed	2.89	###	2.88	###	81,176	###	###	###	0.0
2005-Sep-27 Tue	2.85	###	2.85	2.86	248,259	###	###	###	0.2
2005-Sep-26 Mon	2.77	###	2.75	2.83			###	###	0.2
2005-Sep-23 Fri	2.82	2.84	2.77	2.77	158,959	445,879	15.6	15.6	0.2
2005-Sep-22 Thu	2.81	2.84	2.8	2.84	144,445	###	###	###	0.2
2005-Sep-21 Wed	2.84	2.85	2.77	2.8	274,925	###	###	###	0.2
2005-Sep-20 Tue	2.77	2.8	2.74	2.76	531,125	###	###	###	0.2
2005-Sep-19 Mon	2.76	2.8	2.73	2.74	449,774	1,243,625	###	###	0.2
2005-Sep-16 Fri	###	###	2.72	2.72			2.4	2.4	0.2
2005-Sep-15 Thu	###	###	###	###	592,242	0	###	###	0.0
2005-Sep-14 Wed	###	###	###	###	234,973	0	###	###	0.0
2005-Sep-13 Tue	###	###	###	###	329,750	0	###	###	0.0
2005-Sep-12 Mon	2.83	###	2.82	###			91.5	91.5	0.0
2005-Sep-09 Fri	2.8	2.82	2.8	2.81	243,842	###	###	###	###
2005-Sep-08 Thu	2.83	2.83	2.79	2.8	122,173	###	###	###	0.2
2005-Sep-07 Wed	2.8	2.83	2.8	2.83			###	###	0.2
2005-Sep-06 Tue	2.76	2.82	2.76	2.8			84.1	84.1	0.2
2005-Sep-05 Mon	2.7	2.76	2.7	2.75			###	###	###
2005-Sep-02 Fri	2.74	2.74	2.7	2.71			23.4	23.4	###
2005-Sep-01 Thu	###	2.75	2.58	2.7	614,979	###	###	###	0.2
2005-Aug-31 Wed	2.58	###	2.58	###			78.7	78.7	0.0
2005-Aug-30 Tue	2.56	2.58	2.5	2.58			75.2	75.2	0.2
2005-Aug-29 Mon	2.54	2.56	2.5	2.55			###	###	0.2
2005-Aug-26 Fri	2.58	2.58	2.54	2.55			20.2	20.2	0.2
2005-Aug-25 Thu	2.58	2.58	2.55	2.58			###	###	0.2
2005-Aug-24 Wed	2.57	2.58	2.43	2.57	707,885	1,773,251	###	###	###
2005-Aug-23 Tue	2.56	###	2.55	2.57	594,347	###	###	###	###
2005-Aug-22 Mon	###	###	2.53	2.55	370,929	469,225	16.5	16.5	0.2
2005-Aug-19 Fri	2.5	2.5	2.5	2.5	155,248	388,120	###	###	0.2
2005-Aug-18 Thu	2.5	2.5	2.5	2.5			76.2	76.2	0.2
2005-Aug-17 Wed	2.5	2.54	2.5	2.5			###	###	0.2
2005-Aug-16 Tue	2.47	2.54	2.47	2.54	63,856	159,959	88.7	88.7	###
2005-Aug-15 Mon	2.51	2.54	2.47	2.47			21.2	21.2	###
2005-Aug-12 Fri	2.54	2.57	2.54	2.54			68.6	68.6	###
2005-Aug-11 Thu	2.45	2.54	2.44	2.54			###	###	###
2005-Aug-10 Wed	2.43	2.46	2.43	2.45			###	###	0.2
2005-Aug-09 Tue	2.46	2.46	2.41	2.41	101,456	247,045	14.3	14.3	0.2
2005-Aug-08 Mon	2.48	2.48	2.46	2.46			25.5	25.5	0.2
2005-Aug-05 Fri	2.55	2.55	2.47	2.48	29,134,470	###	8.6	8.6	0.2
2005-Aug-04 Thu	2.58	2.58	2.52	2.55	56,180	143,259	23.5	23.5	0.2
2005-Aug-03 Wed	###	###	2.56	2.56			20.7	20.7	0.2
2005-Aug-02 Tue	2.59	###	2.58	2.59	4,994,650	###	###	###	0.2
2005-Aug-01 Mon	2.52	###	2.52	2.58			88.8	88.8	0.2
2005-Jul-29 Fri	2.49	2.56	2.49	2.52	186,228	470,225	###	###	###
2005-Jul-28 Thu	2.47	2.5	2.46	2.49			###	###	0.2
2005-Jul-27 Wed	2.48	2.48	2.45	2.48	262,173	646,256	###	###	0.2
2005-Jul-26 Tue	2.42	2.48	2.42	2.47			###	###	###
2005-Jul-25 Mon	2.42	2.47	2.4	2.45	44,642	###	76.7	76.7	0.2
2005-Jul-22 Fri	2.43	2.45	2.42	2.45			72.0	72.0	0.2
2005-Jul-21 Thu	2.42	2.48	2.42	2.45	113,982	279,255	###	###	0.2
2005-Jul-20 Wed	2.45	2.48	2.43	2.43			###	###	###
2005-Jul-19 Tue	2.4	2.44	2.4	2.42			###	###	0.2
2005-Jul-18 Mon	###	2.44	###	2.4			72.0	72.0	###
2005-Jul-15 Fri	###	###	###	###	12,780	0	81.9	81.9	0.0
2005-Jul-14 Thu	###	###	###	###	219,880	0	67.1	67.1	0.0
2005-Jul-13 Wed	###	###	###	###	118,144	0	81.0	81.0	0.0
2005-Jul-12 Tue	###	###	###	###			###	###	0.0
2005-Jul-11 Mon	###	###	2.28	###			###	###	0.0
2005-Jul-08 Fri	###	###	###	###	165,151	0	71.3	71.3	0.0
2005-Jul-07 Thu	###	###	###	###			31.5	31.5	0.0
2005-Jul-06 Wed	###	###	###	###	309,181	0	71.5	71.5	0.0
2005-Jul-05 Tue	###	###	###	###	772,947	0	68.3	68.3	0.0
2005-Jul-04 Mon	###	###	###	###	1,960,552	0	###	###	0.0
2005-Jul-01 Fri	###	###	###	###			23.4	23.4	0.0
2005-Jun-30 Thu	2.29	###	2.27	###	1,734,386	1,968,528	85.5	85.5	0.0
2005-Jun-29 Wed	###	###	###	###	416,177	0	30.6	30.6	0.0
2005-Jun-28 Tue	###	###	###	###	818,774	0	65.2	65.2	0.0
2005-Jun-27 Mon	###	###	###	###			###	###	0.0
2005-Jun-24 Fri	###	###	###	###			###	###	0.0
2005-Jun-23 Thu	###	2.4	###	2.4	63,489	76,186	###	###	###
2005-Jun-22 Wed	###	###	###	###			25.9	25.9	0.0
2005-Jun-21 Tue	###	###	###	###	544,785	0	###	###	0.0
2005-Jun-20 Mon	2.4	2.4	###	###	130,321	156,385	21.0	21.0	0.0
2005-Jun-17 Fri	2.4	2.41	###	2.4	486,270	585,955	###	###	###
2005-Jun-16 Thu	2.4	2.41	###	2.4	1,510,976	1,820,726	69.6	69.6	###
2005-Jun-15 Wed	2.41	2.45	###	2.4	318,527	###	27.9	27.9	###
2005-Jun-14 Tue	2.48	2.49	2.4	2.41	243,446	595,225	14.6	14.6	0.2
2005-Jun-10 Fri	2.47	2.49	2.46	2.49	65,627	162,426	74.9	74.9	0.2
2005-Jun-09 Thu	2.46	2.49	2.44	2.48			78.7	78.7	0.2
2005-Jun-08 Wed	2.45	2.47	2.42	2.43			25.1	25.1	###
2005-Jun-07 Tue	2.41	2.49	2.4	2.46	887,749	2,170,546	###	###	0.2
2005-Jun-06 Mon	###	2.41	###	2.41			80.8	80.8	0.2
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	2.4	###	2.4	561,346	###	86.0	86.0	###
2005-Jun-01 Wed	###	###	###	###			21.0	21.0	0.0
2005-May-31 Tue	###	2.4	###	2.4			###	###	###
2005-May-30 Mon	###	###	###	###	674,985	0	###	###	0.0
2005-May-27 Fri	2.4	2.4	###	###	34,944	###	###	###	0.0
2005-May-26 Thu	2.4	2.41	###	2.4			###	###	###
2005-May-25 Wed	###	2.4	###	2.4			83.5	83.5	###
2005-May-24 Tue	###	###	###	###	182,950	0	###	###	0.0
2005-May-23 Mon	###	###	2.26	###			70.5	70.5	0.0
2005-May-20 Fri	###	###	2.25	2.25			5.6	5.6	###
2005-May-19 Thu	###	###	###	###	294,744	0	###	###	0.0
2005-May-18 Wed	###	###	###	###			###	###	0.0
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	###	###	###	###			###	###	0.0
2005-May-13 Fri	2.27	###	2.27	###			###	###	0.0
2005-May-12 Thu	2.26	2.28	2.22	2.27	53,144	119,574	71.5	71.5	0.2
2005-May-11 Wed	2.22	2.28	2.22	2.27			84.1	84.1	0.2
2005-May-10 Tue	2.24	2.27	2.22	2.23			33.5	33.5	###
2005-May-09 Mon	2.21	2.23	2.2	2.22	1,193,945	2,644,588	###	###	0.2
2005-May-06 Fri	2.2	2.25	2.2	2.22	778,354	###	70.3	70.3	0.2
2005-May-05 Thu	2.27	2.27	###	2.2			###	###	0.2
2005-May-04 Wed	###	###	2.26	2.26	2,090,286	2,362,023	29.9	29.9	###
2005-May-03 Tue	###	###	###	###	1,550,785	0	###	###	0.0
2005-May-02 Mon	###	###	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###	1,008,077	0	###	###	0.0
2005-Apr-28 Thu	2.4	2.41	###	2.4			74.0	74.0	###
2005-Apr-27 Wed	2.4	2.43	###	2.4			72.5	72.5	###
2005-Apr-26 Tue	2.4	2.43	###	2.41	2,442,725	###	###	###	0.2
2005-Apr-22 Fri	2.4	2.41	###	2.4	7,256,478	8,744,055	71.3	71.3	###
2005-Apr-21 Thu	###	###	###	###	1,959,149	0	###	###	0.0
2005-Apr-20 Wed	###	2.43	###	2.4	5,850,151	###	###	###	###
2005-Apr-19 Tue	###	###	###	###	29,678,770	0	92.8	92.8	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-05 11:20:49 thru 2024-05-05 11:20:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000