(SGB) ST GEORGE BANK LIMITED Daily Prices

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

_{Currently Wed 24-Apr-24 11:57:57 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

(SGB) ST GEORGE BANK LIMITED Daily Prices...

TOC Company Info for SGB Limits

Company Details for (SGB) ST GEORGE BANK LIMITED

Listing Code	SGB
Listing Name	ST GEORGE BANK LIMITED
GICS Sector	Banks
ISIN Name	ST GEORGE BANK
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SGB0

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for SGB .. Monday 17th November 2008

SGB 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	7.2	###	0.0
MAX	38.5	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SGB Bottom

1 2 3 Next >>

End of day Prices (full format),

1200 Days for (SGB) ST GEORGE BANK LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.042
2009-Apr-03 Fri	###	###	###	###	0				0.0
2009-Apr-02 Thu	###	###	###	###	0				0.0
2009-Apr-01 Wed	###	###	###	###	0				0.0
2009-Mar-31 Tue	###	###	###	###	0				0.0
2009-Mar-30 Mon	###	###	###	###	0				0.0
2009-Mar-27 Fri	###	###	###	###	0				0.0
2009-Mar-26 Thu	###	###	###	###	0				0.0
2009-Mar-25 Wed	###	###	###	###	0				0.0
2009-Mar-24 Tue	###	###	###	###	0				0.0
2009-Mar-23 Mon	###	###	###	###	0				0.0
2009-Mar-20 Fri	###	###	###	###	0				0.0
2009-Mar-19 Thu	###	###	###	###	0				0.0
2009-Mar-18 Wed	###	###	###	###	0				0.0
2009-Mar-17 Tue	###	###	###	###	0				0.0
2009-Mar-16 Mon	###	###	###	###	0				0.0
2009-Mar-13 Fri	###	###	###	###	0				0.0
2009-Mar-12 Thu	###	###	###	###	0				0.0
2009-Mar-11 Wed	###	###	###	###	0				0.0
2009-Mar-10 Tue	###	###	###	###	0				0.0
2009-Mar-09 Mon	###	###	###	###	0				0.0
2009-Mar-06 Fri	###	###	###	###	0				0.0
2009-Mar-05 Thu	###	###	###	###	0				0.0
2009-Mar-04 Wed	###	###	###	###	0				0.0
2009-Mar-03 Tue	###	###	###	###	0				0.0
2009-Mar-02 Mon	###	###	###	###	0				0.0
2009-Feb-27 Fri	###	###	###	###	0				0.0
2009-Feb-26 Thu	###	###	###	###	0				0.0
2009-Feb-25 Wed	###	###	###	###	0				0.0
2009-Feb-24 Tue	###	###	###	###	0				0.0
2009-Feb-23 Mon	###	###	###	###	0				0.0
2009-Feb-20 Fri	###	###	###	###	0				0.0
2009-Feb-19 Thu	###	###	###	###	0				0.0
2009-Feb-18 Wed	###	###	###	###	0				0.0
2009-Feb-17 Tue	###	###	###	###	0				0.0
2009-Feb-16 Mon	###	###	###	###	0				0.0
2009-Feb-13 Fri	###	###	###	###	0				0.0
2009-Feb-12 Thu	###	###	###	###	0				0.0
2009-Feb-11 Wed	###	###	###	###	0				0.0
2009-Feb-10 Tue	###	###	###	###	0				0.0
2009-Feb-09 Mon	###	###	###	###	0				0.0
2009-Feb-06 Fri	###	###	###	###	0				0.0
2009-Feb-05 Thu	###	###	###	###	0				0.0
2009-Feb-04 Wed	###	###	###	###	0				0.0
2009-Feb-03 Tue	###	###	###	###	0				0.0
2009-Feb-02 Mon	###	###	###	###	0				0.0
2009-Jan-30 Fri	###	###	###	###	0				0.0
2009-Jan-29 Thu	###	###	###	###	0				0.0
2009-Jan-28 Wed	###	###	###	###	0				0.0
2009-Jan-27 Tue	###	###	###	###	0				0.0
2009-Jan-23 Fri	###	###	###	###	0				0.0
2009-Jan-22 Thu	###	###	###	###	0				0.0
2009-Jan-21 Wed	###	###	###	###	0				0.0
2009-Jan-20 Tue	###	###	###	###	0				0.0
2009-Jan-19 Mon	###	###	###	###	0				0.0
2009-Jan-16 Fri	###	###	###	###	0				0.0
2009-Jan-15 Thu	###	###	###	###	0				0.0
2009-Jan-14 Wed	###	###	###	###	0				0.0
2009-Jan-13 Tue	###	###	###	###	0				0.0
2009-Jan-12 Mon	###	###	###	###	0				0.0
2009-Jan-09 Fri	###	###	###	###	0				0.0
2009-Jan-08 Thu	###	###	###	###	0				0.0
2009-Jan-07 Wed	###	###	###	###	0				0.0
2009-Jan-06 Tue	###	###	###	###	0				0.0
2009-Jan-05 Mon	###	###	###	###	0				0.0
2009-Jan-02 Fri	###	###	###	###	0				0.0
2008-Dec-31 Wed	###	###	###	###	0				0.0
2008-Dec-30 Tue	###	###	###	###	0				0.0
2008-Dec-29 Mon	###	###	###	###	0				0.0
2008-Dec-24 Wed	###	###	###	###	0				0.0
2008-Dec-23 Tue	###	###	###	###	0				0.0
2008-Dec-22 Mon	###	###	###	###	0				0.0
2008-Dec-19 Fri	###	###	###	###	0				0.0
2008-Dec-18 Thu	###	###	###	###	0				0.0
2008-Dec-17 Wed	###	###	###	###	0				0.0
2008-Dec-16 Tue	###	###	###	###	0				0.0
2008-Dec-15 Mon	###	###	###	###	0				0.0
2008-Dec-12 Fri	###	###	###	###	0				0.0
2008-Dec-11 Thu	###	###	###	###	0				0.0
2008-Dec-10 Wed	###	###	###	###	0				0.0
2008-Dec-09 Tue	###	###	###	###	0				0.0
2008-Dec-08 Mon	###	###	###	###	0				0.0
2008-Dec-05 Fri	###	###	###	###	0				0.0
2008-Dec-04 Thu	###	###	###	###	0				0.0
2008-Dec-03 Wed	###	###	###	###	0				0.0
2008-Dec-02 Tue	###	###	###	###	0				0.0
2008-Dec-01 Mon	###	###	###	###	0				0.0
2008-Nov-28 Fri	###	###	###	###	0				0.0
2008-Nov-27 Thu	###	###	###	###	0				0.0
2008-Nov-26 Wed	###	###	###	###	0				0.0
2008-Nov-25 Tue	###	###	###	###	0				0.0
2008-Nov-24 Mon	###	###	###	###	0				0.0
2008-Nov-21 Fri	###	###	###	###	0				0.0
2008-Nov-20 Thu	###	###	###	###	0				0.0
2008-Nov-19 Wed	###	###	###	###	0				0.0
2008-Nov-18 Tue	###	###	###	###	0				0.0
2008-Nov-17 Mon	###	###	###	###			###	###	0.0
2008-Nov-14 Fri	25	###	###	23.2	1,707,470	0	###	###	1.7
2008-Nov-13 Thu	25.57	###	24	24	1,908,754	22,905,048	###	###	1.7
2008-Nov-12 Wed	###	###	###	26.5			###	###	1.9
2008-Nov-11 Tue	27.45	27.45	###	###			###	###	0.0
2008-Nov-10 Mon	28.81	28.85	27.42	###	1,326,620	37,324,453	###	###	0.0
2008-Nov-07 Fri	28.4	###	27.74	28.25	1,502,640	###	32.4	32.4	2.0
2008-Nov-06 Thu	###	29.27	28.8	29			43.7	43.7	###
2008-Nov-05 Wed	###	30.45	29.43	29.51	1,335,845	###	22.0	22.0	2.1
2008-Nov-04 Tue	29	###	28.87	###			81.9	81.9	0.0
2008-Nov-03 Mon	###	###	###	###	996,242	0	###	###	0.0
2008-Oct-31 Fri	###	27.7	26.7	27.7	2,425,249	65,966,772	###	###	2.0
2008-Oct-30 Thu	###	###	26.51	27			26.8	26.8	1.9
2008-Oct-29 Wed	28	###	26.2	###			###	###	0.0
2008-Oct-28 Tue	###	26.82	###	26.82	1,698,552	22,777,582	83.3	83.3	1.9
2008-Oct-27 Mon	26.54	26.89	25.75	###	859,049	###	48.0	48.0	0.0
2008-Oct-24 Fri	###	28.81	###	26.71	1,206,786	17,383,752	###	###	1.9
2008-Oct-23 Thu	29.87	###	28	28	1,205,354	16,874,956	15.4	15.4	2.0
2008-Oct-22 Wed	###	###	29.21	###	1,382,889	###	29.2	29.2	0.0
2008-Oct-21 Tue	###	###	###	###	1,425,449	0	75.9	75.9	0.0
2008-Oct-20 Mon	28.78	29.75	28.78	29.75	1,305,726	38,212,071	###	###	2.1
2008-Oct-17 Fri	29.85	###	28.24	28.44			###	###	###
2008-Oct-16 Thu	###	###	28.26	28.84			###	###	###
2008-Oct-15 Wed	###	###	29.45	29.85			36.3	36.3	2.1
2008-Oct-14 Tue	###	29.49	###	29.43	1,515,884	###	69.7	69.7	2.1
2008-Oct-13 Mon	26.75	###	26.7	###			###	###	0.0
2008-Oct-10 Fri	26.5	26.79	24.5	###	3,536,857	###	###	###	0.0
2008-Oct-09 Thu	28	###	27.2	###			###	###	0.0
2008-Oct-08 Wed	###	29.52	27.87	###	1,403,589	40,275,986	###	###	0.0
2008-Oct-07 Tue	28.7	30.85	###	###	1,934,771	29,843,842	###	###	0.0
2008-Oct-06 Mon	###	###	28.8	###			41.7	41.7	0.0
2008-Oct-03 Fri	30.8	30.8	###	###	1,123,921	17,308,383	###	###	0.0
2008-Oct-02 Thu	30.8	31.25	###	30.82			###	###	###
2008-Oct-01 Wed	###	30.49	###	30.49	1,136,145	###	80.8	80.8	2.2
2008-Sep-30 Tue	29	###	###	###	2,310,756	0	###	###	0.0
2008-Sep-29 Mon	###	###	30.43	30.7	1,011,520	15,390,276	###	###	2.2
2008-Sep-26 Fri	###	###	30.43	31.5			36.9	36.9	2.3
2008-Sep-25 Thu	31.87	###	###	###	1,689,723	0	###	###	0.0
2008-Sep-24 Wed	###	32.57	###	###			###	###	0.0
2008-Sep-23 Tue	###	31.49	###	31.49	875,023	###	###	###	###
2008-Sep-22 Mon	###	31.52	30.89	31.49			78.9	78.9	###
2008-Sep-19 Fri	29.5	###	29.5	30.55			75.9	75.9	2.2
2008-Sep-18 Thu	29.25	###	###	28.59			###	###	2.0
2008-Sep-17 Wed	###	###	###	###			###	###	0.0
2008-Sep-16 Tue	###	30.25	29.21	###			###	###	0.0
2008-Sep-15 Mon	###	30.73	29.85	###	1,290,043	###	###	###	0.0
2008-Sep-12 Fri	31.29	31.29	###	###	879,024	###	###	###	0.0
2008-Sep-11 Thu	31.45	###	30.4	###	1,334,851	###	28.3	28.3	0.0
2008-Sep-10 Wed	###	31.76	###	###			80.9	80.9	0.0
2008-Sep-09 Tue	###	32.2	###	###	1,321,023	21,268,470	32.2	32.2	0.0
2008-Sep-08 Mon	31.5	32.2	###	31.89	1,628,354	###	###	###	2.3
2008-Sep-05 Fri	30.5	30.59	###	30.45	1,249,083	19,104,724	###	###	2.2
2008-Sep-04 Thu	31.74	31.81	###	31.22			34.9	34.9	2.2
2008-Sep-03 Wed	31.5	###	30.76	###			###	###	0.0
2008-Sep-02 Tue	###	###	30.85	30.85			28.9	28.9	###
2008-Sep-01 Mon	###	30.5	###	30.43			75.3	75.3	###
2008-Aug-29 Fri	###	30.48	###	###	1,637,450	###	###	###	0.0
2008-Aug-28 Thu	29.85	30.2	###	29.75			30.2	30.2	2.1
2008-Aug-27 Wed	###	###	29.27	29.42	1,276,840	18,686,553	22.3	22.3	###
2008-Aug-26 Tue	29.27	29.72	28.85	29.72			74.5	74.5	2.1
2008-Aug-25 Mon	29.45	29.86	###	29.8			###	###	2.1
2008-Aug-22 Fri	###	28.75	###	28.71	1,468,884	###	###	###	###
2008-Aug-21 Thu	28.48	###	###	###	921,054	0	###	###	0.0
2008-Aug-20 Wed	28.79	###	###	28.78	2,892,441	0	###	###	2.1
2008-Aug-19 Tue	29.51	29.74	###	###	2,150,450	###	31.8	31.8	0.0
2008-Aug-18 Mon	29.71	###	29.51	###			74.3	74.3	0.0
2008-Aug-15 Fri	###	###	29.23	29.71			###	###	2.1
2008-Aug-14 Thu	###	30.75	###	###	2,347,621	36,094,672	17.3	17.3	0.0
2008-Aug-13 Wed	30.83	###	###	30.43	3,435,679	0	36.3	36.3	###
2008-Aug-12 Tue	30.82	###	30.82	###	4,224,926	###	82.5	82.5	0.0
2008-Aug-11 Mon	###	30.52	###	30.23	3,455,842	52,736,148	73.5	73.5	###
2008-Aug-08 Fri	29	29.82	28.71	29.42			74.3	74.3	###
2008-Aug-07 Thu	29	###	###	29.29	2,116,943	0	###	###	2.1
2008-Aug-06 Wed	28.45	###	28.21	28.85			76.0	76.0	###
2008-Aug-05 Tue	###	27.75	26.28	27.44	2,049,741	55,373,753	###	###	###
2008-Aug-04 Mon	###	27.5	26.5	26.81			###	###	###
2008-Aug-01 Fri	27.23	###	26.42	26.7	1,749,147	###	24.4	24.4	1.9
2008-Jul-31 Thu	###	27.82	26.56	27.7	1,524,385	41,448,028	###	###	2.0
2008-Jul-30 Wed	26.45	26.89	###	26.71	647,576	8,706,659	73.1	73.1	1.9
2008-Jul-29 Tue	###	25.77	###	###			###	###	0.0
2008-Jul-28 Mon	27.75	###	###	26.2	3,720,971	0	###	###	###
2008-Jul-25 Fri	28.42	28.89	###	###	3,636,481	###	###	###	0.0
2008-Jul-24 Thu	###	29.84	###	###	1,723,071	###	###	###	0.0
2008-Jul-23 Wed	###	###	27.59	28.75	3,090,226	###	85.7	85.7	###
2008-Jul-22 Tue	27.27	27.27	###	###			26.3	26.3	0.0
2008-Jul-21 Mon	###	27.55	26.83	27.55	1,715,383	###	###	###	2.0
2008-Jul-18 Fri	###	27.5	26.25	26.26	1,293,987	###	###	###	1.9
2008-Jul-17 Thu	###	26.89	###	26.8			###	###	1.9
2008-Jul-16 Wed	25	###	###	25.54			81.9	81.9	1.8
2008-Jul-15 Tue	25.4	25.4	###	###	1,210,082	15,368,041	26.0	26.0	0.0
2008-Jul-14 Mon	25.27	25.72	###	25.48	1,066,052	13,709,428	###	###	1.8
2008-Jul-11 Fri	###	###	###	25.44			66.3	66.3	1.8
2008-Jul-10 Thu	24.8	25.75	###	25.49			86.5	86.5	###
2008-Jul-09 Wed	###	26.26	25.83	25.89			###	###	###
2008-Jul-08 Tue	26.25	26.25	25.76	25.79			###	###	1.8
2008-Jul-07 Mon	###	26.46	###	26.28	1,542,523	20,407,579	39.9	39.9	1.9
2008-Jul-04 Fri	26.25	26.89	26	26.77			75.8	75.8	1.9
2008-Jul-03 Thu	###	###	25.46	26			82.5	82.5	1.9
2008-Jul-02 Wed	###	###	###	25.7			###	###	1.8
2008-Jul-01 Tue	###	26.7	25.81	###	3,367,022	###	19.5	19.5	0.0
2008-Jun-30 Mon	29	29	###	###			10.7	10.7	0.0
2008-Jun-27 Fri	27.75	28.58	27.73	28.5	2,347,270	66,087,386	###	###	2.0
2008-Jun-26 Thu	28.7	29.2	28.59	###			###	###	0.0
2008-Jun-25 Wed	27.29	###	###	27.72	2,756,771	0	78.2	78.2	###
2008-Jun-24 Tue	27.75	27.83	###	###			31.0	31.0	0.0
2008-Jun-23 Mon	27.89	28.2	27.48	###			###	###	0.0
2008-Jun-20 Fri	28.43	###	###	###			###	###	0.0
2008-Jun-19 Thu	29.49	29.49	28.5	###	3,346,144	97,021,445	###	###	0.0
2008-Jun-18 Wed	28.84	###	28.84	###			86.8	86.8	0.0
2008-Jun-17 Tue	###	###	28.4	29.57	1,642,443	###	85.8	85.8	2.1
2008-Jun-16 Mon	###	###	###	###	1,003,972	0	###	###	0.0
2008-Jun-13 Fri	###	###	###	29.45			74.4	74.4	###
2008-Jun-12 Thu	###	###	29	###			46.7	46.7	0.0
2008-Jun-11 Wed	29.74	###	29.28	###			80.8	80.8	0.0
2008-Jun-10 Tue	###	30.27	29.54	29.54			43.8	43.8	###
2008-Jun-06 Fri	31.26	31.46	30.2	30.8			28.3	28.3	2.2
2008-Jun-05 Thu	30.77	###	30.52	30.7	1,959,470	###	###	###	2.2
2008-Jun-04 Wed	###	###	29.82	30.52	3,608,156	###	###	###	###
2008-Jun-03 Tue	31.24	31.4	###	###			18.8	18.8	0.0
2008-Jun-02 Mon	32.8	###	31.45	###	11,564,643	###	###	###	0.0
2008-May-30 Fri	###	34.22	32.87	34.22	16,949,341	568,565,643	###	###	2.4
2008-May-29 Thu	32.55	32.87	###	32.7	1,999,970	###	###	###	2.3
2008-May-28 Wed	###	###	31.86	32.54			32.6	32.6	2.3
2008-May-27 Tue	###	###	32.52	###			85.6	85.6	0.0
2008-May-26 Mon	###	###	###	32.51			###	###	2.3
2008-May-23 Fri	32.78	###	###	###	3,114,646	0	###	###	0.0
2008-May-22 Thu	###	###	###	32.5			###	###	###
2008-May-21 Wed	###	33.49	###	33.28			33.1	33.1	2.4
2008-May-20 Tue	33.5	###	33.4	33.53	1,190,672	19,884,222	71.4	71.4	###
2008-May-19 Mon	33.4	###	33.4	33.52	2,042,274	34,105,975	68.6	68.6	2.4
2008-May-16 Fri	###	33.8	###	33.28			33.2	33.2	2.4
2008-May-15 Thu	###	34.29	33.4	33.49	6,440,821	217,989,586	###	###	2.4
2008-May-14 Wed	33.48	34.41	33.21	34.22			###	###	2.4
2008-May-13 Tue	###	34.2	###	###			###	###	0.0
2008-May-12 Mon	###	###	###	###	0				0.0
2008-May-09 Fri	26.4	###	###	###			69.8	69.8	0.0
2008-May-08 Thu	25.42	26.83	25.42	26.25	4,464,623	116,638,275	###	###	1.9
2008-May-07 Wed	26.85	26.85	###	###	2,920,376	39,206,047	17.6	17.6	0.0
2008-May-06 Tue	26.75	27.21	26.5	###			71.7	71.7	0.0
2008-May-05 Mon	27.5	27.78	27.27	27.74	1,222,882	33,659,827	###	###	###
2008-May-02 Fri	27.2	27.4	###	27.25	2,487,151	###	66.8	66.8	###
2008-May-01 Thu	###	26.51	###	###			32.6	32.6	0.0
2008-Apr-30 Wed	###	###	###	26.59			74.2	74.2	###
2008-Apr-29 Tue	27.2	###	26.43	26.85			27.0	27.0	1.9
2008-Apr-28 Mon	26.77	###	26.5	###	2,794,247	37,023,772	79.1	79.1	0.0
2008-Apr-24 Thu	###	26.4	25.89	###	4,023,959	###	###	###	0.0
2008-Apr-23 Wed	###	###	###	26.45			86.0	86.0	###
2008-Apr-22 Tue	25	###	24.77	25.49	2,207,146	###	83.5	83.5	###
2008-Apr-21 Mon	24.84	25.24	###	###	2,227,257	28,107,983	###	###	0.0
2008-Apr-18 Fri	###	24.79	###	###	1,815,482	###	###	###	0.0
2008-Apr-17 Thu	25.5	25.5	24.7	24.76			###	###	1.8
2008-Apr-16 Wed	###	###	###	24.86			24.5	24.5	1.8
2008-Apr-15 Tue	23.7	###	###	24.5	4,412,141	0	###	###	1.8
2008-Apr-14 Mon	24	###	23.42	23.74			###	###	1.7
2008-Apr-11 Fri	24.85	###	24.42	24.5			25.1	25.1	1.8
2008-Apr-10 Thu	25.5	25.51	24.5	###			23.9	23.9	0.0
2008-Apr-09 Wed	26.26	26.44	###	25.8			27.4	27.4	1.8
2008-Apr-08 Tue	25.8	###	25.7	25.88			###	###	1.8
2008-Apr-07 Mon	###	###	###	26.22			###	###	1.9
2008-Apr-04 Fri	###	###	27.7	27.71			###	###	###
2008-Apr-03 Thu	27.75	###	26.89	###			80.0	80.0	0.0
2008-Apr-02 Wed	27	27.4	26.85	###			79.6	79.6	0.0
2008-Apr-01 Tue	###	###	25.54	25.75			33.9	33.9	###
2008-Mar-31 Mon	25.7	26.27	###	25.71	2,373,886	###	###	###	###
2008-Mar-28 Fri	###	26.54	###	25.82			19.1	19.1	1.8
2008-Mar-27 Thu	26.4	###	26.21	26.82	2,348,989	###	###	###	1.9
2008-Mar-26 Wed	27.8	27.8	###	###	2,454,223	###	11.3	11.3	0.0
2008-Mar-25 Tue	27.5	28.25	###	27.8			###	###	2.0
2008-Mar-20 Thu	25.75	###	24.56	###	6,932,825	###	81.0	81.0	0.0
2008-Mar-19 Wed	###	###	###	###			###	###	0.0
2008-Mar-18 Tue	###	23.81	22.75	23.79			###	###	###
2008-Mar-17 Mon	###	23.51	22.2	22.74			33.2	33.2	1.6
2008-Mar-14 Fri	24	24	###	###			21.3	21.3	0.0
2008-Mar-13 Thu	24	###	###	###	2,752,859	0	###	###	0.0
2008-Mar-12 Wed	###	24.58	23.89	###			###	###	0.0
2008-Mar-11 Tue	###	22.7	21.83	###	3,804,157	84,699,555	###	###	0.0
2008-Mar-10 Mon	21.75	###	21.4	###			###	###	0.0
2008-Mar-07 Fri	###	###	21.4	###	4,577,377	###	###	###	0.0
2008-Mar-06 Thu	22.4	22.5	###	###			###	###	0.0
2008-Mar-05 Wed	22.75	###	21.5	21.55	5,439,645	58,476,183	###	###	###
2008-Mar-04 Tue	22.51	22.77	###	22.53			###	###	###
2008-Mar-03 Mon	22.55	22.89	22.41	22.55	4,313,471	###	###	###	###
2008-Feb-29 Fri	24.59	24.89	23.56	23.8	4,867,542	###	16.0	16.0	1.7
2008-Feb-28 Thu	26.45	26.45	25	25.53			15.0	15.0	###
2008-Feb-27 Wed	27	###	26.43	###			66.1	66.1	0.0
2008-Feb-26 Tue	26.53	26.71	###	###	3,427,551	45,774,943	72.5	72.5	0.0
2008-Feb-25 Mon	25.4	###	25.2	###			83.2	83.2	0.0
2008-Feb-22 Fri	###	###	24	24.8			82.8	82.8	###
2008-Feb-21 Thu	###	###	23.25	###	5,845,651	###	77.0	77.0	0.0
2008-Feb-20 Wed	25.24	###	24.55	###			24.8	24.8	0.0
2008-Feb-19 Tue	25.5	25.5	###	25.24	3,525,340	44,948,085	###	###	1.8
2008-Feb-18 Mon	25.4	25.4	24.56	24.79			23.7	23.7	###
2008-Feb-15 Fri	26	26.22	25.45	25.5	2,102,243	54,311,447	###	###	###
2008-Feb-14 Thu	25.75	26.87	25.45	###			83.4	83.4	0.0
2008-Feb-13 Wed	###	###	25.23	25.52	4,165,858	###	10.3	10.3	1.8
2008-Feb-12 Tue	###	###	26.7	27.4	2,175,322	29,040,548	###	###	2.0
2008-Feb-11 Mon	###	27.8	###	###	1,245,754	17,315,980	32.4	32.4	0.0
2008-Feb-08 Fri	27.54	28.27	27.5	###	1,261,625	###	76.7	76.7	0.0
2008-Feb-07 Thu	###	27.79	###	###	1,507,851	20,951,589	###	###	0.0
2008-Feb-06 Wed	27.5	###	27.4	27.75			79.3	79.3	2.0
2008-Feb-05 Tue	28	###	27.75	27.89			###	###	2.0
2008-Feb-04 Mon	29.25	29.5	###	###	2,371,353	34,977,456	###	###	0.0
2008-Feb-01 Fri	###	###	27.85	###			73.7	73.7	0.0
2008-Jan-31 Thu	###	28.29	###	27.85	3,631,441	###	34.4	34.4	###
2008-Jan-30 Wed	###	30.24	###	28.5	1,969,648	29,781,077	15.6	15.6	2.0
2008-Jan-29 Tue	###	###	29.86	###			25.3	25.3	0.0
2008-Jan-25 Fri	###	###	###	###	3,520,725	0	85.8	85.8	0.0
2008-Jan-24 Thu	###	###	###	###	2,373,577	0	###	###	0.0
2008-Jan-23 Wed	29	29	###	###	2,341,644	###	###	###	0.0
2008-Jan-22 Tue	28.5	###	27.54	27.54	2,950,476	40,628,054	###	###	2.0
2008-Jan-21 Mon	30.7	30.7	###	29.5			###	###	2.1
2008-Jan-18 Fri	29.5	30.74	29.23	###	1,881,525	56,417,527	###	###	0.0
2008-Jan-17 Thu	30.21	###	29.81	###			32.7	32.7	0.0
2008-Jan-16 Wed	###	30.48	29.8	###	2,017,279	60,800,789	###	###	0.0
2008-Jan-15 Tue	###	###	###	30.85			43.4	43.4	###
2008-Jan-14 Mon	###	30.79	###	30.4			###	###	###
2008-Jan-11 Fri	31.29	31.29	30.48	###			###	###	0.0
2008-Jan-10 Thu	###	31.25	30.57	31.24	1,466,479	###	###	###	###
2008-Jan-09 Wed	31.4	31.47	###	###	1,996,053	###	35.6	35.6	0.0
2008-Jan-08 Tue	31.51	###	###	###	1,288,022	0	###	###	0.0
2008-Jan-07 Mon	31.51	###	31.23	###			###	###	0.0
2008-Jan-04 Fri	###	32.29	31.7	31.8	1,265,348	###	24.6	24.6	###
2008-Jan-03 Thu	31.82	###	31.58	###	1,199,940	18,947,052	###	###	0.0
2008-Jan-02 Wed	###	32.25	###	###			77.2	77.2	0.0
2007-Dec-31 Mon	###	32.46	31.55	31.59	1,362,059	###	###	###	###
2007-Dec-28 Fri	32.4	32.54	###	###			21.9	21.9	0.0
2007-Dec-27 Thu	###	32.77	32.43	32.57			###	###	###
2007-Dec-24 Mon	###	###	###	32.59			###	###	2.3
2007-Dec-21 Fri	###	32.7	###	32.7			###	###	2.3
2007-Dec-20 Thu	32.45	###	###	###	5,647,444	0	###	###	0.0
2007-Dec-19 Wed	###	###	32.48	###			19.0	19.0	0.0
2007-Dec-18 Tue	32.71	33.7	32.5	33.46			83.9	83.9	###
2007-Dec-17 Mon	###	###	###	###	2,022,445	0	27.3	27.3	0.0
2007-Dec-14 Fri	35.5	35.78	34.51	###	1,742,359	###	###	###	0.0
2007-Dec-13 Thu	35.5	35.59	###	35.41	1,787,222	###	38.8	38.8	###
2007-Dec-12 Wed	###	35.7	35.25	35.5	1,504,878	53,385,547	31.8	31.8	2.5
2007-Dec-11 Tue	35.48	###	35.41	###			79.6	79.6	0.0
2007-Dec-10 Mon	35.44	###	###	###			39.0	39.0	0.0
2007-Dec-07 Fri	35.8	35.8	35.53	35.59	874,872	###	###	###	2.5
2007-Dec-06 Thu	35.79	35.8	###	###	1,265,389	###	###	###	0.0
2007-Dec-05 Wed	35.4	35.46	###	###	1,304,324	###	###	###	0.0
2007-Dec-04 Tue	35.5	###	###	###			###	###	0.0
2007-Dec-03 Mon	###	36.2	35.48	35.82			###	###	2.6
2007-Nov-30 Fri	###	36.24	###	###	11,852,150	214,760,958	###	###	0.0
2007-Nov-29 Thu	35.53	35.53	34.78	###	2,364,079	###	28.5	28.5	0.0
2007-Nov-28 Wed	34.86	###	34.5	34.85			###	###	###
2007-Nov-27 Tue	###	35.24	###	###	2,712,520	###	###	###	0.0
2007-Nov-26 Mon	34.55	###	###	34.5			33.9	33.9	2.5
2007-Nov-23 Fri	34.52	34.79	###	###			###	###	0.0
2007-Nov-22 Thu	###	35.88	###	###	4,659,070	###	41.1	41.1	0.0
2007-Nov-21 Wed	###	###	35.83	###	2,784,081	###	###	###	0.0
2007-Nov-20 Tue	36.5	36.89	36.42	36.58			70.5	70.5	2.6
2007-Nov-19 Mon	###	###	36.76	###	987,921	18,157,987	70.4	70.4	0.0
2007-Nov-16 Fri	36.79	36.88	###	###			###	###	0.0
2007-Nov-15 Thu	36.8	37.41	###	###			72.4	72.4	0.0
2007-Nov-14 Wed	###	38.2	###	38.2			###	###	2.7
2007-Nov-13 Tue	37.49	37.57	37.28	37.42			35.4	35.4	2.7
2007-Nov-12 Mon	###	37.2	36.85	###	1,660,689	###	###	###	0.0
2007-Nov-09 Fri	###	37.51	###	37.51			75.5	75.5	###
2007-Nov-08 Thu	36.72	###	36.7	###			75.7	75.7	0.0
2007-Nov-07 Wed	###	37.76	###	37.56	1,754,146	33,118,276	###	###	2.7
2007-Nov-06 Tue	###	###	###	36.84			77.7	77.7	###
2007-Nov-05 Mon	36.8	36.84	###	36.25			###	###	###
2007-Nov-02 Fri	###	36.85	###	36.76			70.2	70.2	2.6
2007-Nov-01 Thu	###	###	36.86	###			58.6	58.6	0.0
2007-Oct-31 Wed	###	###	###	###	3,988,082	0	83.7	83.7	0.0
2007-Oct-30 Tue	###	###	35.27	###			###	###	0.0
2007-Oct-29 Mon	36.52	###	###	###			34.0	34.0	0.0
2007-Oct-26 Fri	###	36.79	35.7	36.23	5,103,375	184,971,826	###	###	2.6
2007-Oct-25 Thu	###	###	###	35.8			36.3	36.3	2.6
2007-Oct-24 Wed	###	37.27	###	###			26.2	26.2	0.0
2007-Oct-23 Tue	36.55	37.2	36.52	36.88	1,262,478	###	68.3	68.3	2.6
2007-Oct-22 Mon	###	###	###	36.44	1,786,354	0	###	###	2.6
2007-Oct-19 Fri	###	###	###	###	1,939,787	0	###	###	0.0
2007-Oct-18 Thu	37.77	###	37.46	###			72.4	72.4	0.0
2007-Oct-17 Wed	37.4	###	36.89	37.4	1,122,379	20,702,280	###	###	###
2007-Oct-16 Tue	###	37.7	###	37.55			72.5	72.5	2.7
2007-Oct-15 Mon	###	38.5	37.58	###			###	###	0.0
2007-Oct-12 Fri	37.75	###	37.57	###			73.0	73.0	0.0
2007-Oct-11 Thu	###	###	37.5	###	777,480	14,577,750	74.2	74.2	0.0
2007-Oct-10 Wed	37.25	###	###	37.85			79.9	79.9	###
2007-Oct-09 Tue	36.7	###	###	###	710,940	0	72.6	72.6	0.0
2007-Oct-08 Mon	###	###	###	###			68.1	68.1	0.0
2007-Oct-05 Fri	###	36.55	###	36.5	885,928	###	64.6	64.6	2.6
2007-Oct-04 Thu	###	36.45	35.56	###	1,323,627	###	###	###	0.0
2007-Oct-03 Wed	###	36.5	35.84	###	1,444,446	###	39.4	39.4	0.0
2007-Oct-02 Tue	###	###	35.76	###	1,042,984	18,648,553	###	###	0.0
2007-Oct-01 Mon	35.29	35.76	35.29	35.4	489,154	###	###	###	2.5
2007-Sep-28 Fri	###	35.5	34.71	###			72.1	72.1	0.0
2007-Sep-27 Thu	###	35.4	###	###	1,356,279	###	###	###	0.0
2007-Sep-26 Wed	###	###	34.56	34.85	1,737,480	30,023,654	###	###	###
2007-Sep-25 Tue	###	34.77	###	###			64.4	64.4	0.0
2007-Sep-24 Mon	###	34.75	###	34.75	1,000,580	17,385,077	80.1	80.1	2.5
2007-Sep-21 Fri	###	###	###	33.8			###	###	2.4
2007-Sep-20 Thu	34.5	34.54	33.75	###			###	###	0.0
2007-Sep-19 Wed	33.8	###	33.55	###			###	###	0.0
2007-Sep-18 Tue	###	###	###	32.82			###	###	2.3
2007-Sep-17 Mon	33.85	###	33.42	33.48			27.5	27.5	###
2007-Sep-14 Fri	###	34.25	33.7	###			###	###	0.0
2007-Sep-13 Thu	33.72	33.85	33.5	###			###	###	0.0
2007-Sep-12 Wed	33.57	###	33.23	###			###	###	0.0
2007-Sep-11 Tue	33.51	33.53	###	33.45			###	###	###
2007-Sep-10 Mon	###	33.49	###	33.29			###	###	2.4
2007-Sep-07 Fri	33.2	33.42	33.2	###	602,949	###	66.0	66.0	0.0
2007-Sep-06 Thu	33.29	###	###	33.2			###	###	###
2007-Sep-05 Wed	###	35.2	33.75	###			###	###	0.0
2007-Sep-04 Tue	34.5	###	34.5	###	843,979	###	###	###	0.0
2007-Sep-03 Mon	34.4	###	###	34.5	615,988	0	###	###	2.5
2007-Aug-31 Fri	33.2	34.43	33.2	###	2,384,047	80,616,549	81.9	81.9	0.0
2007-Aug-30 Thu	###	34.25	###	###			###	###	0.0
2007-Aug-29 Wed	33.89	33.89	33.42	33.58	1,072,184	36,084,352	###	###	2.4
2007-Aug-28 Tue	###	###	###	34.49	1,035,873	0	27.0	27.0	###
2007-Aug-27 Mon	###	###	###	###			###	###	0.0
2007-Aug-24 Fri	34.5	34.85	34.4	34.53			70.2	70.2	###
2007-Aug-23 Thu	34.26	34.5	###	34.5	1,289,889	22,250,585	64.1	64.1	2.5
2007-Aug-22 Wed	###	34.59	###	33.7	913,749	15,803,288	27.5	27.5	2.4
2007-Aug-21 Tue	###	###	###	34.59			###	###	###
2007-Aug-20 Mon	###	34.5	###	34.5			80.0	80.0	2.5
2007-Aug-17 Fri	32.59	33.45	31.2	32.58			###	###	2.3
2007-Aug-16 Thu	32.75	###	31.2	###			###	###	0.0
2007-Aug-15 Wed	###	33.76	32.8	32.8			###	###	2.3
2007-Aug-14 Tue	###	###	###	33.88			###	###	2.4
2007-Aug-13 Mon	33.87	34.5	33.84	34.41			82.1	82.1	2.5
2007-Aug-10 Fri	33.8	33.8	###	###			###	###	0.0
2007-Aug-09 Thu	33.8	###	33.53	###			###	###	0.0
2007-Aug-08 Wed	###	###	###	###			65.1	65.1	0.0
2007-Aug-07 Tue	33.8	33.8	###	###			24.5	24.5	0.0
2007-Aug-06 Mon	###	33.72	32.8	33.56			89.3	89.3	2.4
2007-Aug-03 Fri	33.8	33.8	###	33.75			41.0	41.0	###
2007-Aug-02 Thu	33.25	33.85	32.59	33.85			###	###	2.4
2007-Aug-01 Wed	###	###	32.51	32.8			###	###	2.3
2007-Jul-31 Tue	###	###	###	34.5	2,170,128	0	###	###	2.5
2007-Jul-30 Mon	###	###	###	33.691271	1,470,481	0	###	###	###
2007-Jul-27 Fri	###	###	###	###	2,355,659	0	32.2	32.2	0.0
2007-Jul-26 Thu	###	34.86	34.56	34.59			###	###	###
2007-Jul-25 Wed	34.25	34.59	34.23	34.4	1,442,749	###	69.5	69.5	2.5
2007-Jul-24 Tue	34.25	34.85	34.25	34.8			79.2	79.2	2.5
2007-Jul-23 Mon	34.47	34.57	###	###			26.9	26.9	0.0
2007-Jul-20 Fri	34.88	###	34.47	34.7	940,075	###	26.8	26.8	2.5
2007-Jul-19 Thu	34.46	34.7	34.46	34.7			###	###	2.5
2007-Jul-18 Wed	34.52	###	34.44	34.49	1,612,757	27,771,675	###	###	###
2007-Jul-17 Tue	###	###	34.52	34.52	1,350,227	###	25.8	25.8	2.5
2007-Jul-16 Mon	34.76	###	###	34.8			###	###	2.5
2007-Jul-13 Fri	35.49	35.49	34.7	34.75			###	###	2.5
2007-Jul-12 Thu	35.57	35.57	34.85	###	952,325	###	23.6	23.6	0.0
2007-Jul-11 Wed	###	###	35.2	35.2	724,577	12,752,555	33.6	33.6	2.5
2007-Jul-10 Tue	###	###	35.25	###	982,672	###	21.2	21.2	0.0
2007-Jul-09 Mon	###	###	35.83	###	458,843	8,220,172	41.7	41.7	0.0
2007-Jul-06 Fri	###	36.29	35.8	###			###	###	0.0
2007-Jul-05 Thu	35.8	36.2	35.8	36.2			72.9	72.9	2.6
2007-Jul-04 Wed	35.78	35.89	35.57	35.79			69.7	69.7	###
2007-Jul-03 Tue	35.42	35.84	###	35.82	1,125,752	20,173,475	78.5	78.5	2.6
2007-Jul-02 Mon	###	35.4	###	###			###	###	0.0
2007-Jun-29 Fri	35.4	###	###	35.43	1,315,185	0	59.9	59.9	###
2007-Jun-28 Thu	35.4	35.59	35.24	35.27			###	###	###
2007-Jun-27 Wed	35.25	###	34.72	34.85	1,934,643	###	###	###	###
2007-Jun-26 Tue	###	###	35.21	35.48	1,454,379	25,604,342	###	###	2.5
2007-Jun-25 Mon	###	###	35.44	35.7	757,559	13,423,945	###	###	2.6
2007-Jun-22 Fri	###	###	###	###	925,686	0	###	###	0.0
2007-Jun-21 Thu	###	###	35.7	###			###	###	0.0
2007-Jun-20 Wed	35.75	###	###	###			63.9	63.9	0.0
2007-Jun-19 Tue	###	###	35.5	35.85	1,331,651	###	###	###	###
2007-Jun-18 Mon	###	###	35.54	35.8	1,982,074	35,221,454	###	###	2.6
2007-Jun-15 Fri	###	35.53	34.88	35.53			77.3	77.3	2.5
2007-Jun-14 Thu	###	###	34.77	###			32.4	32.4	0.0
2007-Jun-13 Wed	###	###	###	###	3,472,344	0	25.6	25.6	0.0
2007-Jun-12 Tue	36.84	###	36.7	###			71.5	71.5	0.0
2007-Jun-08 Fri	###	36.75	###	36.52			###	###	2.6
2007-Jun-07 Thu	36.5	###	36.45	36.5	1,910,053	###	###	###	2.6
2007-Jun-06 Wed	36.88	###	###	###	1,516,786	0	35.3	35.3	0.0
2007-Jun-05 Tue	###	###	36.86	36.86			###	###	2.6
2007-Jun-04 Mon	37.22	###	###	###			###	###	0.0
2007-Jun-01 Fri	###	37.5	###	###			25.3	25.3	0.0
2007-May-31 Thu	###	###	###	###			###	###	0.0
2007-May-30 Wed	37.24	37.24	36.84	###	1,136,553	42,097,923	###	###	0.0
2007-May-29 Tue	###	###	###	37.25	1,029,546	0	65.4	65.4	###
2007-May-28 Mon	37.45	37.49	###	37.25	888,657	16,657,875	39.9	39.9	###
2007-May-25 Fri	###	###	###	###	1,222,671	0	34.4	34.4	0.0
2007-May-24 Thu	###	37.5	###	37.21			###	###	2.7
2007-May-23 Wed	###	###	###	37.44			67.7	67.7	2.7
2007-May-22 Tue	37.57	37.58	###	###			26.8	26.8	0.0
2007-May-21 Mon	###	37.5	###	37.48	824,143	15,452,681	73.1	73.1	2.7
2007-May-18 Fri	###	37.21	36.71	36.75			29.4	29.4	2.6
2007-May-17 Thu	###	###	36.72	###			66.3	66.3	0.0
2007-May-16 Wed	###	###	36.54	36.54	1,366,451	24,965,059	27.7	27.7	###
2007-May-15 Tue	###	###	36.75	36.75			###	###	2.6
2007-May-14 Mon	###	###	###	###	815,747	0	###	###	0.0
2007-May-11 Fri	###	###	36.4	###	1,074,148	###	###	###	0.0
2007-May-10 Thu	###	###	36.25	36.75	1,754,220	###	75.2	75.2	2.6
2007-May-09 Wed	36.5	36.7	36.22	36.23	1,366,085	49,807,459	###	###	2.6
2007-May-08 Tue	###	36.5	36.25	36.44			###	###	2.6
2007-May-07 Mon	36.45	###	###	36.59			###	###	###
2007-May-04 Fri	###	36.75	###	###	795,080	###	30.0	30.0	0.0
2007-May-03 Thu	36.55	###	###	36.57			64.1	64.1	2.6
2007-May-02 Wed	###	###	36.23	36.25			17.5	17.5	###
2007-May-01 Tue	35.85	###	35.76	###			89.1	89.1	0.0
2007-Apr-30 Mon	###	36.72	###	###			22.1	22.1	0.0
2007-Apr-27 Fri	###	###	###	36.27			21.1	21.1	###
2007-Apr-26 Thu	36.89	37.45	###	###	1,297,342	24,292,728	79.9	79.9	0.0
2007-Apr-24 Tue	36.5	36.77	###	36.75	1,639,877	###	###	###	2.6
2007-Apr-23 Mon	36.73	36.75	###	36.42			33.0	33.0	###
2007-Apr-20 Fri	###	###	###	###			###	###	0.0
2007-Apr-19 Thu	###	###	35.54	###	1,448,548	###	37.2	37.2	0.0
2007-Apr-18 Wed	###	36.55	###	###	1,646,881	30,096,750	###	###	0.0
2007-Apr-17 Tue	35.5	###	35.43	###			82.4	82.4	0.0
2007-Apr-16 Mon	###	35.42	###	###	1,145,956	20,294,880	65.5	65.5	0.0
2007-Apr-13 Fri	###	35.4	34.77	###			31.1	31.1	0.0
2007-Apr-12 Thu	34.87	###	34.72	###	1,618,947	###	###	###	0.0
2007-Apr-11 Wed	34.26	34.82	34.26	34.8	1,803,742	62,301,248	###	###	2.5
2007-Apr-10 Tue	###	###	###	34.4	1,337,940	0	68.9	68.9	2.5
2007-Apr-05 Thu	###	###	33.85	33.89			###	###	###
2007-Apr-04 Wed	34.49	34.5	###	34.2			27.5	27.5	2.4
2007-Apr-03 Tue	###	34.45	###	###			###	###	0.0
2007-Apr-02 Mon	###	###	###	###			###	###	0.0
2007-Mar-30 Fri	###	###	###	###			###	###	0.0
2007-Mar-29 Thu	###	###	34.53	###			###	###	0.0
2007-Mar-28 Wed	###	34.77	34.41	34.54	627,755	21,714,045	###	###	2.5
2007-Mar-27 Tue	34.73	34.79	34.46	34.52	571,157	###	###	###	2.5
2007-Mar-26 Mon	###	34.8	34.54	###			34.7	34.7	0.0
2007-Mar-23 Fri	###	###	34.59	34.71			###	###	###
2007-Mar-22 Thu	34.4	34.7	###	34.7	795,427	13,800,658	73.8	73.8	2.5
2007-Mar-21 Wed	34.4	34.4	###	###	1,257,880	###	34.2	34.2	0.0
2007-Mar-20 Tue	###	###	33.74	###			###	###	0.0
2007-Mar-19 Mon	###	###	###	###			79.9	79.9	0.0
2007-Mar-16 Fri	###	###	###	###	1,218,053	0	26.5	26.5	0.0
2007-Mar-15 Thu	33.25	33.44	###	33.4			###	###	2.4
2007-Mar-14 Wed	###	###	32.75	32.75	1,241,659	###	34.3	34.3	###
2007-Mar-13 Tue	###	###	33.25	33.44			24.1	24.1	2.4
2007-Mar-12 Mon	###	###	###	33.83	880,983	0	###	###	###
2007-Mar-09 Fri	###	###	###	###			14.9	14.9	0.0
2007-Mar-08 Thu	33.55	###	33.25	33.74			###	###	2.4
2007-Mar-07 Wed	33.5	33.79	33.22	33.7	1,294,778	###	66.8	66.8	2.4
2007-Mar-06 Tue	32.5	###	###	###	1,138,988	0	74.4	74.4	0.0
2007-Mar-05 Mon	32.56	###	32.5	32.58	703,487	###	###	###	2.3
2007-Mar-02 Fri	###	###	###	###			75.7	75.7	0.0
2007-Mar-01 Thu	###	33.25	###	32.82	869,653	14,457,981	###	###	2.3
2007-Feb-28 Wed	###	33.58	###	###	959,926	16,117,157	58.8	58.8	0.0
2007-Feb-27 Tue	###	33.79	33.49	33.73	685,989	###	73.9	73.9	###
2007-Feb-26 Mon	33.75	###	33.71	33.78			###	###	2.4
2007-Feb-23 Fri	###	34.4	33.86	###			###	###	0.0
2007-Feb-22 Thu	34.24	###	###	34.26	1,125,443	0	66.4	66.4	2.4
2007-Feb-21 Wed	34.23	34.29	###	###	618,687	10,607,388	###	###	0.0
2007-Feb-20 Tue	###	###	34.23	34.23			###	###	2.4
2007-Feb-19 Mon	###	###	###	34.56			###	###	2.5
2007-Feb-16 Fri	34.49	34.78	###	###	1,336,583	23,243,178	###	###	0.0
2007-Feb-15 Thu	34.5	###	34.41	###			70.6	70.6	0.0
2007-Feb-14 Wed	###	34.58	###	###	1,358,371	###	###	###	0.0
2007-Feb-13 Tue	34.2	34.48	###	34.4			73.0	73.0	2.5
2007-Feb-12 Mon	34.25	###	###	34.21			37.7	37.7	###
2007-Feb-09 Fri	###	34.23	###	34.22			###	###	2.4
2007-Feb-08 Thu	###	###	33.82	###	2,542,441	42,992,677	67.3	67.3	0.0
2007-Feb-07 Wed	33.88	###	33.7	33.88	841,085	14,172,282	71.3	71.3	2.4
2007-Feb-06 Tue	33.7	###	33.7	###			###	###	0.0
2007-Feb-05 Mon	###	33.87	33.5	###	701,083	23,615,980	###	###	0.0
2007-Feb-02 Fri	33.75	33.78	###	###			34.5	34.5	0.0
2007-Feb-01 Thu	33.45	33.8	33.44	33.75	2,135,648	71,800,485	76.3	76.3	###
2007-Jan-31 Wed	33.4	33.57	33.25	33.25	1,678,779	###	###	###	2.4
2007-Jan-30 Tue	###	33.52	###	33.5	1,229,289	20,602,883	###	###	2.4
2007-Jan-29 Mon	33.2	33.25	###	###			###	###	0.0
2007-Jan-25 Thu	###	###	32.75	32.82	1,119,328	###	33.3	33.3	2.3
2007-Jan-24 Wed	###	###	###	32.88	758,283	0	32.8	32.8	2.3
2007-Jan-23 Tue	32.8	###	32.74	###			###	###	0.0
2007-Jan-22 Mon	###	###	32.58	###			75.2	75.2	0.0
2007-Jan-19 Fri	###	32.5	###	32.43	2,156,424	###	76.7	76.7	###
2007-Jan-18 Thu	###	32.2	###	###	1,425,673	###	###	###	0.0
2007-Jan-17 Wed	###	32.7	###	###	1,074,058	17,560,848	18.9	18.9	0.0
2007-Jan-16 Tue	###	32.85	###	###			74.0	74.0	0.0
2007-Jan-15 Mon	###	32.58	###	32.54	683,676	11,137,082	79.3	79.3	2.3
2007-Jan-12 Fri	32.2	32.2	###	###			###	###	0.0
2007-Jan-11 Thu	32.29	###	###	31.87	989,480	0	###	###	###
2007-Jan-10 Wed	32.5	32.58	###	###			30.9	30.9	0.0
2007-Jan-09 Tue	###	32.7	###	32.56			32.8	32.8	2.3
2007-Jan-08 Mon	32.26	32.45	###	###			41.0	41.0	0.0
2007-Jan-05 Fri	32.78	###	32.46	32.46			###	###	2.3
2007-Jan-04 Thu	###	###	32.58	###	651,746	10,616,942	35.8	35.8	0.0
2007-Jan-03 Wed	###	###	###	32.84			37.6	37.6	2.3
2007-Jan-02 Tue	###	###	32.72	32.85	321,053	5,252,427	31.9	31.9	###
2006-Dec-29 Fri	###	###	32.89	###	348,984	5,739,041	63.4	63.4	0.0
2006-Dec-28 Thu	32.8	###	32.8	###			70.7	70.7	0.0
2006-Dec-27 Wed	###	###	###	###			63.4	63.4	0.0
2006-Dec-22 Fri	###	###	32.57	###	1,377,151	###	###	###	0.0
2006-Dec-21 Thu	###	###	###	32.77	2,601,950	0	34.4	34.4	###
2006-Dec-20 Wed	32.57	###	32.55	32.7			###	###	2.3
2006-Dec-19 Tue	32.48	32.57	###	32.48			70.7	70.7	###
2006-Dec-18 Mon	32.5	32.5	32.25	32.5	814,271	26,362,023	66.3	66.3	###
2006-Dec-15 Fri	32.45	###	###	###			70.9	70.9	0.0
2006-Dec-14 Thu	###	32.49	32.23	32.47			62.2	62.2	###
2006-Dec-13 Wed	###	32.21	###	32.2	789,077	12,708,085	73.2	73.2	###
2006-Dec-12 Tue	###	32.5	###	###			37.3	37.3	0.0
2006-Dec-11 Mon	31.88	32.44	31.86	32.29			###	###	###
2006-Dec-08 Fri	31.89	###	31.86	31.88	832,120	13,255,671	36.1	36.1	2.3
2006-Dec-07 Thu	###	###	###	###	945,428	0	###	###	0.0
2006-Dec-06 Wed	###	###	###	###			32.5	32.5	0.0
2006-Dec-05 Tue	32.25	32.4	###	###	1,879,940	30,455,028	###	###	0.0
2006-Dec-04 Mon	###	###	###	###			68.6	68.6	0.0
2006-Dec-01 Fri	32.7	32.7	###	###	1,893,756	###	21.9	21.9	0.0
2006-Nov-30 Thu	33.29	###	###	###			16.9	16.9	0.0
2006-Nov-29 Wed	32.25	###	32.25	###			###	###	0.0
2006-Nov-28 Tue	33.5	###	33.42	33.54			###	###	2.4
2006-Nov-27 Mon	33.54	###	33.54	33.85			74.9	74.9	2.4
2006-Nov-24 Fri	33.71	33.76	33.45	33.55	3,910,448	###	29.4	29.4	###
2006-Nov-23 Thu	###	###	###	33.77			###	###	2.4
2006-Nov-22 Wed	33.81	33.85	33.47	33.85			61.0	61.0	2.4
2006-Nov-21 Tue	33.5	33.74	###	33.45	1,751,748	29,551,988	###	###	###
2006-Nov-20 Mon	###	###	33.45	33.45			23.9	23.9	###
2006-Nov-17 Fri	33.87	34.2	33.5	###			71.2	71.2	0.0
2006-Nov-16 Thu	33.88	###	###	###			36.1	36.1	0.0
2006-Nov-15 Wed	34.2	34.25	33.77	###			29.9	29.9	0.0
2006-Nov-14 Tue	###	###	33.86	###	1,019,276	17,256,342	###	###	0.0
2006-Nov-13 Mon	###	###	###	###			73.1	73.1	0.0
2006-Nov-10 Fri	33.42	33.76	###	33.59			66.0	66.0	###
2006-Nov-09 Thu	33.5	33.53	33.25	###			35.3	35.3	0.0
2006-Nov-08 Wed	33.7	33.7	33.5	33.57			36.0	36.0	2.4
2006-Nov-07 Tue	33.4	###	###	33.56	946,378	0	72.1	72.1	2.4
2006-Nov-06 Mon	33.25	###	###	33.22			34.4	34.4	2.4
2006-Nov-03 Fri	32.55	###	32.51	###			80.1	80.1	0.0
2006-Nov-02 Thu	###	32.89	###	###	2,006,028	###	77.7	77.7	0.0
2006-Nov-01 Wed	###	32.74	32.28	32.5			###	###	###
2006-Oct-31 Tue	32.55	32.75	32.41	32.41	1,500,347	###	33.9	33.9	###
2006-Oct-30 Mon	###	32.49	###	32.45			77.4	77.4	2.3
2006-Oct-27 Fri	32.58	32.78	###	###	4,226,651	###	###	###	0.0
2006-Oct-26 Thu	###	32.45	###	32.45			74.7	74.7	2.3
2006-Oct-25 Wed	31.8	###	31.8	###	1,223,454	###	###	###	0.0
2006-Oct-24 Tue	###	###	31.82	31.82	2,015,551	###	35.9	35.9	2.3
2006-Oct-23 Mon	###	32.2	31.82	###	1,448,180	46,356,241	31.1	31.1	0.0
2006-Oct-20 Fri	32.4	32.4	###	32.22			###	###	###
2006-Oct-19 Thu	32.5	32.54	31.84	###			###	###	0.0
2006-Oct-18 Wed	31.8	###	31.75	32.24			###	###	2.3
2006-Oct-17 Tue	32.45	32.54	31.81	###			25.9	25.9	0.0
2006-Oct-16 Mon	32.25	###	32.22	32.45			70.0	70.0	2.3
2006-Oct-13 Fri	###	32.47	###	###	2,584,252	###	###	###	0.0
2006-Oct-12 Thu	###	###	31.59	###	1,019,985	###	###	###	0.0
2006-Oct-11 Wed	###	31.77	###	31.59			###	###	###
2006-Oct-10 Tue	###	###	###	###			68.2	68.2	0.0
2006-Oct-09 Mon	###	###	###	###			###	###	0.0
2006-Oct-06 Fri	###	###	30.81	###	531,682	###	###	###	0.0
2006-Oct-05 Thu	30.83	###	30.8	###	838,527	###	###	###	0.0
2006-Oct-04 Wed	30.58	30.78	30.45	###			69.1	69.1	0.0
2006-Oct-03 Tue	30.4	30.7	###	30.5			###	###	2.2
2006-Oct-02 Mon	30.25	30.44	###	###			65.9	65.9	0.0
2006-Sep-29 Fri	###	30.25	###	30.24			###	###	###
2006-Sep-28 Thu	29.85	###	29.85	###	677,824	10,116,523	###	###	0.0
2006-Sep-27 Wed	###	###	29.85	###			###	###	0.0
2006-Sep-26 Tue	29.88	29.88	29.56	###			###	###	0.0
2006-Sep-25 Mon	29.48	###	29.46	29.55			68.9	68.9	###
2006-Sep-22 Fri	29.75	29.76	29.5	###	1,154,581	###	###	###	0.0
2006-Sep-21 Thu	###	30.2	29.75	###			###	###	0.0
2006-Sep-20 Wed	29.81	###	29.8	29.82			72.5	72.5	###
2006-Sep-19 Tue	###	30.21	###	###			36.0	36.0	0.0
2006-Sep-18 Mon	29.88	###	29.71	###	610,278	9,065,679	###	###	0.0
2006-Sep-15 Fri	29.86	###	29.72	29.8	783,842	###	32.3	32.3	2.1
2006-Sep-14 Thu	29.83	###	29.79	###	760,122	###	66.1	66.1	0.0
2006-Sep-13 Wed	29.77	###	###	29.83	682,150	0	67.1	67.1	###
2006-Sep-12 Tue	29.58	###	29.43	###			###	###	0.0
2006-Sep-11 Mon	###	###	29.55	###	742,754	###	###	###	0.0
2006-Sep-08 Fri	29.83	###	29.77	###			###	###	0.0
2006-Sep-07 Thu	###	###	29.8	###			###	###	0.0
2006-Sep-06 Wed	30.25	30.25	29.8	###			25.5	25.5	0.0
2006-Sep-05 Tue	29.85	30.24	29.85	30.24			77.3	77.3	###
2006-Sep-04 Mon	29.8	###	29.72	29.86	884,687	13,146,448	68.2	68.2	2.1
2006-Sep-01 Fri	29.85	###	29.72	29.8	644,842	9,582,352	###	###	2.1
2006-Aug-31 Thu	29.86	###	29.85	###	1,022,021	###	62.5	62.5	0.0
2006-Aug-30 Wed	29.7	29.82	###	29.74	902,749	13,459,987	###	###	2.1
2006-Aug-29 Tue	29.5	29.75	29.49	29.57			###	###	2.1
2006-Aug-28 Mon	###	###	###	29.43			18.8	18.8	2.1
2006-Aug-25 Fri	29.52	29.82	29.45	29.79	1,690,159	###	###	###	2.1
2006-Aug-24 Thu	29.8	###	29.4	29.55			###	###	###
2006-Aug-23 Wed	29.84	###	29.75	###			###	###	0.0
2006-Aug-22 Tue	###	###	29.82	29.85	1,715,171	###	###	###	2.1
2006-Aug-21 Mon	###	###	29.82	###			31.9	31.9	0.0
2006-Aug-18 Fri	29.89	###	29.7	29.88			28.4	28.4	2.1
2006-Aug-17 Thu	29.82	29.89	###	29.89	1,283,676	###	63.6	63.6	###
2006-Aug-16 Wed	29.85	29.85	29.51	29.72	859,156	25,499,750	38.4	38.4	2.1
2006-Aug-15 Tue	29.52	###	29.46	29.48			###	###	2.1
2006-Aug-14 Mon	29.22	29.52	###	29.52	809,049	###	77.0	77.0	2.1
2006-Aug-11 Fri	29.29	###	29	29.2			32.2	32.2	2.1
2006-Aug-10 Thu	###	29.23	###	###	1,315,352	###	74.7	74.7	0.0
2006-Aug-09 Wed	29	###	###	###			76.0	76.0	0.0
2006-Aug-08 Tue	28.88	###	28.77	###	1,416,459	###	###	###	0.0
2006-Aug-07 Mon	###	28.89	###	28.81			74.7	74.7	2.1
2006-Aug-04 Fri	###	###	###	###			###	###	0.0
2006-Aug-03 Thu	###	###	28.55	###			68.6	68.6	0.0
2006-Aug-02 Wed	28.8	28.85	28.51	###	1,639,244	###	36.3	36.3	0.0
2006-Aug-01 Tue	28.46	###	28.46	28.85			84.5	84.5	###
2006-Jul-31 Mon	28.5	###	28.47	###			73.2	73.2	0.0
2006-Jul-28 Fri	28.59	###	###	28.26	2,152,776	0	###	###	2.0
2006-Jul-27 Thu	28.2	28.85	###	28.77			###	###	2.1
2006-Jul-26 Wed	###	###	###	28.4			26.4	26.4	2.0
2006-Jul-25 Tue	28.86	###	###	28.73	1,629,188	0	###	###	2.1
2006-Jul-24 Mon	28.5	28.53	###	28.5	1,088,481	15,527,181	75.8	75.8	2.0
2006-Jul-21 Fri	28.79	28.79	28.44	28.73	535,229	15,315,577	34.8	34.8	2.1
2006-Jul-20 Thu	28.5	###	28.4	###			###	###	0.0
2006-Jul-19 Wed	###	###	28.2	28.2	1,010,674	###	23.6	23.6	2.0
2006-Jul-18 Tue	28.5	###	###	###			###	###	0.0
2006-Jul-17 Mon	28.45	28.5	###	28.5	871,058	12,412,576	###	###	2.0
2006-Jul-14 Fri	###	###	28.4	28.4			###	###	2.0
2006-Jul-13 Thu	###	29.4	###	29.2	1,098,622	16,149,743	38.9	38.9	2.1
2006-Jul-12 Wed	###	###	29.24	29.42			19.7	19.7	###
2006-Jul-11 Tue	29.78	29.84	29.55	29.72			###	###	2.1
2006-Jul-10 Mon	29.85	###	###	29.78	360,343	0	30.6	30.6	2.1
2006-Jul-07 Fri	###	###	###	29.88	1,402,071	0	###	###	2.1
2006-Jul-06 Thu	29.52	###	29.25	29.82			###	###	###
2006-Jul-05 Wed	29.45	29.7	29.43	###	1,030,778	30,474,951	72.8	72.8	0.0
2006-Jul-04 Tue	29.5	29.59	###	29.52	1,297,648	###	###	###	2.1
2006-Jul-03 Mon	29	29.45	###	29.45			75.8	75.8	###
2006-Jun-30 Fri	29.52	###	29.23	###	2,225,255	###	32.5	32.5	0.0
2006-Jun-27 Tue	28.56	28.85	28.56	###			###	###	0.0
2006-Jun-26 Mon	28.52	28.59	28.4	28.5			40.2	40.2	2.0
2006-Jun-23 Fri	28.58	###	###	28.4			###	###	2.0
2006-Jun-22 Thu	28.27	###	28.25	###	1,345,148	###	77.8	77.8	0.0
2006-Jun-21 Wed	###	28.47	###	28.23			73.8	73.8	###
2006-Jun-20 Tue	###	###	27.82	###	980,259	###	76.8	76.8	0.0
2006-Jun-19 Mon	28.42	###	###	###	691,977	0	###	###	0.0
2006-Jun-16 Fri	28.46	###	28.21	28.45			28.2	28.2	2.0
2006-Jun-15 Thu	28.45	28.45	###	###			###	###	0.0
2006-Jun-14 Wed	27.88	###	###	###			###	###	0.0
2006-Jun-13 Tue	###	###	###	###	2,247,556	0	49.3	49.3	0.0
2006-Jun-09 Fri	###	29.41	###	###	2,161,171	###	70.3	70.3	0.0
2006-Jun-08 Thu	###	###	###	###			33.2	33.2	0.0
2006-Jun-07 Wed	###	29.77	29.52	###			35.7	35.7	0.0
2006-Jun-06 Tue	29.75	29.76	29.52	29.53	1,390,056	41,201,259	###	###	###
2006-Jun-05 Mon	###	###	29.76	###	1,188,648	17,687,082	68.9	68.9	0.0
2006-Jun-02 Fri	###	###	29.7	###	826,722	12,276,821	###	###	0.0
2006-Jun-01 Thu	29.73	29.75	29.54	###			30.1	30.1	0.0
2006-May-31 Wed	29.51	29.52	29.22	###	1,370,586	###	30.1	30.1	0.0
2006-May-30 Tue	29.75	29.88	29.58	29.74	967,242	###	###	###	2.1
2006-May-29 Mon	###	###	29.56	29.8	796,087	###	70.8	70.8	2.1
2006-May-26 Fri	29.26	29.44	###	###			###	###	0.0
2006-May-25 Thu	29.2	###	###	###			###	###	0.0
2006-May-24 Wed	###	###	###	29.4	3,279,220	0	###	###	###
2006-May-23 Tue	###	29.84	29.5	###	1,288,444	###	74.1	74.1	0.0
2006-May-22 Mon	###	29.74	29.57	###	517,759	15,354,143	###	###	0.0
2006-May-19 Fri	###	###	29.53	29.57	2,361,572	###	31.0	31.0	2.1
2006-May-18 Thu	###	###	29.54	29.73	1,120,240	16,545,944	41.2	41.2	###
2006-May-17 Wed	###	30.41	###	###			31.6	31.6	0.0
2006-May-16 Tue	###	###	29.88	###	1,391,549	20,789,742	78.5	78.5	0.0
2006-May-15 Mon	###	###	29.83	29.88	1,102,685	16,446,546	###	###	2.1
2006-May-12 Fri	###	###	###	###			71.5	71.5	0.0
2006-May-11 Thu	###	###	###	###	3,900,073	0	30.9	30.9	0.0
2006-May-10 Wed	30.53	30.54	###	30.46			37.5	37.5	2.2
2006-May-09 Tue	30.45	30.5	30.28	###	620,122	###	30.9	30.9	0.0
2006-May-08 Mon	30.46	30.46	30.27	###			###	###	0.0
2006-May-05 Fri	###	30.29	###	30.25	1,622,185	###	66.2	66.2	###
2006-May-04 Thu	###	###	29.86	###			38.2	38.2	0.0
2006-May-03 Wed	###	30.4	###	30.2	1,931,482	29,358,526	###	###	2.2
2006-May-02 Tue	###	30.73	###	###			32.6	32.6	0.0
2006-May-01 Mon	###	###	30.86	###	1,342,985	20,722,258	###	###	0.0
2006-Apr-28 Fri	30.81	###	30.55	30.85			###	###	###
2006-Apr-27 Thu	31.24	###	###	###	1,778,585	0	###	###	0.0
2006-Apr-26 Wed	###	###	30.85	###			67.2	67.2	0.0
2006-Apr-24 Mon	###	###	###	###	676,249	0	###	###	0.0
2006-Apr-21 Fri	30.55	###	30.41	30.88			76.8	76.8	2.2
2006-Apr-20 Thu	###	30.76	###	30.4			30.6	30.6	###
2006-Apr-19 Wed	###	###	###	###	1,672,488	0	30.9	30.9	0.0
2006-Apr-18 Tue	###	30.7	###	###	1,019,151	###	79.2	79.2	0.0
2006-Apr-13 Thu	###	###	###	###	1,272,771	0	###	###	0.0
2006-Apr-11 Tue	###	###	###	30.24			70.5	70.5	###
2006-Apr-10 Mon	30.2	30.21	###	###	2,107,949	###	###	###	0.0
2006-Apr-07 Fri	###	30.7	###	30.4			28.9	28.9	###
2006-Apr-06 Thu	30.76	###	30.47	###	1,034,553	###	28.9	28.9	0.0
2006-Apr-05 Wed	30.2	###	30.2	30.76			###	###	2.2
2006-Apr-04 Tue	30.73	30.8	###	###			23.0	23.0	0.0
2006-Apr-03 Mon	30.85	###	###	30.75	769,949	0	###	###	###
2006-Mar-31 Fri	###	30.85	###	30.84	3,353,586	###	###	###	2.2
2006-Mar-30 Thu	###	30.72	30.29	30.72	2,057,789	62,772,853	###	###	2.2
2006-Mar-29 Wed	###	###	###	###			68.9	68.9	0.0
2006-Mar-28 Tue	29.47	30.22	29.41	###	3,501,659	###	82.3	82.3	0.0
2006-Mar-27 Mon	29.21	29.51	29.21	29.47			71.3	71.3	###
2006-Mar-24 Fri	29.48	29.48	29.23	29.29	1,939,147	###	###	###	2.1
2006-Mar-23 Thu	29.45	29.56	###	29.5			###	###	2.1
2006-Mar-22 Wed	29.44	29.49	###	29.4	1,526,642	###	29.2	29.2	###
2006-Mar-21 Tue	###	###	29.29	29.44	1,731,727	25,361,141	###	###	2.1
2006-Mar-20 Mon	###	###	29.25	29.28	1,279,321	###	###	###	###
2006-Mar-17 Fri	###	###	###	###			###	###	0.0
2006-Mar-16 Thu	29.7	29.7	29.53	###			###	###	0.0
2006-Mar-15 Wed	29.56	29.76	29.51	29.52			###	###	2.1
2006-Mar-14 Tue	29.76	29.79	29.56	29.56			31.0	31.0	###
2006-Mar-13 Mon	29.75	29.78	29.59	29.78	603,973	###	65.1	65.1	2.1
2006-Mar-10 Fri	29.5	29.74	29.42	29.7	1,005,227	###	71.4	71.4	###
2006-Mar-09 Thu	29.43	###	###	29.5			###	###	2.1
2006-Mar-08 Wed	###	29.5	###	29.43	2,017,483	29,757,874	###	###	2.1
2006-Mar-07 Tue	###	###	28.87	###			33.2	33.2	0.0
2006-Mar-06 Mon	29.45	29.46	###	29.27	1,400,382	20,627,626	30.7	30.7	###
2006-Mar-03 Fri	29.44	29.75	###	###	1,408,583	20,952,672	70.8	70.8	0.0
2006-Mar-02 Thu	29.45	29.58	###	29.5			###	###	2.1
2006-Mar-01 Wed	###	###	###	29.2			###	###	2.1
2006-Feb-28 Tue	###	###	###	###	1,240,384	0	###	###	0.0
2006-Feb-27 Mon	###	###	29.88	###			###	###	0.0
2006-Feb-24 Fri	29.8	###	29.75	###	1,853,188	27,566,171	68.4	68.4	0.0
2006-Feb-23 Thu	###	###	29.78	29.85	1,685,373	###	29.6	29.6	2.1
2006-Feb-22 Wed	###	###	###	###			###	###	0.0
2006-Feb-21 Tue	###	###	29.75	###			26.8	26.8	0.0
2006-Feb-20 Mon	###	30.2	###	###	1,001,171	15,117,682	67.2	67.2	0.0
2006-Feb-17 Fri	29.82	###	29.82	###	1,078,022	###	76.0	76.0	0.0
2006-Feb-16 Thu	###	###	29.7	29.88			40.5	40.5	2.1
2006-Feb-15 Wed	###	30.21	29.88	###			35.5	35.5	0.0
2006-Feb-14 Tue	29.5	###	29.5	###	1,769,222	26,096,024	84.2	84.2	0.0
2006-Feb-13 Mon	###	###	###	###			27.3	27.3	0.0
2006-Feb-10 Fri	###	###	29.83	29.83	1,007,259	###	30.0	30.0	###
2006-Feb-09 Thu	29.83	###	###	###	1,365,781	0	64.0	64.0	0.0
2006-Feb-08 Wed	29.89	29.89	29.53	29.56			###	###	###
2006-Feb-07 Tue	###	###	###	###			###	###	0.0
2006-Feb-06 Mon	###	###	29.87	###	1,418,146	###	67.0	67.0	0.0
2006-Feb-03 Fri	29.7	###	###	29.77			73.0	73.0	###
2006-Feb-02 Thu	###	30.25	29.71	29.72			29.9	29.9	2.1
2006-Feb-01 Wed	30.4	30.52	###	###			27.9	27.9	0.0
2006-Jan-31 Tue	###	30.5	###	###	1,416,028	21,594,427	73.7	73.7	0.0
2006-Jan-30 Mon	###	###	###	###	773,688	0	###	###	0.0
2006-Jan-27 Fri	###	###	###	###	673,248	0	###	###	0.0
2006-Jan-25 Wed	29.52	29.82	29.48	29.79			72.3	72.3	2.1
2006-Jan-24 Tue	29.49	29.49	29.2	29.42	1,214,353	35,635,188	###	###	###
2006-Jan-23 Mon	29.28	29.41	###	29.26			35.1	35.1	###
2006-Jan-20 Fri	29.43	29.55	###	29.55			67.9	67.9	###
2006-Jan-19 Thu	###	29.7	###	29.5	803,878	11,937,588	65.6	65.6	2.1
2006-Jan-18 Wed	###	29.74	###	29.2			32.1	32.1	2.1
2006-Jan-17 Tue	29.74	29.86	29.56	29.75			###	###	2.1
2006-Jan-16 Mon	###	###	###	29.76			32.6	32.6	2.1
2006-Jan-13 Fri	29.78	###	###	###			68.0	68.0	0.0
2006-Jan-12 Thu	29.84	###	###	29.84	954,486	0	72.4	72.4	###
2006-Jan-11 Wed	29.51	29.89	29.51	29.8			###	###	2.1
2006-Jan-10 Tue	###	29.75	29.42	29.5	736,047	21,775,950	34.1	34.1	2.1
2006-Jan-09 Mon	29.7	29.73	29.55	###	481,552	###	###	###	0.0
2006-Jan-06 Fri	###	29.78	29.56	###			###	###	0.0
2006-Jan-05 Thu	29.55	29.78	29.4	29.5	395,885	###	###	###	2.1
2006-Jan-04 Wed	29.76	29.76	29.52	29.55			25.0	25.0	###
2006-Jan-03 Tue	29.58	29.81	29.5	29.55	162,353	4,814,578	###	###	###
2005-Dec-30 Fri	###	###	29.58	###			###	###	0.0
2005-Dec-29 Thu	29.85	###	29.71	###	453,873	6,742,283	67.2	67.2	0.0
2005-Dec-28 Wed	29.43	29.8	###	29.8			76.3	76.3	2.1
2005-Dec-27 Tue	29.49	29.49	###	29.43	578,548	###	28.6	28.6	2.1
2005-Dec-23 Fri	29.49	29.49	###	29.43	578,548	###	28.6	28.6	2.1
2005-Dec-22 Thu	###	29.5	29.26	###			###	###	0.0
2005-Dec-21 Wed	29.53	29.58	29.27	###	2,260,381	###	###	###	0.0
2005-Dec-20 Tue	###	29.72	29.52	29.53			31.9	31.9	###
2005-Dec-19 Mon	###	###	###	29.52			###	###	2.1
2005-Dec-16 Fri	29.45	29.45	###	###	6,349,347	###	###	###	0.0
2005-Dec-15 Thu	###	28.45	28.2	28.4			###	###	2.0
2005-Dec-14 Wed	28.21	###	###	28.24	1,424,286	0	68.4	68.4	2.0
2005-Dec-13 Tue	28.21	28.28	###	28.21	1,242,326	17,566,489	###	###	###
2005-Dec-12 Mon	28	28.2	28	###			###	###	0.0
2005-Dec-09 Fri	28	###	27.82	###	1,124,743	15,645,175	29.4	29.4	0.0
2005-Dec-08 Thu	###	28.25	###	###	1,698,787	###	###	###	0.0
2005-Dec-07 Wed	###	28.2	###	###	1,418,748	20,004,346	69.8	69.8	0.0
2005-Dec-06 Tue	###	###	27.85	###			###	###	0.0
2005-Dec-05 Mon	28.2	28.2	###	###			29.7	29.7	0.0
2005-Dec-02 Fri	28.2	28.4	###	###	873,883	###	29.7	29.7	0.0
2005-Dec-01 Thu	28	28.4	27.89	###	1,380,550	38,855,579	###	###	0.0
2005-Nov-30 Wed	28.74	28.74	###	###			###	###	0.0
2005-Nov-29 Tue	28.78	###	###	28.76	2,408,944	0	###	###	2.1
2005-Nov-28 Mon	28.72	###	28.72	###			###	###	0.0
2005-Nov-25 Fri	29.84	29.89	###	###	4,297,185	64,221,429	30.0	30.0	0.0
2005-Nov-24 Thu	###	###	29	###	3,477,949	###	85.8	85.8	0.0
2005-Nov-23 Wed	###	###	###	###			###	###	0.0
2005-Nov-22 Tue	###	###	###	###			20.5	20.5	0.0
2005-Nov-21 Mon	###	29.7	###	29.5	2,459,558	###	###	###	2.1
2005-Nov-18 Fri	29.22	29.45	###	###			68.5	68.5	0.0
2005-Nov-17 Thu	###	29.24	###	###			71.2	71.2	0.0
2005-Nov-16 Wed	###	###	###	###	1,501,922	0	32.8	32.8	0.0
2005-Nov-15 Tue	28.7	###	28.7	###	2,097,227	###	79.6	79.6	0.0
2005-Nov-14 Mon	###	###	###	###			###	###	0.0
2005-Nov-11 Fri	28.49	###	28.42	###			###	###	0.0
2005-Nov-10 Thu	28.29	28.42	28.2	###	1,969,423	###	70.1	70.1	0.0
2005-Nov-09 Wed	###	28.41	###	###	668,745	9,499,522	32.4	32.4	0.0
2005-Nov-08 Tue	###	28.42	###	###	1,453,280	###	###	###	0.0
2005-Nov-07 Mon	###	###	###	###			80.4	80.4	0.0
2005-Nov-04 Fri	27.79	27.79	27.5	27.7	1,113,389	###	###	###	2.0
2005-Nov-03 Thu	###	27.55	27.29	27.46			###	###	###
2005-Nov-02 Wed	###	27.4	###	###	3,216,057	44,059,980	36.0	36.0	0.0
2005-Nov-01 Tue	###	###	###	27.27	2,438,354	0	73.8	73.8	1.9
2005-Oct-31 Mon	27.51	27.58	###	27.24			21.9	21.9	1.9
2005-Oct-28 Fri	###	27.7	27.49	27.54	3,735,649	###	###	###	2.0
2005-Oct-27 Thu	27.5	###	27.49	27.8	1,578,755	21,699,987	###	###	2.0
2005-Oct-26 Wed	27.43	27.56	###	27.5	770,986	10,624,187	64.6	64.6	2.0
2005-Oct-25 Tue	###	27.45	###	###			###	###	0.0
2005-Oct-24 Mon	26.52	###	26.5	27			86.0	86.0	1.9
2005-Oct-21 Fri	26.48	26.82	###	26.72			77.8	77.8	1.9
2005-Oct-20 Thu	26.57	26.76	26.5	26.5			44.1	44.1	1.9
2005-Oct-19 Wed	26.57	###	###	26.46			###	###	1.9
2005-Oct-18 Tue	###	###	26.59	26.77			24.9	24.9	1.9
2005-Oct-17 Mon	26.89	###	26.79	26.89			70.1	70.1	###
2005-Oct-14 Fri	26.73	26.8	26.42	26.71	502,054	13,359,656	###	###	1.9
2005-Oct-13 Thu	###	###	###	###	860,446	0	###	###	0.0
2005-Oct-12 Wed	###	###	###	26.81	1,033,248	0	70.9	70.9	###
2005-Oct-11 Tue	26.76	26.83	26.51	###			32.8	32.8	0.0
2005-Oct-10 Mon	###	###	###	###			32.2	32.2	0.0
2005-Oct-07 Fri	###	###	26.76	###	999,044	###	25.2	25.2	0.0
2005-Oct-06 Thu	27.25	27.54	###	###			49.3	49.3	0.0
2005-Oct-05 Wed	###	###	27.45	27.45	1,054,350	14,470,953	30.8	30.8	###
2005-Oct-04 Tue	###	###	27.86	###	1,030,320	14,352,357	###	###	0.0
2005-Oct-03 Mon	###	28.28	###	###			###	###	0.0
2005-Sep-30 Fri	28.2	###	27.89	27.89			24.5	24.5	2.0
2005-Sep-29 Thu	27.88	###	27.85	###			###	###	0.0
2005-Sep-28 Wed	###	###	27.75	27.84	660,286	###	###	###	2.0
2005-Sep-27 Tue	###	###	###	28			71.4	71.4	2.0
2005-Sep-26 Mon	###	###	###	###			###	###	0.0
2005-Sep-23 Fri	27.72	27.85	###	###	583,274	###	###	###	0.0
2005-Sep-22 Thu	###	27.78	###	27.74	1,162,176	16,142,624	70.1	70.1	###
2005-Sep-21 Wed	###	27.7	27.49	###	987,172	###	69.0	69.0	0.0
2005-Sep-20 Tue	###	27.74	###	27.7			###	###	2.0
2005-Sep-19 Mon	27.89	###	27.55	###	611,788	8,427,379	###	###	0.0
2005-Sep-16 Fri	###	###	27.53	27.86			###	###	###
2005-Sep-15 Thu	27.85	###	27.5	27.52			###	###	2.0
2005-Sep-14 Wed	27.45	27.88	27.4	27.78	1,166,273	32,235,785	###	###	2.0
2005-Sep-13 Tue	27.48	###	###	27.41	856,575	0	30.4	30.4	2.0
2005-Sep-12 Mon	###	27.71	27.47	27.55			30.9	30.9	2.0
2005-Sep-09 Fri	27.54	###	27.4	27.5	506,845	6,943,776	###	###	2.0
2005-Sep-08 Thu	27.4	###	###	27.57			###	###	###
2005-Sep-07 Wed	###	###	27	27.28	978,356	###	###	###	1.9
2005-Sep-06 Tue	###	27.24	###	27.24	923,484	12,577,852	79.8	79.8	1.9
2005-Sep-05 Mon	###	27.25	###	###	1,011,942	###	34.9	34.9	0.0
2005-Sep-02 Fri	###	###	###	###	622,670	0	###	###	0.0
2005-Sep-01 Thu	27.2	27.51	###	###			69.5	69.5	0.0
2005-Aug-31 Wed	26.7	###	###	###			79.2	79.2	0.0
2005-Aug-30 Tue	###	26.81	###	26.73			71.1	71.1	###
2005-Aug-29 Mon	26.7	26.71	###	26.55	680,155	9,083,470	###	###	###
2005-Aug-26 Fri	26.75	###	26.74	26.83			###	###	###
2005-Aug-25 Thu	26.27	###	26.27	###			###	###	0.0
2005-Aug-24 Wed	26.56	###	26.27	26.27			###	###	###
2005-Aug-23 Tue	###	26.82	26.55	###			37.8	37.8	0.0
2005-Aug-22 Mon	26.7	26.73	26.55	26.71	528,229	14,072,020	###	###	1.9
2005-Aug-19 Fri	26.75	26.8	26.47	###			###	###	0.0
2005-Aug-18 Thu	26.85	26.89	26.53	###			###	###	0.0
2005-Aug-17 Wed	26.77	###	26.77	26.87	746,846	###	74.6	74.6	###
2005-Aug-16 Tue	###	26.79	###	26.74	436,023	5,840,528	###	###	###
2005-Aug-15 Mon	###	26.73	26.45	26.45	316,986	8,428,657	###	###	###
2005-Aug-12 Fri	###	26.76	26.53	###	653,089	17,401,556	33.2	33.2	0.0
2005-Aug-11 Thu	26.26	26.72	26.26	###			###	###	0.0
2005-Aug-10 Wed	26.49	26.49	26.2	###	610,040	###	###	###	0.0
2005-Aug-09 Tue	###	26.49	26.22	26.47	707,684	###	###	###	###
2005-Aug-08 Mon	26.2	26.5	###	###			74.0	74.0	0.0
2005-Aug-05 Fri	###	26.28	###	###	743,470	###	###	###	0.0
2005-Aug-04 Thu	26.4	26.45	###	26.2	1,976,428	###	###	###	###
2005-Aug-03 Wed	###	26.7	26.4	26.45			28.0	28.0	###
2005-Aug-02 Tue	###	26.77	26.4	26.71	1,047,156	27,838,642	70.1	70.1	1.9
2005-Aug-01 Mon	26.72	26.75	###	26.7			32.7	32.7	1.9
2005-Jul-29 Fri	26.75	26.84	26.5	26.71			31.3	31.3	1.9
2005-Jul-28 Thu	26.84	###	26.52	26.59			###	###	###
2005-Jul-27 Wed	26.8	###	###	26.84	873,484	0	68.8	68.8	1.9
2005-Jul-26 Tue	26.78	###	26.75	###	1,723,180	###	75.0	75.0	0.0
2005-Jul-25 Mon	26.55	26.79	26.45	26.77			###	###	1.9
2005-Jul-22 Fri	###	26.55	26.28	26.55	1,230,157	###	73.1	73.1	###
2005-Jul-21 Thu	###	###	###	###	1,509,226	0	75.3	75.3	0.0
2005-Jul-20 Wed	###	26.22	25.87	###	1,098,754	28,617,047	###	###	0.0
2005-Jul-19 Tue	26.23	###	###	###	1,655,543	0	27.8	27.8	0.0
2005-Jul-18 Mon	###	###	###	###	908,626	0	73.9	73.9	0.0
2005-Jul-15 Fri	###	###	###	###			###	###	0.0
2005-Jul-14 Thu	###	###	25.85	###	1,178,446	###	###	###	0.0
2005-Jul-13 Wed	###	25.89	25.51	25.84	551,355	14,169,823	###	###	1.8
2005-Jul-12 Tue	###	25.79	25.59	###	567,528	###	###	###	0.0
2005-Jul-11 Mon	25.41	###	25.4	25.55			73.4	73.4	1.8
2005-Jul-08 Fri	25.4	###	###	25.45	651,478	0	###	###	1.8
2005-Jul-07 Thu	25.74	25.76	25.43	25.45			###	###	1.8
2005-Jul-06 Wed	###	###	25.77	25.8			###	###	1.8
2005-Jul-05 Tue	26.24	26.24	###	###	969,586	###	###	###	0.0
2005-Jul-04 Mon	26.2	26.28	###	26.25			71.2	71.2	1.9
2005-Jul-01 Fri	26.25	26.28	###	26.21			###	###	1.9
2005-Jun-30 Thu	###	26.29	###	26.2			###	###	###
2005-Jun-29 Wed	###	26.29	###	###			###	###	0.0
2005-Jun-28 Tue	25.82	###	25.82	###	861,240	###	76.5	76.5	0.0
2005-Jun-27 Mon	25.79	###	25.79	25.8	685,528	8,839,883	###	###	1.8
2005-Jun-24 Fri	25.7	25.88	25.5	25.79			###	###	1.8
2005-Jun-23 Thu	25.79	25.86	25.73	25.8			72.8	72.8	1.8
2005-Jun-22 Wed	25.86	25.86	25.7	25.79	1,965,222	50,663,423	36.8	36.8	1.8
2005-Jun-21 Tue	###	###	25.87	###	1,774,440	22,952,381	###	###	0.0
2005-Jun-20 Mon	26.25	###	###	###			39.0	39.0	0.0
2005-Jun-17 Fri	###	26.27	###	26.24	1,166,752	15,325,287	###	###	1.9
2005-Jun-16 Thu	###	###	26	###	2,131,386	###	70.7	70.7	0.0
2005-Jun-15 Wed	###	###	###	###			###	###	0.0
2005-Jun-14 Tue	25.86	###	25.75	###	4,764,643	61,344,778	72.8	72.8	0.0
2005-Jun-10 Fri	###	26.44	###	26.4	2,542,951	###	###	###	1.9
2005-Jun-09 Thu	26.25	26.4	26.23	###			###	###	0.0
2005-Jun-08 Wed	###	###	###	###	2,132,552	0	###	###	0.0
2005-Jun-07 Tue	###	###	###	###	1,868,785	0	###	###	0.0
2005-Jun-06 Mon	###	26.25	###	###	752,728	9,879,555	72.3	72.3	0.0
2005-Jun-03 Fri	###	###	###	###			67.5	67.5	0.0
2005-Jun-02 Thu	###	26.23	26	###			30.4	30.4	0.0
2005-Jun-01 Wed	###	###	25.83	26	1,827,376	###	###	###	1.9
2005-May-31 Tue	###	26.22	26	###	1,783,256	###	###	###	0.0
2005-May-30 Mon	25.81	###	25.8	###	685,056	8,837,222	###	###	0.0
2005-May-27 Fri	25.51	25.81	25.5	25.75	1,169,059	###	76.1	76.1	###
2005-May-26 Thu	###	###	25.5	25.5			26.4	26.4	###
2005-May-25 Wed	25.58	25.75	25.56	###			###	###	0.0
2005-May-24 Tue	###	25.59	###	25.56	847,457	###	###	###	1.8
2005-May-23 Mon	###	###	###	###	1,519,475	0	###	###	0.0
2005-May-20 Fri	###	###	###	###	1,135,849	0	###	###	0.0
2005-May-19 Thu	24.8	###	24.75	###	1,307,570	16,181,178	77.2	77.2	0.0
2005-May-18 Wed	24.52	24.85	24.52	24.7			72.7	72.7	1.8
2005-May-17 Tue	###	###	24.43	24.47	1,186,054	14,487,649	###	###	1.7
2005-May-16 Mon	###	25	###	24.72	773,680	###	32.5	32.5	1.8
2005-May-13 Fri	###	###	###	###	1,179,152	0	29.7	29.7	0.0
2005-May-12 Thu	25	25.24	###	###	1,841,945	23,245,345	72.7	72.7	0.0
2005-May-11 Wed	24.83	###	24.78	###	771,273	9,556,072	###	###	0.0
2005-May-10 Tue	###	###	24.71	24.85			###	###	1.8
2005-May-09 Mon	24.75	###	24.72	###	622,685	7,696,386	81.5	81.5	0.0
2005-May-06 Fri	24.71	###	###	24.79			###	###	###
2005-May-05 Thu	24.77	24.8	24.46	###	684,780	###	36.0	36.0	0.0
2005-May-04 Wed	25.2	25.2	24.44	24.73	1,833,447	45,506,154	28.8	28.8	###
2005-May-03 Tue	25.47	###	###	###			###	###	0.0
2005-May-02 Mon	24.8	###	24.8	###	733,424	9,094,457	###	###	0.0
2005-Apr-29 Fri	24.5	24.86	24.5	24.75			###	###	1.8
2005-Apr-28 Thu	###	24.51	###	24.51			###	###	###
2005-Apr-27 Wed	24.2	24.25	###	24.2	1,122,673	###	72.5	72.5	1.7
2005-Apr-26 Tue	###	24.29	###	24.24			###	###	###
2005-Apr-22 Fri	###	###	###	###			73.1	73.1	0.0
2005-Apr-21 Thu	23.85	###	23.75	23.86			71.1	71.1	1.7
2005-Apr-20 Wed	###	###	23.85	23.88	943,246	###	34.7	34.7	1.7
2005-Apr-19 Tue	23.55	###	23.45	23.86			67.2	67.2	1.7
2005-Apr-18 Mon	23.58	###	23.28	23.41			40.0	40.0	1.7
2005-Apr-15 Fri	###	###	###	###	1,259,322	0	###	###	0.0
2005-Apr-14 Thu	###	###	###	24			###	###	1.7
2005-Apr-13 Wed	24.22	24.22	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			###	###	0.0
2005-Apr-11 Mon	24.25	24.55	###	###			###	###	0.0
2005-Apr-08 Fri	24.42	24.42	###	24.24			26.0	26.0	###
2005-Apr-07 Thu	24.41	24.55	24.41	24.43			###	###	1.7
2005-Apr-06 Wed	24.54	24.7	24.46	24.49			###	###	###
2005-Apr-05 Tue	###	24.56	24.27	24.5	1,276,288	31,160,571	###	###	1.8
2005-Apr-04 Mon	24.28	###	24.22	###			78.7	78.7	0.0
2005-Apr-01 Fri	24.5	24.59	###	24.4			25.5	25.5	1.7
2005-Mar-31 Thu	24.85	24.85	24.5	24.5	868,971	21,441,859	18.3	18.3	1.8
2005-Mar-30 Wed	24.8	###	24.48	###			###	###	0.0
2005-Mar-29 Tue	###	###	###	24.73	926,055	0	###	###	###
2005-Mar-24 Thu	25	###	###	24.85	1,070,821	0	35.1	35.1	1.8
2005-Mar-23 Wed	25.2	25.2	###	###	1,187,072	###	###	###	0.0
2005-Mar-22 Tue	25.48	###	###	###			###	###	0.0
2005-Mar-21 Mon	25.42	###	###	25.57	666,640	0	75.0	75.0	###
2005-Mar-18 Fri	###	25.54	###	25.5			###	###	###
2005-Mar-17 Thu	###	25.49	###	###			76.2	76.2	0.0
2005-Mar-16 Wed	###	25.44	###	25.42	1,480,651	18,833,880	###	###	1.8
2005-Mar-15 Tue	24.72	25	24.72	###	654,341	###	###	###	0.0
2005-Mar-14 Mon	###	24.77	24.55	24.7	618,420	###	70.8	70.8	1.8
2005-Mar-11 Fri	###	24.8	24.57	###	404,641	###	29.8	29.8	0.0
2005-Mar-10 Thu	###	24.83	24.53	24.75	977,322	###	###	###	1.8
2005-Mar-09 Wed	###	###	24.73	24.73			25.8	25.8	###
2005-Mar-08 Tue	###	###	24.82	###			71.1	71.1	0.0
2005-Mar-07 Mon	###	###	24.76	24.87			###	###	###
2005-Mar-04 Fri	24.7	###	24.57	###	922,341	11,330,959	###	###	0.0
2005-Mar-03 Thu	24.45	24.88	24.41	24.74			###	###	1.8
2005-Mar-02 Wed	24.59	24.72	24.4	24.48			###	###	1.7
2005-Mar-01 Tue	24.4	24.57	24.4	24.57	343,776	8,417,355	###	###	1.8
2005-Feb-28 Mon	24.4	###	###	24.5	651,720	0	70.1	70.1	1.8
2005-Feb-25 Fri	###	###	###	###	555,175	0	###	###	0.0
2005-Feb-24 Thu	###	24.27	24	###	950,386	###	77.8	77.8	0.0
2005-Feb-23 Wed	###	24.25	###	24	1,276,775	###	###	###	1.7
2005-Feb-22 Tue	24.8	###	###	24.41			###	###	###
2005-Feb-21 Mon	24.57	###	24.57	24.78	235,958	2,898,744	76.2	76.2	1.8
2005-Feb-18 Fri	24.5	###	24.5	24.58			71.7	71.7	1.8
2005-Feb-17 Thu	24.7	24.71	24.44	24.52			###	###	###
2005-Feb-16 Wed	24.78	###	###	###			34.6	34.6	0.0
2005-Feb-15 Tue	###	###	24.57	###	1,015,455	###	26.5	26.5	0.0
2005-Feb-14 Mon	###	25.46	24.86	###			20.6	20.6	0.0
2005-Feb-11 Fri	###	25.48	###	25.42	2,411,451	30,721,885	###	###	1.8
2005-Feb-10 Thu	25	###	25	25.2	3,013,287	37,666,087	78.4	78.4	1.8
2005-Feb-09 Wed	###	###	24.74	24.89			###	###	1.8
2005-Feb-08 Tue	###	###	###	24.73			###	###	###
2005-Feb-07 Mon	24.74	###	24.54	###	759,485	9,318,880	###	###	0.0
2005-Feb-04 Fri	###	###	###	24.56			###	###	1.8
2005-Feb-03 Thu	24.4	###	###	###			###	###	0.0
2005-Feb-02 Wed	24.7	24.7	24.43	24.43	1,226,252	30,122,880	###	###	1.7
2005-Feb-01 Tue	24.75	24.85	###	###			###	###	0.0
2005-Jan-31 Mon	25	25	24.71	24.71	425,173	10,567,674	25.5	25.5	###
2005-Jan-28 Fri	24.85	###	24.85	24.85			70.0	70.0	1.8
2005-Jan-27 Thu	24.79	###	24.76	24.8			###	###	###
2005-Jan-25 Tue	24.55	24.78	24.51	24.52			###	###	###
2005-Jan-24 Mon	24.81	###	24.52	###			###	###	0.0
2005-Jan-21 Fri	24.7	24.86	24.7	24.85			72.4	72.4	1.8
2005-Jan-20 Thu	24.5	24.72	###	###	895,652	11,070,258	78.5	78.5	0.0
2005-Jan-19 Wed	24.87	24.88	24.52	24.56	1,003,950	###	###	###	1.8
2005-Jan-18 Tue	25	###	###	24.75	1,904,150	0	###	###	1.8
2005-Jan-17 Mon	###	###	###	###			###	###	0.0
2005-Jan-14 Fri	###	###	###	###	661,455	0	###	###	0.0
2005-Jan-13 Thu	###	###	###	###	691,543	0	###	###	0.0
2005-Jan-12 Wed	###	###	###	25.23			71.2	71.2	1.8
2005-Jan-11 Tue	###	25.55	###	###	470,044	###	###	###	0.0
2005-Jan-10 Mon	###	###	###	25.29			28.7	28.7	###
2005-Jan-07 Fri	25.21	###	25.21	25.28	314,885	3,969,125	65.1	65.1	1.8
2005-Jan-06 Thu	###	###	###	25.2			###	###	1.8
2005-Jan-05 Wed	###	25.2	###	###			73.6	73.6	0.0
2005-Jan-04 Tue	25.27	###	###	25.22			###	###	###
2004-Dec-31 Fri	###	25.45	25.25	25.25	134,272	###	###	###	###
2004-Dec-30 Thu	###	###	###	###			74.0	74.0	0.0
2004-Dec-29 Wed	25.5	25.51	25.2	25.21			14.8	14.8	###
2004-Dec-24 Fri	25.25	###	25.2	###	431,724	5,439,722	###	###	0.0
2004-Dec-23 Thu	###	25.23	###	###			###	###	0.0
2004-Dec-22 Wed	25	###	###	###	610,846	0	70.9	70.9	0.0
2004-Dec-21 Tue	24.89	###	24.85	###	694,422	###	72.4	72.4	0.0
2004-Dec-20 Mon	24.75	24.88	###	24.78	271,382	###	72.4	72.4	1.8
2004-Dec-17 Fri	24.45	24.87	###	24.75			###	###	1.8
2004-Dec-16 Thu	24.54	###	24.41	24.46			###	###	1.7
2004-Dec-15 Wed	24.53	24.8	24.53	24.54	694,283	###	70.2	70.2	1.8
2004-Dec-14 Tue	###	24.48	###	24.48			###	###	1.7
2004-Dec-13 Mon	###	###	###	24.26	418,624	0	79.8	79.8	1.7
2004-Dec-10 Fri	24.45	24.45	###	24.2			###	###	1.7
2004-Dec-09 Thu	###	24.48	###	24.29	763,322	###	38.3	38.3	###
2004-Dec-08 Wed	###	24.48	24.27	24.28			###	###	1.7
2004-Dec-07 Tue	###	24.51	###	###			76.1	76.1	0.0
2004-Dec-06 Mon	24.28	24.59	24.28	###			74.0	74.0	0.0
2004-Dec-03 Fri	24.2	###	###	24.28	519,384	0	75.7	75.7	1.7
2004-Dec-02 Thu	###	24.29	###	###	924,920	11,233,153	31.2	31.2	0.0
2004-Dec-01 Wed	###	24.27	###	###			###	###	0.0
2004-Nov-30 Tue	###	24.21	###	###	1,174,140	###	69.3	69.3	0.0
2004-Nov-29 Mon	###	24.22	###	###			74.9	74.9	0.0
2004-Nov-26 Fri	24.75	24.89	###	24.82			###	###	1.8
2004-Nov-25 Thu	###	24.78	###	24.7	1,387,654	###	66.7	66.7	1.8
2004-Nov-24 Wed	###	24.58	###	24.55	1,037,259	###	###	###	###
2004-Nov-23 Tue	###	###	###	24.25	855,144	0	68.8	68.8	1.7
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	24.2	24.43	###	###	995,057	12,154,621	72.9	72.9	0.0
2004-Nov-18 Thu	###	24.26	###	###			32.0	32.0	0.0
2004-Nov-17 Wed	###	###	###	###	1,990,126	0	23.4	23.4	0.0
2004-Nov-16 Tue	24.46	24.5	24.22	24.25			30.7	30.7	1.7
2004-Nov-15 Mon	###	24.43	###	###	493,643	6,029,849	77.3	77.3	0.0
2004-Nov-12 Fri	23.8	24.26	23.8	###	657,645	###	75.8	75.8	0.0
2004-Nov-11 Thu	23.7	23.8	23.56	23.73			67.9	67.9	###
2004-Nov-10 Wed	23.7	23.79	23.55	23.58	1,065,647	###	27.9	27.9	1.7
2004-Nov-09 Tue	23.79	23.86	23.71	23.8			###	###	1.7
2004-Nov-08 Mon	###	23.74	23.57	23.59			31.5	31.5	1.7
2004-Nov-05 Fri	###	###	23.55	23.56			###	###	1.7
2004-Nov-04 Thu	23.77	23.78	23.5	23.58	1,612,242	###	26.2	26.2	1.7
2004-Nov-03 Wed	23.8	23.85	###	23.77			###	###	1.7
2004-Nov-02 Tue	23.73	23.87	###	###			###	###	0.0
2004-Nov-01 Mon	###	23.7	23.46	23.59			###	###	1.7
2004-Oct-29 Fri	###	23.42	###	###	5,770,721	67,575,142	66.1	66.1	0.0
2004-Oct-28 Thu	###	23.4	###	23.27	2,898,289	33,909,981	78.0	78.0	1.7
2004-Oct-27 Wed	22.7	###	###	###			###	###	0.0
2004-Oct-26 Tue	22.52	22.74	22.52	###	1,882,923	42,610,547	72.3	72.3	0.0
2004-Oct-25 Mon	22.72	22.72	22.55	22.55			29.7	29.7	###
2004-Oct-22 Fri	22.78	22.86	22.73	22.82	375,550	###	###	###	###
2004-Oct-21 Thu	22.78	22.8	###	22.75			28.0	28.0	1.6
2004-Oct-20 Wed	22.7	22.76	###	###			###	###	0.0
2004-Oct-19 Tue	22.74	22.74	###	###			###	###	0.0
2004-Oct-18 Mon	22.78	22.8	###	22.75			33.7	33.7	1.6
2004-Oct-15 Fri	22.8	###	###	22.8	918,978	0	###	###	1.6
2004-Oct-14 Thu	22.75	22.85	###	22.78	1,638,850	###	73.7	73.7	1.6
2004-Oct-13 Wed	###	22.58	###	22.54			72.2	72.2	###
2004-Oct-12 Tue	22.2	###	###	###			67.7	67.7	0.0
2004-Oct-11 Mon	###	###	###	###	1,249,343	0	###	###	0.0
2004-Oct-08 Fri	21.86	###	21.86	###	1,800,426	19,678,656	75.7	75.7	0.0
2004-Oct-07 Thu	22.2	22.2	###	###	2,553,828	###	27.1	27.1	0.0
2004-Oct-06 Wed	###	###	22.25	22.25			30.0	30.0	###
2004-Oct-05 Tue	###	22.43	###	###	1,148,754	12,883,276	79.8	79.8	0.0
2004-Oct-04 Mon	###	###	###	###			71.3	71.3	0.0
2004-Oct-01 Fri	###	###	21.85	###			###	###	0.0
2004-Sep-30 Thu	21.7	###	21.7	21.85	1,341,947	14,560,124	###	###	###
2004-Sep-29 Wed	###	21.8	21.59	###	851,578	18,474,984	###	###	0.0
2004-Sep-28 Tue	21.48	21.59	21.48	21.55	842,386	18,140,782	###	###	###
2004-Sep-27 Mon	21.46	###	21.45	21.55			75.0	75.0	###
2004-Sep-24 Fri	21.45	###	21.42	21.44	1,132,377	12,127,757	###	###	###
2004-Sep-23 Thu	###	21.56	###	21.51			###	###	###
2004-Sep-22 Wed	21.47	21.47	###	###	1,263,326	###	###	###	0.0
2004-Sep-21 Tue	21.55	21.58	21.45	21.46	847,526	18,234,521	###	###	1.5
2004-Sep-20 Mon	21.5	21.84	21.45	21.7			###	###	1.6
2004-Sep-17 Fri	21.59	21.59	###	21.5	1,449,551	###	###	###	1.5
2004-Sep-16 Thu	###	21.76	21.55	###			62.6	62.6	0.0
2004-Sep-15 Wed	###	###	21.83	21.86	1,324,880	###	###	###	###
2004-Sep-14 Tue	22.42	22.42	###	###			###	###	0.0
2004-Sep-13 Mon	###	22.4	###	###			###	###	0.0
2004-Sep-10 Fri	22.22	22.4	###	###	949,778	###	24.6	24.6	0.0
2004-Sep-09 Thu	###	22.26	###	22.2	960,475	10,690,086	79.9	79.9	1.6
2004-Sep-08 Wed	###	###	21.82	###			###	###	0.0
2004-Sep-07 Tue	###	###	21.82	###			###	###	0.0
2004-Sep-06 Mon	21.87	###	21.84	###			74.5	74.5	0.0
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	21.86	978,942	0	77.7	77.7	###
2004-Sep-01 Wed	21.49	21.73	21.48	###	1,005,950	21,733,549	73.3	73.3	0.0
2004-Aug-31 Tue	###	21.75	21.46	21.49			27.5	27.5	###
2004-Aug-30 Mon	21.46	21.73	21.46	###	645,724	###	77.7	77.7	0.0
2004-Aug-27 Fri	21.28	21.52	21.28	21.45			70.4	70.4	1.5
2004-Aug-26 Thu	21.26	21.4	21.2	21.2	414,771	8,834,622	30.3	30.3	1.5
2004-Aug-25 Wed	21.27	21.4	21.23	21.25			###	###	1.5
2004-Aug-24 Tue	###	###	21.25	21.27			###	###	###
2004-Aug-23 Mon	###	###	###	###	480,156	0	###	###	0.0
2004-Aug-20 Fri	###	21.25	###	###			###	###	0.0
2004-Aug-19 Thu	###	###	###	###			###	###	0.0
2004-Aug-18 Wed	###	###	20.8	20.85			###	###	###
2004-Aug-17 Tue	###	###	20.85	20.88	1,064,370	11,096,057	20.5	20.5	###
2004-Aug-16 Mon	21.2	21.27	###	###			30.5	30.5	0.0
2004-Aug-13 Fri	21.21	###	###	###	621,750	0	###	###	0.0
2004-Aug-12 Thu	###	21.43	21.2	21.27	621,879	13,255,350	30.1	30.1	###
2004-Aug-11 Wed	21.46	21.49	###	21.42	787,084	###	33.2	33.2	1.5
2004-Aug-10 Tue	###	21.52	###	21.45	1,023,159	###	###	###	1.5
2004-Aug-09 Mon	21.25	21.42	21.25	###			75.7	75.7	0.0
2004-Aug-06 Fri	21.2	###	###	###			###	###	0.0
2004-Aug-05 Thu	21.29	###	###	21.29			69.9	69.9	###
2004-Aug-04 Wed	21.49	21.49	21.27	###			25.4	25.4	0.0
2004-Aug-03 Tue	21.46	21.51	###	21.4	507,644	###	33.1	33.1	1.5
2004-Aug-02 Mon	21.25	21.48	21.23	###			73.7	73.7	0.0
2004-Jul-30 Fri	21.2	###	###	21.25	1,990,872	0	64.0	64.0	1.5
2004-Jul-29 Thu	21.2	21.23	###	###			###	###	0.0
2004-Jul-28 Wed	21.21	###	###	###			25.8	25.8	0.0
2004-Jul-27 Tue	###	21.28	###	###	969,749	10,318,129	###	###	0.0
2004-Jul-26 Mon	###	###	20.83	###	3,405,355	35,466,772	###	###	0.0
2004-Jul-23 Fri	###	21.43	###	###	1,782,743	###	19.7	19.7	0.0
2004-Jul-22 Thu	21.5	21.52	###	###			###	###	0.0
2004-Jul-21 Wed	21.72	21.74	###	###			24.2	24.2	0.0
2004-Jul-20 Tue	###	###	###	###	1,677,446	0	###	###	0.0
2004-Jul-19 Mon	21.84	###	21.77	21.89			###	###	###
2004-Jul-16 Fri	21.74	22	21.74	21.84	1,330,184	29,091,124	73.4	73.4	1.6
2004-Jul-15 Thu	21.81	21.86	21.7	21.72			29.2	29.2	###
2004-Jul-14 Wed	###	###	21.77	21.84			34.9	34.9	1.6
2004-Jul-13 Tue	###	###	###	###			26.8	26.8	0.0
2004-Jul-12 Mon	###	22.24	###	###			34.1	34.1	0.0
2004-Jul-09 Fri	###	22.25	###	###			28.4	28.4	0.0
2004-Jul-08 Thu	22.25	22.25	###	###			23.8	23.8	0.0
2004-Jul-07 Wed	22.23	###	###	###	872,427	0	25.9	25.9	0.0