(SGP) STOCKLAND Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 24-Apr-19 01:59:51 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

(SGP) STOCKLAND Daily Prices...

TOC Company Info for SGP Limits

Company Details for (SGP) STOCKLAND

Listing Code	SGP
Listing Name	STOCKLAND
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	STOCKLAND
ISIN Security	UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000SGP0

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for SGP .. Friday 10th November 2023

SGP 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	1.72	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SGP Bottom

End of day Prices (full format),

76800 Days for (SGP) STOCKLAND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.1
2024-Apr-17 Wed	4.46	4.48	4.43	4.43			28.1	28.1	###
2024-Apr-16 Tue	4.47	###	4.45	4.46			51.3	51.3	0.3
2024-Apr-15 Mon	4.54	###	4.5	4.53	3,438,149	###	42.7	42.7	###
2024-Apr-12 Fri	4.58	###	4.54	4.57	3,677,752	###	30.7	30.7	###
2024-Apr-11 Thu	###	4.645	4.58	###	3,198,985	###	64.5	64.5	0.0
2024-Apr-10 Wed	4.71	4.76	###	4.74	3,772,241	###	71.6	71.6	0.3
2024-Apr-09 Tue	4.74	4.775	###	###			###	###	0.0
2024-Apr-08 Mon	4.74	4.78	4.71	4.73	3,487,152	###	###	###	0.3
2024-Apr-05 Fri	###	4.78	###	4.72			73.5	73.5	0.3
2024-Apr-04 Thu	4.7	4.75	###	4.72			###	###	0.3
2024-Apr-03 Wed	4.83	4.85	###	###			17.5	17.5	0.0
2024-Apr-02 Tue	4.77	###	4.77	4.88	7,160,923	###	81.9	81.9	0.3
2024-Mar-28 Thu	4.83	###	4.81	4.85	6,084,577	###	###	###	###
2024-Mar-27 Wed	4.72	4.775	4.71	4.76			###	###	###
2024-Mar-26 Tue	4.73	4.745	###	4.72			37.0	37.0	0.3
2024-Mar-25 Mon	4.76	4.82	4.75	4.78	4,453,955	21,312,174	72.7	72.7	###
2024-Mar-22 Fri	4.8	4.85	4.78	4.78	7,060,477	###	###	###	###
2024-Mar-21 Thu	4.83	4.855	4.77	4.79	5,957,221	28,669,126	###	###	0.3
2024-Mar-20 Wed	4.85	4.85	4.77	4.78			23.8	23.8	###
2024-Mar-19 Tue	4.88	4.88	4.8	4.81			###	###	###
2024-Mar-18 Mon	4.81	4.84	4.76	4.8	4,001,987	###	37.4	37.4	0.3
2024-Mar-15 Fri	4.7	4.85	4.7	4.85	17,795,546	###	###	###	###
2024-Mar-14 Thu	4.74	4.77	4.7	4.74	6,527,345	30,906,978	69.3	69.3	0.3
2024-Mar-13 Wed	###	4.76	###	4.75	8,327,424	###	###	###	###
2024-Mar-12 Tue	###	4.76	4.645	4.72	6,271,970	###	76.6	76.6	0.3
2024-Mar-11 Mon	###	###	4.625	###	4,424,550	10,231,771	42.1	42.1	0.0
2024-Mar-08 Fri	###	4.71	###	4.71			###	###	###
2024-Mar-07 Thu	4.58	###	4.54	###			69.4	69.4	0.0
2024-Mar-06 Wed	###	###	4.55	4.56			25.9	25.9	0.3
2024-Mar-05 Tue	###	###	4.555	###	7,319,727	16,670,678	72.9	72.9	0.0
2024-Mar-04 Mon	4.58	###	4.55	4.59			70.0	70.0	0.3
2024-Mar-01 Fri	4.52	4.56	4.48	4.56	6,217,970	28,105,224	71.9	71.9	0.3
2024-Feb-29 Thu	4.45	4.51	###	4.49			###	###	###
2024-Feb-28 Wed	4.51	4.51	###	4.47	5,770,754	13,013,050	26.5	26.5	###
2024-Feb-27 Tue	4.49	4.51	###	4.47			###	###	###
2024-Feb-26 Mon	4.48	4.52	4.445	4.52			78.0	78.0	0.3
2024-Feb-23 Fri	###	###	4.46	4.47	7,809,859	17,415,985	###	###	###
2024-Feb-22 Thu	###	###	###	4.59	6,049,120	0	###	###	0.3
2024-Feb-21 Wed	###	###	4.5	###	5,244,384	###	###	###	0.0
2024-Feb-20 Tue	###	###	4.59	###			70.7	70.7	0.0
2024-Feb-19 Mon	###	###	###	###			###	###	0.0
2024-Feb-16 Fri	4.71	4.72	4.625	###			31.9	31.9	0.0
2024-Feb-15 Thu	4.57	###	4.53	###	7,626,270	###	79.3	79.3	0.0
2024-Feb-14 Wed	4.51	4.55	4.49	4.51			64.9	64.9	0.3
2024-Feb-13 Tue	###	###	4.59	4.59	3,389,672	###	36.8	36.8	0.3
2024-Feb-12 Mon	###	###	4.55	4.56	3,324,672	7,563,628	29.5	29.5	0.3
2024-Feb-09 Fri	4.55	###	4.53	###			78.6	78.6	0.0
2024-Feb-08 Thu	4.5	###	4.5	4.56	6,128,351	13,788,789	78.4	78.4	0.3
2024-Feb-07 Wed	4.43	4.49	4.425	4.47	6,305,353	###	###	###	###
2024-Feb-06 Tue	4.4	4.455	###	4.42	7,617,324	16,967,589	###	###	0.3
2024-Feb-05 Mon	4.48	4.52	4.445	4.49	4,536,922	20,336,752	###	###	###
2024-Feb-02 Fri	4.54	4.57	4.5	4.54	7,993,987	###	61.9	61.9	0.3
2024-Feb-01 Thu	4.52	4.525	4.44	4.47			31.2	31.2	###
2024-Jan-31 Wed	4.44	4.56	4.4	4.56	11,898,147	###	85.9	85.9	0.3
2024-Jan-30 Tue	4.45	4.47	4.41	4.47			###	###	###
2024-Jan-29 Mon	###	4.42	###	4.42	6,631,621	14,655,882	###	###	0.3
2024-Jan-25 Thu	###	4.375	4.285	###			24.1	24.1	0.0
2024-Jan-24 Wed	###	###	4.27	###			78.0	78.0	0.0
2024-Jan-23 Tue	###	###	4.29	###			###	###	0.0
2024-Jan-22 Mon	###	###	4.29	###	6,159,879	13,212,940	84.1	84.1	0.0
2024-Jan-19 Fri	###	###	4.255	4.29			###	###	###
2024-Jan-18 Thu	###	###	4.24	4.24			26.4	26.4	0.3
2024-Jan-17 Wed	4.46	4.46	###	4.41			###	###	###
2024-Jan-16 Tue	4.47	4.49	4.425	4.44	3,430,847	###	36.4	36.4	0.3
2024-Jan-15 Mon	4.45	4.5	###	4.49			80.0	80.0	###
2024-Jan-12 Fri	4.41	4.48	###	4.48	3,190,926	7,147,674	80.9	80.9	###
2024-Jan-11 Thu	4.51	4.51	4.43	4.43	4,535,452	20,273,470	###	###	###
2024-Jan-10 Wed	###	4.45	4.375	4.45			###	###	0.3
2024-Jan-09 Tue	4.45	4.46	###	###			23.2	23.2	0.0
2024-Jan-08 Mon	###	###	###	###			###	###	0.0
2024-Jan-05 Fri	###	###	###	###			###	###	0.0
2024-Jan-04 Thu	###	###	###	###			###	###	0.0
2024-Jan-03 Wed	4.4	4.42	###	###			28.3	28.3	0.0
2024-Jan-02 Tue	4.46	4.5	4.42	4.43	3,747,822	16,715,286	###	###	###
2023-Dec-29 Fri	4.5	4.5	4.45	4.45			###	###	0.3
2023-Dec-28 Thu	4.49	4.51	4.42	4.51			69.0	69.0	0.3
2023-Dec-27 Wed	4.49	4.52	4.46	4.49			###	###	###
2023-Dec-22 Fri	4.41	4.47	4.4	4.45	4,042,375	###	77.0	77.0	0.3
2023-Dec-21 Thu	4.43	4.455	###	4.41	7,789,183	###	###	###	###
2023-Dec-20 Wed	4.45	4.5	###	4.47	10,671,358	24,010,555	67.1	67.1	###
2023-Dec-19 Tue	4.41	4.44	###	4.4	13,201,859	29,308,126	###	###	0.3
2023-Dec-18 Mon	###	4.42	###	###			###	###	0.0
2023-Dec-15 Fri	4.5	4.52	4.44	4.51			###	###	0.3
2023-Dec-14 Thu	###	4.46	###	4.44	9,510,385	21,208,158	78.7	78.7	0.3
2023-Dec-13 Wed	4.24	4.29	4.23	4.26			###	###	0.3
2023-Dec-12 Tue	4.24	4.26	###	4.25			71.2	71.2	###
2023-Dec-11 Mon	###	4.21	###	4.2			79.9	79.9	###
2023-Dec-08 Fri	###	4.21	###	###	10,709,821	22,544,173	###	###	0.0
2023-Dec-07 Thu	###	4.21	###	###	6,350,851	13,368,541	67.4	67.4	0.0
2023-Dec-06 Wed	###	###	###	###	15,417,227	0	83.7	83.7	0.0
2023-Dec-05 Tue	###	###	###	4			25.6	25.6	0.3
2023-Dec-04 Mon	###	4.125	###	###			###	###	0.0
2023-Dec-01 Fri	###	###	###	###			###	###	0.0
2023-Nov-30 Thu	###	###	###	###	16,162,445	0	###	###	0.0
2023-Nov-29 Wed	###	###	###	###			###	###	0.0
2023-Nov-28 Tue	###	###	###	###	7,134,827	0	74.3	74.3	0.0
2023-Nov-27 Mon	###	###	3.945	###			###	###	0.0
2023-Nov-24 Fri	###	###	###	###			75.2	75.2	0.0
2023-Nov-23 Thu	###	###	###	###	6,884,081	0	###	###	0.0
2023-Nov-22 Wed	4	###	###	4	10,610,628	0	72.7	72.7	0.3
2023-Nov-21 Tue	###	###	###	###	12,297,723	0	###	###	0.0
2023-Nov-20 Mon	4	###	###	###	6,354,175	0	###	###	0.0
2023-Nov-17 Fri	###	4	###	###	4,331,944	8,663,888	73.9	73.9	0.0
2023-Nov-16 Thu	###	###	###	###			###	###	0.0
2023-Nov-15 Wed	###	###	###	###			###	###	0.0
2023-Nov-14 Tue	3.79	3.84	3.79	3.8			65.3	65.3	###
2023-Nov-13 Mon	3.79	3.8	3.76	3.77	2,669,243	###	###	###	###
2023-Nov-10 Fri	3.78	3.82	3.77	3.81			###	###	0.3
2023-Nov-09 Thu	3.88	###	3.825	3.84			###	###	0.3
2023-Nov-08 Wed	3.85	###	3.8	3.86	10,046,245	###	###	###	0.3
2023-Nov-07 Tue	3.72	###	3.72	3.79			81.3	81.3	###
2023-Nov-06 Mon	3.75	3.78	3.74	3.76			71.5	71.5	0.3
2023-Nov-03 Fri	3.7	3.75	###	3.73	10,141,246	###	###	###	###
2023-Nov-02 Thu	###	3.7	###	###			64.3	64.3	0.0
2023-Nov-01 Wed	3.55	###	3.54	###			79.8	79.8	0.0
2023-Oct-31 Tue	3.53	###	###	3.54			###	###	0.3
2023-Oct-30 Mon	3.52	3.55	3.49	3.5			###	###	0.3
2023-Oct-27 Fri	3.58	###	3.55	3.56	5,102,953	9,057,741	###	###	0.3
2023-Oct-26 Thu	###	###	3.56	3.56	7,233,852	12,876,256	27.8	27.8	0.3
2023-Oct-25 Wed	###	3.72	###	###	5,465,174	10,165,223	31.6	31.6	0.0
2023-Oct-24 Tue	###	###	###	###	3,985,146	0	67.4	67.4	0.0
2023-Oct-23 Mon	###	3.71	###	###	4,201,958	###	39.4	39.4	0.0
2023-Oct-20 Fri	###	3.73	###	3.71			75.2	75.2	###
2023-Oct-19 Thu	3.72	3.75	###	3.72			###	###	0.3
2023-Oct-18 Wed	3.74	3.78	3.725	3.77			78.0	78.0	###
2023-Oct-17 Tue	3.8	3.82	3.745	3.77			31.9	31.9	###
2023-Oct-16 Mon	3.82	3.85	3.77	3.79	3,939,641	###	38.7	38.7	###
2023-Oct-13 Fri	3.86	3.88	3.83	3.84			###	###	0.3
2023-Oct-12 Thu	###	###	3.89	###			73.1	73.1	0.0
2023-Oct-11 Wed	3.86	###	3.83	3.88	6,113,749	11,707,829	###	###	0.3
2023-Oct-10 Tue	3.79	3.84	3.77	3.8			###	###	###
2023-Oct-09 Mon	3.76	3.78	3.725	3.74			###	###	0.3
2023-Oct-06 Fri	3.76	3.78	3.73	3.75	3,012,770	11,312,951	36.1	36.1	0.3
2023-Oct-05 Thu	3.74	3.78	3.73	3.77	9,097,757	34,162,077	###	###	###
2023-Oct-04 Wed	3.72	3.77	###	3.72	7,917,940	###	###	###	0.3
2023-Oct-03 Tue	3.84	3.86	3.77	3.77			26.2	26.2	###
2023-Oct-02 Mon	###	###	3.89	###			###	###	0.0
2023-Sep-29 Fri	4	###	###	###			15.6	15.6	0.0
2023-Sep-28 Thu	###	3.985	###	###			###	###	0.0
2023-Sep-27 Wed	###	###	3.89	###			81.9	81.9	0.0
2023-Sep-26 Tue	3.89	###	3.86	###	7,808,023	15,069,484	###	###	0.0
2023-Sep-25 Mon	3.87	###	3.82	###	3,496,127	###	###	###	0.0
2023-Sep-22 Fri	3.87	###	3.85	###			66.3	66.3	0.0
2023-Sep-21 Thu	4	###	###	###			###	###	0.0
2023-Sep-20 Wed	4	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	###	###	4			34.1	34.1	0.3
2023-Sep-18 Mon	###	###	###	###			43.6	43.6	0.0
2023-Sep-15 Fri	###	###	###	###			###	###	0.0
2023-Sep-14 Thu	###	###	###	4	6,691,985	0	###	###	0.3
2023-Sep-13 Wed	###	###	###	###			37.8	37.8	0.0
2023-Sep-12 Tue	###	###	###	###			###	###	0.0
2023-Sep-11 Mon	4	###	###	###			39.7	39.7	0.0
2023-Sep-08 Fri	###	###	4	###	10,078,278	20,156,556	25.4	25.4	0.0
2023-Sep-07 Thu	###	###	4.055	###			33.9	33.9	0.0
2023-Sep-06 Wed	###	###	###	###	5,772,471	0	23.0	23.0	0.0
2023-Sep-05 Tue	###	4.2	###	###			32.7	32.7	0.0
2023-Sep-04 Mon	4.24	4.275	4.21	4.23			37.2	37.2	0.3
2023-Sep-01 Fri	4.24	4.26	4.2	4.22	3,236,123	###	###	###	###
2023-Aug-31 Thu	4.27	4.28	4.2	4.24	17,441,825	###	###	###	0.3
2023-Aug-30 Wed	4.21	4.26	###	4.23			###	###	0.3
2023-Aug-29 Tue	4.22	4.245	4.185	4.21	4,458,144	18,791,076	33.5	33.5	###
2023-Aug-28 Mon	4.22	4.24	4.175	4.22	4,803,657	20,211,386	###	###	###
2023-Aug-25 Fri	###	###	###	###			69.9	69.9	0.0
2023-Aug-24 Thu	4.21	###	4.21	4.22	10,980,986	23,114,975	67.7	67.7	###
2023-Aug-23 Wed	4.21	4.29	###	4.24	9,343,151	20,041,058	72.2	72.2	0.3
2023-Aug-22 Tue	###	4.21	###	###			80.2	80.2	0.0
2023-Aug-21 Mon	###	###	###	###			77.4	77.4	0.0
2023-Aug-18 Fri	###	###	###	###	7,055,484	0	76.4	76.4	0.0
2023-Aug-17 Thu	###	4.155	###	###	10,537,741	21,892,156	###	###	0.0
2023-Aug-16 Wed	###	###	###	###			87.6	87.6	0.0
2023-Aug-15 Tue	###	###	###	###	5,566,381	0	32.4	32.4	0.0
2023-Aug-14 Mon	###	###	###	###	3,280,347	0	###	###	0.0
2023-Aug-11 Fri	###	###	###	###			72.8	72.8	0.0
2023-Aug-10 Thu	###	###	###	###	4,913,075	0	###	###	0.0
2023-Aug-09 Wed	###	###	4.055	###	8,278,928	16,785,526	###	###	0.0
2023-Aug-08 Tue	###	###	###	###			###	###	0.0
2023-Aug-07 Mon	###	###	###	###	2,745,687	0	###	###	0.0
2023-Aug-04 Fri	###	###	###	###			###	###	0.0
2023-Aug-03 Thu	###	###	###	###	4,018,721	0	###	###	0.0
2023-Aug-02 Wed	4.24	4.28	###	###	5,532,423	11,839,385	29.6	29.6	0.0
2023-Aug-01 Tue	4.23	4.29	4.21	4.26			###	###	0.3
2023-Jul-31 Mon	4.22	4.245	###	4.22	7,371,340	###	###	###	###
2023-Jul-28 Fri	4.25	4.25	###	4.21	12,822,750	27,248,343	###	###	###
2023-Jul-27 Thu	###	4.29	###	4.27	5,515,545	11,830,844	###	###	###
2023-Jul-26 Wed	###	###	4.085	###			###	###	0.0
2023-Jul-25 Tue	###	###	###	###	3,414,950	0	30.0	30.0	0.0
2023-Jul-24 Mon	###	###	###	###			###	###	0.0
2023-Jul-21 Fri	###	###	###	###			###	###	0.0
2023-Jul-20 Thu	4.2	4.22	###	###			19.3	19.3	0.0
2023-Jul-19 Wed	###	###	###	###			###	###	0.0
2023-Jul-18 Tue	###	###	###	###			23.5	23.5	0.0
2023-Jul-17 Mon	4.2	4.2	###	###	3,471,186	###	###	###	0.0
2023-Jul-14 Fri	###	4.21	###	4.2	5,699,045	11,996,489	63.2	63.2	###
2023-Jul-13 Thu	###	###	###	###			###	###	0.0
2023-Jul-12 Wed	###	###	###	###			28.9	28.9	0.0
2023-Jul-11 Tue	###	###	###	###			82.2	82.2	0.0
2023-Jul-10 Mon	###	###	###	###	4,076,444	0	###	###	0.0
2023-Jul-07 Fri	###	###	###	###			30.6	30.6	0.0
2023-Jul-06 Thu	###	###	###	###			30.7	30.7	0.0
2023-Jul-05 Wed	###	###	###	###			73.9	73.9	0.0
2023-Jul-04 Tue	4	4.085	###	###	5,983,458	###	###	###	0.0
2023-Jul-03 Mon	###	###	###	###	6,912,143	0	###	###	0.0
2023-Jun-30 Fri	4	###	###	###	8,025,320	0	66.6	66.6	0.0
2023-Jun-29 Thu	###	4.075	###	###			20.1	20.1	0.0
2023-Jun-28 Wed	###	###	###	###	8,444,053	0	###	###	0.0
2023-Jun-27 Tue	###	###	###	###			31.5	31.5	0.0
2023-Jun-26 Mon	###	###	###	4			###	###	0.3
2023-Jun-23 Fri	###	###	###	###	6,451,048	0	28.4	28.4	0.0
2023-Jun-22 Thu	###	4.2	4.075	###	7,329,958	###	###	###	0.0
2023-Jun-21 Wed	4.27	4.29	4.21	4.24			31.3	31.3	0.3
2023-Jun-20 Tue	4.2	4.325	###	4.29			###	###	###
2023-Jun-19 Mon	###	4.21	###	4.21	5,896,851	12,412,871	77.5	77.5	###
2023-Jun-16 Fri	###	###	###	###			###	###	0.0
2023-Jun-15 Thu	###	###	###	###	11,106,380	0	81.9	81.9	0.0
2023-Jun-14 Wed	###	###	###	###			###	###	0.0
2023-Jun-13 Tue	###	###	###	###			###	###	0.0
2023-Jun-09 Fri	###	###	###	###	5,347,845	0	###	###	0.0
2023-Jun-08 Thu	###	###	###	###			###	###	0.0
2023-Jun-07 Wed	###	###	4.26	4.28	7,827,841	###	20.9	20.9	0.3
2023-Jun-06 Tue	###	###	###	###	7,995,427	0	41.0	41.0	0.0
2023-Jun-05 Mon	4.44	4.44	###	4.41	4,676,281	10,381,343	37.3	37.3	###
2023-Jun-02 Fri	###	4.41	###	###	5,173,572	11,407,726	###	###	0.0
2023-Jun-01 Thu	###	###	4.27	###	7,849,546	16,758,780	###	###	0.0
2023-May-31 Wed	###	###	4.24	4.26	18,866,624	39,997,242	26.0	26.0	0.3
2023-May-30 Tue	4.4	4.41	###	###			28.4	28.4	0.0
2023-May-29 Mon	###	4.44	###	4.41			75.8	75.8	###
2023-May-26 Fri	###	###	###	###			###	###	0.0
2023-May-25 Thu	###	4.375	4.325	###	5,958,546	25,919,675	###	###	0.0
2023-May-24 Wed	4.44	4.46	4.375	###			33.0	33.0	0.0
2023-May-23 Tue	4.42	4.47	4.41	4.45	5,510,085	24,464,777	###	###	0.3
2023-May-22 Mon	4.45	4.46	4.385	###	4,723,371	###	31.1	31.1	0.0
2023-May-19 Fri	4.41	4.45	###	4.44	3,624,287	###	72.3	72.3	0.3
2023-May-18 Thu	4.45	4.48	4.385	4.41			29.6	29.6	###
2023-May-17 Wed	4.41	4.455	4.41	4.43			74.5	74.5	###
2023-May-16 Tue	4.5	4.52	4.47	4.48			40.2	40.2	###
2023-May-15 Mon	4.5	4.52	4.47	4.52	4,083,259	18,354,249	###	###	0.3
2023-May-12 Fri	4.47	4.485	4.42	4.48	7,609,525	###	70.0	70.0	###
2023-May-11 Thu	4.48	4.49	4.43	4.48			###	###	###
2023-May-10 Wed	4.44	4.52	4.42	4.48			###	###	###
2023-May-09 Tue	4.56	4.56	4.44	4.44			19.3	19.3	0.3
2023-May-08 Mon	4.48	4.59	4.48	4.58	8,446,480	38,304,786	###	###	0.3
2023-May-05 Fri	4.48	4.54	4.43	4.52			###	###	0.3
2023-May-04 Thu	###	4.43	###	4.42	10,116,550	22,408,158	###	###	0.3
2023-May-03 Wed	###	###	4.28	###	8,525,124	###	###	###	0.0
2023-May-02 Tue	4.5	4.54	###	###			19.5	19.5	0.0
2023-May-01 Mon	4.48	4.54	4.48	4.5			78.4	78.4	###
2023-Apr-28 Fri	###	###	###	4.45			###	###	0.3
2023-Apr-27 Thu	###	###	4.29	###			70.2	70.2	0.0
2023-Apr-26 Wed	###	###	4.25	###	10,708,276	22,755,086	###	###	0.0
2023-Apr-24 Mon	4.23	4.29	4.22	4.27			80.2	80.2	###
2023-Apr-21 Fri	4.22	4.23	###	4.21	5,491,143	###	###	###	###
2023-Apr-20 Thu	4.24	4.25	###	4.2			###	###	###
2023-Apr-19 Wed	4.25	4.26	4.2	4.22	4,872,770	###	###	###	###
2023-Apr-18 Tue	4.27	4.29	4.2	4.26	8,299,248	###	###	###	0.3
2023-Apr-17 Mon	4.2	4.28	###	4.28	5,754,576	###	84.1	84.1	0.3
2023-Apr-14 Fri	###	4.21	###	4.2	4,591,388	9,664,871	###	###	###
2023-Apr-13 Thu	###	###	###	###	12,856,747	0	###	###	0.0
2023-Apr-12 Wed	4.27	4.27	###	###	9,967,420	21,280,441	21.5	21.5	0.0
2023-Apr-11 Tue	###	4.25	###	4.25	11,800,079	###	###	###	###
2023-Apr-06 Thu	###	###	###	###	7,427,951	0	###	###	0.0
2023-Apr-05 Wed	4.22	4.25	###	###	14,375,882	30,548,749	###	###	0.0
2023-Apr-04 Tue	###	###	###	###	15,033,644	0	85.8	85.8	0.0
2023-Apr-03 Mon	###	###	###	###			###	###	0.0
2023-Mar-31 Fri	###	4	###	###	14,753,745	###	###	###	0.0
2023-Mar-30 Thu	###	###	###	###			###	###	0.0
2023-Mar-29 Wed	###	###	3.88	###	5,866,741	11,381,477	###	###	0.0
2023-Mar-28 Tue	###	###	3.88	###			###	###	0.0
2023-Mar-27 Mon	3.88	###	3.87	###	6,824,856	###	80.2	80.2	0.0
2023-Mar-24 Fri	3.82	3.87	3.81	3.85			70.9	70.9	0.3
2023-Mar-23 Thu	3.82	3.86	3.8	3.84	13,541,322	###	###	###	0.3
2023-Mar-22 Wed	3.88	3.88	3.82	3.85			31.8	31.8	0.3
2023-Mar-21 Tue	3.84	###	###	3.85			###	###	0.3
2023-Mar-20 Mon	3.83	3.85	3.8	3.82			50.0	50.0	0.3
2023-Mar-17 Fri	3.85	###	3.81	###	25,557,977	48,687,946	76.5	76.5	0.0
2023-Mar-16 Thu	3.8	3.87	3.8	3.85	11,352,770	43,537,872	###	###	0.3
2023-Mar-15 Wed	3.81	###	3.785	3.89	13,141,384	###	83.5	83.5	0.3
2023-Mar-14 Tue	###	3.8	###	3.77			91.2	91.2	###
2023-Mar-13 Mon	3.75	3.76	###	3.7	3,726,085	###	30.4	30.4	0.3
2023-Mar-10 Fri	3.76	3.79	3.73	3.75			45.2	45.2	0.3
2023-Mar-09 Thu	3.88	###	3.83	3.83			###	###	###
2023-Mar-08 Wed	3.81	3.83	3.78	3.8			36.4	36.4	###
2023-Mar-07 Tue	3.8	3.83	3.77	3.82	5,578,787	###	###	###	0.3
2023-Mar-06 Mon	3.75	3.83	3.75	3.79			###	###	###
2023-Mar-03 Fri	3.78	3.79	3.71	3.73			###	###	###
2023-Mar-02 Thu	3.74	3.77	3.72	3.75			###	###	0.3
2023-Mar-01 Wed	3.82	3.83	3.755	3.78			###	###	0.3
2023-Feb-28 Tue	3.79	3.87	3.76	3.84	16,965,986	###	###	###	0.3
2023-Feb-27 Mon	3.79	3.81	3.74	3.76			44.2	44.2	0.3
2023-Feb-24 Fri	3.79	3.86	3.79	3.84			###	###	0.3
2023-Feb-23 Thu	3.79	3.81	3.75	3.75	5,961,222	###	30.4	30.4	0.3
2023-Feb-22 Wed	3.81	3.83	3.74	3.81			68.1	68.1	0.3
2023-Feb-21 Tue	3.77	3.79	###	3.76			###	###	0.3
2023-Feb-20 Mon	3.85	###	3.85	3.89	7,859,477	###	83.8	83.8	0.3
2023-Feb-17 Fri	###	###	###	3.88	5,693,884	0	39.7	39.7	0.3
2023-Feb-16 Thu	3.86	###	3.84	###			###	###	0.0
2023-Feb-15 Wed	###	###	3.83	3.84	10,196,120	###	25.5	25.5	0.3
2023-Feb-14 Tue	###	###	###	###			38.7	38.7	0.0
2023-Feb-13 Mon	3.86	3.925	3.86	###	4,984,471	19,402,053	84.5	84.5	0.0
2023-Feb-10 Fri	3.83	###	3.83	###			###	###	0.0
2023-Feb-09 Thu	###	4	3.87	###			###	###	0.0
2023-Feb-08 Wed	###	###	###	4			36.2	36.2	0.3
2023-Feb-07 Tue	###	###	###	4			24.2	24.2	0.3
2023-Feb-06 Mon	###	###	4.075	###			###	###	0.0
2023-Feb-03 Fri	###	4.21	###	###			80.6	80.6	0.0
2023-Feb-02 Thu	###	###	###	###			69.0	69.0	0.0
2023-Feb-01 Wed	###	###	###	###			80.6	80.6	0.0
2023-Jan-31 Tue	###	4	###	###			38.0	38.0	0.0
2023-Jan-30 Mon	###	4	###	###	10,147,583	###	###	###	0.0
2023-Jan-27 Fri	###	###	###	###			71.2	71.2	0.0
2023-Jan-25 Wed	###	###	3.89	3.89			29.4	29.4	0.3
2023-Jan-24 Tue	3.86	###	3.84	###			###	###	0.0
2023-Jan-23 Mon	###	###	3.85	3.89			###	###	0.3
2023-Jan-20 Fri	3.81	###	3.74	3.89	12,522,423	###	###	###	0.3
2023-Jan-19 Thu	###	###	3.855	3.88			34.5	34.5	0.3
2023-Jan-18 Wed	###	###	3.84	3.86			###	###	0.3
2023-Jan-17 Tue	3.82	3.88	3.82	3.87			###	###	###
2023-Jan-16 Mon	3.76	3.83	3.76	3.83			###	###	###
2023-Jan-13 Fri	3.75	3.79	3.74	3.76	4,055,756	15,269,921	###	###	0.3
2023-Jan-12 Thu	3.78	3.79	3.73	3.74			26.0	26.0	0.3
2023-Jan-11 Wed	###	###	###	3.72	3,453,450	0	###	###	0.3
2023-Jan-10 Tue	3.7	3.71	###	###			29.3	29.3	0.0
2023-Jan-09 Mon	###	###	###	###			###	###	0.0
2023-Jan-06 Fri	###	3.645	###	###	5,294,573	9,649,359	23.9	23.9	0.0
2023-Jan-05 Thu	###	3.7	###	###			###	###	0.0
2023-Jan-04 Wed	###	###	3.59	###			22.6	22.6	0.0
2023-Jan-03 Tue	###	###	3.58	###	3,956,653	###	38.7	38.7	0.0
2022-Dec-30 Fri	###	3.7	###	###	5,891,445	10,899,173	16.8	16.8	0.0
2022-Dec-29 Thu	###	###	3.585	###			###	###	0.0
2022-Dec-28 Wed	3.73	3.76	3.725	3.74			###	###	0.3
2022-Dec-23 Fri	3.74	3.755	3.71	3.75	3,351,287	12,508,678	###	###	0.3
2022-Dec-22 Thu	3.73	3.78	3.72	3.77	7,128,351	###	76.0	76.0	###
2022-Dec-21 Wed	3.73	3.81	3.71	3.75			67.6	67.6	0.3
2022-Dec-20 Tue	3.82	3.85	###	###	12,361,184	23,795,279	###	###	0.0
2022-Dec-19 Mon	3.83	3.88	3.83	3.84			###	###	0.3
2022-Dec-16 Fri	3.84	###	###	3.88	16,815,825	0	###	###	0.3
2022-Dec-15 Thu	###	3.925	3.85	3.85	9,765,479	###	33.1	33.1	0.3
2022-Dec-14 Wed	###	###	3.885	###			30.3	30.3	0.0
2022-Dec-13 Tue	3.89	3.89	3.83	3.86			###	###	0.3
2022-Dec-12 Mon	3.87	###	3.86	3.87	3,961,755	7,646,187	###	###	###
2022-Dec-09 Fri	3.88	3.885	3.83	3.87			35.2	35.2	###
2022-Dec-08 Thu	3.86	3.87	3.82	3.86			75.9	75.9	0.3
2022-Dec-07 Wed	3.85	3.875	3.81	3.85	9,062,521	###	73.2	73.2	0.3
2022-Dec-06 Tue	3.89	###	3.86	3.86			35.1	35.1	0.3
2022-Dec-05 Mon	3.89	###	3.84	###	7,644,840	###	###	###	0.0
2022-Dec-02 Fri	3.86	3.88	3.81	3.83	7,210,171	###	31.6	31.6	###
2022-Dec-01 Thu	3.88	###	3.85	###			###	###	0.0
2022-Nov-30 Wed	3.8	3.82	3.75	3.8			60.7	60.7	###
2022-Nov-29 Tue	3.79	3.82	3.78	3.8	6,998,259	26,593,384	###	###	###
2022-Nov-28 Mon	3.8	3.81	3.76	3.79	4,976,682	18,836,741	45.6	45.6	###
2022-Nov-25 Fri	3.79	###	3.75	3.79	2,681,340	###	###	###	###
2022-Nov-24 Thu	3.73	3.78	3.72	3.76			###	###	0.3
2022-Nov-23 Wed	3.73	3.74	###	3.71	3,849,359	###	35.8	35.8	###
2022-Nov-22 Tue	3.75	3.76	3.7	3.71	3,886,125	14,495,246	30.1	30.1	###
2022-Nov-21 Mon	###	3.74	###	3.74	4,475,845	###	###	###	0.3
2022-Nov-18 Fri	###	3.72	###	###			###	###	0.0
2022-Nov-17 Thu	###	###	###	###			73.1	73.1	0.0
2022-Nov-16 Wed	###	###	3.58	###			73.9	73.9	0.0
2022-Nov-15 Tue	###	###	###	###			###	###	0.0
2022-Nov-14 Mon	###	3.74	###	###	6,100,371	###	71.6	71.6	0.0
2022-Nov-11 Fri	###	3.74	###	3.72	8,359,975	15,633,153	###	###	0.3
2022-Nov-10 Thu	3.57	3.57	3.53	3.57	4,464,823	15,850,121	70.9	70.9	0.3
2022-Nov-09 Wed	3.52	3.57	3.51	3.57	4,173,577	###	###	###	0.3
2022-Nov-08 Tue	3.5	3.51	3.46	3.51			###	###	###
2022-Nov-07 Mon	3.5	3.52	3.46	3.48			36.3	36.3	0.2
2022-Nov-04 Fri	3.47	3.52	3.44	3.49			66.5	66.5	###
2022-Nov-03 Thu	3.47	3.48	3.42	3.46	4,010,651	13,836,745	38.3	38.3	0.2
2022-Nov-02 Wed	3.59	###	3.52	3.52			21.8	21.8	###
2022-Nov-01 Tue	###	###	3.55	###			58.9	58.9	0.0
2022-Oct-31 Mon	3.58	###	3.53	###	7,297,322	12,879,773	###	###	0.0
2022-Oct-28 Fri	3.48	3.54	3.47	3.52	3,951,751	13,850,887	###	###	###
2022-Oct-27 Thu	3.48	3.485	3.44	3.45			###	###	###
2022-Oct-26 Wed	3.44	3.5	3.42	3.48			###	###	0.2
2022-Oct-25 Tue	###	###	###	###	6,092,343	0	75.2	75.2	0.0
2022-Oct-24 Mon	###	###	###	###			###	###	0.0
2022-Oct-21 Fri	###	###	###	###			###	###	0.0
2022-Oct-20 Thu	###	###	3.27	###	6,691,576	10,940,726	82.8	82.8	0.0
2022-Oct-19 Wed	###	###	###	###			25.0	25.0	0.0
2022-Oct-18 Tue	3.25	###	3.25	###	7,657,354	###	81.9	81.9	0.0
2022-Oct-17 Mon	3.24	3.27	3.23	3.23	4,074,241	13,241,283	###	###	###
2022-Oct-14 Fri	3.28	3.28	3.23	3.26			35.8	35.8	0.2
2022-Oct-13 Thu	3.24	3.26	3.21	3.23	3,902,350	###	38.9	38.9	###
2022-Oct-12 Wed	3.25	3.29	3.24	3.27			77.2	77.2	###
2022-Oct-11 Tue	3.27	3.28	3.23	3.24			###	###	###
2022-Oct-10 Mon	3.26	3.29	3.24	3.27	3,566,285	11,643,920	###	###	###
2022-Oct-07 Fri	###	###	###	###	4,150,978	0	32.9	32.9	0.0
2022-Oct-06 Thu	###	3.4	###	###	7,124,885	###	77.1	77.1	0.0
2022-Oct-05 Wed	3.42	3.45	###	###	6,353,921	###	24.8	24.8	0.0
2022-Oct-04 Tue	###	3.41	###	3.41			###	###	###
2022-Oct-03 Mon	3.26	###	3.24	3.27	5,302,989	8,590,842	79.5	79.5	###
2022-Sep-30 Fri	###	3.29	###	3.27	11,165,741	18,367,643	85.0	85.0	###
2022-Sep-29 Thu	3.25	3.26	3.22	3.24	6,473,279	20,973,423	###	###	###
2022-Sep-28 Wed	###	###	3.125	###	7,111,373	11,111,520	79.1	79.1	0.0
2022-Sep-27 Tue	3.21	3.23	###	###	7,339,371	11,853,084	###	###	0.0
2022-Sep-26 Mon	3.25	3.29	3.24	3.24	6,455,471	###	###	###	###
2022-Sep-23 Fri	###	###	3.26	3.29	9,379,446	###	43.0	43.0	###
2022-Sep-21 Wed	###	###	###	###	7,142,470	0	34.6	34.6	0.0
2022-Sep-20 Tue	3.5	3.51	3.43	3.44			26.5	26.5	0.2
2022-Sep-19 Mon	3.45	3.51	3.45	3.49			85.6	85.6	###
2022-Sep-16 Fri	3.41	3.45	3.41	3.45			###	###	###
2022-Sep-15 Thu	3.45	3.49	###	3.47	12,783,889	22,307,886	73.8	73.8	0.2
2022-Sep-14 Wed	3.5	3.5	3.44	3.45	9,498,657	###	19.3	19.3	###
2022-Sep-13 Tue	###	###	3.57	###	6,965,227	###	65.1	65.1	0.0
2022-Sep-12 Mon	###	###	3.59	3.59	6,460,226	###	32.7	32.7	###
2022-Sep-09 Fri	3.58	###	3.53	3.58			60.6	60.6	0.3
2022-Sep-08 Thu	3.51	###	3.51	###	6,692,674	11,745,642	82.7	82.7	0.0
2022-Sep-07 Wed	3.52	3.53	3.46	3.5	9,130,144	31,909,853	###	###	0.3
2022-Sep-06 Tue	3.57	3.58	3.51	3.54	5,227,751	18,532,377	###	###	0.3
2022-Sep-05 Mon	3.55	3.57	###	3.54			###	###	0.3
2022-Sep-02 Fri	3.54	3.58	3.51	3.54	5,116,480	18,137,921	###	###	0.3
2022-Sep-01 Thu	3.56	3.56	3.5	3.55			48.0	48.0	###
2022-Aug-31 Wed	###	###	3.59	###	9,788,244	###	59.9	59.9	0.0
2022-Aug-30 Tue	###	3.645	###	###			###	###	0.0
2022-Aug-29 Mon	###	###	###	###	4,240,347	0	71.2	71.2	0.0
2022-Aug-26 Fri	###	3.71	###	###	4,746,925	8,805,545	36.7	36.7	0.0
2022-Aug-25 Thu	###	3.71	###	###			###	###	0.0
2022-Aug-24 Wed	###	###	3.59	###	6,901,845	###	63.3	63.3	0.0
2022-Aug-23 Tue	###	###	###	###			76.7	76.7	0.0
2022-Aug-22 Mon	###	###	3.58	###	11,544,471	###	46.8	46.8	0.0
2022-Aug-19 Fri	3.79	3.8	###	3.73	12,789,752	24,300,528	24.4	24.4	###
2022-Aug-18 Thu	3.84	3.84	3.78	3.81	4,751,080	###	###	###	0.3
2022-Aug-17 Wed	3.84	3.85	3.79	3.82			###	###	0.3
2022-Aug-16 Tue	3.84	3.88	3.8	3.8			35.4	35.4	###
2022-Aug-15 Mon	3.83	3.89	3.83	3.86			###	###	0.3
2022-Aug-12 Fri	3.82	3.855	3.81	3.82			###	###	0.3
2022-Aug-11 Thu	3.83	3.89	3.83	3.89			74.4	74.4	0.3
2022-Aug-10 Wed	3.84	3.85	3.79	3.8			###	###	###
2022-Aug-09 Tue	3.86	3.87	3.84	3.85	5,611,928	21,633,982	33.7	33.7	0.3
2022-Aug-08 Mon	3.81	3.85	3.79	3.84			69.4	69.4	0.3
2022-Aug-05 Fri	3.85	3.89	3.83	3.88	3,836,185	14,807,674	70.2	70.2	0.3
2022-Aug-04 Thu	3.89	###	3.84	3.86			33.0	33.0	0.3
2022-Aug-03 Wed	3.82	3.87	3.8	3.84	7,360,879	28,228,970	###	###	0.3
2022-Aug-02 Tue	3.88	3.88	3.785	3.82			28.2	28.2	0.3
2022-Aug-01 Mon	3.86	3.89	3.84	3.89	5,922,373	22,889,971	79.5	79.5	0.3
2022-Jul-29 Fri	3.81	3.85	3.79	3.85	13,612,289	51,998,943	###	###	0.3
2022-Jul-28 Thu	3.81	3.83	3.74	3.75			18.5	18.5	0.3
2022-Jul-27 Wed	3.8	3.83	3.77	3.8			65.7	65.7	###
2022-Jul-26 Tue	3.81	3.82	3.77	3.79			###	###	###
2022-Jul-25 Mon	3.85	3.88	3.82	3.82			###	###	0.3
2022-Jul-22 Fri	3.8	3.86	3.8	3.82	8,149,976	###	###	###	0.3
2022-Jul-21 Thu	3.83	3.83	3.75	3.79			###	###	###
2022-Jul-20 Wed	3.82	3.84	3.79	3.82	5,686,222	###	###	###	0.3
2022-Jul-19 Tue	3.77	3.8	3.76	3.8	6,689,580	###	###	###	###
2022-Jul-18 Mon	3.75	3.8	3.75	3.77	5,639,977	###	###	###	###
2022-Jul-15 Fri	3.7	3.8	3.7	3.8	5,739,271	###	87.7	87.7	###
2022-Jul-14 Thu	3.76	3.76	3.7	3.73			###	###	###
2022-Jul-13 Wed	3.83	3.86	3.78	3.79			26.3	26.3	###
2022-Jul-12 Tue	3.79	3.82	3.77	3.78	3,434,254	###	51.9	51.9	0.3
2022-Jul-11 Mon	3.79	3.84	3.77	3.78			52.5	52.5	0.3
2022-Jul-08 Fri	3.78	3.81	3.75	3.78			60.8	60.8	0.3
2022-Jul-07 Thu	3.78	3.8	3.75	3.77	7,184,381	###	###	###	###
2022-Jul-06 Wed	###	3.79	###	3.78	7,275,474	13,787,023	84.1	84.1	0.3
2022-Jul-05 Tue	3.74	3.74	###	###			11.4	11.4	0.0
2022-Jul-04 Mon	3.74	3.77	3.7	3.73			###	###	###
2022-Jul-01 Fri	###	3.7	###	###	7,743,042	14,324,627	###	###	0.0
2022-Jun-30 Thu	3.72	3.73	###	###	13,582,047	###	###	###	0.0
2022-Jun-29 Wed	3.76	3.77	###	###	12,305,580	###	29.7	29.7	0.0
2022-Jun-28 Tue	###	3.955	###	###			64.1	64.1	0.0
2022-Jun-27 Mon	###	###	3.86	###			62.6	62.6	0.0
2022-Jun-24 Fri	3.8	3.86	3.78	3.85			###	###	0.3
2022-Jun-23 Thu	3.75	3.79	3.72	3.77	5,781,143	###	###	###	###
2022-Jun-22 Wed	3.71	3.71	###	###	8,083,252	###	###	###	0.0
2022-Jun-21 Tue	###	###	3.59	###	9,781,046	17,556,977	###	###	0.0
2022-Jun-20 Mon	3.55	###	3.55	###			###	###	0.0
2022-Jun-17 Fri	3.53	3.54	3.47	3.54			###	###	0.3
2022-Jun-16 Thu	###	###	3.54	3.54	16,632,055	###	###	###	0.3
2022-Jun-15 Wed	###	###	3.58	3.59	11,410,952	###	52.0	52.0	###
2022-Jun-14 Tue	###	###	3.53	###	16,705,528	29,485,256	###	###	0.0
2022-Jun-10 Fri	3.72	###	###	###	7,102,381	0	27.4	27.4	0.0
2022-Jun-09 Thu	3.73	3.75	###	3.72	7,043,376	###	54.3	54.3	0.3
2022-Jun-08 Wed	3.77	3.79	3.73	3.73	7,379,158	###	###	###	###
2022-Jun-07 Tue	3.88	3.89	3.73	3.75			###	###	0.3
2022-Jun-06 Mon	###	###	3.87	3.89			48.3	48.3	0.3
2022-Jun-03 Fri	###	###	###	###	5,580,120	0	69.6	69.6	0.0
2022-Jun-02 Thu	###	###	###	###	4,505,445	0	###	###	0.0
2022-Jun-01 Wed	###	###	###	###	4,652,251	0	38.7	38.7	0.0
2022-May-31 Tue	###	###	###	4	18,103,088	0	###	###	0.3
2022-May-30 Mon	###	###	###	###	5,154,727	0	62.8	62.8	0.0
2022-May-27 Fri	3.89	###	3.87	###	3,652,325	7,067,248	74.8	74.8	0.0
2022-May-26 Thu	3.89	###	3.87	3.87			###	###	###
2022-May-25 Wed	###	###	3.87	3.87			###	###	###
2022-May-24 Tue	###	###	3.87	###			###	###	0.0
2022-May-23 Mon	###	###	3.89	###			41.3	41.3	0.0
2022-May-20 Fri	3.89	###	3.89	###	4,932,259	9,593,243	62.6	62.6	0.0
2022-May-19 Thu	###	###	3.87	3.87			29.7	29.7	###
2022-May-18 Wed	###	###	3.89	###			###	###	0.0
2022-May-17 Tue	###	###	3.87	###	3,633,271	7,030,379	64.5	64.5	0.0
2022-May-16 Mon	###	###	###	###	4,807,425	0	###	###	0.0
2022-May-13 Fri	3.83	###	3.81	###	8,772,655	###	###	###	0.0
2022-May-12 Thu	3.83	3.84	3.77	3.77			###	###	###
2022-May-11 Wed	3.86	3.89	###	3.86			###	###	0.3
2022-May-10 Tue	3.89	3.89	3.83	3.85	6,878,250	26,550,045	###	###	0.3
2022-May-09 Mon	3.89	3.89	3.83	3.85	6,878,250	26,550,045	###	###	0.3
2022-May-06 Fri	###	###	###	###	7,367,826	0	###	###	0.0
2022-May-05 Thu	###	###	###	###	4,522,855	0	###	###	0.0
2022-May-04 Wed	###	###	###	###			###	###	0.0
2022-May-03 Tue	###	###	4.025	###			45.5	45.5	0.0
2022-May-02 Mon	###	###	###	###	4,116,774	0	###	###	0.0
2022-Apr-29 Fri	###	###	###	###			66.5	66.5	0.0
2022-Apr-28 Thu	###	###	###	###	5,194,922	0	###	###	0.0
2022-Apr-27 Wed	###	###	###	###	4,876,023	0	###	###	0.0
2022-Apr-26 Tue	###	4.21	###	###	5,828,259	12,268,485	79.0	79.0	0.0
2022-Apr-22 Fri	4.21	4.22	###	###			28.3	28.3	0.0
2022-Apr-21 Thu	###	4.23	###	4.2	6,255,656	###	75.0	75.0	###
2022-Apr-20 Wed	###	###	###	###			34.8	34.8	0.0
2022-Apr-19 Tue	###	###	###	###	5,614,427	0	###	###	0.0
2022-Apr-14 Thu	###	4.2	###	###			35.1	35.1	0.0
2022-Apr-13 Wed	###	4.21	###	###			###	###	0.0
2022-Apr-12 Tue	4.26	4.275	###	###			###	###	0.0
2022-Apr-11 Mon	4.2	4.26	###	4.23			79.5	79.5	0.3
2022-Apr-08 Fri	4.26	4.28	4.21	4.21	6,229,285	###	27.9	27.9	###
2022-Apr-07 Thu	###	###	4.22	4.23	4,695,673	9,907,870	###	###	0.3
2022-Apr-06 Wed	4.26	###	4.23	4.28			75.2	75.2	0.3
2022-Apr-05 Tue	###	###	4.27	4.27	3,803,685	###	30.7	30.7	###
2022-Apr-04 Mon	4.25	###	4.25	###			###	###	0.0
2022-Apr-01 Fri	4.26	4.285	4.245	4.26	3,589,921	###	###	###	0.3
2022-Mar-31 Thu	###	###	4.27	4.27	10,600,750	###	26.2	26.2	###
2022-Mar-30 Wed	###	###	###	###			32.7	32.7	0.0
2022-Mar-29 Tue	4.26	4.355	4.26	4.26	7,638,542	###	61.3	61.3	0.3
2022-Mar-28 Mon	4.22	4.25	###	4.21	5,283,885	11,228,255	51.7	51.7	###
2022-Mar-25 Fri	###	4.21	###	4.2			77.1	77.1	###
2022-Mar-24 Thu	###	4.2	###	###	5,725,622	###	26.8	26.8	0.0
2022-Mar-23 Wed	###	4.23	4.175	4.21			69.1	69.1	###
2022-Mar-22 Tue	4.23	4.24	###	###			###	###	0.0
2022-Mar-21 Mon	4.26	4.275	4.22	4.22			###	###	###
2022-Mar-18 Fri	4.2	4.24	###	4.23			###	###	0.3
2022-Mar-17 Thu	4.24	4.27	###	4.23	10,031,376	21,416,987	37.4	37.4	0.3
2022-Mar-16 Wed	###	4.21	###	###			64.8	64.8	0.0
2022-Mar-15 Tue	###	###	###	###	5,467,656	0	###	###	0.0
2022-Mar-14 Mon	###	###	###	###			###	###	0.0
2022-Mar-11 Fri	###	###	###	###	14,003,421	0	###	###	0.0
2022-Mar-10 Thu	###	###	###	###	6,148,448	0	###	###	0.0
2022-Mar-09 Wed	###	###	###	###	7,252,140	0	72.1	72.1	0.0
2022-Mar-08 Tue	###	###	###	###			###	###	0.0
2022-Mar-07 Mon	###	###	###	###	5,131,576	0	47.6	47.6	0.0
2022-Mar-04 Fri	###	###	###	###	6,143,987	0	###	###	0.0
2022-Mar-03 Thu	###	4.21	###	###			###	###	0.0
2022-Mar-02 Wed	###	4.175	###	###			###	###	0.0
2022-Mar-01 Tue	4.2	4.23	###	###			28.2	28.2	0.0
2022-Feb-28 Mon	###	###	###	###			###	###	0.0
2022-Feb-25 Fri	###	4.23	###	###			###	###	0.0
2022-Feb-24 Thu	###	4.22	###	###	15,498,383	32,701,588	64.8	64.8	0.0
2022-Feb-23 Wed	###	4.22	###	###	8,291,226	17,494,486	###	###	0.0
2022-Feb-22 Tue	###	###	###	###	7,665,640	0	###	###	0.0
2022-Feb-21 Mon	###	###	###	###	3,906,857	0	83.0	83.0	0.0
2022-Feb-18 Fri	###	###	###	###			###	###	0.0
2022-Feb-17 Thu	###	###	###	###	6,478,053	0	76.3	76.3	0.0
2022-Feb-16 Wed	4	###	###	###	8,806,874	0	###	###	0.0
2022-Feb-15 Tue	3.87	###	3.83	###	6,970,043	###	###	###	0.0
2022-Feb-14 Mon	###	###	###	###	10,838,946	0	44.1	44.1	0.0
2022-Feb-11 Fri	4	###	###	###	6,822,374	0	###	###	0.0
2022-Feb-10 Thu	###	###	###	###	4,701,651	0	###	###	0.0
2022-Feb-09 Wed	###	###	4	###	5,023,588	10,047,176	76.7	76.7	0.0
2022-Feb-08 Tue	###	###	###	###			72.8	72.8	0.0
2022-Feb-07 Mon	4	###	###	###			###	###	0.0
2022-Feb-04 Fri	###	###	###	###	5,969,423	0	59.5	59.5	0.0
2022-Feb-03 Thu	###	###	###	###	3,471,352	0	47.9	47.9	0.0
2022-Feb-02 Wed	###	###	###	###			###	###	0.0
2022-Feb-01 Tue	###	###	###	###	6,971,149	0	###	###	0.0
2022-Jan-31 Mon	###	###	###	###	8,134,548	0	62.0	62.0	0.0
2022-Jan-28 Fri	###	###	3.85	###	22,486,655	###	18.8	18.8	0.0
2022-Jan-27 Thu	###	###	3.85	###			###	###	0.0
2022-Jan-25 Tue	###	###	4	###			90.9	90.9	0.0
2022-Jan-24 Mon	###	###	###	###	5,783,640	0	###	###	0.0
2022-Jan-21 Fri	###	###	###	###			50.3	50.3	0.0
2022-Jan-20 Thu	###	###	###	###	4,862,744	0	27.0	27.0	0.0
2022-Jan-19 Wed	4.2	4.25	###	###	4,662,122	###	41.0	41.0	0.0
2022-Jan-18 Tue	4.23	4.27	4.22	4.24			###	###	0.3
2022-Jan-17 Mon	###	4.24	###	4.22	3,229,423	6,846,376	74.7	74.7	###
2022-Jan-14 Fri	4.25	###	###	4.23	3,496,453	0	36.0	36.0	0.3
2022-Jan-13 Thu	4.28	###	4.24	4.26	3,889,628	###	###	###	0.3
2022-Jan-12 Wed	###	###	###	4.28	6,465,170	0	###	###	0.3
2022-Jan-11 Tue	4.27	4.29	###	4.2			25.0	25.0	###
2022-Jan-10 Mon	4.28	###	4.26	4.28	2,975,477	###	###	###	0.3
2022-Jan-07 Fri	###	###	4.27	4.29			28.8	28.8	###
2022-Jan-06 Thu	###	###	4.22	4.25	8,257,182	17,422,654	47.5	47.5	###
2022-Jan-05 Wed	4.45	4.46	###	4.4	6,449,673	14,382,770	###	###	0.3
2022-Jan-04 Tue	4.28	4.41	4.27	4.4			###	###	0.3
2021-Dec-31 Fri	###	###	4.24	4.24	3,566,342	7,560,645	6.8	6.8	0.3
2021-Dec-30 Thu	###	###	4.29	###	5,896,743	###	###	###	0.0
2021-Dec-29 Wed	4.42	4.43	###	4.43	3,965,554	###	###	###	###
2021-Dec-24 Fri	###	4.4	###	###			###	###	0.0
2021-Dec-23 Thu	###	###	###	###	4,873,778	0	###	###	0.0
2021-Dec-22 Wed	###	###	4.28	4.29			20.7	20.7	###
2021-Dec-21 Tue	4.44	4.445	4.355	###			###	###	0.0
2021-Dec-20 Mon	4.42	4.45	###	4.44			###	###	0.3
2021-Dec-17 Fri	4.4	4.53	###	4.44			###	###	0.3
2021-Dec-16 Thu	###	4.43	###	###			###	###	0.0
2021-Dec-15 Wed	###	4.42	4.27	4.27	6,772,444	###	###	###	###
2021-Dec-14 Tue	4.48	###	4.44	4.44			###	###	0.3
2021-Dec-13 Mon	###	4.45	###	4.41			###	###	###
2021-Dec-10 Fri	4.28	###	4.28	###	4,562,845	9,764,488	76.8	76.8	0.0
2021-Dec-09 Thu	4.29	###	4.29	###	4,755,726	###	77.6	77.6	0.0
2021-Dec-08 Wed	###	4.41	4.27	###			###	###	0.0
2021-Dec-07 Tue	4.4	4.4	###	###			34.9	34.9	0.0
2021-Dec-06 Mon	4.28	###	4.26	###			85.3	85.3	0.0
2021-Dec-03 Fri	###	###	###	4.28	6,408,649	0	###	###	0.3
2021-Dec-02 Thu	4.21	4.29	4.2	4.28	5,500,974	###	###	###	0.3
2021-Dec-01 Wed	###	###	###	4.28	6,132,126	0	41.3	41.3	0.3
2021-Nov-30 Tue	4.43	4.43	###	###	11,292,381	25,012,623	###	###	0.0
2021-Nov-29 Mon	4.42	4.44	###	###			###	###	0.0
2021-Nov-26 Fri	4.5	4.51	4.43	4.44			###	###	0.3
2021-Nov-25 Thu	4.52	4.53	4.48	4.51			41.2	41.2	0.3
2021-Nov-24 Wed	4.45	4.47	4.43	4.46	4,966,578	22,101,272	72.6	72.6	0.3
2021-Nov-23 Tue	###	4.49	###	4.45			88.6	88.6	0.3
2021-Nov-22 Mon	###	###	###	###			###	###	0.0
2021-Nov-19 Fri	###	4.41	###	###			42.0	42.0	0.0
2021-Nov-18 Thu	###	4.41	###	###			###	###	0.0
2021-Nov-17 Wed	4.43	4.44	###	###			30.8	30.8	0.0
2021-Nov-16 Tue	###	###	###	###	6,570,186	0	77.4	77.4	0.0
2021-Nov-15 Mon	###	4.41	###	###	6,271,959	###	72.3	72.3	0.0
2021-Nov-12 Fri	###	4.355	4.23	###	10,292,220	44,179,354	###	###	0.0
2021-Nov-11 Thu	4.45	4.52	###	###	8,509,841	19,232,240	###	###	0.0
2021-Nov-10 Wed	4.53	4.58	4.5	4.52			###	###	0.3
2021-Nov-09 Tue	###	###	4.52	4.52	4,012,627	###	21.8	21.8	0.3
2021-Nov-08 Mon	###	###	4.575	4.58	5,972,425	13,661,922	###	###	0.3
2021-Nov-05 Fri	###	4.71	###	###			33.6	33.6	0.0
2021-Nov-04 Thu	4.59	###	4.57	###	4,757,157	###	###	###	0.0
2021-Nov-03 Wed	4.54	4.59	4.51	4.55	4,599,471	###	72.6	72.6	0.3
2021-Nov-02 Tue	4.57	###	4.47	4.49	4,351,222	9,724,981	###	###	###
2021-Nov-01 Mon	###	###	4.54	4.57	3,792,277	###	33.6	33.6	###
2021-Oct-29 Fri	4.71	4.72	4.55	4.55			14.6	14.6	0.3
2021-Oct-28 Thu	4.75	4.75	###	4.7			36.6	36.6	0.3
2021-Oct-27 Wed	4.8	4.83	4.71	4.76			###	###	###
2021-Oct-26 Tue	4.79	4.8	4.73	4.77			40.9	40.9	###
2021-Oct-25 Mon	4.77	4.78	4.7	4.74	3,172,322	###	###	###	0.3
2021-Oct-22 Fri	4.73	4.8	4.72	4.77	5,064,270	24,105,925	76.0	76.0	###
2021-Oct-21 Thu	###	4.73	###	4.73	8,589,955	20,315,243	84.1	84.1	0.3
2021-Oct-20 Wed	###	4.7	###	###			30.7	30.7	0.0
2021-Oct-19 Tue	4.57	###	4.55	###	5,641,177	12,833,677	###	###	0.0
2021-Oct-18 Mon	###	4.7	4.59	###	5,380,948	###	###	###	0.0
2021-Oct-15 Fri	4.57	###	4.54	###			76.5	76.5	0.0
2021-Oct-14 Thu	4.53	4.59	4.52	4.54	7,057,949	32,148,957	###	###	0.3
2021-Oct-13 Wed	4.45	4.48	4.41	4.47			65.1	65.1	###
2021-Oct-12 Tue	###	4.5	###	4.42	8,238,059	###	###	###	0.3
2021-Oct-11 Mon	4.42	4.425	###	###			###	###	0.0
2021-Oct-08 Fri	4.48	4.49	4.42	4.46			30.5	30.5	0.3
2021-Oct-07 Thu	4.47	4.47	4.41	4.44	5,555,558	24,666,677	28.6	28.6	0.3
2021-Oct-06 Wed	4.44	4.48	###	4.4			36.8	36.8	0.3
2021-Oct-05 Tue	4.41	4.46	###	4.41			###	###	###
2021-Oct-04 Mon	###	###	###	4.48	3,452,626	0	###	###	###
2021-Oct-01 Fri	###	4.41	###	###			31.9	31.9	0.0
2021-Sep-30 Thu	4.43	4.49	4.43	4.48	8,868,653	###	###	###	###
2021-Sep-29 Wed	4.44	4.52	4.41	4.45			###	###	0.3
2021-Sep-28 Tue	4.56	4.59	4.47	4.47	4,638,373	21,011,829	###	###	###
2021-Sep-27 Mon	4.57	###	4.57	###	5,011,580	###	73.1	73.1	0.0
2021-Sep-24 Fri	4.7	4.72	4.585	4.59	7,619,225	35,448,444	20.3	20.3	0.3
2021-Sep-23 Thu	###	4.77	###	4.71			60.2	60.2	###
2021-Sep-22 Wed	###	4.75	###	4.71	5,792,156	13,756,370	###	###	###
2021-Sep-21 Tue	###	###	4.585	###	4,424,687	###	###	###	0.0
2021-Sep-20 Mon	4.72	4.77	###	###			63.7	63.7	0.0
2021-Sep-17 Fri	###	4.74	###	4.74	12,478,485	###	81.0	81.0	0.3
2021-Sep-16 Thu	###	4.71	###	###	6,865,372	16,167,951	###	###	0.0
2021-Sep-15 Wed	###	4.71	4.58	###	9,321,549	###	###	###	0.0
2021-Sep-14 Tue	4.51	4.56	4.48	4.54	4,669,870	###	###	###	0.3
2021-Sep-13 Mon	4.48	4.52	4.45	4.48			###	###	###
2021-Sep-10 Fri	4.55	4.59	4.46	4.49	6,338,251	28,680,585	20.5	20.5	###
2021-Sep-09 Thu	4.58	###	4.5	4.53			###	###	###
2021-Sep-08 Wed	4.57	###	4.55	4.58			###	###	0.3
2021-Sep-07 Tue	###	###	4.59	###	3,500,952	8,034,684	73.4	73.4	0.0
2021-Sep-06 Mon	###	###	4.56	###	3,771,229	###	###	###	0.0
2021-Sep-03 Fri	###	4.685	###	###	4,220,970	9,887,622	###	###	0.0
2021-Sep-02 Thu	4.7	4.72	###	###			###	###	0.0
2021-Sep-01 Wed	4.58	4.7	4.56	###	5,414,926	###	###	###	0.0
2021-Aug-31 Tue	###	4.645	4.56	###			62.4	62.4	0.0
2021-Aug-30 Mon	4.58	###	4.57	###			69.5	69.5	0.0
2021-Aug-27 Fri	###	###	4.55	4.58	6,351,887	14,450,542	###	###	0.3
2021-Aug-26 Thu	###	###	4.59	###	4,654,479	10,682,029	###	###	0.0
2021-Aug-25 Wed	###	###	4.59	###	4,625,478	10,615,472	66.2	66.2	0.0
2021-Aug-24 Tue	###	4.675	###	###	5,659,623	###	###	###	0.0
2021-Aug-23 Mon	###	###	4.55	###			###	###	0.0
2021-Aug-20 Fri	###	###	4.47	4.52	6,875,287	###	###	###	0.3
2021-Aug-19 Thu	4.57	###	4.53	4.55	6,234,280	14,120,644	###	###	0.3
2021-Aug-18 Wed	4.57	###	4.57	###			###	###	0.0
2021-Aug-17 Tue	4.59	4.59	4.52	4.56	4,873,028	22,196,642	51.7	51.7	0.3
2021-Aug-16 Mon	4.51	4.59	4.49	4.58	6,576,126	###	###	###	0.3
2021-Aug-13 Fri	4.47	4.52	4.45	4.51	5,765,556	###	72.9	72.9	0.3
2021-Aug-12 Thu	4.51	4.51	###	4.44			24.2	24.2	0.3
2021-Aug-11 Wed	4.43	###	4.43	4.48			###	###	###
2021-Aug-10 Tue	4.45	4.47	###	4.43			34.6	34.6	###
2021-Aug-09 Mon	4.5	4.53	4.45	4.45	3,485,886	15,651,628	32.4	32.4	0.3
2021-Aug-06 Fri	4.47	4.49	4.43	4.46			###	###	0.3
2021-Aug-05 Thu	4.43	4.47	4.4	4.46	3,439,026	15,252,080	###	###	0.3
2021-Aug-04 Wed	4.43	4.46	###	4.41			33.6	33.6	###
2021-Aug-03 Tue	4.45	4.45	###	4.41			###	###	###
2021-Aug-02 Mon	4.44	###	4.425	4.45			67.9	67.9	0.3
2021-Jul-30 Fri	###	4.43	###	4.4	5,922,623	###	80.2	80.2	0.3
2021-Jul-29 Thu	4.4	4.42	###	###			20.7	20.7	0.0
2021-Jul-28 Wed	4.42	4.46	###	4.44	5,558,351	12,395,122	###	###	0.3
2021-Jul-27 Tue	4.43	4.46	###	###			###	###	0.0
2021-Jul-26 Mon	###	###	###	###			41.5	41.5	0.0
2021-Jul-23 Fri	###	4.4	###	###			###	###	0.0
2021-Jul-22 Thu	###	4.43	###	4.4	5,435,186	###	76.3	76.3	0.3
2021-Jul-21 Wed	###	4.43	4.355	###			###	###	0.0
2021-Jul-20 Tue	###	###	4.28	###	7,140,285	###	###	###	0.0
2021-Jul-19 Mon	###	4.4	###	###	5,745,141	###	52.3	52.3	0.0
2021-Jul-16 Fri	4.43	4.44	###	###			###	###	0.0
2021-Jul-15 Thu	4.48	4.51	###	###			23.9	23.9	0.0
2021-Jul-14 Wed	4.54	4.56	4.5	4.5	5,667,021	###	###	###	###
2021-Jul-13 Tue	###	###	4.51	4.54			###	###	0.3
2021-Jul-12 Mon	###	###	4.55	###	3,296,244	7,498,955	###	###	0.0
2021-Jul-09 Fri	###	###	4.49	4.53	5,661,473	###	###	###	###
2021-Jul-08 Thu	###	###	###	###			###	###	0.0
2021-Jul-07 Wed	4.54	###	4.53	###			78.0	78.0	0.0
2021-Jul-06 Tue	###	###	4.5	4.5	4,670,983	###	26.2	26.2	###
2021-Jul-05 Mon	4.7	4.72	###	###	6,519,076	###	24.9	24.9	0.0
2021-Jul-02 Fri	4.7	4.74	###	###	7,159,956	###	###	###	0.0
2021-Jul-01 Thu	###	###	###	###	4,658,245	0	###	###	0.0
2021-Jun-30 Wed	4.75	4.77	###	###	7,247,186	###	20.9	20.9	0.0
2021-Jun-29 Tue	###	4.7	4.57	4.7			###	###	0.3
2021-Jun-28 Mon	4.8	4.81	4.645	4.75	6,640,740	###	39.6	39.6	###
2021-Jun-25 Fri	4.82	###	4.8	4.87			74.5	74.5	0.3
2021-Jun-24 Thu	###	4.77	###	4.76			###	###	###
2021-Jun-23 Wed	4.78	4.79	4.72	4.73			###	###	0.3
2021-Jun-22 Tue	4.73	4.85	4.72	4.8	4,758,346	22,768,685	79.3	79.3	0.3
2021-Jun-21 Mon	###	4.72	###	###			###	###	0.0
2021-Jun-18 Fri	4.75	4.79	4.72	4.74	12,110,282	###	31.8	31.8	0.3
2021-Jun-17 Thu	4.78	4.81	###	###	10,455,385	###	30.0	30.0	0.0
2021-Jun-16 Wed	4.86	4.86	4.8	4.83			###	###	0.3
2021-Jun-15 Tue	4.83	4.86	4.8	4.82	5,660,575	27,340,577	###	###	0.3
2021-Jun-11 Fri	4.85	4.85	4.73	4.79			20.8	20.8	0.3
2021-Jun-10 Thu	4.75	4.86	4.71	4.86			###	###	0.3
2021-Jun-09 Wed	4.78	4.84	###	4.71			###	###	###
2021-Jun-08 Tue	4.73	4.8	4.725	4.8			81.9	81.9	0.3
2021-Jun-07 Mon	4.77	4.77	4.71	4.74	3,065,688	###	###	###	0.3
2021-Jun-04 Fri	4.74	4.75	###	4.74	4,872,357	11,571,847	67.7	67.7	0.3
2021-Jun-03 Thu	4.78	4.85	4.75	4.8			###	###	0.3
2021-Jun-02 Wed	###	4.74	###	4.71			79.8	79.8	###
2021-Jun-01 Tue	###	###	4.585	###	2,513,822	###	###	###	0.0
2021-May-31 Mon	###	###	###	###			43.3	43.3	0.0
2021-May-28 Fri	###	###	4.58	###			71.3	71.3	0.0
2021-May-27 Thu	###	###	4.57	4.58	13,412,757	30,648,149	27.3	27.3	0.3
2021-May-26 Wed	###	###	4.57	###	3,355,325	###	###	###	0.0
2021-May-25 Tue	4.57	###	4.56	4.59			###	###	0.3
2021-May-24 Mon	4.55	4.58	4.49	4.55			69.2	69.2	0.3
2021-May-21 Fri	###	###	###	4.53			25.2	25.2	###
2021-May-20 Thu	4.44	4.58	4.44	4.58			86.6	86.6	0.3
2021-May-19 Wed	4.46	4.51	4.42	4.43	4,917,951	21,958,651	###	###	###
2021-May-18 Tue	###	###	4.49	4.53	5,736,783	12,879,077	###	###	###
2021-May-17 Mon	###	###	4.58	4.59	3,687,456	8,444,274	###	###	0.3
2021-May-14 Fri	###	###	###	###			###	###	0.0
2021-May-13 Thu	###	###	4.54	4.57			###	###	###
2021-May-12 Wed	###	###	4.54	###	4,009,182	9,100,843	74.6	74.6	0.0
2021-May-11 Tue	4.7	###	4.56	###	3,701,221	8,438,783	34.2	34.2	0.0
2021-May-10 Mon	###	###	4.58	###	3,053,182	6,991,786	74.5	74.5	0.0
2021-May-07 Fri	###	###	4.55	4.58			###	###	0.3
2021-May-06 Thu	###	###	4.58	###			39.8	39.8	0.0
2021-May-05 Wed	###	4.73	###	4.71			###	###	###
2021-May-04 Tue	4.73	4.74	###	4.7			38.4	38.4	0.3
2021-May-03 Mon	###	4.76	###	4.71			###	###	###
2021-Apr-30 Fri	4.77	4.77	###	###	4,667,874	11,132,879	26.7	26.7	0.0
2021-Apr-29 Thu	4.71	4.74	###	4.7			###	###	0.3
2021-Apr-28 Wed	###	4.71	###	###	3,831,924	9,024,181	76.9	76.9	0.0
2021-Apr-27 Tue	###	###	4.59	###	5,079,357	11,657,124	###	###	0.0
2021-Apr-26 Mon	4.57	###	4.56	###	2,830,284	6,453,047	###	###	0.0
2021-Apr-23 Fri	4.57	###	4.55	###	4,088,840	###	75.1	75.1	0.0
2021-Apr-22 Thu	4.43	4.59	4.43	4.58	8,721,928	###	90.7	90.7	0.3
2021-Apr-21 Wed	4.5	4.55	###	4.4	13,558,877	30,846,445	###	###	0.3
2021-Apr-20 Tue	###	###	4.49	4.51			26.9	26.9	0.3
2021-Apr-19 Mon	###	###	###	###	3,648,386	0	###	###	0.0
2021-Apr-16 Fri	###	4.77	###	###			###	###	0.0
2021-Apr-15 Thu	###	###	###	###	5,650,688	0	65.1	65.1	0.0
2021-Apr-14 Wed	4.71	4.74	###	###			29.8	29.8	0.0
2021-Apr-13 Tue	###	4.725	###	###	4,961,685	11,721,980	###	###	0.0
2021-Apr-12 Mon	4.57	###	4.55	4.58	3,898,741	###	###	###	0.3
2021-Apr-09 Fri	###	###	4.57	###	4,120,325	9,414,942	27.3	27.3	0.0
2021-Apr-08 Thu	###	###	4.54	###	5,573,543	12,651,942	###	###	0.0
2021-Apr-07 Wed	4.5	###	4.49	4.53			###	###	###
2021-Apr-06 Tue	4.54	4.54	4.4	4.44			22.1	22.1	0.3
2021-Apr-01 Thu	4.41	4.48	###	4.45			###	###	0.3
2021-Mar-31 Wed	###	4.45	###	4.4			75.8	75.8	0.3
2021-Mar-30 Tue	###	4.4	###	###			###	###	0.0
2021-Mar-29 Mon	4.46	4.53	###	###			###	###	0.0
2021-Mar-26 Fri	4.44	4.48	4.385	4.45			62.0	62.0	0.3
2021-Mar-25 Thu	4.42	4.47	4.41	4.45	4,214,650	18,713,045	###	###	0.3
2021-Mar-24 Wed	4.42	4.47	###	4.41			42.4	42.4	###
2021-Mar-23 Tue	###	4.445	###	###	8,046,757	###	###	###	0.0
2021-Mar-22 Mon	4.2	###	###	###			89.7	89.7	0.0
2021-Mar-19 Fri	###	4.29	###	4.26	21,504,826	46,127,851	78.6	78.6	0.3
2021-Mar-18 Thu	4.25	###	###	4.22			35.8	35.8	###
2021-Mar-17 Wed	###	4.41	4.29	###	9,596,182	###	###	###	0.0
2021-Mar-16 Tue	4.41	4.44	###	4.41	8,779,886	19,491,346	59.6	59.6	###
2021-Mar-15 Mon	4.45	4.51	###	###			27.0	27.0	0.0
2021-Mar-12 Fri	4.43	4.45	###	4.43			54.7	54.7	###
2021-Mar-11 Thu	4.43	4.46	###	4.4			###	###	0.3
2021-Mar-10 Wed	4.48	4.51	###	4.42			30.6	30.6	0.3
2021-Mar-09 Tue	4.53	4.54	4.46	4.48			###	###	###
2021-Mar-08 Mon	4.52	4.56	4.45	4.45			33.7	33.7	0.3
2021-Mar-05 Fri	4.54	4.55	4.45	4.53	6,055,429	###	###	###	###
2021-Mar-04 Thu	4.47	###	4.45	4.59			93.7	93.7	0.3
2021-Mar-03 Wed	4.46	4.5	4.41	4.46			###	###	0.3
2021-Mar-02 Tue	4.46	4.47	###	4.43	6,832,685	15,271,050	###	###	###
2021-Mar-01 Mon	###	4.42	###	4.4	9,926,859	21,938,358	93.4	93.4	0.3
2021-Feb-26 Fri	###	4.355	###	###			###	###	0.0
2021-Feb-25 Thu	4.44	4.5	4.28	###	11,321,283	###	34.2	34.2	0.0
2021-Feb-24 Wed	4.5	4.54	4.47	4.53			77.6	77.6	###
2021-Feb-23 Tue	###	4.5	###	4.49	9,850,748	22,164,183	###	###	###
2021-Feb-22 Mon	###	###	4.25	###			40.0	40.0	0.0
2021-Feb-19 Fri	4.41	4.44	###	4.42	5,466,573	###	77.3	77.3	0.3
2021-Feb-18 Thu	4.45	4.57	###	4.4			38.8	38.8	0.3
2021-Feb-17 Wed	###	###	4.49	4.51			25.7	25.7	0.3
2021-Feb-16 Tue	###	4.71	###	###	8,794,523	###	###	###	0.0
2021-Feb-15 Mon	###	4.73	###	###			###	###	0.0
2021-Feb-12 Fri	4.7	4.76	###	###	3,603,674	8,576,744	###	###	0.0
2021-Feb-11 Thu	###	4.72	###	4.7			74.8	74.8	0.3
2021-Feb-10 Wed	###	4.75	###	4.73			79.1	79.1	0.3
2021-Feb-09 Tue	###	4.74	###	###			71.5	71.5	0.0
2021-Feb-08 Mon	4.76	4.82	###	4.78			###	###	###
2021-Feb-05 Fri	4.72	4.78	4.655	4.76	8,067,675	38,059,256	###	###	###
2021-Feb-04 Thu	###	4.7	###	###			###	###	0.0
2021-Feb-03 Wed	4.55	4.74	4.54	4.71			###	###	###
2021-Feb-02 Tue	4.5	4.53	4.43	4.51			62.7	62.7	0.3
2021-Feb-01 Mon	4.4	4.55	###	4.51			79.3	79.3	0.3
2021-Jan-29 Fri	4.46	4.525	4.44	4.45	5,357,379	24,014,451	###	###	0.3
2021-Jan-28 Thu	###	4.52	###	4.5			94.4	94.4	###
2021-Jan-27 Wed	4.49	4.51	4.41	4.43			36.7	36.7	###
2021-Jan-25 Mon	4.51	4.53	4.44	4.49			###	###	###
2021-Jan-22 Fri	###	4.57	###	4.54			89.3	89.3	0.3
2021-Jan-21 Thu	4.52	4.52	###	4.42	6,020,744	13,606,881	19.2	19.2	0.3
2021-Jan-20 Wed	###	4.52	###	4.46	6,731,685	###	76.8	76.8	0.3
2021-Jan-19 Tue	4.25	4.29	4.22	4.29			###	###	###
2021-Jan-18 Mon	###	###	4.22	4.23			###	###	0.3
2021-Jan-15 Fri	4.43	4.43	###	###			###	###	0.0
2021-Jan-14 Thu	4.22	4.42	###	###			90.0	90.0	0.0
2021-Jan-13 Wed	###	###	4.075	###	7,095,225	14,456,520	78.2	78.2	0.0
2021-Jan-12 Tue	###	###	###	###	4,418,443	0	###	###	0.0
2021-Jan-11 Mon	###	###	###	###	2,891,447	0	###	###	0.0
2021-Jan-08 Fri	###	4.22	###	###			###	###	0.0
2021-Jan-07 Thu	4.28	4.28	###	###			19.1	19.1	0.0
2021-Jan-06 Wed	4.28	4.4	###	4.23			###	###	0.3
2021-Jan-05 Tue	4.22	4.245	4.175	4.22	5,560,482	23,409,629	60.5	60.5	###
2021-Jan-04 Mon	4.23	4.29	4.23	4.28			67.0	67.0	0.3
2020-Dec-31 Thu	###	###	###	###			###	###	0.0
2020-Dec-30 Wed	###	###	4.255	###			33.8	33.8	0.0
2020-Dec-29 Tue	4.47	###	4.43	4.45			27.2	27.2	0.3
2020-Dec-24 Thu	###	4.4	###	4.4	2,847,386	6,264,249	###	###	0.3
2020-Dec-23 Wed	4.25	###	4.23	###			74.9	74.9	0.0
2020-Dec-22 Tue	4.21	4.22	4.125	###	5,511,554	22,996,959	39.3	39.3	0.0
2020-Dec-21 Mon	###	4.22	###	###	4,081,382	###	71.2	71.2	0.0
2020-Dec-18 Fri	4.42	###	4.24	4.24	10,975,326	###	###	###	0.3
2020-Dec-17 Thu	4.51	4.51	4.4	4.43	8,955,674	39,897,527	###	###	###
2020-Dec-16 Wed	4.52	4.55	4.48	4.49	5,498,675	###	38.0	38.0	###
2020-Dec-15 Tue	4.44	4.48	4.42	4.45	5,986,187	###	78.5	78.5	0.3
2020-Dec-14 Mon	4.42	4.47	###	4.43	5,468,622	12,222,370	73.1	73.1	###
2020-Dec-11 Fri	###	4.41	###	###			###	###	0.0
2020-Dec-10 Thu	4.29	4.41	4.29	###	8,518,286	37,054,544	###	###	0.0
2020-Dec-09 Wed	4.4	4.42	4.29	###			27.2	27.2	0.0
2020-Dec-08 Tue	4.44	4.47	4.4	4.41			###	###	###
2020-Dec-07 Mon	4.57	###	4.46	4.48			27.2	27.2	###
2020-Dec-04 Fri	4.5	4.56	4.49	4.53	4,460,876	###	72.0	72.0	###
2020-Dec-03 Thu	4.47	4.52	4.47	4.5			71.7	71.7	###
2020-Dec-02 Wed	4.59	###	4.47	4.49			###	###	###
2020-Dec-01 Tue	4.54	###	4.48	4.56			64.3	64.3	0.3
2020-Nov-30 Mon	###	4.71	4.55	4.55	16,367,750	75,782,682	###	###	0.3
2020-Nov-27 Fri	4.56	###	4.56	###			77.8	77.8	0.0
2020-Nov-26 Thu	###	4.72	4.59	###	6,438,522	###	39.6	39.6	0.0
2020-Nov-25 Wed	4.42	4.59	4.42	4.56			88.4	88.4	0.3
2020-Nov-24 Tue	4.5	4.51	###	4.45	5,721,784	12,902,622	###	###	0.3
2020-Nov-23 Mon	4.57	4.57	4.47	4.48	3,869,746	17,491,251	22.4	22.4	###
2020-Nov-20 Fri	4.5	4.57	4.49	4.53	5,763,429	###	70.4	70.4	###
2020-Nov-19 Thu	4.4	4.5	###	4.5	5,066,288	11,399,148	84.8	84.8	###
2020-Nov-18 Wed	4.49	4.55	4.47	4.47	9,082,183	40,960,645	###	###	###
2020-Nov-17 Tue	4.53	4.575	4.44	4.48			34.4	34.4	###
2020-Nov-16 Mon	4.47	4.53	4.46	4.53			###	###	###
2020-Nov-13 Fri	###	4.43	4.29	4.4	8,206,926	###	###	###	0.3
2020-Nov-12 Thu	4.46	4.47	###	4.41			34.3	34.3	###
2020-Nov-11 Wed	4.44	4.51	###	4.42	11,313,782	25,512,578	###	###	0.3
2020-Nov-10 Tue	4.49	4.53	###	###	14,401,421	###	###	###	0.0
2020-Nov-09 Mon	4.44	4.455	4.355	###			22.0	22.0	0.0
2020-Nov-06 Fri	###	4.42	###	###	8,560,222	###	###	###	0.0
2020-Nov-05 Thu	4.24	###	###	###	9,181,649	0	84.4	84.4	0.0
2020-Nov-04 Wed	###	4.25	###	4.21			73.2	73.2	###
2020-Nov-03 Tue	###	4.26	###	4.22	9,752,470	###	###	###	###
2020-Nov-02 Mon	###	4	3.875	###	6,034,747	###	91.3	91.3	0.0
2020-Oct-30 Fri	###	###	3.83	3.85	7,695,157	14,736,225	###	###	0.3
2020-Oct-29 Thu	###	4	###	###	8,451,983	###	###	###	0.0
2020-Oct-28 Wed	###	###	3.925	###			###	###	0.0
2020-Oct-27 Tue	###	###	###	4			84.0	84.0	0.3
2020-Oct-26 Mon	###	###	3.975	###			86.2	86.2	0.0
2020-Oct-23 Fri	###	###	###	4	4,934,789	0	###	###	0.3
2020-Oct-22 Thu	###	###	###	###			75.3	75.3	0.0
2020-Oct-21 Wed	###	###	###	###			###	###	0.0
2020-Oct-20 Tue	###	###	###	###			26.3	26.3	0.0
2020-Oct-19 Mon	###	###	###	###	5,137,056	0	30.8	30.8	0.0
2020-Oct-16 Fri	###	###	###	###	19,602,175	0	###	###	0.0
2020-Oct-15 Thu	###	4.27	###	4.22	12,862,772	###	81.3	81.3	###
2020-Oct-14 Wed	###	###	###	###	6,205,586	0	70.8	70.8	0.0
2020-Oct-13 Tue	###	###	###	###			###	###	0.0
2020-Oct-12 Mon	4	###	###	###			68.9	68.9	0.0
2020-Oct-09 Fri	###	###	###	###			68.1	68.1	0.0
2020-Oct-08 Thu	###	###	###	###	7,821,176	0	63.5	63.5	0.0
2020-Oct-07 Wed	###	###	###	###	7,942,920	0	###	###	0.0
2020-Oct-06 Tue	4	4.055	###	###			###	###	0.0
2020-Oct-05 Mon	###	###	###	###			###	###	0.0
2020-Oct-02 Fri	###	###	3.86	3.88			###	###	0.3
2020-Oct-01 Thu	3.8	###	3.8	###			###	###	0.0
2020-Sep-30 Wed	3.8	3.81	3.75	3.78			###	###	0.3
2020-Sep-29 Tue	###	###	3.78	3.81			18.4	18.4	0.3
2020-Sep-28 Mon	3.7	3.88	###	3.86			91.1	91.1	0.3
2020-Sep-25 Fri	3.71	3.73	###	3.71			61.3	61.3	###
2020-Sep-24 Thu	###	###	3.59	###	10,417,921	###	72.8	72.8	0.0
2020-Sep-23 Wed	###	###	###	###	14,297,270	0	34.4	34.4	0.0
2020-Sep-22 Tue	###	###	3.56	###			###	###	0.0
2020-Sep-21 Mon	###	###	3.59	###			75.6	75.6	0.0
2020-Sep-18 Fri	3.7	3.72	###	###			###	###	0.0
2020-Sep-17 Thu	3.74	3.77	3.7	3.71	12,579,872	46,985,821	###	###	###
2020-Sep-16 Wed	3.75	###	###	3.73			29.9	29.9	###
2020-Sep-15 Tue	###	3.77	###	3.74	8,700,980	16,401,347	78.2	78.2	0.3
2020-Sep-14 Mon	###	###	###	###	6,218,043	0	29.3	29.3	0.0
2020-Sep-11 Fri	3.54	###	3.53	###			81.0	81.0	0.0
2020-Sep-10 Thu	###	3.71	3.57	###	10,180,441	###	32.6	32.6	0.0
2020-Sep-09 Wed	###	###	3.575	###	12,347,750	###	74.9	74.9	0.0
2020-Sep-08 Tue	###	3.74	###	3.71	8,683,179	16,237,544	###	###	###
2020-Sep-07 Mon	###	###	3.58	###			61.4	61.4	0.0
2020-Sep-04 Fri	3.71	3.73	###	###	9,901,352	18,466,021	###	###	0.0
2020-Sep-03 Thu	3.89	###	3.83	3.85			###	###	0.3
2020-Sep-02 Wed	3.83	###	3.78	3.85	7,522,747	###	68.5	68.5	0.3
2020-Sep-01 Tue	###	###	3.82	3.82	10,960,127	20,933,842	###	###	0.3
2020-Aug-31 Mon	###	###	###	###			###	###	0.0
2020-Aug-28 Fri	3.83	###	3.83	###			80.6	80.6	0.0
2020-Aug-27 Thu	###	###	3.84	3.86			29.9	29.9	0.3
2020-Aug-26 Wed	3.78	###	3.76	###	13,046,053	24,526,579	90.8	90.8	0.0
2020-Aug-25 Tue	###	3.89	###	3.86	19,889,056	###	92.2	92.2	0.3
2020-Aug-24 Mon	###	###	3.58	###	16,088,389	###	66.7	66.7	0.0
2020-Aug-21 Fri	3.49	###	3.48	###	6,898,655	12,003,659	85.7	85.7	0.0
2020-Aug-20 Thu	3.41	3.5	###	3.5			###	###	0.3
2020-Aug-19 Wed	3.42	3.5	###	3.42	7,751,422	13,564,988	###	###	0.2
2020-Aug-18 Tue	3.46	###	###	3.44			30.1	30.1	0.2
2020-Aug-17 Mon	3.45	3.48	3.42	3.45	4,698,052	16,208,279	63.2	63.2	###
2020-Aug-14 Fri	3.53	3.54	3.46	3.49			###	###	###
2020-Aug-13 Thu	3.55	3.57	###	3.55			67.8	67.8	###
2020-Aug-12 Wed	3.51	3.56	3.47	3.52			74.8	74.8	###
2020-Aug-11 Tue	###	###	###	3.47	9,192,350	0	89.0	89.0	0.2
2020-Aug-10 Mon	###	###	3.29	###	6,174,227	###	30.7	30.7	0.0
2020-Aug-07 Fri	###	###	###	###			###	###	0.0
2020-Aug-06 Thu	###	###	###	###			74.0	74.0	0.0
2020-Aug-05 Wed	###	3.44	###	###	10,395,745	17,880,681	###	###	0.0
2020-Aug-04 Tue	3.23	###	3.23	###	8,220,842	13,276,659	###	###	0.0
2020-Aug-03 Mon	###	###	###	3.2			###	###	0.2
2020-Jul-31 Fri	3.2	3.25	###	###			###	###	0.0
2020-Jul-30 Thu	3.29	###	3.2	3.22	6,633,759	###	###	###	0.2
2020-Jul-29 Wed	###	###	3.255	3.28			38.7	38.7	0.2
2020-Jul-28 Tue	###	###	3.27	###	8,767,771	###	78.3	78.3	0.0
2020-Jul-27 Mon	3.2	3.28	###	3.28			###	###	0.2
2020-Jul-24 Fri	###	###	###	3.23			14.9	14.9	###
2020-Jul-23 Thu	3.25	###	3.25	###	8,884,244	###	83.5	83.5	0.0
2020-Jul-22 Wed	3.21	###	3.2	3.23			###	###	###
2020-Jul-21 Tue	###	3.24	###	3.24	7,856,724	###	79.0	79.0	###
2020-Jul-20 Mon	3.22	3.23	###	###			###	###	0.0
2020-Jul-17 Fri	3.28	###	3.22	3.24	6,477,027	###	27.8	27.8	###
2020-Jul-16 Thu	###	###	3.27	3.27			###	###	###
2020-Jul-15 Wed	3.28	###	3.26	###			###	###	0.0
2020-Jul-14 Tue	3.27	###	3.21	3.25			###	###	0.2
2020-Jul-13 Mon	3.25	3.285	3.2	3.27	9,890,484	###	###	###	###
2020-Jul-10 Fri	###	###	###	3.22	6,774,743	0	###	###	0.2
2020-Jul-09 Thu	###	3.375	3.26	###	6,365,579	###	###	###	0.0
2020-Jul-08 Wed	###	3.4	###	###			36.8	36.8	0.0
2020-Jul-07 Tue	3.53	3.56	###	###			20.2	20.2	0.0
2020-Jul-06 Mon	3.48	3.56	3.45	3.48			66.6	66.6	0.2
2020-Jul-03 Fri	3.59	3.59	3.45	3.48			18.4	18.4	0.2
2020-Jul-02 Thu	3.52	3.58	3.44	3.53	12,647,420	44,392,444	60.6	60.6	0.3
2020-Jul-01 Wed	###	3.49	###	3.46			###	###	0.2
2020-Jun-30 Tue	3.45	3.5	###	###			###	###	0.0
2020-Jun-29 Mon	###	3.43	3.27	###			36.4	36.4	0.0
2020-Jun-26 Fri	3.52	###	3.52	3.55	10,760,248	###	72.0	72.0	###
2020-Jun-25 Thu	3.56	3.58	3.45	3.45			24.5	24.5	###
2020-Jun-24 Wed	3.59	###	###	###	15,197,976	0	73.4	73.4	0.0
2020-Jun-23 Tue	3.57	###	3.52	###	10,020,979	17,636,923	###	###	0.0
2020-Jun-22 Mon	3.54	###	3.48	3.52			37.3	37.3	###
2020-Jun-19 Fri	3.74	3.74	###	###			12.7	12.7	0.0
2020-Jun-18 Thu	3.76	3.79	###	3.7	23,095,179	###	28.9	28.9	0.3
2020-Jun-17 Wed	3.7	3.8	###	3.78			85.4	85.4	0.3
2020-Jun-16 Tue	3.59	3.73	3.58	###			77.7	77.7	0.0
2020-Jun-15 Mon	###	3.7	3.49	3.5			35.2	35.2	0.3
2020-Jun-12 Fri	3.56	###	3.49	###	17,501,446	30,540,023	70.8	70.8	0.0
2020-Jun-11 Thu	3.75	3.85	3.645	###	16,464,550	###	43.1	43.1	0.0
2020-Jun-10 Wed	###	###	3.87	###	15,384,528	###	24.5	24.5	0.0
2020-Jun-09 Tue	###	4.21	4	###			36.2	36.2	0.0
2020-Jun-05 Fri	3.79	3.985	3.79	###	12,137,029	###	86.4	86.4	0.0
2020-Jun-04 Thu	3.85	3.89	3.73	3.84			###	###	0.3
2020-Jun-03 Wed	3.57	3.71	3.51	3.7	13,752,345	###	###	###	0.3
2020-Jun-02 Tue	###	###	3.47	3.5			12.0	12.0	0.3
2020-Jun-01 Mon	3.43	3.55	###	3.53	14,303,049	###	81.2	81.2	0.3
2020-May-29 Fri	###	###	3.54	3.57	22,367,383	###	33.2	33.2	0.3
2020-May-28 Thu	###	3.685	3.58	###	19,295,245	70,089,977	###	###	0.0
2020-May-27 Wed	3.48	###	###	###			85.8	85.8	0.0
2020-May-26 Tue	3.24	3.49	3.23	3.43	13,882,655	46,645,720	###	###	0.2
2020-May-25 Mon	###	3.22	###	3.2			###	###	0.2
2020-May-22 Fri	###	###	###	###			41.5	41.5	0.0
2020-May-21 Thu	###	###	###	###	10,702,945	0	###	###	0.0
2020-May-20 Wed	###	###	2.88	###			###	###	0.0
2020-May-19 Tue	###	3	###	###			80.2	80.2	0.0
2020-May-18 Mon	2.75	2.89	2.73	2.82			79.0	79.0	###
2020-May-15 Fri	2.73	2.76	###	2.7			28.3	28.3	0.2
2020-May-14 Thu	###	2.745	###	2.71	11,068,973	###	###	###	###
2020-May-13 Wed	###	2.77	###	###	13,239,827	###	70.3	70.3	0.0
2020-May-12 Tue	2.74	2.76	###	2.72	10,395,282	14,345,489	###	###	0.2
2020-May-11 Mon	2.76	###	2.745	2.78	12,399,386	17,018,157	###	###	0.2
2020-May-08 Fri	2.77	2.83	2.71	2.74	9,207,458	25,504,658	###	###	0.2
2020-May-07 Thu	###	2.76	###	2.74			###	###	0.2
2020-May-06 Wed	###	2.7	###	###			68.5	68.5	0.0
2020-May-05 Tue	###	2.75	###	2.7	6,705,252	9,219,721	82.2	82.2	0.2
2020-May-04 Mon	2.57	###	2.56	###			80.9	80.9	0.0
2020-May-01 Fri	2.76	2.77	###	###			###	###	0.0
2020-Apr-30 Thu	2.8	###	2.74	2.88			###	###	0.2
2020-Apr-29 Wed	2.74	2.77	2.7	2.72			###	###	0.2
2020-Apr-28 Tue	2.84	2.89	2.74	2.76			###	###	0.2
2020-Apr-27 Mon	###	2.82	###	2.75	6,774,678	###	88.2	88.2	###
2020-Apr-24 Fri	###	###	2.59	###	6,567,482	8,504,889	82.3	82.3	0.0
2020-Apr-23 Thu	###	2.7	2.58	###	15,908,784	41,999,189	41.7	41.7	0.0
2020-Apr-22 Wed	2.72	2.75	###	###	14,129,548	19,428,128	###	###	0.0
2020-Apr-21 Tue	2.86	2.87	2.71	2.82	20,144,485	###	49.1	49.1	###
2020-Apr-20 Mon	###	###	2.86	2.87			###	###	###
2020-Apr-17 Fri	###	###	2.875	###			83.1	83.1	0.0
2020-Apr-16 Thu	###	###	2.79	2.81	16,427,726	22,916,677	###	###	###
2020-Apr-15 Wed	###	2.985	2.85	###	22,707,879	###	###	###	0.0
2020-Apr-14 Tue	###	###	2.86	###			###	###	0.0
2020-Apr-09 Thu	2.89	###	2.85	###			###	###	0.0
2020-Apr-08 Wed	2.55	2.855	2.46	2.76	19,075,647	###	93.8	93.8	0.2
2020-Apr-07 Tue	2.58	###	2.48	2.56			43.0	43.0	0.2
2020-Apr-06 Mon	2.42	2.53	2.42	2.49	10,237,550	###	###	###	0.2
2020-Apr-03 Fri	2.56	2.57	###	###			13.1	13.1	0.0
2020-Apr-02 Thu	2.57	2.75	2.51	2.58			60.9	60.9	0.2
2020-Apr-01 Wed	###	###	2.45	###	21,168,445	25,931,345	###	###	0.0
2020-Mar-31 Tue	2.41	2.58	2.41	2.53			###	###	###
2020-Mar-30 Mon	###	###	2.145	###			###	###	0.0
2020-Mar-27 Fri	2.46	2.46	###	###	31,847,586	###	5.3	5.3	0.0
2020-Mar-26 Thu	###	2.375	###	###	19,749,127	23,452,088	59.6	59.6	0.0
2020-Mar-25 Wed	###	###	###	###	18,374,085	0	###	###	0.0
2020-Mar-24 Tue	###	2	1.82	###			73.8	73.8	0.0
2020-Mar-23 Mon	###	###	1.72	###	29,063,871	24,994,929	###	###	0.0
2020-Mar-20 Fri	2.43	2.46	###	###	45,458,927	55,914,480	###	###	0.0
2020-Mar-19 Thu	2.74	2.85	###	###	27,464,223	###	###	###	0.0
2020-Mar-18 Wed	3.21	###	2.77	2.77	26,037,476	###	6.9	6.9	0.2
2020-Mar-17 Tue	###	3.47	3.22	3.26	25,300,459	###	14.1	14.1	0.2
2020-Mar-16 Mon	###	3.8	###	###			###	###	0.0
2020-Mar-13 Fri	###	###	3.51	###			###	###	0.0
2020-Mar-12 Thu	4.27	###	###	###	19,383,270	0	###	###	0.0
2020-Mar-11 Wed	###	###	###	###			###	###	0.0
2020-Mar-10 Tue	###	4.42	4.29	###			###	###	0.0
2020-Mar-09 Mon	###	4.7	4.48	4.48			53.9	53.9	###
2020-Mar-06 Fri	4.75	4.83	4.75	4.75			###	###	###
2020-Mar-05 Thu	4.75	4.82	4.74	4.79	8,221,957	39,300,954	###	###	0.3
2020-Mar-04 Wed	###	###	###	###			82.4	82.4	0.0
2020-Mar-03 Tue	###	4.73	###	###	12,681,984	###	###	###	0.0
2020-Mar-02 Mon	###	###	4.54	###	10,853,824	24,638,180	62.7	62.7	0.0
2020-Feb-28 Fri	4.7	4.74	###	4.71			80.3	80.3	###
2020-Feb-27 Thu	4.89	###	4.85	4.87	7,913,652	###	41.5	41.5	0.3
2020-Feb-26 Wed	###	###	4.88	###	11,513,589	28,093,157	###	###	0.0
2020-Feb-25 Tue	###	###	###	###			###	###	0.0
2020-Feb-24 Mon	5.23	###	5.23	5.23	7,917,659	20,704,678	###	###	###
2020-Feb-21 Fri	5.43	5.47	###	###	14,015,188	###	###	###	0.0
2020-Feb-20 Thu	###	5.43	5.25	5.42			###	###	0.4
2020-Feb-19 Wed	###	###	###	###	6,972,572	0	###	###	0.0
2020-Feb-18 Tue	###	###	###	###	4,482,277	0	87.5	87.5	0.0
2020-Feb-17 Mon	###	###	5	###			###	###	0.0
2020-Feb-14 Fri	###	###	###	###			81.4	81.4	0.0
2020-Feb-13 Thu	###	###	###	###	6,176,344	0	30.2	30.2	0.0
2020-Feb-12 Wed	###	###	###	5	5,699,128	0	33.2	33.2	0.4
2020-Feb-11 Tue	###	###	###	###			###	###	0.0
2020-Feb-10 Mon	###	###	###	###			36.8	36.8	0.0
2020-Feb-07 Fri	###	###	###	###	6,298,622	0	###	###	0.0
2020-Feb-06 Thu	###	###	4.87	4.89	6,967,943	16,966,941	###	###	###
2020-Feb-05 Wed	###	5.025	###	###			###	###	0.0
2020-Feb-04 Tue	###	###	4.885	###			###	###	0.0
2020-Feb-03 Mon	###	###	4.87	###	5,231,984	12,739,881	45.3	45.3	0.0
2020-Jan-31 Fri	###	###	###	###			###	###	0.0
2020-Jan-30 Thu	###	###	###	###			77.2	77.2	0.0
2020-Jan-29 Wed	5	###	###	###	4,922,075	0	###	###	0.0
2020-Jan-28 Tue	###	###	###	###	5,227,153	0	###	###	0.0
2020-Jan-24 Fri	###	###	###	###			###	###	0.0
2020-Jan-23 Thu	###	###	###	###			36.4	36.4	0.0
2020-Jan-22 Wed	###	###	4.955	###	4,844,621	12,002,548	62.3	62.3	0.0
2020-Jan-21 Tue	###	###	###	###	6,502,949	0	75.6	75.6	0.0
2020-Jan-20 Mon	###	###	###	###	2,727,678	0	73.0	73.0	0.0
2020-Jan-17 Fri	###	###	###	###	4,860,524	0	31.1	31.1	0.0
2020-Jan-16 Thu	5.2	5.24	###	###			###	###	0.0
2020-Jan-15 Wed	4.89	###	4.885	###	5,594,070	###	80.7	80.7	0.0
2020-Jan-14 Tue	4.86	4.87	4.82	4.87			65.7	65.7	0.3
2020-Jan-13 Mon	4.84	4.86	###	4.84			###	###	0.3
2020-Jan-10 Fri	4.82	4.87	4.8	4.85	4,621,683	###	75.6	75.6	###
2020-Jan-09 Thu	4.8	###	4.77	4.8	4,977,525	###	###	###	0.3
2020-Jan-08 Wed	4.79	4.79	4.71	4.76			###	###	###
2020-Jan-07 Tue	4.74	4.79	4.655	4.78	4,808,023	22,705,888	###	###	###
2020-Jan-06 Mon	###	4.7	###	4.7	3,467,188	###	76.5	76.5	0.3
2020-Jan-03 Fri	4.76	4.76	###	###	3,411,985	8,120,524	###	###	0.0
2020-Jan-02 Thu	###	4.675	###	###	2,543,245	###	###	###	0.0
2019-Dec-30 Mon	4.73	4.745	4.7	4.71			###	###	###
2019-Dec-27 Fri	4.81	4.85	4.77	4.83			###	###	0.3
2019-Dec-24 Tue	4.77	4.81	4.76	4.8	1,794,046	###	###	###	0.3
2019-Dec-23 Mon	4.79	4.82	4.77	4.79			###	###	0.3
2019-Dec-20 Fri	4.84	4.88	4.79	4.79	17,104,352	82,699,541	21.2	21.2	0.3
2019-Dec-19 Thu	4.79	4.82	4.77	4.82	9,527,185	45,682,852	###	###	0.3
2019-Dec-18 Wed	4.82	4.84	4.79	4.79	7,648,957	36,829,727	26.8	26.8	0.3
2019-Dec-16 Mon	4.78	4.78	4.73	4.76	11,538,573	###	28.6	28.6	###
2019-Dec-13 Fri	4.82	4.83	###	###	8,516,485	###	12.3	12.3	0.0
2019-Dec-12 Thu	###	4.925	4.82	4.84	5,676,877	27,660,583	###	###	0.3
2019-Dec-11 Wed	###	4.945	4.88	###			###	###	0.0
2019-Dec-10 Tue	###	###	###	###			23.3	23.3	0.0
2019-Dec-09 Mon	###	###	###	###	5,015,121	0	84.6	84.6	0.0
2019-Dec-06 Fri	###	###	###	###			###	###	0.0
2019-Dec-05 Thu	4.89	###	4.89	###	3,904,776	9,547,177	79.3	79.3	0.0
2019-Dec-04 Wed	4.89	###	4.83	4.86	7,762,725	18,746,980	###	###	0.3
2019-Dec-03 Tue	###	###	###	###			###	###	0.0
2019-Dec-02 Mon	###	###	###	###			33.0	33.0	0.0
2019-Nov-29 Fri	###	###	###	###	6,041,571	0	###	###	0.0
2019-Nov-28 Thu	###	5.125	5.045	###			###	###	0.0
2019-Nov-27 Wed	5	###	###	###	6,705,184	0	78.5	78.5	0.0
2019-Nov-26 Tue	###	###	5	###	10,027,355	25,068,387	28.5	28.5	0.0
2019-Nov-25 Mon	###	5	###	5			###	###	0.4
2019-Nov-22 Fri	###	###	###	###			###	###	0.0
2019-Nov-21 Thu	4.89	###	4.87	###	5,001,948	12,179,743	###	###	0.0
2019-Nov-20 Wed	###	###	###	###			###	###	0.0
2019-Nov-19 Tue	###	5	###	###			###	###	0.0
2019-Nov-18 Mon	###	5	###	###	3,275,649	8,189,122	###	###	0.0
2019-Nov-15 Fri	###	5	###	###			###	###	0.0
2019-Nov-14 Thu	###	###	4.88	###	5,722,554	###	###	###	0.0
2019-Nov-13 Wed	###	###	4.88	4.88	4,717,772	###	###	###	0.3
2019-Nov-12 Tue	###	###	###	###			###	###	0.0
2019-Nov-11 Mon	###	###	4.88	###	4,762,583	###	79.9	79.9	0.0
2019-Nov-08 Fri	###	###	4.82	4.87			30.9	30.9	0.3
2019-Nov-07 Thu	4.85	###	4.845	###			###	###	0.0
2019-Nov-06 Wed	###	###	4.79	4.81	9,249,955	22,153,642	###	###	###
2019-Nov-05 Tue	###	###	###	###			21.0	21.0	0.0
2019-Nov-04 Mon	###	###	###	###			###	###	0.0
2019-Nov-01 Fri	###	###	###	###			###	###	0.0
2019-Oct-31 Thu	###	###	4.86	4.89	6,535,652	###	23.7	23.7	###
2019-Oct-30 Wed	4.89	###	4.87	###	6,586,673	16,038,548	74.9	74.9	0.0
2019-Oct-29 Tue	4.82	4.86	4.79	4.85			###	###	###
2019-Oct-28 Mon	4.82	4.87	4.8	4.82	5,634,949	27,244,978	71.0	71.0	0.3
2019-Oct-25 Fri	4.76	4.82	4.76	4.78			###	###	###
2019-Oct-24 Thu	4.81	4.84	4.75	4.76			###	###	###
2019-Oct-23 Wed	4.8	4.83	4.77	4.78			36.5	36.5	###
2019-Oct-22 Tue	4.86	4.86	4.76	4.78	7,428,051	35,728,925	21.7	21.7	###
2019-Oct-21 Mon	###	4.955	###	###	14,719,540	###	96.1	96.1	0.0
2019-Oct-18 Fri	###	###	###	###			32.0	32.0	0.0
2019-Oct-17 Thu	4.71	4.73	###	###			###	###	0.0
2019-Oct-16 Wed	###	###	4.57	###			###	###	0.0
2019-Oct-15 Tue	4.49	4.58	4.49	4.56	5,139,155	###	83.7	83.7	0.3
2019-Oct-14 Mon	4.52	4.56	4.5	4.52	3,269,583	###	###	###	0.3
2019-Oct-11 Fri	4.53	4.53	4.47	4.52	3,865,850	17,396,325	###	###	0.3
2019-Oct-10 Thu	4.49	4.53	4.46	4.51			###	###	0.3
2019-Oct-09 Wed	4.53	4.53	4.48	4.52			33.6	33.6	0.3
2019-Oct-08 Tue	4.54	4.575	4.51	4.53			###	###	###
2019-Oct-07 Mon	4.46	###	4.46	4.52	3,002,655	6,695,920	81.9	81.9	0.3
2019-Oct-04 Fri	4.42	4.48	###	4.46	8,165,550	###	###	###	0.3
2019-Oct-03 Thu	4.45	###	4.43	4.47	6,432,658	###	###	###	###
2019-Oct-02 Wed	4.56	###	4.55	4.56			###	###	0.3
2019-Oct-01 Tue	4.55	###	4.53	###			###	###	0.0
2019-Sep-30 Mon	4.54	###	4.52	4.55			71.7	71.7	0.3
2019-Sep-27 Fri	4.56	4.58	4.52	4.55	5,277,525	###	30.2	30.2	0.3
2019-Sep-26 Thu	4.5	4.575	4.49	4.54	11,267,859	51,071,570	###	###	0.3
2019-Sep-25 Wed	4.45	4.525	4.45	4.49	6,972,921	31,290,982	###	###	###
2019-Sep-24 Tue	4.43	4.49	4.43	4.46			78.5	78.5	0.3
2019-Sep-23 Mon	4.44	4.48	4.43	4.46			72.9	72.9	0.3
2019-Sep-20 Fri	4.42	4.52	4.41	4.41			###	###	###
2019-Sep-19 Thu	4.47	4.49	4.44	4.44			###	###	0.3
2019-Sep-18 Wed	4.47	4.49	###	4.45			32.7	32.7	0.3
2019-Sep-17 Tue	4.44	4.46	4.4	4.46	6,027,322	###	###	###	0.3
2019-Sep-16 Mon	###	4.41	###	4.41			###	###	###
2019-Sep-13 Fri	4.46	4.46	4.41	4.43	6,145,046	27,253,279	28.4	28.4	###
2019-Sep-12 Thu	4.44	4.47	###	4.44			70.9	70.9	0.3
2019-Sep-11 Wed	###	4.41	###	4.4	9,770,423	21,543,782	###	###	0.3
2019-Sep-10 Tue	4.44	4.46	###	4.42			###	###	0.3
2019-Sep-09 Mon	4.41	4.48	4.41	4.47			###	###	###
2019-Sep-06 Fri	4.46	4.46	###	4.43	6,678,184	14,892,350	25.9	25.9	###
2019-Sep-05 Thu	4.49	4.49	4.43	4.45	5,587,522	24,920,348	###	###	0.3
2019-Sep-04 Wed	4.47	4.5	###	4.46	6,089,342	###	29.2	29.2	0.3
2019-Sep-03 Tue	4.47	4.5	4.42	4.48			69.5	69.5	###
2019-Sep-02 Mon	4.48	4.51	4.43	4.48	4,133,273	###	###	###	###
2019-Aug-30 Fri	4.49	4.53	4.44	4.52	8,803,420	###	71.5	71.5	0.3
2019-Aug-29 Thu	4.44	4.455	###	4.44			69.5	69.5	0.3
2019-Aug-28 Wed	4.49	4.5	4.43	4.45	6,635,270	29,626,480	25.7	25.7	0.3
2019-Aug-27 Tue	###	4.48	###	4.47			84.3	84.3	###
2019-Aug-26 Mon	4.45	4.45	###	4.4			26.8	26.8	0.3
2019-Aug-23 Fri	4.45	4.45	###	4.44	8,723,883	###	32.0	32.0	0.3
2019-Aug-22 Thu	###	###	4.27	###	6,867,922	###	###	###	0.0
2019-Aug-21 Wed	4.45	4.52	4.255	4.29	17,438,177	###	10.8	10.8	###
2019-Aug-20 Tue	4.58	###	4.51	###			69.5	69.5	0.0
2019-Aug-19 Mon	4.46	4.51	4.43	4.46			68.4	68.4	0.3
2019-Aug-16 Fri	4.44	4.48	4.42	4.44	8,403,850	###	###	###	0.3
2019-Aug-15 Thu	4.52	###	4.41	4.43			24.7	24.7	###
2019-Aug-14 Wed	4.56	4.58	###	4.53	5,330,921	###	27.9	27.9	###
2019-Aug-13 Tue	4.59	###	###	4.55	7,769,754	0	###	###	0.3
2019-Aug-12 Mon	4.59	###	4.56	###			68.9	68.9	0.0
2019-Aug-09 Fri	4.55	###	4.51	###			###	###	0.0
2019-Aug-08 Thu	4.46	4.59	4.45	4.58			###	###	0.3
2019-Aug-07 Wed	4.4	4.55	4.4	4.53			86.1	86.1	###
2019-Aug-06 Tue	4.52	4.55	4.47	4.49	6,270,954	###	###	###	###
2019-Aug-05 Mon	###	4.72	###	###	6,383,957	###	52.1	52.1	0.0
2019-Aug-02 Fri	###	###	###	###			82.7	82.7	0.0
2019-Aug-01 Thu	4.57	###	4.56	4.59	8,168,570	###	77.0	77.0	0.3
2019-Jul-31 Wed	###	###	4.545	4.57	15,972,575	36,297,676	###	###	###
2019-Jul-30 Tue	4.7	4.74	###	###	15,352,151	###	###	###	0.0
2019-Jul-29 Mon	4.73	4.73	###	###			24.4	24.4	0.0
2019-Jul-26 Fri	###	4.73	4.645	4.7	7,118,550	###	75.5	75.5	0.3
2019-Jul-25 Thu	###	4.7	4.655	###			###	###	0.0
2019-Jul-24 Wed	###	###	###	###	7,153,826	0	###	###	0.0
2019-Jul-23 Tue	4.57	###	4.55	###			76.0	76.0	0.0
2019-Jul-22 Mon	###	###	4.55	4.58			24.5	24.5	0.3
2019-Jul-19 Fri	###	###	4.58	###			###	###	0.0
2019-Jul-18 Thu	4.59	###	4.56	###			71.9	71.9	0.0
2019-Jul-17 Wed	###	###	4.575	4.59			###	###	0.3
2019-Jul-16 Tue	###	###	###	###	12,306,250	0	73.0	73.0	0.0
2019-Jul-15 Mon	###	4.675	###	###	5,907,479	###	24.1	24.1	0.0
2019-Jul-12 Fri	###	###	4.58	###			###	###	0.0
2019-Jul-11 Thu	4.59	###	4.57	###			###	###	0.0
2019-Jul-10 Wed	4.5	4.59	4.48	4.58	16,620,422	###	###	###	0.3
2019-Jul-09 Tue	4.43	4.48	4.41	4.47			79.4	79.4	###
2019-Jul-08 Mon	4.42	4.44	###	4.4			36.8	36.8	0.3
2019-Jul-05 Fri	4.41	4.47	4.4	4.46	5,191,926	###	###	###	0.3
2019-Jul-04 Thu	###	4.42	###	###			###	###	0.0
2019-Jul-03 Wed	4.29	###	4.27	###			79.5	79.5	0.0
2019-Jul-02 Tue	4.21	4.26	4.21	4.24			74.1	74.1	0.3
2019-Jul-01 Mon	###	4.22	###	4.21	4,160,444	###	71.7	71.7	###
2019-Jun-28 Fri	4.25	4.25	###	###			21.5	21.5	0.0
2019-Jun-27 Thu	4.27	4.27	4.21	4.23			23.5	23.5	0.3
2019-Jun-26 Wed	4.4	4.44	4.385	4.43	23,260,579	###	78.6	78.6	###
2019-Jun-25 Tue	###	###	###	4.46			###	###	0.3
2019-Jun-24 Mon	###	4.41	###	4.41			87.6	87.6	###
2019-Jun-21 Fri	###	###	###	###			###	###	0.0
2019-Jun-20 Thu	###	###	###	###	12,032,024	0	###	###	0.0
2019-Jun-19 Wed	4.45	4.45	###	###	9,020,680	###	###	###	0.0
2019-Jun-18 Tue	###	4.43	###	4.43			###	###	###
2019-Jun-17 Mon	###	###	###	###	7,513,853	0	###	###	0.0
2019-Jun-14 Fri	###	4.385	###	###	8,044,372	17,637,285	###	###	0.0
2019-Jun-13 Thu	###	4.385	###	###			93.9	93.9	0.0
2019-Jun-12 Wed	4.51	###	4.445	4.46	7,219,756	###	25.1	25.1	0.3
2019-Jun-11 Tue	4.48	4.53	4.47	4.51	6,005,677	27,025,546	###	###	0.3
2019-Jun-07 Fri	4.45	4.49	4.42	4.49			76.8	76.8	###
2019-Jun-06 Thu	4.42	4.48	4.42	4.46	7,908,780	35,194,071	80.1	80.1	0.3
2019-Jun-05 Wed	4.45	4.47	###	###			###	###	0.0
2019-Jun-04 Tue	4.47	4.52	4.43	4.49			###	###	###
2019-Jun-03 Mon	4.42	###	4.42	4.42			80.8	80.8	0.3
2019-May-31 Fri	4.44	4.47	4.4	4.43			###	###	###
2019-May-30 Thu	4.47	4.47	###	4.41	20,220,046	###	23.3	23.3	###
2019-May-29 Wed	4.44	4.47	###	4.46	8,718,987	###	75.1	75.1	0.3
2019-May-28 Tue	4.47	4.5	4.46	4.48			67.6	67.6	###
2019-May-27 Mon	4.45	4.47	4.43	4.45			###	###	0.3
2019-May-24 Fri	4.45	4.46	4.42	4.45			70.4	70.4	0.3
2019-May-23 Thu	4.42	4.44	###	4.43	15,522,051	34,458,953	###	###	###
2019-May-22 Wed	###	4.45	###	4.42			###	###	0.3
2019-May-21 Tue	###	4.26	###	4.26			92.4	92.4	0.3
2019-May-20 Mon	###	###	4	###			###	###	0.0
2019-May-17 Fri	###	3.955	###	###	7,593,071	###	69.2	69.2	0.0
2019-May-16 Thu	3.86	3.89	3.84	3.89	5,463,778	###	73.0	73.0	0.3
2019-May-15 Wed	3.88	3.88	3.81	3.85			21.9	21.9	0.3
2019-May-14 Tue	3.87	###	3.85	3.86			36.3	36.3	0.3
2019-May-13 Mon	3.86	###	3.85	###			###	###	0.0
2019-May-10 Fri	3.77	3.85	3.77	3.83	6,512,851	###	83.6	83.6	###
2019-May-09 Thu	3.7	3.8	3.7	3.8	11,449,854	42,936,952	86.4	86.4	###
2019-May-08 Wed	###	3.74	###	3.73			###	###	###
2019-May-07 Tue	3.79	3.81	3.73	3.75	8,849,885	###	###	###	0.3
2019-May-06 Mon	3.76	3.78	3.74	3.77			81.6	81.6	###
2019-May-03 Fri	3.75	3.78	###	3.75	6,727,673	###	67.9	67.9	0.3
2019-May-02 Thu	3.8	3.8	3.72	3.74	6,599,180	###	21.4	21.4	0.3
2019-May-01 Wed	3.73	3.82	3.73	3.79	6,777,679	###	###	###	###
2019-Apr-30 Tue	3.81	3.81	3.745	3.77	14,301,559	###	###	###	###
2019-Apr-29 Mon	###	###	###	3.88			20.4	20.4	0.3
2019-Apr-26 Fri	###	###	###	###	7,086,451	0	###	###	0.0
2019-Apr-24 Wed	###	###	###	###			73.5	73.5	0.0
2019-Apr-23 Tue	3.89	###	3.88	3.89	5,191,828	10,072,146	###	###	0.3
2019-Apr-18 Thu	###	###	3.89	3.89	4,791,345	###	###	###	0.3
2019-Apr-17 Wed	###	###	3.88	###	4,207,943	###	###	###	0.0
2019-Apr-16 Tue	3.89	###	3.89	###			80.9	80.9	0.0
2019-Apr-15 Mon	###	###	###	###			73.0	73.0	0.0
2019-Apr-12 Fri	3.87	###	3.87	###	5,135,842	9,937,854	###	###	0.0
2019-Apr-11 Thu	3.85	3.87	3.84	3.85			###	###	0.3
2019-Apr-10 Wed	3.85	3.87	3.84	3.85	5,783,773	22,296,444	###	###	0.3
2019-Apr-09 Tue	3.86	3.875	###	3.85	3,242,340	###	###	###	0.3
2019-Apr-08 Mon	3.86	3.885	3.85	3.87			###	###	###
2019-Apr-05 Fri	3.86	3.885	3.83	3.83			25.9	25.9	###
2019-Apr-04 Thu	###	###	3.85	3.87			###	###	###
2019-Apr-03 Wed	###	###	3.88	###			###	###	0.0
2019-Apr-02 Tue	3.89	###	3.84	3.88			###	###	0.3
2019-Apr-01 Mon	3.89	###	3.86	3.88			32.4	32.4	0.3
2019-Mar-29 Fri	3.85	3.88	3.825	3.85	10,866,970	###	67.8	67.8	0.3
2019-Mar-28 Thu	3.86	3.885	3.84	3.87			64.4	64.4	###
2019-Mar-27 Wed	3.85	3.89	3.82	3.88			77.3	77.3	0.3
2019-Mar-26 Tue	3.84	3.88	3.83	3.83			###	###	###
2019-Mar-25 Mon	3.8	3.845	3.79	3.83	10,366,028	###	###	###	###
2019-Mar-22 Fri	3.79	3.82	3.78	3.8			72.2	72.2	###
2019-Mar-21 Thu	3.79	3.82	3.76	3.77			30.5	30.5	###
2019-Mar-20 Wed	3.85	3.86	3.81	3.81			###	###	0.3
2019-Mar-19 Tue	3.81	3.86	3.81	3.84	10,697,853	###	###	###	0.3
2019-Mar-18 Mon	3.83	3.86	3.8	3.84			###	###	0.3
2019-Mar-15 Fri	3.76	3.82	3.755	3.81	19,787,074	74,943,542	81.7	81.7	0.3
2019-Mar-14 Thu	3.7	3.73	###	3.73			###	###	###
2019-Mar-13 Wed	###	3.71	###	3.7			80.3	80.3	0.3
2019-Mar-12 Tue	3.71	3.75	###	3.72	10,215,425	19,153,921	###	###	0.3
2019-Mar-11 Mon	###	3.71	###	3.7	5,104,042	###	83.4	83.4	0.3
2019-Mar-08 Fri	###	3.72	3.655	###	7,387,554	###	72.5	72.5	0.0
2019-Mar-07 Thu	###	###	3.625	###	11,758,489	###	###	###	0.0
2019-Mar-06 Wed	###	###	###	###			###	###	0.0
2019-Mar-05 Tue	###	###	3.59	###			###	###	0.0
2019-Mar-04 Mon	###	###	3.56	###			###	###	0.0
2019-Mar-01 Fri	3.55	###	3.54	###	13,179,883	###	80.8	80.8	0.0
2019-Feb-28 Thu	3.52	3.545	3.485	3.5	15,228,373	###	33.2	33.2	0.3
2019-Feb-27 Wed	3.51	3.51	3.42	3.48	10,844,374	37,575,755	24.2	24.2	0.2
2019-Feb-26 Tue	3.57	3.58	3.5	3.51			###	###	###
2019-Feb-25 Mon	###	###	3.545	3.58	9,525,778	16,884,441	20.9	20.9	0.3
2019-Feb-22 Fri	###	###	###	###			65.5	65.5	0.0
2019-Feb-21 Thu	3.71	3.71	###	###	9,343,682	###	###	###	0.0
2019-Feb-20 Wed	###	3.7	###	###	8,714,556	16,121,928	###	###	0.0
2019-Feb-19 Tue	3.79	3.79	3.75	3.77			31.9	31.9	###
2019-Feb-18 Mon	3.76	3.77	3.73	3.76	6,525,150	###	###	###	0.3
2019-Feb-15 Fri	###	3.76	###	3.72	3,373,644	6,342,450	###	###	0.3
2019-Feb-14 Thu	3.72	3.76	###	###			21.6	21.6	0.0
2019-Feb-13 Wed	3.83	3.83	3.73	3.74	7,732,680	###	###	###	0.3
2019-Feb-11 Mon	###	###	3.84	3.86	3,788,370	7,273,670	23.6	23.6	0.3
2019-Feb-08 Fri	3.84	###	3.84	3.88	6,955,042	13,353,680	###	###	0.3
2019-Feb-07 Thu	3.87	3.89	3.84	3.84			###	###	0.3
2019-Feb-06 Wed	3.84	3.86	3.82	3.85	4,738,345	18,195,244	68.5	68.5	0.3
2019-Feb-04 Mon	3.75	3.78	3.73	3.77	3,623,925	###	###	###	###
2019-Feb-01 Fri	3.8	3.82	3.755	3.76	9,163,248	###	###	###	0.3
2019-Jan-31 Thu	3.85	3.85	3.78	3.78			18.8	18.8	0.3
2019-Jan-30 Wed	3.83	3.855	3.81	3.85	5,805,789	22,250,686	79.2	79.2	0.3
2019-Jan-29 Tue	3.83	3.84	3.79	3.84	8,149,776	###	76.9	76.9	0.3
2019-Jan-25 Fri	3.77	3.855	3.75	3.83	10,171,024	###	###	###	###
2019-Jan-10 Thu	3.59	###	3.57	###			###	###	0.0
2019-Jan-09 Wed	3.55	###	3.53	3.59			76.6	76.6	###
2019-Jan-04 Fri	3.48	###	3.46	3.49	4,097,547	7,088,756	73.4	73.4	###
2019-Jan-03 Thu	3.51	3.54	3.48	3.5			29.0	29.0	0.3
2019-Jan-02 Wed	3.53	3.555	3.44	3.45	4,697,086	16,428,058	###	###	###
2018-Dec-28 Fri	###	###	3.57	###			64.9	64.9	0.0
2018-Dec-27 Thu	3.7	3.71	###	3.7	6,338,680	11,758,251	###	###	0.3
2018-Dec-20 Thu	###	3.78	###	3.72	16,419,650	###	###	###	0.3
2018-Dec-19 Wed	###	3.7	###	###			71.6	71.6	0.0
2018-Dec-14 Fri	3.71	3.77	3.7	3.71			###	###	###
2018-Dec-13 Thu	3.79	###	3.72	3.75	6,272,520	11,666,887	22.6	22.6	0.3
2018-Dec-12 Wed	3.75	3.82	3.72	3.82			###	###	0.3
2018-Dec-11 Tue	3.73	3.78	###	3.7	7,609,059	14,381,121	###	###	0.3
2018-Dec-10 Mon	3.83	3.83	3.73	3.73			###	###	###
2018-Dec-07 Fri	###	###	3.82	3.84			###	###	0.3
2018-Dec-06 Thu	3.7	3.86	3.7	3.85			###	###	0.3
2018-Dec-05 Wed	3.75	3.76	3.7	3.73	8,803,622	###	###	###	###
2018-Dec-04 Tue	3.75	3.79	3.73	3.78			83.5	83.5	0.3
2018-Dec-03 Mon	###	3.75	###	3.75	5,632,685	10,561,284	###	###	0.3
2018-Nov-30 Fri	3.74	3.745	3.57	###			14.6	14.6	0.0
2018-Nov-29 Thu	3.78	3.78	3.73	3.76	4,769,783	###	29.9	29.9	0.3
2018-Nov-13 Tue	###	3.73	###	3.71	8,730,781	###	86.7	86.7	###
2018-Nov-12 Mon	###	3.72	###	###	4,514,420	8,396,821	29.9	29.9	0.0
2018-Nov-09 Fri	###	###	###	###			###	###	0.0
2018-Nov-08 Thu	###	###	###	###			31.9	31.9	0.0
2018-Nov-07 Wed	3.59	###	3.55	###	10,594,655	###	###	###	0.0
2018-Nov-06 Tue	3.57	3.59	3.56	3.58	4,999,129	17,871,886	###	###	0.3
2018-Nov-05 Mon	3.59	3.59	3.52	3.56	4,543,948	###	30.2	30.2	0.3
2018-Nov-02 Fri	3.55	3.575	3.54	3.56	5,951,259	###	66.2	66.2	0.3
2018-Nov-01 Thu	3.59	###	3.57	3.59			###	###	###
2018-Oct-31 Wed	###	3.675	3.585	###	14,399,927	###	###	###	0.0
2018-Oct-30 Tue	###	###	###	###			72.8	72.8	0.0
2018-Oct-29 Mon	###	3.7	###	###	6,427,153	###	###	###	0.0
2018-Oct-26 Fri	3.72	3.73	###	###			###	###	0.0
2018-Oct-25 Thu	3.74	3.775	3.71	3.71			42.5	42.5	###
2018-Oct-24 Wed	3.89	###	3.8	3.8	11,018,450	20,935,055	###	###	###
2018-Oct-23 Tue	###	3.945	3.89	3.89	6,308,388	###	41.3	41.3	0.3
2018-Oct-22 Mon	###	###	###	###	4,615,084	0	###	###	0.0
2018-Oct-19 Fri	###	###	###	###	7,360,184	0	###	###	0.0
2018-Oct-18 Thu	###	###	3.89	###	8,120,125	15,793,643	74.6	74.6	0.0
2018-Oct-17 Wed	###	###	###	###			###	###	0.0
2018-Oct-16 Tue	3.88	###	###	3.87	7,676,559	0	30.2	30.2	###
2018-Oct-15 Mon	###	###	3.86	3.87			###	###	###
2018-Oct-12 Fri	###	###	###	###			13.4	13.4	0.0
2018-Oct-11 Thu	###	###	###	###			###	###	0.0
2018-Oct-10 Wed	###	###	###	###			23.5	23.5	0.0
2018-Oct-09 Tue	###	###	###	###	8,351,383	0	###	###	0.0
2018-Oct-08 Mon	###	4.155	###	###			###	###	0.0
2018-Oct-05 Fri	###	4.125	###	###			77.4	77.4	0.0
2018-Oct-04 Thu	###	###	###	###	9,412,629	0	###	###	0.0
2018-Oct-03 Wed	###	###	###	###			###	###	0.0
2018-Oct-02 Tue	###	###	###	###	7,184,785	0	###	###	0.0
2018-Oct-01 Mon	###	###	###	###	3,359,723	0	24.9	24.9	0.0
2018-Sep-28 Fri	###	###	###	###	8,719,273	0	28.9	28.9	0.0
2018-Sep-27 Thu	4.2	4.21	###	###			27.7	27.7	0.0
2018-Sep-26 Wed	4.24	4.25	4.175	###			23.5	23.5	0.0
2018-Sep-25 Tue	###	###	###	###	9,898,747	0	###	###	0.0
2018-Sep-24 Mon	###	###	###	###	6,947,671	0	###	###	0.0
2018-Sep-21 Fri	###	###	###	###			###	###	0.0
2018-Sep-20 Thu	###	###	4.125	###	12,998,859	26,810,146	33.0	33.0	0.0
2018-Sep-19 Wed	4.21	4.22	###	###	5,066,856	###	24.8	24.8	0.0
2018-Sep-18 Tue	4.2	###	4.2	4.22	6,655,620	###	###	###	###
2018-Sep-17 Mon	###	4.21	###	###	4,827,650	###	###	###	0.0
2018-Sep-14 Fri	4.2	4.21	###	4.2			63.5	63.5	###
2018-Sep-13 Thu	###	4.21	###	4.2			73.0	73.0	###
2018-Sep-12 Wed	###	4.2	###	###			###	###	0.0
2018-Sep-11 Tue	4.2	4.2	###	4.2	3,585,622	###	###	###	###
2018-Sep-10 Mon	###	4.21	###	###			31.6	31.6	0.0
2018-Sep-07 Fri	4.21	4.23	###	4.22	5,250,222	###	###	###	###
2018-Sep-06 Thu	###	4.22	4.175	4.22	9,494,355	39,852,555	###	###	###
2018-Sep-05 Wed	###	###	###	###			###	###	0.0
2018-Sep-04 Tue	###	###	###	###			76.4	76.4	0.0
2018-Sep-03 Mon	###	###	###	###			###	###	0.0
2018-Aug-31 Fri	###	###	###	###			###	###	0.0
2018-Aug-30 Thu	###	###	###	###			###	###	0.0
2018-Aug-29 Wed	###	4.22	###	###	6,348,976	###	###	###	0.0
2018-Aug-28 Tue	###	###	###	###	6,251,858	0	###	###	0.0
2018-Aug-27 Mon	###	4.21	###	###			67.8	67.8	0.0
2018-Aug-24 Fri	###	4.23	###	###	7,557,581	15,984,283	###	###	0.0
2018-Aug-23 Thu	###	###	###	###			11.4	11.4	0.0
2018-Aug-22 Wed	4.25	###	4.22	4.29	2,898,442	###	77.0	77.0	###
2018-Aug-21 Tue	###	###	4.28	4.28	4,690,389	###	26.5	26.5	0.3
2018-Aug-20 Mon	###	###	###	###	2,864,254	0	34.6	34.6	0.0
2018-Aug-17 Fri	4.27	###	4.27	###	5,124,352	###	75.0	75.0	0.0
2018-Aug-16 Thu	4.24	4.29	4.24	4.29	5,021,649	###	82.5	82.5	###
2018-Aug-15 Wed	4.2	4.24	###	4.24			###	###	0.3
2018-Aug-14 Tue	###	4.21	###	4.2	5,424,380	###	###	###	###
2018-Aug-13 Mon	###	###	###	###	2,423,588	0	78.0	78.0	0.0
2018-Aug-10 Fri	###	###	4.125	###	3,088,278	6,369,573	34.7	34.7	0.0
2018-Aug-09 Thu	###	###	###	###			###	###	0.0
2018-Aug-08 Wed	4.2	4.21	###	###			###	###	0.0
2018-Aug-07 Tue	###	4.22	4.155	4.2			###	###	###
2018-Aug-06 Mon	###	###	###	4.2	2,191,673	0	80.4	80.4	###
2018-Aug-03 Fri	###	###	###	###			###	###	0.0
2018-Aug-02 Thu	###	###	###	###			###	###	0.0
2018-Aug-01 Wed	###	###	###	###	3,528,245	0	75.2	75.2	0.0
2018-Jul-31 Tue	###	###	###	###	7,513,741	0	72.8	72.8	0.0
2018-Jul-30 Mon	###	###	###	###	3,734,329	0	83.0	83.0	0.0
2018-Jul-27 Fri	###	###	###	###	5,817,323	0	66.5	66.5	0.0
2018-Jul-26 Thu	###	###	###	###	5,781,248	0	70.1	70.1	0.0
2018-Jul-25 Wed	###	###	###	###			###	###	0.0
2018-Jul-24 Tue	###	###	###	###			28.9	28.9	0.0
2018-Jul-23 Mon	###	###	###	###	4,933,223	0	###	###	0.0
2018-Jul-20 Fri	###	###	###	###	6,579,752	0	75.7	75.7	0.0
2018-Jul-19 Thu	###	###	###	###	5,224,052	0	32.6	32.6	0.0
2018-Jul-18 Wed	###	###	###	###	3,093,471	0	###	###	0.0
2018-Jul-17 Tue	###	###	###	###	4,999,383	0	85.4	85.4	0.0
2018-Jul-16 Mon	###	4.155	###	###			###	###	0.0
2018-Jul-13 Fri	###	###	###	###	3,947,688	0	###	###	0.0
2018-Jul-12 Thu	###	###	4.075	###			78.2	78.2	0.0
2018-Jul-11 Wed	###	###	###	###	4,623,676	0	27.4	27.4	0.0
2018-Jul-10 Tue	###	4.145	###	###			###	###	0.0
2018-Jul-09 Mon	###	###	###	###	4,533,776	0	###	###	0.0
2018-Jul-06 Fri	###	###	3.985	###	5,607,641	11,173,224	69.7	69.7	0.0
2018-Jul-05 Thu	4	###	###	4	9,064,179	0	###	###	0.3
2018-Jul-04 Wed	4	###	###	4			77.7	77.7	0.3
2018-Jul-03 Tue	###	###	###	4	4,816,279	0	###	###	0.3
2018-Jul-02 Mon	4	###	###	###			###	###	0.0
2018-Jun-29 Fri	###	###	###	###			28.0	28.0	0.0
2018-Jun-28 Thu	4	###	3.945	###			28.6	28.6	0.0
2018-Jun-27 Wed	###	###	###	###			###	###	0.0
2018-Jun-26 Tue	###	###	###	###	6,702,354	0	###	###	0.0
2018-Jun-25 Mon	###	###	###	###	4,916,559	0	29.7	29.7	0.0
2018-Jun-22 Fri	###	###	###	###			###	###	0.0
2018-Jun-21 Thu	4.22	4.22	###	###			###	###	0.0
2018-Jun-20 Wed	###	4.2	###	###			###	###	0.0
2018-Jun-19 Tue	###	###	###	###	4,534,779	0	36.3	36.3	0.0
2018-Jun-18 Mon	###	###	###	###			79.1	79.1	0.0
2018-Jun-15 Fri	###	###	###	###	11,594,828	0	###	###	0.0
2018-Jun-14 Thu	###	###	###	###			###	###	0.0
2018-Jun-13 Wed	###	###	###	###			41.1	41.1	0.0
2018-Jun-12 Tue	###	###	###	###	4,231,545	0	###	###	0.0
2018-Jun-08 Fri	###	###	###	###			73.1	73.1	0.0
2018-Jun-07 Thu	###	###	4.145	###			###	###	0.0
2018-Jun-06 Wed	###	4.2	###	4.2	6,041,049	###	###	###	###
2018-Jun-05 Tue	4.2	4.2	###	###	7,307,773	15,346,323	23.8	23.8	0.0
2018-Jun-04 Mon	###	4.22	###	4.22	11,223,121	23,680,785	81.3	81.3	###
2018-Jun-01 Fri	###	###	###	###	3,180,355	0	31.4	31.4	0.0
2018-May-31 Thu	###	###	###	###			###	###	0.0
2018-May-30 Wed	###	4.21	###	###	11,369,329	###	###	###	0.0
2018-May-29 Tue	###	###	4.22	4.23			15.7	15.7	0.3
2018-May-28 Mon	###	###	###	###			###	###	0.0
2018-May-25 Fri	###	###	###	###	5,426,323	0	63.6	63.6	0.0
2018-May-24 Thu	4.25	###	4.25	###			###	###	0.0
2018-May-23 Wed	###	4.285	###	4.27	6,537,184	###	88.3	88.3	###
2018-May-22 Tue	###	###	###	###	4,581,549	0	81.8	81.8	0.0
2018-May-21 Mon	###	###	###	###			28.7	28.7	0.0
2018-May-18 Fri	###	###	###	###			###	###	0.0
2018-May-17 Thu	###	###	###	###			17.6	17.6	0.0
2018-May-16 Wed	4.2	4.21	###	###			30.3	30.3	0.0
2018-May-15 Tue	4.24	4.25	4.2	4.21	4,762,124	20,119,973	33.1	33.1	###
2018-May-14 Mon	4.26	4.28	4.24	4.25			###	###	###
2018-May-11 Fri	4.25	4.27	4.21	4.22	4,133,579	17,526,374	###	###	###
2018-May-10 Thu	###	###	4.23	4.24			21.2	21.2	0.3
2018-May-09 Wed	4.23	4.29	4.225	4.27	6,392,626	###	79.6	79.6	###
2018-May-08 Tue	4.23	4.26	###	4.2	4,511,823	9,610,182	###	###	###
2018-May-07 Mon	###	4.21	###	###			74.2	74.2	0.0
2018-May-04 Fri	###	4.21	###	###			###	###	0.0
2018-May-03 Thu	4.23	4.23	4.155	###			###	###	0.0
2018-May-02 Wed	###	###	###	4.2			###	###	###
2018-May-01 Tue	###	4.2	###	###			75.8	75.8	0.0
2018-Apr-30 Mon	###	###	###	###			###	###	0.0
2018-Apr-27 Fri	4	###	###	###			71.4	71.4	0.0
2018-Apr-26 Thu	###	4	###	###	5,605,948	###	73.2	73.2	0.0
2018-Apr-24 Tue	###	###	###	###	5,093,145	0	70.8	70.8	0.0
2018-Apr-23 Mon	###	###	###	###			34.3	34.3	0.0
2018-Apr-20 Fri	###	###	###	###			###	###	0.0
2018-Apr-19 Thu	###	###	###	###	4,871,748	0	27.9	27.9	0.0
2018-Apr-18 Wed	###	###	###	###	2,926,848	0	###	###	0.0
2018-Apr-17 Tue	###	###	###	###			###	###	0.0
2018-Apr-16 Mon	###	###	###	###	3,093,745	0	31.6	31.6	0.0
2018-Apr-13 Fri	###	###	###	###			65.3	65.3	0.0
2018-Apr-12 Thu	###	###	###	###	5,481,184	0	34.0	34.0	0.0
2018-Apr-11 Wed	###	4.025	4	###	4,124,949	16,551,357	###	###	0.0
2018-Apr-10 Tue	###	###	###	###			###	###	0.0
2018-Apr-09 Mon	###	###	###	###	3,887,188	0	###	###	0.0
2018-Apr-06 Fri	###	###	###	###			###	###	0.0
2018-Apr-05 Thu	4	###	4	###			###	###	0.0
2018-Apr-04 Wed	4	###	###	###	5,485,655	0	73.9	73.9	0.0
2018-Apr-03 Tue	###	###	###	###			###	###	0.0
2018-Mar-29 Thu	###	###	###	###	11,601,327	0	###	###	0.0
2018-Mar-28 Wed	4	###	###	4	5,746,059	0	74.2	74.2	0.3
2018-Mar-27 Tue	###	4	###	###	7,930,654	###	###	###	0.0
2018-Mar-26 Mon	###	###	###	###			28.5	28.5	0.0
2018-Mar-23 Fri	###	###	4	###	4,147,775	8,295,550	38.8	38.8	0.0
2018-Mar-22 Thu	###	4.075	###	###			69.0	69.0	0.0
2018-Mar-21 Wed	###	###	###	###			###	###	0.0
2018-Mar-20 Tue	###	###	###	###	5,807,674	0	###	###	0.0
2018-Mar-19 Mon	###	4.2	###	###			###	###	0.0
2018-Mar-16 Fri	###	###	###	###	11,571,046	0	76.9	76.9	0.0
2018-Mar-15 Thu	###	###	###	###	8,863,384	0	###	###	0.0
2018-Mar-14 Wed	###	###	###	###			30.9	30.9	0.0
2018-Mar-13 Tue	###	###	###	###	7,791,685	0	40.2	40.2	0.0
2018-Mar-12 Mon	###	###	###	###	4,361,243	0	73.8	73.8	0.0
2018-Mar-09 Fri	###	###	###	###	6,142,356	0	80.8	80.8	0.0
2018-Mar-08 Thu	4	###	###	###	4,692,178	0	###	###	0.0
2018-Mar-07 Wed	###	###	###	4			###	###	0.3
2018-Mar-06 Tue	###	###	###	###			###	###	0.0
2018-Mar-05 Mon	###	###	###	###			###	###	0.0
2018-Mar-02 Fri	###	###	###	###	7,963,221	0	75.2	75.2	0.0
2018-Mar-01 Thu	###	###	4	###			80.3	80.3	0.0
2018-Feb-28 Wed	###	###	###	###			###	###	0.0
2018-Feb-27 Tue	###	###	###	###	8,220,389	0	77.3	77.3	0.0
2018-Feb-26 Mon	###	###	###	###			###	###	0.0
2018-Feb-23 Fri	###	###	###	###			71.7	71.7	0.0
2018-Feb-22 Thu	###	###	###	4			###	###	0.3
2018-Feb-21 Wed	###	###	###	###	8,008,851	0	###	###	0.0
2018-Feb-20 Tue	###	4.025	###	###			###	###	0.0
2018-Feb-19 Mon	###	4	###	###	3,107,648	###	###	###	0.0
2018-Feb-16 Fri	###	3.975	###	###			71.4	71.4	0.0
2018-Feb-15 Thu	###	###	###	###			64.3	64.3	0.0
2018-Feb-14 Wed	###	4	###	###			74.8	74.8	0.0
2018-Feb-13 Tue	###	###	###	###			71.5	71.5	0.0
2018-Feb-12 Mon	###	###	###	###			###	###	0.0
2018-Feb-09 Fri	###	###	###	###			###	###	0.0
2018-Feb-08 Thu	###	###	###	###			70.1	70.1	0.0
2018-Feb-07 Wed	###	###	###	###			27.3	27.3	0.0
2018-Feb-06 Tue	4	###	###	###	11,585,548	0	###	###	0.0
2018-Feb-05 Mon	###	###	###	###	8,379,720	0	43.2	43.2	0.0
2018-Feb-02 Fri	###	4.2	###	###	8,694,926	18,259,344	68.6	68.6	0.0
2018-Feb-01 Thu	4.22	4.25	4.21	4.25			70.7	70.7	###
2018-Jan-31 Wed	###	###	###	4.22			82.1	82.1	###
2018-Jan-30 Tue	###	###	###	###			###	###	0.0
2018-Jan-29 Mon	4.26	4.26	###	4.2	8,638,972	###	###	###	###
2018-Jan-25 Thu	###	###	4.22	4.26	5,395,951	11,385,456	###	###	0.3
2018-Jan-24 Wed	###	###	4.26	###			68.9	68.9	0.0
2018-Jan-23 Tue	###	###	4.27	###	4,306,621	###	64.4	64.4	0.0
2018-Jan-22 Mon	4.24	4.27	4.22	4.26			###	###	0.3
2018-Jan-19 Fri	4.25	4.25	4.21	4.24			###	###	0.3
2018-Jan-18 Thu	4.27	4.29	4.22	4.27	6,359,029	###	72.8	72.8	###
2018-Jan-17 Wed	###	###	4.25	4.27	5,712,753	###	###	###	###
2018-Jan-16 Tue	4.28	4.29	4.25	4.25	4,303,145	18,374,429	31.1	31.1	###
2018-Jan-15 Mon	###	###	4.26	4.28			31.8	31.8	0.3
2018-Jan-12 Fri	###	###	4.28	4.28	6,555,528	14,028,829	19.0	19.0	0.3
2018-Jan-11 Thu	###	###	4.325	###	3,876,540	###	40.1	40.1	0.0
2018-Jan-02 Tue	4.46	4.5	4.43	4.46	2,488,184	11,109,741	66.0	66.0	0.3
2017-Dec-29 Fri	4.48	4.49	4.43	4.48			###	###	###
2017-Dec-28 Thu	4.46	4.49	4.42	4.49	4,432,452	19,746,573	69.3	69.3	###
2017-Dec-27 Wed	4.56	###	4.56	4.57			###	###	###
2017-Dec-22 Fri	###	###	4.55	4.57			18.3	18.3	###
2017-Dec-21 Thu	###	4.645	###	###			23.4	23.4	0.0
2017-Dec-20 Wed	###	4.72	###	###	4,096,055	9,666,689	63.4	63.4	0.0
2017-Dec-19 Tue	4.75	4.75	4.72	4.73	3,979,958	###	###	###	0.3
2017-Dec-18 Mon	###	4.725	###	4.72			###	###	0.3
2017-Dec-15 Fri	4.72	4.73	4.655	###			28.7	28.7	0.0
2017-Dec-08 Fri	4.73	4.73	###	###	9,312,477	###	18.0	18.0	0.0
2017-Dec-07 Thu	4.7	4.78	4.7	4.72	7,481,040	35,460,129	69.5	69.5	0.3
2017-Dec-06 Wed	###	4.72	###	4.72			86.1	86.1	0.3
2017-Dec-05 Tue	###	4.73	###	###	12,346,385	###	###	###	0.0
2017-Dec-04 Mon	4.71	4.72	###	###			###	###	0.0
2017-Dec-01 Fri	4.71	4.71	###	###	3,474,150	8,181,623	###	###	0.0
2017-Nov-30 Thu	###	4.71	###	4.7	8,508,921	###	###	###	0.3
2017-Nov-29 Wed	###	4.7	###	###			###	###	0.0
2017-Nov-28 Tue	###	4.74	###	###	9,946,471	###	###	###	0.0
2017-Nov-27 Mon	4.58	###	4.57	###			79.2	79.2	0.0
2017-Nov-24 Fri	4.54	###	4.53	###			80.5	80.5	0.0
2017-Nov-23 Thu	4.58	4.58	4.53	4.56	3,413,743	###	###	###	0.3
2017-Nov-22 Wed	###	###	4.56	4.56	3,503,585	7,988,173	###	###	0.3
2017-Nov-21 Tue	4.57	4.585	4.53	4.57			66.7	66.7	###
2017-Nov-20 Mon	4.57	4.59	4.54	4.57			70.7	70.7	###
2017-Nov-17 Fri	###	###	4.57	4.58	3,582,686	###	31.7	31.7	0.3
2017-Nov-16 Thu	4.58	###	4.575	4.58	5,176,970	###	###	###	0.3
2017-Nov-15 Wed	###	###	4.57	###			###	###	0.0
2017-Nov-14 Tue	###	###	###	###			30.6	30.6	0.0
2017-Nov-13 Mon	4.7	4.7	###	###	2,672,823	###	30.3	30.3	0.0
2017-Nov-10 Fri	###	4.71	###	###	3,581,325	8,434,020	###	###	0.0
2017-Nov-09 Thu	###	###	###	###			###	###	0.0
2017-Nov-08 Wed	###	###	###	###	4,621,550	0	66.9	66.9	0.0
2017-Nov-07 Tue	###	4.625	4.59	###	4,563,743	21,027,445	63.4	63.4	0.0
2017-Nov-06 Mon	4.57	4.57	4.53	4.56	3,173,821	14,440,885	###	###	0.3
2017-Nov-03 Fri	4.51	4.57	4.49	4.55	2,868,978	12,996,470	74.2	74.2	0.3
2017-Nov-02 Thu	4.56	4.57	4.485	4.49	4,184,929	###	22.3	22.3	###
2017-Nov-01 Wed	4.55	4.59	4.53	4.55	7,357,358	33,549,552	64.7	64.7	0.3
2017-Oct-31 Tue	4.51	4.53	4.5	4.52			###	###	0.3
2017-Oct-30 Mon	4.51	4.54	4.485	4.5	3,916,053	17,671,189	###	###	###
2017-Oct-27 Fri	4.57	4.575	4.43	4.51			21.0	21.0	0.3
2017-Oct-26 Thu	4.5	4.555	###	4.54			79.3	79.3	0.3
2017-Oct-25 Wed	4.4	4.5	###	4.47			83.6	83.6	###
2017-Oct-24 Tue	###	4.375	###	###	4,350,752	9,517,270	###	###	0.0
2017-Oct-23 Mon	4.4	4.42	4.325	###	3,704,822	###	###	###	0.0
2017-Oct-20 Fri	###	4.4	###	###			###	###	0.0
2017-Oct-19 Thu	###	###	###	###			###	###	0.0
2017-Oct-18 Wed	###	###	###	###	4,707,272	0	###	###	0.0
2017-Oct-17 Tue	###	###	###	###	4,221,125	0	68.1	68.1	0.0
2017-Oct-16 Mon	###	###	###	###			###	###	0.0
2017-Oct-13 Fri	###	###	###	###			25.6	25.6	0.0
2017-Oct-12 Thu	###	###	###	###			###	###	0.0
2017-Oct-11 Wed	4.29	###	4.29	###			71.1	71.1	0.0
2017-Oct-10 Tue	4.26	###	4.26	4.29			###	###	###
2017-Oct-09 Mon	4.26	###	4.25	4.27	4,613,441	###	69.1	69.1	###
2017-Oct-06 Fri	4.22	4.27	4.2	4.26			###	###	0.3
2017-Oct-05 Thu	4.22	4.25	###	4.21			28.9	28.9	###
2017-Oct-04 Wed	4.26	4.26	4.2	4.23	6,087,955	25,752,049	28.1	28.1	0.3
2017-Oct-03 Tue	###	###	4.25	4.27	3,442,877	###	###	###	###
2017-Oct-02 Mon	###	4.355	###	###	2,852,082	###	###	###	0.0
2017-Sep-29 Fri	4.25	###	4.245	###	6,202,178	13,164,122	###	###	0.0
2017-Sep-28 Thu	4.26	4.26	4.23	4.25			29.9	29.9	###
2017-Sep-27 Wed	4.27	4.29	4.26	4.27			###	###	###
2017-Sep-26 Tue	4.27	###	4.25	4.27	2,565,524	###	###	###	###
2017-Sep-25 Mon	###	###	4.25	4.25	3,154,823	###	22.0	22.0	###
2017-Sep-22 Fri	4.27	###	4.22	4.28			###	###	0.3
2017-Sep-21 Thu	###	4.325	4.23	4.25	9,542,727	###	26.9	26.9	###
2017-Sep-20 Wed	###	###	###	###			###	###	0.0
2017-Sep-19 Tue	###	###	###	###	8,538,359	0	28.4	28.4	0.0
2017-Sep-18 Mon	###	###	###	###			###	###	0.0
2017-Sep-15 Fri	###	4.41	###	###	8,540,774	###	###	###	0.0
2017-Sep-14 Thu	###	###	###	###	5,535,527	0	73.4	73.4	0.0
2017-Sep-13 Wed	4.41	4.42	###	###			21.5	21.5	0.0
2017-Sep-12 Tue	4.4	4.45	###	4.41			###	###	###
2017-Sep-11 Mon	4.41	4.43	###	4.4			32.8	32.8	0.3
2017-Sep-08 Fri	4.41	4.45	4.385	4.4	4,550,643	###	###	###	0.3
2017-Sep-07 Thu	4.44	4.46	4.41	4.41	5,106,957	22,649,354	27.4	27.4	###
2017-Sep-06 Wed	4.46	###	###	4.43			###	###	###
2017-Sep-05 Tue	4.46	4.475	4.41	4.46			72.3	72.3	0.3
2017-Sep-04 Mon	4.46	4.46	4.41	4.45	3,498,248	15,514,729	###	###	0.3
2017-Sep-01 Fri	4.44	4.45	4.4	4.45			68.1	68.1	0.3
2017-Aug-31 Thu	4.4	4.445	###	4.43			70.7	70.7	###
2017-Aug-30 Wed	###	4.4	###	###			72.7	72.7	0.0
2017-Aug-29 Tue	###	###	4.29	###	7,183,654	###	###	###	0.0
2017-Aug-28 Mon	###	###	###	###	4,876,089	0	26.5	26.5	0.0
2017-Aug-25 Fri	###	4.4	###	###			19.9	19.9	0.0
2017-Aug-24 Thu	4.47	4.49	4.4	4.4	7,357,084	###	19.7	19.7	0.3
2017-Aug-23 Wed	4.53	4.54	4.47	4.49			###	###	###
2017-Aug-22 Tue	4.47	4.52	4.44	4.48	8,289,949	37,138,971	67.4	67.4	###
2017-Aug-21 Mon	4.45	4.49	4.385	4.45	8,077,986	###	###	###	0.3
2017-Aug-18 Fri	4.43	4.47	###	4.45			66.8	66.8	0.3
2017-Aug-17 Thu	###	4.49	###	4.4	10,801,749	24,249,926	###	###	0.3
2017-Aug-16 Wed	###	4.45	###	###	9,049,685	20,135,549	20.3	20.3	0.0
2017-Aug-15 Tue	###	###	###	###			###	###	0.0
2017-Aug-14 Mon	4.28	4.29	4.25	4.29			###	###	###
2017-Aug-11 Fri	4.23	###	4.22	4.26			###	###	0.3
2017-Aug-10 Thu	###	###	4.25	4.28	8,662,723	18,408,286	###	###	0.3
2017-Aug-09 Wed	4.29	###	4.275	4.28	3,628,376	7,755,653	29.6	29.6	0.3
2017-Aug-08 Tue	###	###	4.26	4.29			###	###	###
2017-Aug-07 Mon	###	4.345	###	###	3,704,923	8,048,945	26.1	26.1	0.0
2017-Aug-04 Fri	###	###	4.29	###	8,204,976	17,599,673	###	###	0.0
2017-Aug-03 Thu	4.25	4.29	4.225	4.29	5,364,428	22,839,052	77.3	77.3	###
2017-Aug-02 Wed	###	###	4.26	4.28			27.8	27.8	0.3
2017-Aug-01 Tue	4.2	4.28	###	4.26			81.9	81.9	0.3
2017-Jul-31 Mon	4.2	4.22	4.175	4.2			###	###	###
2017-Jul-28 Fri	4.23	4.24	4.2	4.22			###	###	###
2017-Jul-27 Thu	4.27	4.29	4.23	4.26			32.7	32.7	0.3
2017-Jul-26 Wed	4.26	4.275	###	4.25	7,855,447	###	29.6	29.6	###
2017-Jul-25 Tue	###	4.245	###	4.23	10,078,053	###	###	###	0.3
2017-Jul-24 Mon	###	###	###	###	8,273,985	0	###	###	0.0
2017-Jul-21 Fri	###	4.255	###	4.21			72.4	72.4	###
2017-Jul-20 Thu	4.26	4.28	###	4.21			22.7	22.7	###
2017-Jul-19 Wed	###	###	4.25	4.27	6,120,484	13,006,028	27.3	27.3	###
2017-Jul-18 Tue	4.27	###	4.245	4.25			###	###	###
2017-Jul-17 Mon	4.22	4.27	###	4.24	5,679,947	12,126,686	###	###	0.3
2017-Jul-14 Fri	4.25	4.26	4.22	4.24	6,126,850	25,977,844	###	###	0.3
2017-Jul-13 Thu	4.2	4.24	###	4.22	7,873,651	16,692,140	71.8	71.8	###
2017-Jul-12 Wed	4.24	4.28	###	###	8,904,949	###	###	###	0.0
2017-Jul-11 Tue	4.25	4.27	4.21	4.25	8,998,383	38,153,143	###	###	###
2017-Jul-10 Mon	4.29	###	4.27	4.28			31.3	31.3	0.3
2017-Jul-07 Fri	4.28	###	4.21	4.29			75.2	75.2	###
2017-Jul-06 Thu	###	4.355	4.275	###	7,741,688	33,405,383	26.2	26.2	0.0
2017-Jul-05 Wed	###	###	4.26	###	7,500,941	###	###	###	0.0
2017-Jul-04 Tue	###	###	4.28	###	8,339,078	17,845,626	63.3	63.3	0.0
2017-Jul-03 Mon	###	###	###	###	8,880,180	0	###	###	0.0
2017-Jun-30 Fri	4.48	4.48	###	###			14.9	14.9	0.0
2017-Jun-29 Thu	###	###	###	4.54			###	###	0.3
2017-Jun-28 Wed	4.71	4.72	4.675	4.72	4,685,945	22,012,226	62.6	62.6	0.3
2017-Jun-27 Tue	4.72	4.72	4.655	4.7	4,099,170	19,214,859	29.7	29.7	0.3
2017-Jun-26 Mon	4.76	4.77	4.71	4.71			23.9	23.9	###
2017-Jun-23 Fri	4.77	4.77	###	4.74	3,253,984	7,760,751	###	###	0.3
2017-Jun-22 Thu	4.77	4.82	4.74	4.75			###	###	###
2017-Jun-21 Wed	4.74	4.79	4.71	4.77			80.3	80.3	###
2017-Jun-20 Tue	4.87	4.88	4.79	4.81	8,248,951	39,883,678	###	###	###
2017-Jun-19 Mon	4.85	4.87	4.82	4.87			###	###	0.3
2017-Jun-16 Fri	4.82	4.875	4.82	4.86	8,296,049	###	###	###	0.3
2017-Jun-15 Thu	4.83	4.86	4.78	4.81			###	###	###
2017-Jun-14 Wed	4.78	4.83	4.75	4.82			70.9	70.9	0.3
2017-Jun-13 Tue	###	4.76	4.685	4.76	7,978,945	###	80.8	80.8	###
2017-Jun-09 Fri	###	4.7	###	###	6,254,749	###	###	###	0.0
2017-Jun-08 Thu	###	###	###	###			71.2	71.2	0.0
2017-Jun-07 Wed	4.74	4.74	###	4.72	4,803,878	###	30.4	30.4	0.3
2017-Jun-06 Tue	4.8	4.8	4.71	4.75			31.7	31.7	###
2017-Jun-05 Mon	4.81	4.84	4.79	4.82	6,147,246	29,598,989	###	###	0.3
2017-Jun-02 Fri	4.82	4.825	4.76	4.8			27.1	27.1	0.3
2017-Jun-01 Thu	4.73	4.79	4.72	4.76			76.1	76.1	###
2017-May-31 Wed	###	4.72	###	4.72	8,531,548	20,134,453	85.0	85.0	0.3
2017-May-30 Tue	###	4.71	###	###			###	###	0.0
2017-May-29 Mon	4.71	4.74	4.675	###	3,572,472	###	34.6	34.6	0.0
2017-May-26 Fri	###	4.71	###	###			###	###	0.0
2017-May-25 Thu	###	4.7	###	###	4,410,644	###	###	###	0.0
2017-May-24 Wed	###	4.645	4.59	###	6,401,048	###	69.0	69.0	0.0
2017-May-23 Tue	###	4.71	###	###			###	###	0.0
2017-May-22 Mon	###	###	4.59	###	4,582,889	###	74.6	74.6	0.0
2017-May-19 Fri	4.59	###	4.56	###	10,274,727	23,426,377	67.5	67.5	0.0
2017-May-18 Thu	###	###	4.58	###	7,552,240	17,294,629	28.0	28.0	0.0
2017-May-17 Wed	4.71	4.73	###	###	6,642,527	15,709,576	###	###	0.0
2017-May-16 Tue	4.81	4.81	###	4.73	6,368,685	15,316,687	20.6	20.6	0.3
2017-May-15 Mon	4.72	4.745	###	4.72			###	###	0.3
2017-May-12 Fri	4.75	4.78	4.72	4.76			76.1	76.1	###
2017-May-11 Thu	4.83	4.85	4.76	4.79			24.7	24.7	0.3
2017-May-10 Wed	4.79	###	4.76	4.81			72.2	72.2	###
2017-May-09 Tue	4.83	4.86	4.78	4.79	6,548,924	###	###	###	0.3
2017-May-08 Mon	4.84	4.87	4.775	4.83	7,597,925	###	###	###	0.3
2017-May-05 Fri	4.88	###	4.81	4.83			###	###	0.3
2017-May-04 Thu	4.88	###	4.85	###	3,804,745	###	73.9	73.9	0.0
2017-May-03 Wed	###	###	4.875	###	11,209,877	27,324,075	26.6	26.6	0.0
2017-May-02 Tue	###	###	###	###			82.8	82.8	0.0
2017-May-01 Mon	4.83	###	4.82	4.89			83.1	83.1	###
2017-Apr-28 Fri	###	###	###	4.85	9,468,757	0	###	###	###
2017-Apr-27 Thu	###	###	4.875	###			71.2	71.2	0.0
2017-Apr-26 Wed	4.74	###	4.74	4.88	6,096,542	###	###	###	0.3
2017-Apr-24 Mon	4.89	###	4.82	4.84			###	###	0.3
2017-Apr-21 Fri	###	###	4.87	###			69.6	69.6	0.0
2017-Apr-20 Thu	4.86	###	4.86	###			80.0	80.0	0.0
2017-Apr-19 Wed	###	###	###	4.84			18.7	18.7	0.3
2017-Apr-18 Tue	###	###	###	###	12,386,252	0	43.0	43.0	0.0
2017-Apr-13 Thu	###	###	4.885	###			80.4	80.4	0.0
2017-Apr-12 Wed	4.85	###	4.83	4.88			###	###	0.3
2017-Apr-11 Tue	4.79	4.88	4.77	4.84			###	###	0.3
2017-Apr-10 Mon	4.76	4.81	4.75	4.78	5,606,771	###	###	###	###
2017-Apr-07 Fri	4.72	4.75	###	4.75	6,950,651	###	###	###	###
2017-Apr-06 Thu	4.72	4.72	###	4.7	5,002,972	###	31.6	31.6	0.3
2017-Apr-05 Wed	###	4.7	###	###			###	###	0.0
2017-Apr-04 Tue	4.72	4.72	###	###	5,400,147	12,744,346	###	###	0.0
2017-Apr-03 Mon	###	###	###	###	5,300,086	0	79.6	79.6	0.0
2017-Mar-31 Fri	###	4.71	###	###	6,645,476	###	###	###	0.0
2017-Mar-30 Thu	4.72	4.74	###	4.71	3,987,121	9,449,476	###	###	###
2017-Mar-29 Wed	###	4.72	###	###			64.2	64.2	0.0
2017-Mar-28 Tue	###	###	###	###	9,597,053	0	72.0	72.0	0.0
2017-Mar-27 Mon	4.55	###	4.54	###			###	###	0.0
2017-Mar-24 Fri	4.5	4.58	4.5	4.54			###	###	0.3
2017-Mar-23 Thu	4.49	4.53	4.485	4.51	7,883,588	35,535,272	###	###	0.3
2017-Mar-22 Wed	4.51	4.57	4.5	4.52			75.9	75.9	0.3
2017-Mar-21 Tue	4.49	4.54	4.475	4.51			71.1	71.1	0.3
2017-Mar-20 Mon	4.5	4.54	4.49	4.51	4,788,980	21,622,244	###	###	0.3
2017-Mar-17 Fri	4.5	4.575	4.47	4.54			###	###	0.3
2017-Mar-16 Thu	4.52	4.56	4.47	4.49			23.9	23.9	###
2017-Mar-15 Wed	4.47	4.49	4.46	4.47			68.7	68.7	###
2017-Mar-14 Tue	4.5	4.52	4.44	4.46			###	###	0.3
2017-Mar-13 Mon	4.59	###	4.48	4.5	9,178,544	###	###	###	###
2017-Mar-10 Fri	###	###	###	###			###	###	0.0
2017-Mar-09 Thu	###	###	###	###			33.6	33.6	0.0
2017-Mar-08 Wed	4.72	4.75	###	###	6,878,280	###	###	###	0.0
2017-Mar-07 Tue	###	4.76	###	4.75			83.2	83.2	###
2017-Mar-06 Mon	4.74	4.75	###	###	5,420,585	12,873,889	###	###	0.0
2017-Mar-03 Fri	###	4.72	###	4.72	8,963,787	###	###	###	0.3
2017-Mar-02 Thu	4.74	4.75	###	###			19.8	19.8	0.0
2017-Mar-01 Wed	4.7	4.75	###	4.71			###	###	###
2017-Feb-28 Tue	4.7	4.75	###	4.72	8,886,348	21,105,076	###	###	0.3
2017-Feb-27 Mon	4.74	###	###	4.72	6,587,157	0	###	###	0.3
2017-Feb-24 Fri	4.75	4.75	###	4.72	9,414,156	22,358,620	34.6	34.6	0.3
2017-Feb-23 Thu	###	4.74	###	4.71	12,828,482	###	85.5	85.5	###
2017-Feb-22 Wed	4.59	###	4.55	4.58	4,833,254	10,995,652	###	###	0.3
2017-Feb-21 Tue	###	###	4.53	4.56	4,801,828	10,876,140	###	###	0.3
2017-Feb-20 Mon	###	###	4.55	4.59			39.6	39.6	0.3
2017-Feb-17 Fri	4.54	###	4.52	4.58	8,782,480	###	###	###	0.3
2017-Feb-16 Thu	4.59	4.59	###	4.53	7,872,978	18,068,484	25.5	25.5	###
2017-Feb-15 Wed	4.57	4.59	4.53	4.54			30.2	30.2	0.3
2017-Feb-14 Tue	4.51	4.57	4.5	4.54			###	###	0.3
2017-Feb-13 Mon	4.47	4.52	4.45	4.48			###	###	###
2017-Feb-10 Fri	4.49	4.52	4.445	4.49			###	###	###
2017-Feb-09 Thu	4.44	4.525	4.42	4.51			###	###	0.3
2017-Feb-08 Wed	###	4.44	###	4.42			78.1	78.1	0.3
2017-Feb-07 Tue	###	###	###	###			###	###	0.0
2017-Feb-06 Mon	###	4.42	###	###			###	###	0.0
2017-Feb-03 Fri	###	###	###	###	4,806,143	0	###	###	0.0
2017-Feb-02 Thu	###	4.355	###	###			35.9	35.9	0.0
2017-Feb-01 Wed	###	###	###	###			78.8	78.8	0.0
2017-Jan-31 Tue	###	###	###	###			###	###	0.0
2017-Jan-30 Mon	4.4	4.41	###	###	4,045,621	###	###	###	0.0
2017-Jan-27 Fri	###	4.43	###	4.41	4,848,370	###	###	###	###
2017-Jan-25 Wed	###	4.4	###	###			24.5	24.5	0.0
2017-Jan-24 Tue	###	###	4.325	###			78.8	78.8	0.0
2017-Jan-23 Mon	###	4.355	###	###	4,786,773	###	###	###	0.0
2017-Jan-20 Fri	###	###	4.25	4.29	10,665,942	22,665,126	###	###	###
2017-Jan-19 Thu	4.41	4.42	###	###			18.0	18.0	0.0
2017-Jan-18 Wed	###	4.43	###	4.41			###	###	###
2017-Jan-17 Tue	4.43	4.46	###	###			24.1	24.1	0.0
2017-Jan-16 Mon	4.47	4.5	4.43	4.45	3,257,772	14,545,951	###	###	0.3
2017-Jan-13 Fri	4.47	4.47	4.41	4.44	5,133,950	###	###	###	0.3
2017-Jan-12 Thu	4.56	4.58	4.43	4.45	6,121,344	27,576,654	13.2	13.2	0.3
2017-Jan-11 Wed	4.55	4.55	4.5	4.54	3,915,178	17,716,180	34.0	34.0	0.3
2017-Jan-10 Tue	4.59	4.59	###	4.55	7,903,150	18,137,729	###	###	0.3
2017-Jan-09 Mon	4.58	###	4.56	4.59			70.3	70.3	0.3
2017-Jan-06 Fri	4.51	4.58	4.5	4.56	6,819,382	###	###	###	0.3
2017-Jan-05 Thu	4.56	4.56	4.51	4.55	6,162,320	27,946,121	###	###	0.3
2017-Jan-04 Wed	###	###	4.51	4.53	5,900,952	13,306,646	###	###	###
2017-Jan-03 Tue	###	###	4.57	###			###	###	0.0
2016-Dec-30 Fri	4.53	###	4.53	4.58			79.2	79.2	0.3
2016-Dec-29 Thu	4.52	4.57	###	4.53			###	###	###
2016-Dec-28 Wed	###	###	###	###			###	###	0.0
2016-Dec-23 Fri	###	###	###	###			###	###	0.0
2016-Dec-22 Thu	4.54	###	4.5	###			83.7	83.7	0.0
2016-Dec-21 Wed	4.51	4.55	4.5	4.53			74.6	74.6	###
2016-Dec-20 Tue	4.45	4.545	4.45	4.5	8,726,056	###	###	###	###
2016-Dec-19 Mon	4.42	4.51	###	4.46			###	###	0.3
2016-Dec-16 Fri	4.41	4.42	###	###	13,706,529	30,291,429	28.3	28.3	0.0
2016-Dec-15 Thu	###	4.455	4.355	###	10,972,154	###	34.4	34.4	0.0
2016-Dec-14 Wed	4.48	4.5	4.445	4.47			29.4	29.4	###
2016-Dec-13 Tue	###	4.47	###	4.45	8,777,523	###	87.1	87.1	0.3
2016-Dec-12 Mon	4.41	4.45	4.4	4.4			39.3	39.3	0.3
2016-Dec-09 Fri	4.4	4.44	###	###			###	###	0.0
2016-Dec-08 Thu	4.4	###	###	4.4	5,249,354	0	65.5	65.5	0.3
2016-Dec-07 Wed	###	###	###	###	6,769,647	0	70.4	70.4	0.0
2016-Dec-06 Tue	4.27	###	4.22	###			84.8	84.8	0.0
2016-Dec-05 Mon	4.26	4.28	4.2	4.26			###	###	0.3
2016-Dec-02 Fri	4.2	4.245	4.2	4.24	7,813,251	32,991,452	82.9	82.9	0.3
2016-Dec-01 Thu	###	###	###	4.23			16.0	16.0	0.3
2016-Nov-30 Wed	4.29	###	4.29	###			79.0	79.0	0.0
2016-Nov-29 Tue	4.23	###	4.21	4.29	6,118,049	###	###	###	###
2016-Nov-28 Mon	4.29	###	4.22	4.22			###	###	###
2016-Nov-25 Fri	4.26	###	4.23	4.27			69.5	69.5	###
2016-Nov-24 Thu	4.27	###	###	4.24			###	###	0.3
2016-Nov-23 Wed	4.23	###	###	4.24			64.0	64.0	0.3
2016-Nov-22 Tue	###	4.22	4.145	###			###	###	0.0
2016-Nov-21 Mon	###	4.2	###	###	3,609,576	###	###	###	0.0
2016-Nov-18 Fri	###	###	4.125	###			28.8	28.8	0.0
2016-Nov-17 Thu	###	###	###	###	11,397,148	0	###	###	0.0
2016-Nov-16 Wed	###	4.125	###	###			###	###	0.0
2016-Nov-15 Tue	###	###	###	###			30.3	30.3	0.0
2016-Nov-14 Mon	###	###	###	###	4,508,741	0	40.1	40.1	0.0
2016-Nov-11 Fri	4.22	4.23	###	###			24.6	24.6	0.0
2016-Nov-10 Thu	4.28	4.28	###	4.21	15,952,143	34,137,586	###	###	###
2016-Nov-09 Wed	###	4.4	###	###	7,074,029	###	###	###	0.0
2016-Nov-08 Tue	4.41	4.43	###	###	4,704,744	###	25.7	25.7	0.0
2016-Nov-07 Mon	###	4.43	###	4.4	3,031,241	###	###	###	0.3
2016-Nov-04 Fri	###	4.42	###	###	5,072,483	11,210,187	###	###	0.0
2016-Nov-03 Thu	###	4.41	###	###	4,573,122	###	69.2	69.2	0.0
2016-Nov-02 Wed	###	###	###	###	7,828,946	0	###	###	0.0
2016-Nov-01 Tue	###	4.445	###	###			76.8	76.8	0.0
2016-Oct-31 Mon	###	4.45	###	4.42	7,790,829	###	###	###	0.3
2016-Oct-28 Fri	4.41	4.41	###	###	4,766,442	###	26.5	26.5	0.0
2016-Oct-27 Thu	4.49	4.51	###	4.4			###	###	0.3
2016-Oct-26 Wed	4.5	4.58	4.475	4.53			84.8	84.8	###
2016-Oct-25 Tue	4.49	###	4.47	4.57	6,684,547	###	85.1	85.1	###
2016-Oct-24 Mon	4.49	4.5	4.4	4.45			###	###	0.3
2016-Oct-21 Fri	4.56	4.58	4.47	4.51	6,216,686	###	###	###	0.3
2016-Oct-20 Thu	4.59	###	4.53	4.58	4,979,946	11,279,577	###	###	0.3
2016-Oct-19 Wed	4.58	###	4.56	###	3,557,440	###	###	###	0.0
2016-Oct-18 Tue	4.51	4.575	4.49	4.55			###	###	0.3
2016-Oct-17 Mon	4.56	4.58	4.49	4.51	5,466,249	###	31.5	31.5	0.3
2016-Oct-14 Fri	###	###	4.58	4.59			35.2	35.2	0.3
2016-Oct-13 Thu	4.58	4.625	4.555	###	7,485,450	###	76.3	76.3	0.0
2016-Oct-12 Wed	4.53	###	4.53	4.59			81.7	81.7	0.3
2016-Oct-11 Tue	###	###	4.52	4.57			30.2	30.2	###
2016-Oct-10 Mon	4.56	###	4.55	###	2,699,123	###	###	###	0.0
2016-Oct-07 Fri	4.7	4.71	4.53	4.56			13.1	13.1	0.3
2016-Oct-06 Thu	###	###	###	###			83.6	83.6	0.0
2016-Oct-05 Wed	4.73	4.74	###	###			###	###	0.0
2016-Oct-04 Tue	4.76	4.77	4.7	4.74			29.1	29.1	0.3
2016-Oct-03 Mon	4.79	4.83	4.75	4.78			30.8	30.8	###
2016-Sep-30 Fri	###	4.77	###	4.76	9,377,376	22,365,041	###	###	###
2016-Sep-29 Thu	4.75	4.76	4.655	4.7	5,542,889	26,093,149	###	###	0.3
2016-Sep-28 Wed	4.73	4.73	###	4.71	5,136,788	###	28.3	28.3	###
2016-Sep-27 Tue	###	4.74	4.675	4.72			###	###	0.3
2016-Sep-26 Mon	###	4.72	###	4.72			###	###	0.3
2016-Sep-23 Fri	4.57	###	4.53	###			81.8	81.8	0.0
2016-Sep-22 Thu	###	###	4.54	4.54			###	###	0.3
2016-Sep-21 Wed	4.52	4.57	4.49	4.55			###	###	0.3
2016-Sep-20 Tue	4.52	4.58	4.51	4.54	9,752,948	44,327,148	###	###	0.3
2016-Sep-19 Mon	4.52	4.56	4.52	4.545			###	###	0.3
2016-Sep-16 Fri	4.55	4.58	4.5	4.52	12,391,647	56,258,077	###	###	0.3
2016-Sep-15 Thu	4.48	4.545	4.46	4.54	7,268,329	32,725,651	79.3	79.3	0.3
2016-Sep-14 Wed	4.45	4.51	4.445	4.51			###	###	0.3
2016-Sep-13 Tue	4.54	4.57	4.47	4.47	9,009,141	###	22.2	22.2	###
2016-Sep-12 Mon	4.55	4.57	###	4.53	7,208,142	###	44.4	44.4	###
2016-Sep-09 Fri	###	4.7	###	###			###	###	0.0
2016-Sep-08 Thu	###	4.75	4.59	4.75			###	###	###
2016-Sep-07 Wed	4.71	4.74	###	###			###	###	0.0
2016-Sep-06 Tue	4.8	4.82	4.72	4.75	6,303,177	30,066,154	23.1	23.1	###
2016-Sep-05 Mon	4.79	4.84	4.79	4.83			###	###	0.3
2016-Sep-02 Fri	4.82	4.85	4.745	4.79			###	###	0.3
2016-Sep-01 Thu	4.82	4.87	4.78	4.85	9,741,626	47,003,345	77.2	77.2	###
2016-Aug-31 Wed	###	###	4.83	4.85			25.3	25.3	###
2016-Aug-30 Tue	###	###	###	###	5,231,479	0	###	###	0.0
2016-Aug-29 Mon	###	4.925	###	###	3,723,625	9,169,426	80.1	80.1	0.0
2016-Aug-26 Fri	###	4.945	4.89	###			75.4	75.4	0.0
2016-Aug-25 Thu	###	###	###	###	5,112,084	0	82.2	82.2	0.0
2016-Aug-24 Wed	###	###	4.87	###			35.3	35.3	0.0
2016-Aug-23 Tue	###	###	###	###			###	###	0.0
2016-Aug-22 Mon	4.87	###	4.825	###			###	###	0.0
2016-Aug-19 Fri	4.85	###	4.84	4.87			###	###	0.3
2016-Aug-18 Thu	4.85	4.88	4.8	4.82	9,569,240	46,315,121	29.1	29.1	0.3
2016-Aug-17 Wed	###	###	4.82	4.87	10,685,974	###	24.6	24.6	0.3
2016-Aug-16 Tue	###	5.045	###	###	8,949,847	22,575,989	34.2	34.2	0.0
2016-Aug-15 Mon	4.83	###	4.83	###	3,442,422	8,313,449	###	###	0.0
2016-Aug-12 Fri	###	###	4.82	4.88	6,816,324	16,427,340	###	###	0.3
2016-Aug-11 Thu	4.86	###	4.86	4.89	3,850,972	###	74.7	74.7	###
2016-Aug-10 Wed	4.83	###	4.83	4.89			79.4	79.4	###
2016-Aug-09 Tue	###	###	4.83	4.87	7,598,856	###	###	###	0.3
2016-Aug-08 Mon	5	###	###	###	4,216,471	0	###	###	0.0
2016-Aug-05 Fri	###	###	###	###	4,801,179	0	###	###	0.0
2016-Aug-04 Thu	###	###	###	5	6,994,546	0	81.1	81.1	0.4
2016-Aug-03 Wed	###	###	###	###			###	###	0.0
2016-Aug-02 Tue	###	###	###	###			34.2	34.2	0.0
2016-Aug-01 Mon	###	###	###	###	5,331,425	0	###	###	0.0
2016-Jul-29 Fri	###	###	###	###	6,633,124	0	24.9	24.9	0.0
2016-Jul-28 Thu	###	###	###	###	7,242,971	0	###	###	0.0
2016-Jul-27 Wed	5	###	###	5	5,135,679	0	###	###	0.4
2016-Jul-26 Tue	5	###	###	5	4,938,577	0	###	###	0.4
2016-Jul-25 Mon	5	###	###	###	8,000,549	0	34.0	34.0	0.0
2016-Jul-22 Fri	###	###	4.955	###			37.9	37.9	0.0
2016-Jul-21 Thu	###	5.075	###	###	6,139,689	###	26.9	26.9	0.0
2016-Jul-20 Wed	###	###	###	###	7,797,988	0	###	###	0.0
2016-Jul-19 Tue	###	###	4.87	###			###	###	0.0
2016-Jul-18 Mon	4.79	###	4.79	4.87			82.5	82.5	0.3
2016-Jul-15 Fri	###	###	4.79	4.79			15.6	15.6	0.3
2016-Jul-14 Thu	###	###	4.885	###	3,826,972	9,347,379	###	###	0.0
2016-Jul-13 Wed	###	###	4.84	4.89	5,241,022	12,683,273	19.7	19.7	###
2016-Jul-12 Tue	###	###	4.87	4.89			###	###	###
2016-Jul-11 Mon	4.88	###	4.86	###	5,352,873	13,007,481	###	###	0.0
2016-Jul-08 Fri	4.85	4.86	4.81	4.82	3,753,445	###	###	###	0.3
2016-Jul-07 Thu	4.86	4.86	###	4.83			27.4	27.4	0.3
2016-Jul-06 Wed	4.8	4.84	4.76	4.83			###	###	0.3
2016-Jul-05 Tue	4.8	4.82	4.74	4.8	4,592,481	21,952,059	77.0	77.0	0.3
2016-Jul-04 Mon	4.75	4.84	4.74	4.84			77.7	77.7	0.3
2016-Jul-01 Fri	4.72	4.84	4.71	4.76			70.4	70.4	###
2016-Jun-30 Thu	###	4.78	4.655	4.71			###	###	###
2016-Jun-29 Wed	###	###	4.55	###	12,702,758	28,898,774	66.2	66.2	0.0
2016-Jun-28 Tue	4.77	###	4.74	4.77	9,567,051	###	70.6	70.6	###
2016-Jun-27 Mon	###	4.86	###	4.86	9,103,125	###	90.2	90.2	0.3
2016-Jun-24 Fri	4.75	4.76	4.57	###	7,005,140	32,678,978	51.7	51.7	0.0
2016-May-26 Thu	4.54	4.57	4.47	4.56			###	###	0.3
2016-May-25 Wed	4.58	4.58	4.52	4.52	5,787,484	26,333,052	23.0	23.0	0.3
2016-May-24 Tue	4.57	4.57	4.48	4.51			22.9	22.9	0.3
2016-May-23 Mon	4.57	4.58	4.51	4.53	5,409,329	###	28.9	28.9	###
2016-May-20 Fri	4.57	4.58	4.54	4.57	4,365,074	###	###	###	###
2016-May-19 Thu	4.55	4.555	4.51	4.53	6,823,780	30,928,782	42.0	42.0	###
2016-May-18 Wed	4.5	4.57	4.48	4.52	7,790,472	35,251,885	###	###	0.3
2016-May-17 Tue	4.59	###	4.54	4.57			31.2	31.2	###
2016-May-16 Mon	###	###	4.54	4.55			22.8	22.8	0.3
2016-May-13 Fri	4.59	4.625	4.55	4.59	4,844,683	22,224,983	###	###	0.3
2016-May-12 Thu	4.58	4.585	4.52	4.55	5,260,077	###	24.7	24.7	0.3
2016-May-11 Wed	###	###	4.585	###	5,309,044	12,170,983	###	###	0.0
2016-May-10 Tue	4.59	###	4.57	###			###	###	0.0
2016-May-09 Mon	4.55	4.57	###	4.56			###	###	0.3
2016-May-06 Fri	4.5	4.55	4.47	4.54			69.4	69.4	0.3
2016-May-05 Thu	4.57	###	4.48	4.55	9,881,555	22,134,683	###	###	0.3
2016-May-04 Wed	4.5	4.58	4.48	4.53			78.7	78.7	###
2016-May-03 Tue	###	4.5	###	4.45			75.6	75.6	0.3
2016-May-02 Mon	###	4.4	###	###	5,062,570	11,137,654	28.6	28.6	0.0
2016-Apr-29 Fri	###	###	###	###			###	###	0.0
2016-Apr-28 Thu	4.4	4.41	4.21	###			19.2	19.2	0.0
2016-Apr-27 Wed	4.27	###	###	###			###	###	0.0
2016-Apr-26 Tue	4.28	###	4.24	4.26			37.1	37.1	0.3
2016-Apr-22 Fri	4.23	4.27	###	4.24			74.1	74.1	0.3
2016-Apr-21 Thu	4.43	4.43	4.22	4.23	11,792,122	51,000,927	###	###	0.3
2016-Apr-20 Wed	###	###	###	###	4,174,471	0	###	###	0.0
2016-Apr-19 Tue	4.4	4.4	###	###	6,773,586	14,901,889	30.3	30.3	0.0
2016-Apr-18 Mon	###	###	###	###	4,598,927	0	###	###	0.0
2016-Apr-15 Fri	4.26	###	4.25	###	3,394,643	###	74.2	74.2	0.0
2016-Apr-14 Thu	4.27	###	4.25	4.25	5,572,556	11,841,681	24.9	24.9	###
2016-Apr-13 Wed	###	###	4.25	4.27	20,435,352	43,425,123	###	###	###
2016-Apr-12 Tue	4.22	###	4.22	4.29	5,084,643	###	###	###	###
2016-Apr-11 Mon	4.28	###	4.24	4.26	4,314,377	9,146,479	###	###	0.3
2016-Apr-08 Fri	4.22	###	4.21	4.28	7,401,758	###	79.9	79.9	0.3
2016-Apr-07 Thu	###	4.255	4.185	4.23			###	###	0.3
2016-Apr-06 Wed	###	4.21	###	###	6,349,329	###	79.4	79.4	0.0
2016-Apr-05 Tue	###	4.2	###	###	6,208,345	13,037,524	32.9	32.9	0.0
2016-Apr-04 Mon	###	4.25	###	###	4,413,329	9,378,324	###	###	0.0
2016-Apr-01 Fri	4.26	4.26	###	4.2			22.7	22.7	###
2016-Mar-31 Thu	4.21	###	4.2	4.27	11,980,829	25,159,740	###	###	###
2016-Mar-30 Wed	4.24	4.24	###	###	4,605,726	###	###	###	0.0
2016-Mar-29 Tue	4.24	4.275	###	4.2	4,748,186	10,149,247	37.7	37.7	###
2016-Mar-24 Thu	4.2	4.25	###	4.21	4,551,643	9,672,241	70.7	70.7	###
2016-Mar-23 Wed	4.2	4.21	###	4.2	2,593,242	5,458,774	76.4	76.4	###
2016-Mar-22 Tue	4.22	4.24	###	4.2	8,006,847	###	###	###	###
2016-Mar-21 Mon	4.23	4.25	4.21	4.22	2,764,651	11,694,473	34.9	34.9	###
2016-Mar-18 Fri	###	###	4.2	4.22	9,273,952	###	###	###	###
2016-Mar-17 Thu	4.28	###	4.26	4.29	6,434,479	13,705,440	71.3	71.3	###
2016-Mar-16 Wed	4.22	4.28	4.21	4.26			77.3	77.3	0.3
2016-Mar-15 Tue	4.24	4.27	4.2	4.24					0.3
2016-Mar-14 Mon	4.27	4.28	###	4.22			###	###	###
2016-Mar-11 Fri	###	###	4.23	4.26			###	###	0.3
2016-Mar-10 Thu	###	###	4.24	4.28	4,514,046	9,569,777	###	###	0.3
2016-Mar-09 Wed	4.2	4.26	###	4.24	5,585,547	###	###	###	0.3
2016-Mar-08 Tue	4.23	4.23	###	###			35.9	35.9	0.0
2016-Mar-07 Mon	4.25	4.25	4.125	###	4,806,727	###	15.1	15.1	0.0
2016-Mar-04 Fri	4.24	4.25	###	###			17.3	17.3	0.0
2016-Mar-03 Thu	4.25	4.28	4.225	4.25	7,391,329	31,431,626	###	###	###
2016-Mar-02 Wed	4.25	4.25	###	4.21	4,459,247	###	###	###	###
2016-Mar-01 Tue	###	4.245	###	4.2			74.2	74.2	###
2016-Feb-29 Mon	4.2	4.27	###	###			###	###	0.0
2016-Feb-26 Fri	4.2	4.225	###	4.2			69.3	69.3	###
2016-Feb-25 Thu	4.28	4.28	###	4.23	11,155,576	###	###	###	0.3
2016-Feb-24 Wed	4.26	###	###	4.24	6,609,341	0	###	###	0.3
2016-Feb-23 Tue	###	###	4.26	4.29			###	###	###
2016-Feb-22 Mon	###	###	4.26	###	10,764,045	###	74.4	74.4	0.0
2016-Feb-19 Fri	4.2	4.28	###	4.27	11,590,547	24,803,770	###	###	###
2016-Feb-18 Thu	###	4.22	###	###	10,043,326	###	84.3	84.3	0.0
2016-Feb-17 Wed	###	###	###	###	8,439,156	0	###	###	0.0
2016-Feb-16 Tue	###	###	3.945	###			###	###	0.0
2016-Feb-15 Mon	4	###	###	###			###	###	0.0
2016-Feb-12 Fri	###	###	###	###			73.4	73.4	0.0
2016-Feb-11 Thu	4	###	###	###			75.3	75.3	0.0
2016-Feb-10 Wed	###	###	3.945	###	13,287,426	26,209,447	22.7	22.7	0.0
2016-Feb-09 Tue	###	###	###	###			###	###	0.0
2016-Feb-08 Mon	###	###	###	###	4,602,127	0	###	###	0.0
2016-Feb-05 Fri	###	###	###	###			###	###	0.0
2016-Feb-04 Thu	###	###	###	###	7,555,176	0	67.0	67.0	0.0
2016-Feb-03 Wed	###	4.155	###	###	8,502,385	###	###	###	0.0
2016-Feb-02 Tue	###	###	###	###	7,455,987	0	###	###	0.0
2016-Feb-01 Mon	###	4.2	###	###			73.9	73.9	0.0
2016-Jan-29 Fri	###	4.125	###	###			###	###	0.0
2016-Jan-28 Thu	###	###	###	###	5,144,675	0	67.5	67.5	0.0
2016-Jan-27 Wed	###	###	###	###	5,333,984	0	###	###	0.0
2016-Jan-25 Mon	###	###	###	###			###	###	0.0
2016-Jan-22 Fri	###	###	###	###	8,164,158	0	###	###	0.0
2016-Jan-21 Thu	###	###	###	###			35.2	35.2	0.0
2016-Jan-20 Wed	###	###	###	###	10,026,343	0	78.6	78.6	0.0
2016-Jan-19 Tue	###	###	###	###			###	###	0.0
2016-Jan-18 Mon	###	###	###	###			###	###	0.0
2016-Jan-15 Fri	###	###	4	###			16.4	16.4	0.0
2016-Jan-14 Thu	###	###	###	###	5,917,981	0	82.3	82.3	0.0
2016-Jan-13 Wed	###	###	###	###			78.1	78.1	0.0
2016-Jan-12 Tue	###	###	###	###	8,206,575	0	###	###	0.0
2016-Jan-11 Mon	4	###	###	###			###	###	0.0
2016-Jan-08 Fri	###	4.075	###	###	7,351,180	14,978,029	###	###	0.0
2016-Jan-07 Thu	###	###	###	###	7,838,178	0	###	###	0.0
2016-Jan-06 Wed	###	###	###	###	5,498,541	0	###	###	0.0
2016-Jan-05 Tue	###	###	###	###			36.6	36.6	0.0
2016-Jan-04 Mon	###	###	###	###	6,242,322	0	69.9	69.9	0.0
2015-Dec-31 Thu	###	4.2	###	###			12.6	12.6	0.0
2015-Dec-30 Wed	4.22	4.22	###	4.21	3,440,188	###	###	###	###
2015-Dec-29 Tue	###	###	###	###	8,608,157	0	74.9	74.9	0.0
2015-Dec-24 Thu	4.26	4.26	###	4.22	4,387,054	9,344,425	21.1	21.1	###
2015-Dec-23 Wed	4.26	4.26	4.22	4.23			###	###	0.3
2015-Dec-22 Tue	4.23	4.23	###	4.22			36.2	36.2	###
2015-Dec-21 Mon	###	4.22	###	###			###	###	0.0
2015-Dec-18 Fri	###	###	###	###			72.1	72.1	0.0
2015-Dec-17 Thu	###	4.2	###	4.2	12,458,841	###	###	###	###
2015-Dec-16 Wed	###	###	###	###			###	###	0.0
2015-Dec-15 Tue	###	###	###	###			81.4	81.4	0.0
2015-Dec-14 Mon	###	###	4	###			###	###	0.0
2015-Dec-11 Fri	###	###	###	###			69.7	69.7	0.0
2015-Dec-10 Thu	###	###	###	###			78.1	78.1	0.0
2015-Dec-09 Wed	###	4.085	###	###			###	###	0.0
2015-Dec-08 Tue	###	###	###	###			83.0	83.0	0.0
2015-Dec-07 Mon	###	###	###	###	5,866,176	0	###	###	0.0
2015-Dec-04 Fri	###	###	###	###			70.9	70.9	0.0
2015-Dec-03 Thu	###	###	###	###	5,369,272	0	###	###	0.0
2015-Dec-02 Wed	###	###	###	###	8,723,652	0	###	###	0.0
2015-Dec-01 Tue	###	###	###	###	8,057,078	0	###	###	0.0
2015-Nov-30 Mon	###	###	###	4	10,529,086	0	36.7	36.7	0.3
2015-Nov-27 Fri	###	###	4	###			31.3	31.3	0.0
2015-Nov-26 Thu	4	###	###	4	6,509,721	0	###	###	0.3
2015-Nov-25 Wed	###	###	###	###			30.5	30.5	0.0
2015-Nov-24 Tue	###	###	###	4			###	###	0.3
2015-Nov-23 Mon	###	###	###	4	6,842,688	0	70.3	70.3	0.3
2015-Nov-20 Fri	4	4	###	###	9,128,425	18,256,850	30.2	30.2	0.0
2015-Nov-19 Thu	4	###	###	4	7,353,080	0	64.4	64.4	0.3
2015-Nov-18 Wed	###	###	3.87	###			###	###	0.0
2015-Nov-17 Tue	3.82	###	###	###			85.2	85.2	0.0
2015-Nov-16 Mon	3.79	3.82	3.775	3.78			28.3	28.3	0.3
2015-Nov-13 Fri	3.81	3.88	3.8	3.84	6,595,122	###	###	###	0.3
2015-Nov-12 Thu	3.86	3.88	3.84	3.86			70.9	70.9	0.3
2015-Nov-11 Wed	3.89	3.89	3.85	3.87	4,464,845	17,278,950	###	###	###
2015-Nov-10 Tue	3.88	3.89	3.82	3.88	9,360,856	###	###	###	0.3
2015-Nov-09 Mon	4	###	3.89	###	8,579,081	###	17.8	17.8	0.0
2015-Nov-06 Fri	###	###	###	###	6,550,451	0	77.7	77.7	0.0
2015-Nov-05 Thu	4	###	###	###	6,410,120	0	###	###	0.0
2015-Nov-04 Wed	###	###	4	###			###	###	0.0
2015-Nov-03 Tue	###	###	###	###			74.8	74.8	0.0
2015-Nov-02 Mon	###	4.055	###	4	11,957,825	###	37.9	37.9	0.3
2015-Oct-30 Fri	###	###	###	###	19,470,955	0	68.8	68.8	0.0
2015-Oct-29 Thu	###	###	###	###			###	###	0.0
2015-Oct-28 Wed	###	###	###	###	16,623,378	0	79.7	79.7	0.0
2015-Oct-27 Tue	4	4.025	###	###	6,829,047	13,743,457	75.5	75.5	0.0
2015-Oct-26 Mon	###	###	###	###			###	###	0.0
2015-Oct-23 Fri	###	###	3.945	###			###	###	0.0
2015-Oct-22 Thu	###	###	3.89	###			68.5	68.5	0.0
2015-Oct-21 Wed	###	###	3.87	3.89	6,316,820	12,223,046	###	###	0.3
2015-Oct-20 Tue	###	###	###	###	5,946,358	0	30.6	30.6	0.0
2015-Oct-19 Mon	3.89	###	3.855	###			###	###	0.0
2015-Oct-16 Fri	3.85	3.89	3.82	3.89	16,393,141	63,195,558	###	###	0.3
2015-Oct-15 Thu	3.77	3.8	3.76	3.79			70.0	70.0	###
2015-Oct-14 Wed	3.75	3.77	###	3.74			###	###	0.3
2015-Oct-13 Tue	3.83	3.84	3.77	3.78			24.5	24.5	0.3
2015-Oct-12 Mon	3.86	3.875	3.83	3.83			25.9	25.9	###
2015-Oct-09 Fri	3.86	3.87	3.845	3.86			67.3	67.3	0.3
2015-Oct-08 Thu	3.89	###	3.83	3.83			###	###	###
2015-Oct-07 Wed	###	###	###	3.87			20.7	20.7	###
2015-Oct-06 Tue	###	###	###	###	6,841,156	0	29.8	29.8	0.0
2015-Oct-05 Mon	3.89	###	3.88	###	4,590,424	8,905,422	72.3	72.3	0.0
2015-Oct-02 Fri	3.85	###	3.84	3.87	5,810,374	###	73.9	73.9	###
2015-Oct-01 Thu	3.86	###	3.82	3.88			###	###	0.3
2015-Sep-30 Wed	3.82	3.88	3.82	3.85			###	###	0.3
2015-Sep-29 Tue	3.85	3.86	3.82	3.84	10,507,543	###	###	###	0.3
2015-Sep-28 Mon	3.84	3.925	3.83	###	6,695,755	###	78.8	78.8	0.0
2015-Sep-25 Fri	3.82	3.88	3.82	3.84			###	###	0.3
2015-Sep-24 Thu	3.8	3.85	3.79	3.82	13,853,445	52,920,159	###	###	0.3
2015-Sep-23 Wed	3.76	3.79	3.75	3.75	13,560,445	51,122,877	35.4	35.4	0.3
2015-Sep-22 Tue	3.8	3.86	3.79	3.85			82.8	82.8	0.3
2015-Sep-21 Mon	3.79	3.8	###	3.77	7,419,724	14,097,475	32.4	32.4	###
2015-Sep-18 Fri	3.79	3.87	3.78	3.85			###	###	0.3
2015-Sep-17 Thu	3.82	3.855	3.8	3.83	16,825,558	64,399,823	74.4	74.4	###
2015-Sep-16 Wed	3.8	3.82	3.76	3.76	13,912,384	###	###	###	0.3
2015-Sep-15 Tue	3.82	3.82	3.73	3.75	10,656,359	40,227,755	###	###	0.3
2015-Sep-14 Mon	3.86	3.87	3.785	3.82	11,253,959	43,074,528	###	###	0.3
2015-Sep-11 Fri	3.85	3.88	###	3.85			###	###	0.3
2015-Sep-10 Thu	3.83	3.86	3.8	3.84			###	###	0.3
2015-Sep-09 Wed	###	###	3.86	###			###	###	0.0
2015-Sep-08 Tue	3.87	3.875	3.82	3.86			###	###	0.3
2015-Sep-07 Mon	3.84	3.84	3.78	3.84	8,839,125	###	###	###	0.3
2015-Sep-04 Fri	3.83	3.845	3.77	3.8	23,686,140	90,184,978	26.4	26.4	###
2015-Sep-03 Thu	###	###	3.82	3.83			###	###	###
2015-Sep-02 Wed	3.87	###	3.83	3.86	25,294,847	###	###	###	0.3
2015-Sep-01 Tue	###	3.955	3.87	3.89	13,083,084	###	36.9	36.9	0.3
2015-Aug-31 Mon	###	###	3.89	###	15,601,674	30,345,255	35.5	35.5	0.0
2015-Aug-28 Fri	###	###	###	###	14,833,952	0	###	###	0.0
2015-Aug-27 Thu	###	###	###	###	9,262,351	0	###	###	0.0
2015-Aug-26 Wed	###	###	###	###			71.0	71.0	0.0
2015-Aug-25 Tue	###	4.055	###	###	27,146,957	55,040,455	###	###	0.0
2015-Aug-24 Mon	###	###	###	###	13,225,289	0	###	###	0.0
2015-Aug-21 Fri	###	###	###	###	21,820,670	0	###	###	0.0
2015-Aug-20 Thu	###	###	###	###			35.1	35.1	0.0
2015-Aug-19 Wed	###	4.225	###	###	17,137,579	###	30.5	30.5	0.0
2015-Aug-18 Tue	4.2	4.2	###	###	6,792,978	14,265,253	30.2	30.2	0.0
2015-Aug-17 Mon	4.25	4.26	###	###			19.9	19.9	0.0
2015-Aug-14 Fri	###	4.22	###	4.21			###	###	###
2015-Aug-13 Thu	###	###	###	###	10,205,780	0	78.4	78.4	0.0
2015-Aug-12 Wed	###	###	###	###	14,418,554	0	###	###	0.0
2015-Aug-11 Tue	###	###	###	###	7,599,227	0	###	###	0.0
2015-Aug-10 Mon	###	###	###	###	8,779,652	0	77.0	77.0	0.0
2015-Aug-07 Fri	###	###	###	###	7,870,753	0	###	###	0.0
2015-Aug-06 Thu	4.24	4.27	###	4.22	5,799,056	12,380,984	30.3	30.3	###
2015-Aug-05 Wed	4.27	4.28	4.21	4.27	10,435,880	###	71.7	71.7	###
2015-Aug-04 Tue	4.25	###	4.25	###			82.5	82.5	0.0
2015-Aug-03 Mon	4.26	###	4.24	4.29	4,861,589	###	###	###	###
2015-Jul-31 Fri	4.23	4.26	4.23	4.25	6,883,323	###	###	###	###
2015-Jul-30 Thu	4.25	4.26	4.2	4.23	6,560,143	###	###	###	0.3
2015-Jul-29 Wed	4.23	4.27	4.22	4.26	7,212,278	30,616,120	76.9	76.9	0.3
2015-Jul-28 Tue	4.2	4.22	###	4.2			###	###	###
2015-Jul-27 Mon	###	4.26	###	4.24	4,875,882	10,385,628	86.1	86.1	0.3
2015-Jul-24 Fri	###	4.24	4.155	###			###	###	0.0
2015-Jul-23 Thu	4.2	4.22	###	###	5,105,121	###	###	###	0.0
2015-Jul-22 Wed	4.24	4.25	###	4.21			31.4	31.4	###
2015-Jul-21 Tue	4.29	4.29	4.23	4.26	7,573,554	32,263,340	24.0	24.0	0.3
2015-Jul-20 Mon	4.26	4.275	4.23	4.27	4,190,324	17,819,352	###	###	###
2015-Jul-17 Fri	4.27	4.28	4.24	4.25			25.4	25.4	###
2015-Jul-16 Thu	4.23	4.29	4.22	4.27			###	###	###
2015-Jul-15 Wed	###	4.27	###	4.22			71.0	71.0	###
2015-Jul-14 Tue	###	4.225	###	4.2	6,822,879	###	###	###	###
2015-Jul-13 Mon	###	###	###	###			26.3	26.3	0.0
2015-Jul-10 Fri	###	4.185	###	###	4,546,851	9,514,285	###	###	0.0
2015-Jul-09 Thu	###	###	###	###	6,461,528	0	29.8	29.8	0.0
2015-Jul-08 Wed	###	4.24	###	###	7,430,383	###	81.6	81.6	0.0
2015-Jul-07 Tue	###	4.23	###	###	6,146,951	###	78.7	78.7	0.0
2015-Jul-06 Mon	###	4.125	###	###	4,915,773	10,138,781	###	###	0.0
2015-Jul-03 Fri	###	###	###	###			31.8	31.8	0.0
2015-Jul-02 Thu	###	###	###	###	10,863,027	0	###	###	0.0
2015-Jul-01 Wed	###	###	###	###	7,828,883	0	61.3	61.3	0.0
2015-Jun-30 Tue	###	###	###	###	12,878,647	0	###	###	0.0
2015-Jun-29 Mon	###	###	###	###	10,776,558	0	22.5	22.5	0.0
2015-Jun-26 Fri	###	###	###	###	13,693,276	0	78.7	78.7	0.0
2015-Jun-25 Thu	###	###	4.26	4.28	7,743,375	16,493,388	###	###	0.3
2015-Jun-24 Wed	###	###	4.29	###			73.8	73.8	0.0
2015-Jun-23 Tue	###	###	4.29	###	11,926,620	###	###	###	0.0
2015-Jun-22 Mon	4.28	###	4.28	###	16,234,689	###	78.1	78.1	0.0
2015-Jun-19 Fri	4.22	###	4.22	4.28	18,105,925	###	###	###	0.3
2015-Jun-18 Thu	4.25	4.25	###	###			###	###	0.0
2015-Jun-17 Wed	4.27	4.27	4.2	4.26			30.5	30.5	0.3
2015-Jun-16 Tue	4.22	4.26	###	4.2			31.5	31.5	###
2015-Jun-15 Mon	###	4.26	###	4.26			88.4	88.4	0.3
2015-Jun-12 Fri	4.2	4.22	###	4.22	7,237,020	###	74.0	74.0	###
2015-Jun-11 Thu	4.2	4.22	###	4.2	4,505,959	9,507,573	###	###	###
2015-Jun-10 Wed	###	###	###	###	10,816,224	0	76.7	76.7	0.0
2015-Jun-09 Tue	###	4.245	###	###			###	###	0.0
2015-Jun-05 Fri	4.2	4.24	###	4.21			###	###	###
2015-Jun-04 Thu	###	###	4.21	4.22	8,882,255	18,697,146	23.4	23.4	###
2015-Jun-03 Wed	4.27	4.345	4.25	###			###	###	0.0
2015-Jun-02 Tue	###	###	4.27	###			###	###	0.0
2015-Jun-01 Mon	###	###	4.28	###	6,313,187	13,510,220	###	###	0.0
2015-May-29 Fri	###	4.41	###	###			###	###	0.0
2015-May-28 Thu	###	###	4.28	###			24.0	24.0	0.0
2015-May-27 Wed	###	###	4.27	###	12,196,826	26,040,223	###	###	0.0
2015-May-26 Tue	4.28	###	4.27	###	13,011,889	27,780,383	###	###	0.0
2015-May-25 Mon	4.29	###	4.26	4.28			###	###	0.3
2015-May-22 Fri	4.28	###	4.27	4.29	11,270,976	###	72.6	72.6	###
2015-May-21 Thu	4.27	###	4.25	4.27	8,097,156	17,206,456	###	###	###
2015-May-20 Wed	4.28	###	4.26	4.28			###	###	0.3
2015-May-19 Tue	###	###	4.26	4.28	8,381,721	###	17.2	17.2	0.3
2015-May-18 Mon	4.4	###	###	###			###	###	0.0
2015-May-15 Fri	4.4	4.42	###	4.4			71.5	71.5	0.3
2015-May-14 Thu	4.29	###	4.285	###			83.3	83.3	0.0
2015-May-13 Wed	###	4.4	4.28	###			24.4	24.4	0.0
2015-May-12 Tue	###	###	4.28	###	9,876,723	21,136,187	79.0	79.0	0.0
2015-May-11 Mon	4.42	4.44	###	###	6,012,788	13,348,389	17.3	17.3	0.0
2015-May-08 Fri	###	###	###	###			70.5	70.5	0.0
2015-May-07 Thu	###	###	4.28	4.29			23.7	23.7	###
2015-May-06 Wed	4.42	4.44	4.345	###			###	###	0.0
2015-May-05 Tue	4.58	###	4.47	4.49			###	###	###
2015-May-04 Mon	4.49	4.54	4.48	4.51	5,636,681	###	72.4	72.4	0.3
2015-May-01 Fri	4.43	4.51	4.4	4.45	5,682,527	25,315,657	66.3	66.3	0.3
2015-Apr-30 Thu	4.45	4.45	###	4.44			###	###	0.3
2015-Apr-29 Wed	4.51	4.52	4.45	4.46	5,706,048	25,591,625	###	###	0.3
2015-Apr-28 Tue	4.57	4.58	4.52	4.53			###	###	###
2015-Apr-27 Mon	4.5	4.58	4.5	4.55	5,755,443	###	79.5	79.5	0.3
2015-Apr-24 Fri	4.5	4.555	4.48	4.52			###	###	0.3
2015-Apr-23 Thu	4.48	4.49	4.43	4.46	5,226,187	###	28.5	28.5	0.3
2015-Apr-22 Wed	4.48	4.53	4.48	4.49			###	###	###
2015-Apr-21 Tue	4.58	4.58	4.46	4.48	8,091,986	36,575,776	17.3	17.3	###
2015-Apr-20 Mon	4.43	4.52	###	4.51	6,621,553	###	###	###	0.3
2015-Apr-17 Fri	4.57	4.57	4.45	4.5	6,399,488	###	###	###	###
2015-Apr-16 Thu	4.54	###	4.54	4.57	7,373,651	16,738,187	###	###	###
2015-Apr-15 Wed	4.56	4.56	4.48	4.52			28.3	28.3	0.3
2015-Apr-14 Tue	4.54	###	4.52	4.57			76.6	76.6	###
2015-Apr-13 Mon	###	###	4.57	4.57			###	###	###
2015-Apr-10 Fri	4.59	###	4.57	###			70.8	70.8	0.0
2015-Apr-09 Thu	###	###	4.53	4.55			20.2	20.2	0.3
2015-Apr-08 Wed	4.56	###	4.55	###			77.4	77.4	0.0
2015-Apr-07 Tue	###	###	4.51	4.55			22.5	22.5	0.3
2015-Apr-02 Thu	4.55	4.57	4.52	4.55	14,514,687	65,969,252	###	###	0.3
2015-Apr-01 Wed	4.47	###	4.445	4.5			78.7	78.7	###
2015-Mar-31 Tue	###	###	4.5	4.5			11.0	11.0	###
2015-Mar-30 Mon	4.5	4.59	4.5	4.57	8,223,387	###	###	###	###
2015-Mar-27 Fri	4.53	###	4.525	4.55			###	###	0.3
2015-Mar-26 Thu	4.55	4.59	4.45	4.55			73.5	73.5	0.3
2015-Mar-25 Wed	###	###	4.58	###			32.7	32.7	0.0
2015-Mar-24 Tue	4.55	###	4.53	4.56	3,964,377	###	69.0	69.0	0.3
2015-Mar-23 Mon	###	###	###	4.56			23.0	23.0	0.3
2015-Mar-20 Fri	4.51	###	###	###			###	###	0.0
2015-Mar-19 Thu	4.5	4.53	4.49	4.53	16,636,275	###	75.3	75.3	###
2015-Mar-18 Wed	4.44	4.46	###	4.4	14,374,353	###	25.8	25.8	0.3
2015-Mar-17 Tue	4.49	4.5	4.42	4.42	5,337,524	23,805,357	###	###	0.3
2015-Mar-16 Mon	###	4.46	###	4.44	6,507,670	###	###	###	0.3
2015-Mar-13 Fri	4.54	4.54	4.44	4.47	4,716,855	21,178,678	###	###	###
2015-Mar-12 Thu	4.47	4.54	4.47	4.51	5,235,259	23,584,841	###	###	0.3
2015-Mar-11 Wed	4.41	4.49	###	4.48			82.6	82.6	###
2015-Mar-10 Tue	4.46	4.49	###	4.45	14,979,428	###	###	###	0.3
2015-Mar-09 Mon	###	###	4.47	4.47			10.7	10.7	###
2015-Mar-06 Fri	4.72	4.72	###	4.71	3,609,955	###	30.6	30.6	###
2015-Mar-05 Thu	4.72	4.72	###	4.7	8,319,646	###	###	###	0.3
2015-Mar-04 Wed	4.8	4.8	4.71	4.72	6,406,028	###	###	###	0.3
2015-Mar-03 Tue	4.78	4.81	4.72	4.78	11,859,148	56,508,840	78.7	78.7	###
2015-Mar-02 Mon	###	###	###	4.77	9,184,573	0	###	###	###
2015-Feb-27 Fri	4.7	4.71	###	###			27.6	27.6	0.0
2015-Feb-26 Thu	###	4.72	###	###			###	###	0.0
2015-Feb-25 Wed	###	4.7	###	###			72.6	72.6	0.0
2015-Feb-24 Tue	4.7	4.73	###	###			22.8	22.8	0.0
2015-Feb-23 Mon	###	4.74	###	4.71			###	###	###
2015-Feb-20 Fri	###	###	###	###	10,059,425	0	35.7	35.7	0.0
2015-Feb-19 Thu	4.74	4.77	4.685	4.74	9,018,151	###	###	###	0.3
2015-Feb-18 Wed	4.74	4.77	###	4.73			###	###	0.3
2015-Feb-17 Tue	4.71	4.76	###	4.7			###	###	0.3
2015-Feb-16 Mon	4.79	4.79	###	4.74	6,177,687	###	###	###	0.3
2015-Feb-13 Fri	4.75	4.82	4.725	4.79			###	###	0.3
2015-Feb-12 Thu	4.74	4.78	4.675	4.7			28.1	28.1	0.3
2015-Feb-11 Wed	4.7	4.77	###	4.73			###	###	0.3
2015-Feb-10 Tue	4.56	###	4.49	###	7,929,149	###	###	###	0.0
2015-Feb-09 Mon	4.56	4.57	4.45	4.55	11,540,026	###	###	###	0.3
2015-Feb-06 Fri	4.59	###	4.56	4.58	7,917,429	###	30.8	30.8	0.3
2015-Feb-05 Thu	4.52	###	4.5	###			82.7	82.7	0.0
2015-Feb-04 Wed	4.7	4.7	4.45	4.53			9.8	9.8	###
2015-Feb-03 Tue	4.45	###	###	4.57			86.8	86.8	###
2015-Feb-02 Mon	4.42	4.47	4.4	4.42	6,614,270	29,334,287	69.4	69.4	0.3
2015-Jan-30 Fri	###	4.425	###	###			71.0	71.0	0.0
2015-Jan-29 Thu	###	###	###	###			23.4	23.4	0.0
2015-Jan-28 Wed	4.41	4.41	###	###			###	###	0.0
2015-Jan-27 Tue	4.4	4.43	###	4.41			70.3	70.3	###
2015-Jan-23 Fri	4.29	###	4.28	###	7,361,041	15,752,627	###	###	0.0
2015-Jan-22 Thu	###	4.23	###	4.23			81.3	81.3	0.3
2015-Jan-21 Wed	###	4.25	###	4.23			###	###	0.3
2015-Jan-20 Tue	###	4.185	###	###			###	###	0.0
2015-Jan-19 Mon	###	4.185	###	###	4,297,722	8,992,983	###	###	0.0
2015-Jan-16 Fri	###	###	###	###			###	###	0.0
2015-Jan-15 Thu	###	###	###	###			###	###	0.0
2015-Jan-14 Wed	4.2	4.22	###	###			###	###	0.0
2015-Jan-13 Tue	###	###	###	###			###	###	0.0
2015-Jan-12 Mon	4.21	4.22	###	###	4,109,224	###	27.3	27.3	0.0
2015-Jan-09 Fri	4.2	4.23	###	4.23			###	###	0.3
2015-Jan-08 Thu	###	###	###	###			###	###	0.0
2015-Jan-07 Wed	###	###	###	###			28.2	28.2	0.0
2015-Jan-06 Tue	###	###	###	###			###	###	0.0
2015-Jan-05 Mon	###	###	###	###	5,113,641	0	###	###	0.0
2015-Jan-02 Fri	###	###	###	###			###	###	0.0
2014-Dec-31 Wed	###	4.2	4.085	###			###	###	0.0
2014-Dec-30 Tue	4.22	4.24	4.145	###	6,024,959	25,259,640	###	###	0.0
2014-Dec-29 Mon	###	4.25	###	4.21	8,633,526	18,346,242	###	###	###
2014-Dec-24 Wed	4.21	4.25	###	4.25			###	###	###
2014-Dec-23 Tue	4.25	###	4.2	4.2	5,038,325	10,580,482	###	###	###
2014-Dec-22 Mon	4.2	4.27	###	4.26			###	###	0.3
2014-Dec-19 Fri	###	4.21	###	4.21			###	###	###
2014-Dec-18 Thu	###	###	###	###	8,712,841	0	21.7	21.7	0.0
2014-Dec-17 Wed	###	###	###	###	9,752,928	0	###	###	0.0
2014-Dec-16 Tue	###	###	###	###			82.8	82.8	0.0
2014-Dec-15 Mon	###	###	###	###	7,169,726	0	24.5	24.5	0.0
2014-Dec-12 Fri	###	###	###	###	6,096,170	0	###	###	0.0
2014-Dec-11 Thu	###	###	4.075	###	11,543,282	###	76.8	76.8	0.0
2014-Dec-10 Wed	###	###	###	###	6,672,622	0	75.4	75.4	0.0
2014-Dec-09 Tue	###	###	###	###			32.8	32.8	0.0
2014-Dec-08 Mon	4.23	4.26	4.2	4.21	5,533,581	23,407,047	28.4	28.4	###
2014-Dec-05 Fri	###	4.26	4.145	4.2	10,474,854	44,020,573	###	###	###
2014-Dec-04 Thu	4.2	4.24	###	###			###	###	0.0
2014-Dec-03 Wed	4.24	4.25	###	4.2	7,685,024	16,330,676	20.6	20.6	###
2014-Dec-02 Tue	###	4.22	###	4.21	10,671,341	22,516,529	###	###	###
2014-Dec-01 Mon	###	4.155	4.075	###			45.0	45.0	0.0
2014-Nov-28 Fri	###	###	###	###	6,213,124	0	31.5	31.5	0.0
2014-Nov-27 Thu	###	###	###	###	7,022,345	0	34.5	34.5	0.0
2014-Nov-26 Wed	###	###	###	###	9,415,459	0	###	###	0.0
2014-Nov-25 Tue	###	###	###	###			###	###	0.0
2014-Nov-24 Mon	###	###	###	###			###	###	0.0
2014-Nov-21 Fri	###	4.155	###	###			28.4	28.4	0.0
2014-Nov-20 Thu	###	###	###	###			###	###	0.0
2014-Nov-19 Wed	###	###	###	###	5,776,948	0	###	###	0.0
2014-Nov-18 Tue	###	###	###	###	4,719,270	0	78.0	78.0	0.0
2014-Nov-17 Mon	###	###	###	###	6,987,874	0	30.1	30.1	0.0
2014-Nov-14 Fri	4.23	4.24	###	###			###	###	0.0
2014-Nov-13 Thu	4.22	4.24	###	4.2			###	###	###
2014-Nov-12 Wed	4.26	4.27	4.22	4.25	5,970,351	###	40.8	40.8	###
2014-Nov-11 Tue	4.24	4.27	4.2	4.25	9,122,222	###	###	###	###
2014-Nov-10 Mon	4.21	4.22	###	4.22			72.9	72.9	###
2014-Nov-07 Fri	4.2	4.21	###	4.2	8,894,486	###	###	###	###
2014-Nov-06 Thu	4.25	4.25	###	###			22.4	22.4	0.0
2014-Nov-05 Wed	###	4.25	###	4.23	8,020,887	17,044,384	###	###	0.3
2014-Nov-04 Tue	4.22	4.26	4.2	4.2	7,744,485	32,759,171	24.0	24.0	###
2014-Nov-03 Mon	4.25	4.26	4.22	4.23	7,610,475	###	34.8	34.8	0.3
2014-Oct-31 Fri	###	4.26	###	4.24	9,670,454	###	80.0	80.0	0.3
2014-Oct-30 Thu	###	4.2	4.145	###	9,870,673	41,185,383	###	###	0.0
2014-Oct-29 Wed	###	4.21	4.155	###			###	###	0.0
2014-Oct-28 Tue	###	###	###	###	7,514,055	0	###	###	0.0
2014-Oct-27 Mon	###	###	###	###			###	###	0.0
2014-Oct-24 Fri	###	###	###	###			###	###	0.0
2014-Oct-23 Thu	###	4.085	4	###	7,835,227	###	###	###	0.0
2014-Oct-22 Wed	###	4.085	###	###	8,157,358	###	###	###	0.0
2014-Oct-21 Tue	###	###	###	4			###	###	0.3
2014-Oct-20 Mon	###	###	###	###			###	###	0.0
2014-Oct-17 Fri	4	###	###	###	13,458,843	0	21.9	21.9	0.0
2014-Oct-16 Thu	3.89	4	3.88	###			89.6	89.6	0.0
2014-Oct-15 Wed	###	4	###	###			76.6	76.6	0.0
2014-Oct-14 Tue	3.83	###	3.83	3.88			72.5	72.5	0.3
2014-Oct-13 Mon	###	###	3.86	###			###	###	0.0
2014-Oct-10 Fri	###	###	###	###	6,992,879	0	82.2	82.2	0.0
2014-Oct-09 Thu	###	###	###	###			###	###	0.0
2014-Oct-08 Wed	3.88	###	3.88	###	5,079,280	###	###	###	0.0
2014-Oct-07 Tue	###	###	3.85	###	7,655,279	###	77.4	77.4	0.0
2014-Oct-06 Mon	###	###	###	###	2,313,058	0	###	###	0.0
2014-Oct-03 Fri	###	###	###	###	3,855,921	0	26.9	26.9	0.0
2014-Oct-02 Thu	###	###	###	###			###	###	0.0
2014-Oct-01 Wed	###	###	3.925	###			###	###	0.0
2014-Sep-30 Tue	###	3.975	###	###			71.1	71.1	0.0
2014-Sep-29 Mon	###	###	###	###			###	###	0.0
2014-Sep-26 Fri	###	3.975	3.925	###	4,117,940	###	###	###	0.0
2014-Sep-25 Thu	###	4	###	###			76.3	76.3	0.0
2014-Sep-24 Wed	###	###	###	###			###	###	0.0
2014-Sep-23 Tue	###	###	###	4	6,797,148	0	###	###	0.3
2014-Sep-22 Mon	###	###	###	###	8,594,081	0	88.7	88.7	0.0
2014-Sep-19 Fri	###	###	###	###	13,068,321	0	###	###	0.0
2014-Sep-18 Thu	4	4.055	3.975	###			82.2	82.2	0.0
2014-Sep-17 Wed	###	###	3.985	4			40.3	40.3	0.3
2014-Sep-16 Tue	###	4.055	4	###			###	###	0.0
2014-Sep-15 Mon	###	###	###	###	9,213,377	0	###	###	0.0
2014-Sep-12 Fri	###	###	4.085	###	6,897,824	###	76.2	76.2	0.0
2014-Sep-11 Thu	###	###	###	###			###	###	0.0
2014-Sep-10 Wed	###	###	###	###	7,018,648	0	33.2	33.2	0.0
2014-Sep-09 Tue	4.21	4.26	###	###			###	###	0.0
2014-Sep-08 Mon	4.22	4.23	###	###			25.4	25.4	0.0
2014-Sep-05 Fri	4.25	4.285	4.22	4.22	3,377,687	###	###	###	###
2014-Sep-04 Thu	4.24	4.28	4.24	4.28	4,727,158	###	###	###	0.3
2014-Sep-03 Wed	4.27	###	4.26	4.27	8,833,251	18,814,824	###	###	###
2014-Sep-02 Tue	4.2	4.28	###	4.28	7,749,449	16,583,820	84.6	84.6	0.3
2014-Sep-01 Mon	4.26	4.29	4.2	4.21	5,488,552	###	22.9	22.9	###
2014-Aug-29 Fri	4.24	4.25	###	4.25	6,885,425	14,631,528	71.5	71.5	###
2014-Aug-28 Thu	4.24	4.25	###	4.23	5,911,378	12,561,678	33.6	33.6	0.3
2014-Aug-27 Wed	4.24	4.28	4.2	4.27	5,320,829	###	###	###	###
2014-Aug-26 Tue	4.25	4.25	4.185	4.22	5,262,670	###	29.8	29.8	###
2014-Aug-25 Mon	4.24	4.26	4.21	4.24	7,341,029	31,089,257	###	###	0.3
2014-Aug-22 Fri	4.27	4.27	4.22	4.24	4,208,658	17,865,753	###	###	0.3
2014-Aug-21 Thu	4.22	###	4.22	4.25			###	###	###
2014-Aug-20 Wed	4.2	4.225	###	4.22			76.3	76.3	###
2014-Aug-19 Tue	4.23	###	###	4.21	8,097,355	0	24.9	24.9	###
2014-Aug-18 Mon	###	###	###	###			###	###	0.0
2014-Aug-15 Fri	###	###	###	###	7,324,981	0	73.7	73.7	0.0
2014-Aug-14 Thu	###	###	###	###			###	###	0.0
2014-Aug-13 Wed	###	###	###	###	8,865,545	0	###	###	0.0
2014-Aug-12 Tue	###	###	4.055	###	6,687,121	###	65.4	65.4	0.0
2014-Aug-11 Mon	###	###	4	###			73.1	73.1	0.0
2014-Aug-08 Fri	###	###	###	###	8,819,278	0	###	###	0.0
2014-Aug-07 Thu	###	4.055	3.955	###			###	###	0.0
2014-Aug-06 Wed	###	###	###	###	8,901,247	0	###	###	0.0
2014-Aug-05 Tue	4	###	###	###			38.2	38.2	0.0
2014-Aug-04 Mon	###	###	###	4			###	###	0.3
2014-Aug-01 Fri	###	###	###	###			###	###	0.0
2014-Jul-31 Thu	###	###	###	###			25.3	25.3	0.0
2014-Jul-30 Wed	###	###	###	###	9,292,225	0	82.9	82.9	0.0
2014-Jul-29 Tue	###	###	4	###			###	###	0.0
2014-Jul-28 Mon	###	###	###	###	5,988,281	0	71.3	71.3	0.0
2014-Jul-25 Fri	###	###	###	###			25.3	25.3	0.0
2014-Jul-24 Thu	###	###	###	###	3,395,629	0	75.2	75.2	0.0
2014-Jul-23 Wed	###	###	###	###			###	###	0.0
2014-Jul-22 Tue	###	###	###	###	5,550,821	0	###	###	0.0
2014-Jul-21 Mon	###	###	###	###			29.9	29.9	0.0
2014-Jul-18 Fri	###	###	###	###	11,741,670	0	72.5	72.5	0.0
2014-Jul-17 Thu	###	###	###	###	11,205,280	0	###	###	0.0
2014-Jul-16 Wed	###	4	###	4	4,215,988	8,431,976	###	###	0.3
2014-Jul-15 Tue	###	###	###	###			###	###	0.0
2014-Jul-14 Mon	###	###	###	###			###	###	0.0
2014-Jul-11 Fri	###	3.955	###	###			###	###	0.0
2014-Jul-10 Thu	###	###	###	###	4,465,359	0	###	###	0.0
2014-Jul-09 Wed	###	###	###	###			26.0	26.0	0.0
2014-Jul-08 Tue	###	###	###	###	5,268,159	0	74.4	74.4	0.0
2014-Jul-07 Mon	###	###	###	###	4,709,456	0	30.0	30.0	0.0
2014-Jul-04 Fri	###	###	###	###			###	###	0.0
2014-Jul-03 Thu	3.89	###	3.89	###	5,708,274	###	70.7	70.7	0.0
2014-Jul-02 Wed	3.88	###	3.87	3.89			###	###	0.3
2014-Jul-01 Tue	3.88	###	3.85	3.86	9,718,782	18,708,655	###	###	0.3
2014-Jun-30 Mon	###	###	3.88	3.88			24.2	24.2	0.3
2014-Jun-27 Fri	###	###	###	###	6,994,741	0	###	###	0.0
2014-Jun-26 Thu	###	###	###	###	19,052,778	0	65.4	65.4	0.0
2014-Jun-25 Wed	###	###	###	4	10,290,350	0	77.3	77.3	0.3
2014-Jun-24 Tue	###	###	###	###			###	###	0.0
2014-Jun-23 Mon	###	###	###	###			###	###	0.0
2014-Jun-20 Fri	###	###	###	###	17,968,326	0	###	###	0.0
2014-Jun-19 Thu	###	###	###	###	12,246,170	0	###	###	0.0
2014-Jun-18 Wed	###	###	###	###			###	###	0.0
2014-Jun-17 Tue	###	###	###	###	8,775,384	0	72.4	72.4	0.0
2014-Jun-16 Mon	4	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	###	###	4			###	###	0.3
2014-Jun-12 Thu	4	###	4	###	4,504,143	9,008,286	76.9	76.9	0.0
2014-Jun-11 Wed	###	###	3.985	###			###	###	0.0
2014-Jun-10 Tue	###	###	###	###	12,406,180	0	###	###	0.0
2014-Jun-06 Fri	###	###	###	4	5,124,676	0	###	###	0.3
2014-Jun-05 Thu	###	###	###	###			25.1	25.1	0.0
2014-Jun-04 Wed	###	###	###	###	16,098,026	0	###	###	0.0
2014-Jun-03 Tue	###	###	###	###	9,372,121	0	###	###	0.0
2014-Jun-02 Mon	###	###	###	###			###	###	0.0
2014-May-30 Fri	###	###	3.885	###	13,448,927	26,124,540	28.6	28.6	0.0
2014-May-29 Thu	3.87	###	3.87	3.89	9,848,840	###	###	###	0.3
2014-May-28 Wed	###	###	3.87	3.88	9,042,722	###	###	###	0.3
2014-May-27 Tue	3.89	###	3.86	3.87	5,026,070	###	###	###	###
2014-May-26 Mon	3.85	3.87	3.84	3.86	2,361,787	9,104,688	###	###	0.3
2014-May-23 Fri	3.81	3.85	###	3.84			79.4	79.4	0.3
2014-May-22 Thu	3.81	3.82	3.78	3.8			###	###	###
2014-May-21 Wed	3.79	###	3.77	3.79			###	###	###
2014-May-20 Tue	3.78	3.79	3.75	3.79			###	###	###
2014-May-19 Mon	3.83	3.83	3.79	3.79			###	###	###
2014-May-16 Fri	3.84	3.845	3.81	3.82			26.6	26.6	0.3
2014-May-15 Thu	3.82	3.845	3.8	3.84	6,985,057	26,700,380	74.1	74.1	0.3
2014-May-14 Wed	3.83	3.86	3.8	3.84			71.8	71.8	0.3
2014-May-13 Tue	3.82	3.83	3.77	3.81			###	###	0.3
2014-May-12 Mon	3.84	3.84	###	3.8	4,458,980	8,561,241	###	###	###
2014-May-09 Fri	3.84	3.86	3.82	3.83			###	###	###
2014-May-08 Thu	3.85	3.87	3.84	3.85			73.7	73.7	0.3
2014-May-07 Wed	3.84	3.87	3.82	3.84			###	###	0.3
2014-May-06 Tue	3.89	###	3.85	3.86			###	###	0.3
2014-May-05 Mon	3.88	3.89	3.86	3.89	2,739,943	10,617,279	75.6	75.6	0.3
2014-May-02 Fri	3.87	3.88	3.845	3.88			74.8	74.8	0.3
2014-May-01 Thu	###	###	3.85	3.88	7,320,549	14,092,056	###	###	0.3
2014-Apr-30 Wed	###	###	3.845	3.89	7,844,188	15,080,451	31.2	31.2	0.3
2014-Apr-29 Tue	###	###	3.87	3.89	11,827,972	22,887,125	43.4	43.4	0.3
2014-Apr-28 Mon	3.84	3.86	3.81	3.86			80.8	80.8	0.3
2014-Apr-24 Thu	3.79	3.83	3.76	3.83	6,973,346	26,463,848	###	###	###
2014-Apr-23 Wed	3.77	3.79	3.73	3.76			27.7	27.7	0.3
2014-Apr-22 Tue	3.79	3.81	3.78	3.78	4,455,626	###	###	###	0.3
2014-Apr-17 Thu	3.78	3.8	3.76	3.78			###	###	0.3
2014-Apr-16 Wed	3.77	3.77	###	3.76	4,530,972	8,540,882	27.5	27.5	0.3
2014-Apr-15 Tue	3.73	3.77	3.725	3.75			###	###	0.3
2014-Apr-14 Mon	3.75	3.785	3.72	3.73			###	###	###
2014-Apr-11 Fri	3.8	3.83	3.77	3.77			###	###	###
2014-Apr-10 Thu	3.85	3.88	3.82	3.82			###	###	0.3
2014-Apr-09 Wed	3.78	3.86	3.75	3.82			###	###	0.3
2014-Apr-08 Tue	3.72	3.76	3.71	3.75			###	###	0.3
2014-Apr-07 Mon	###	3.73	###	3.71	3,472,848	###	###	###	###
2014-Apr-04 Fri	###	3.74	###	3.7			73.4	73.4	0.3
2014-Apr-03 Thu	3.74	3.74	###	3.7	6,333,829	###	###	###	0.3
2014-Apr-02 Wed	3.74	3.75	3.71	3.72			###	###	0.3
2014-Apr-01 Tue	3.74	3.74	###	3.72			###	###	0.3
2014-Mar-31 Mon	3.73	3.77	3.71	3.75			74.2	74.2	0.3
2014-Mar-28 Fri	###	3.7	###	3.7			###	###	0.3
2014-Mar-27 Thu	###	###	###	###	8,869,381	0	###	###	0.0
2014-Mar-26 Wed	3.72	3.755	###	###	8,803,847	16,529,222	###	###	0.0
2014-Mar-25 Tue	3.7	3.73	###	###	7,591,681	14,158,485	###	###	0.0
2014-Mar-24 Mon	3.71	3.75	###	3.73			###	###	###
2014-Mar-21 Fri	3.77	3.77	3.72	3.72	11,803,942	###	21.2	21.2	0.3
2014-Mar-20 Thu	3.75	3.77	3.75	3.75			79.9	79.9	0.3
2014-Mar-19 Wed	3.82	3.83	3.73	3.75	29,062,757	109,857,221	17.3	17.3	0.3
2014-Mar-18 Tue	3.86	3.87	3.84	3.85	6,397,179	24,661,125	###	###	0.3
2014-Mar-17 Mon	3.82	3.86	3.82	3.84			###	###	0.3
2014-Mar-14 Fri	3.85	3.86	3.825	3.84			###	###	0.3
2014-Mar-13 Thu	3.87	###	3.86	3.89	5,241,456	###	70.7	70.7	0.3
2014-Mar-12 Wed	3.85	3.88	3.83	3.85			74.0	74.0	0.3
2014-Mar-11 Tue	3.89	###	3.88	3.88			###	###	0.3
2014-Mar-10 Mon	###	###	3.88	3.88	3,748,240	7,271,585	###	###	0.3
2014-Mar-07 Fri	3.87	###	3.855	###			79.3	79.3	0.0
2014-Mar-06 Thu	3.89	3.89	3.86	3.87	4,527,222	17,542,985	25.6	25.6	###
2014-Mar-05 Wed	###	###	3.87	3.89	5,040,572	###	###	###	0.3
2014-Mar-04 Tue	3.88	3.925	3.875	###	4,287,845	###	###	###	0.0
2014-Mar-03 Mon	3.88	###	3.85	3.88	5,027,756	###	72.3	72.3	0.3
2014-Feb-28 Fri	3.89	3.89	3.84	3.86	9,023,223	34,874,756	###	###	0.3
2014-Feb-27 Thu	3.86	3.87	3.84	3.86			###	###	0.3
2014-Feb-26 Wed	3.89	3.89	3.86	3.87	5,142,080	###	###	###	###
2014-Feb-25 Tue	###	###	3.88	3.89			24.9	24.9	0.3
2014-Feb-24 Mon	###	###	3.88	###			###	###	0.0
2014-Feb-21 Fri	###	4	###	###	11,260,484	###	###	###	0.0
2014-Feb-20 Thu	###	###	###	###	12,279,076	0	###	###	0.0
2014-Feb-19 Wed	###	###	3.88	###	8,238,074	###	30.2	30.2	0.0
2014-Feb-18 Tue	###	###	3.86	###			###	###	0.0
2014-Feb-17 Mon	###	###	3.87	###	4,051,445	7,839,546	26.9	26.9	0.0
2014-Feb-14 Fri	###	###	3.89	###	6,466,286	12,576,926	###	###	0.0
2014-Feb-13 Thu	3.87	###	3.87	###	5,625,540	###	###	###	0.0
2014-Feb-12 Wed	3.8	###	3.77	###			84.3	84.3	0.0
2014-Feb-11 Tue	###	3.75	###	3.72	6,251,971	11,722,445	77.0	77.0	0.3
2014-Feb-10 Mon	###	###	###	###	4,062,750	0	###	###	0.0
2014-Feb-07 Fri	###	3.7	3.59	###	7,078,844	25,802,386	68.2	68.2	0.0
2014-Feb-06 Thu	###	###	###	###			###	###	0.0
2014-Feb-05 Wed	###	###	###	###			###	###	0.0
2014-Feb-04 Tue	###	###	###	###	9,502,079	0	###	###	0.0
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	###	###	###	###	8,597,479	0	24.2	24.2	0.0
2014-Jan-30 Thu	3.7	3.7	###	###			###	###	0.0
2014-Jan-29 Wed	###	###	###	3.7			70.5	70.5	0.3
2014-Jan-28 Tue	###	###	###	###	8,235,756	0	###	###	0.0
2014-Jan-24 Fri	3.71	###	3.7	3.7	5,501,780	###	###	###	0.3
2014-Jan-23 Thu	3.83	3.84	3.71	3.73			16.0	16.0	###
2014-Jan-22 Wed	3.88	3.88	3.8	3.82	4,613,523	17,715,928	###	###	0.3
2014-Jan-21 Tue	3.8	3.85	3.79	3.85	4,372,425	###	76.9	76.9	0.3
2014-Jan-20 Mon	3.78	###	3.76	3.8			###	###	###
2014-Jan-17 Fri	3.76	3.81	3.75	3.8	8,640,029	###	###	###	###
2014-Jan-16 Thu	3.74	3.77	3.73	3.77	4,440,645	###	71.4	71.4	###
2014-Jan-15 Wed	3.73	3.77	3.72	3.74			###	###	0.3
2014-Jan-14 Tue	3.75	3.76	3.71	3.71			28.2	28.2	###
2014-Jan-13 Mon	3.78	3.82	3.77	3.78			###	###	0.3
2014-Jan-10 Fri	3.78	3.82	3.76	3.8	5,133,772	###	###	###	###
2014-Jan-09 Thu	3.76	3.79	3.73	3.76	5,583,823	20,995,174	###	###	0.3
2014-Jan-08 Wed	3.78	3.78	3.7	3.74			21.5	21.5	0.3
2014-Jan-07 Tue	3.71	3.75	3.7	3.75	6,146,080	22,894,148	82.0	82.0	0.3
2014-Jan-06 Mon	###	3.7	###	###	6,096,846	###	###	###	0.0
2014-Jan-03 Fri	###	###	###	###			###	###	0.0
2014-Jan-02 Thu	###	###	###	###	3,187,085	0	74.7	74.7	0.0
2013-Dec-31 Tue	###	###	###	###			###	###	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	3.7	3.7	###	###			11.1	11.1	0.0
2013-Dec-24 Tue	###	###	###	###			23.6	23.6	0.0
2013-Dec-23 Mon	###	###	###	###			74.1	74.1	0.0
2013-Dec-20 Fri	###	3.72	###	###			###	###	0.0
2013-Dec-19 Thu	###	3.71	###	###			###	###	0.0
2013-Dec-18 Wed	###	###	###	###	10,205,786	0	29.1	29.1	0.0
2013-Dec-17 Tue	###	3.7	###	###	7,630,122	14,115,725	35.4	35.4	0.0
2013-Dec-16 Mon	###	###	###	###	8,007,273	0	###	###	0.0
2013-Dec-13 Fri	###	3.7	###	###	7,046,347	13,035,741	###	###	0.0
2013-Dec-12 Thu	3.7	3.7	###	###	8,591,874	###	19.3	19.3	0.0
2013-Dec-11 Wed	3.7	3.74	###	###			###	###	0.0
2013-Dec-10 Tue	3.72	3.76	###	3.72	13,860,754	###	76.0	76.0	0.3
2013-Dec-09 Mon	3.74	3.75	###	###			###	###	0.0
2013-Dec-06 Fri	3.7	3.75	###	3.7			###	###	0.3
2013-Dec-05 Thu	3.79	3.82	3.71	3.72			23.2	23.2	0.3
2013-Dec-04 Wed	3.76	3.855	3.76	3.81			###	###	0.3
2013-Dec-03 Tue	3.82	3.84	3.79	3.8			33.0	33.0	###
2013-Dec-02 Mon	3.82	3.845	3.75	3.8	8,247,655	###	###	###	###
2013-Nov-29 Fri	3.81	3.85	3.81	3.85	6,958,472	26,650,947	78.9	78.9	0.3
2013-Nov-28 Thu	3.88	3.88	3.81	3.81			###	###	0.3
2013-Nov-27 Wed	3.87	###	3.85	3.86			37.5	37.5	0.3
2013-Nov-26 Tue	3.89	###	3.86	3.86			27.1	27.1	0.3
2013-Nov-25 Mon	###	###	3.87	3.87	12,075,774	23,366,622	28.8	28.8	###
2013-Nov-22 Fri	###	###	3.85	3.88	7,417,551	14,278,785	20.8	20.8	0.3
2013-Nov-21 Thu	###	###	3.82	3.85	14,392,622	###	24.0	24.0	0.3
2013-Nov-20 Wed	###	###	###	###	10,108,486	0	###	###	0.0
2013-Nov-19 Tue	###	###	###	###	7,405,773	0	76.9	76.9	0.0
2013-Nov-18 Mon	###	###	###	###			32.9	32.9	0.0
2013-Nov-15 Fri	###	###	###	###	6,149,942	0	###	###	0.0
2013-Nov-14 Thu	###	###	###	###	7,041,288	0	###	###	0.0
2013-Nov-13 Wed	###	###	4	###			###	###	0.0
2013-Nov-12 Tue	###	###	###	###	4,800,225	0	82.6	82.6	0.0
2013-Nov-11 Mon	###	###	###	###	5,289,678	0	31.8	31.8	0.0
2013-Nov-08 Fri	###	###	###	###			###	###	0.0
2013-Nov-07 Thu	###	###	###	###			###	###	0.0
2013-Nov-06 Wed	###	###	###	###			###	###	0.0
2013-Nov-05 Tue	###	###	###	###			24.1	24.1	0.0
2013-Nov-04 Mon	###	###	###	###	4,895,344	0	###	###	0.0
2013-Nov-01 Fri	4	###	###	###	3,666,227	0	81.5	81.5	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	###	###			20.5	20.5	0.0
2013-Oct-29 Tue	4	###	###	###			83.4	83.4	0.0
2013-Oct-28 Mon	###	###	###	4			29.2	29.2	0.3
2013-Oct-25 Fri	4	###	###	###			###	###	0.0
2013-Oct-24 Thu	###	###	4	4			###	###	0.3
2013-Oct-23 Wed	###	###	###	###	8,827,486	0	###	###	0.0
2013-Oct-22 Tue	4	###	###	###	13,624,987	0	82.2	82.2	0.0
2013-Oct-21 Mon	4	###	###	###	3,489,985	0	21.3	21.3	0.0
2013-Oct-18 Fri	###	4	3.945	4			###	###	0.3
2013-Oct-17 Thu	###	###	###	###	6,159,278	0	27.4	27.4	0.0
2013-Oct-16 Wed	###	4	###	4	9,559,451	###	85.2	85.2	0.3
2013-Oct-15 Tue	###	###	###	###			26.9	26.9	0.0
2013-Oct-14 Mon	###	###	3.89	###	2,989,479	###	28.6	28.6	0.0
2013-Oct-11 Fri	###	###	###	###			64.7	64.7	0.0
2013-Oct-10 Thu	3.84	3.87	3.83	3.86			###	###	0.3
2013-Oct-09 Wed	3.86	3.89	3.85	3.85			###	###	0.3
2013-Oct-08 Tue	3.87	###	###	3.86	7,763,552	0	###	###	0.3
2013-Oct-07 Mon	3.85	###	3.84	3.84	3,012,287	###	###	###	0.3
2013-Oct-04 Fri	3.88	###	3.855	3.87	2,408,682	###	32.1	32.1	###
2013-Oct-03 Thu	3.89	3.925	3.87	3.88			28.7	28.7	0.3
2013-Oct-02 Wed	3.88	###	3.86	###			76.3	76.3	0.0
2013-Oct-01 Tue	3.87	3.89	3.82	3.84			###	###	0.3
2013-Sep-30 Mon	3.85	###	3.85	3.87			###	###	###
2013-Sep-27 Fri	###	###	3.87	###			###	###	0.0
2013-Sep-26 Thu	###	###	3.87	3.89			###	###	0.3
2013-Sep-25 Wed	3.86	###	3.86	###	7,486,057	###	81.5	81.5	0.0
2013-Sep-24 Tue	###	###	3.85	3.85	5,280,621	###	###	###	0.3
2013-Sep-23 Mon	3.88	###	3.845	3.89	4,798,853	###	###	###	0.3
2013-Sep-20 Fri	###	###	3.83	3.88	8,759,153	16,773,777	###	###	0.3
2013-Sep-19 Thu	###	###	###	###	14,932,978	0	###	###	0.0
2013-Sep-18 Wed	3.86	###	3.85	3.89	7,095,856	13,659,522	82.3	82.3	0.3
2013-Sep-17 Tue	3.83	3.88	3.82	3.85			77.7	77.7	0.3
2013-Sep-16 Mon	3.89	###	3.83	3.85	6,802,653	13,027,080	###	###	0.3
2013-Sep-13 Fri	3.84	3.88	3.83	3.87			82.2	82.2	###
2013-Sep-12 Thu	3.88	3.88	###	3.85			###	###	0.3
2013-Sep-11 Wed	3.85	3.88	3.84	3.88	8,763,343	###	76.3	76.3	0.3
2013-Sep-10 Tue	3.85	3.88	3.82	3.85			###	###	0.3
2013-Sep-09 Mon	3.82	3.83	3.775	3.81			###	###	0.3
2013-Sep-06 Fri	3.83	3.84	3.78	3.83			70.6	70.6	###
2013-Sep-05 Thu	3.8	3.8	3.75	3.8	9,862,177	###	74.7	74.7	###
2013-Sep-04 Wed	3.82	3.83	3.75	3.77	4,865,586	18,440,570	20.4	20.4	###
2013-Sep-03 Tue	3.8	3.84	3.8	3.8	14,526,286	###	68.5	68.5	###
2013-Sep-02 Mon	3.75	3.81	3.74	3.78	11,593,129	###	###	###	0.3
2013-Aug-30 Fri	3.73	3.75	###	3.73			###	###	###
2013-Aug-29 Thu	3.73	3.74	###	3.73	8,238,653	15,406,281	73.5	73.5	###
2013-Aug-28 Wed	3.7	3.74	###	3.72	7,532,271	14,085,346	###	###	0.3
2013-Aug-27 Tue	3.73	3.76	3.71	3.73			###	###	###
2013-Aug-26 Mon	###	3.74	3.675	3.73			###	###	###
2013-Aug-23 Fri	###	3.7	###	###			###	###	0.0
2013-Aug-22 Thu	###	###	###	###			78.5	78.5	0.0
2013-Aug-21 Wed	###	###	###	###			82.2	82.2	0.0
2013-Aug-20 Tue	3.55	###	3.55	###			85.3	85.3	0.0
2013-Aug-19 Mon	###	###	3.54	3.56	5,454,827	9,655,043	###	###	0.3
2013-Aug-16 Fri	3.55	3.59	3.55	3.55	8,272,021	###	68.7	68.7	###
2013-Aug-15 Thu	###	###	3.56	3.58	18,292,084	###	16.7	16.7	0.3
2013-Aug-14 Wed	3.7	3.7	###	###	12,826,429	###	20.4	20.4	0.0
2013-Aug-13 Tue	3.75	3.76	###	3.7			17.2	17.2	0.3
2013-Aug-12 Mon	3.75	3.81	3.73	3.81			73.3	73.3	0.3
2013-Aug-09 Fri	3.76	3.8	3.725	3.78	6,765,420	###	74.0	74.0	0.3
2013-Aug-08 Thu	3.73	###	3.71	3.79			81.3	81.3	###
2013-Aug-07 Wed	3.7	3.755	###	3.73	15,707,976	29,491,724	###	###	###
2013-Aug-06 Tue	###	3.72	###	3.72	12,306,257	###	90.3	90.3	0.3
2013-Aug-05 Mon	###	###	3.57	###	4,166,045	###	30.6	30.6	0.0
2013-Aug-02 Fri	###	###	###	###	9,309,220	0	###	###	0.0
2013-Aug-01 Thu	###	###	3.545	3.59	14,996,756	26,581,750	25.1	25.1	###
2013-Jul-31 Wed	3.71	3.72	3.58	3.58	12,443,184	45,417,621	###	###	0.3
2013-Jul-30 Tue	3.74	3.74	###	###			###	###	0.0
2013-Jul-29 Mon	###	###	###	###	5,339,877	0	###	###	0.0
2013-Jul-26 Fri	###	3.7	3.575	###	15,885,882	###	###	###	0.0
2013-Jul-25 Thu	###	3.72	3.645	3.71			###	###	###
2013-Jul-24 Wed	3.56	###	3.54	###			###	###	0.0
2013-Jul-23 Tue	3.5	3.54	3.46	3.54	8,159,786	28,559,251	79.8	79.8	0.3
2013-Jul-22 Mon	3.53	3.56	###	3.49			###	###	###
2013-Jul-19 Fri	3.56	3.56	3.485	3.49	8,240,623	###	16.3	16.3	###
2013-Jul-18 Thu	3.56	3.56	3.49	3.53	5,794,351	20,425,087	26.3	26.3	0.3
2013-Jul-17 Wed	3.54	3.58	3.53	3.54			###	###	0.3
2013-Jul-16 Tue	3.52	3.585	###	3.55			###	###	###
2013-Jul-15 Mon	3.53	3.55	3.475	3.5	4,370,025	###	24.1	24.1	0.3
2013-Jul-12 Fri	3.51	3.56	3.49	3.51	4,446,457	###	###	###	###
2013-Jul-11 Thu	3.53	3.56	3.5	3.51	5,990,883	###	###	###	###
2013-Jul-10 Wed	3.53	3.54	3.485	3.5	11,094,923	###	23.5	23.5	0.3
2013-Jul-09 Tue	3.49	3.55	3.48	3.52	11,855,243	41,671,179	###	###	###
2013-Jul-08 Mon	3.49	3.52	3.45	3.45			###	###	###
2013-Jul-05 Fri	3.46	3.53	3.45	3.53	6,493,044	22,660,723	81.0	81.0	0.3
2013-Jul-04 Thu	3.46	3.48	3.43	3.45			###	###	###
2013-Jul-03 Wed	3.47	3.51	###	3.45	11,724,888	20,577,178	30.7	30.7	###
2013-Jul-02 Tue	3.49	3.52	3.45	3.52			###	###	###
2013-Jul-01 Mon	3.44	3.49	3.41	3.42			###	###	0.2
2013-Jun-28 Fri	3.52	3.56	3.47	3.48	9,279,470	###	24.8	24.8	0.2
2013-Jun-27 Thu	3.41	###	###	3.47	8,968,588	0	###	###	0.2
2013-Jun-26 Wed	3.42	3.47	###	3.43			###	###	0.2
2013-Jun-25 Tue	3.41	3.44	###	###	17,463,823	30,037,775	###	###	0.0
2013-Jun-24 Mon	3.45	3.46	###	3.43			###	###	0.2
2013-Jun-21 Fri	3.47	3.57	3.44	3.57			82.0	82.0	0.3
2013-Jun-20 Thu	3.59	3.59	3.48	3.53			25.7	25.7	0.3
2013-Jun-19 Wed	###	###	3.575	###			70.2	70.2	0.0
2013-Jun-18 Tue	3.58	###	3.545	###			77.4	77.4	0.0
2013-Jun-17 Mon	3.48	3.58	3.475	3.58			88.2	88.2	0.3
2013-Jun-14 Fri	3.44	3.52	3.44	3.52	6,214,780	###	80.0	80.0	###
2013-Jun-13 Thu	3.47	###	3.42	3.44	11,488,381	###	32.5	32.5	0.2
2013-Jun-12 Wed	3.5	3.57	###	3.51			###	###	###
2013-Jun-11 Tue	###	###	3.53	3.53	13,279,351	23,438,054	###	###	0.3
2013-Jun-07 Fri	3.56	###	3.56	###	13,909,281	24,758,520	###	###	0.0
2013-Jun-06 Thu	3.5	###	3.5	3.59	10,771,550	###	###	###	###
2013-Jun-05 Wed	###	###	3.525	3.55			###	###	###
2013-Jun-04 Tue	###	3.645	3.575	###	7,520,178	27,147,842	69.3	69.3	0.0
2013-Jun-03 Mon	###	###	###	###	7,215,289	0	75.2	75.2	0.0
2013-May-31 Fri	3.7	3.71	###	###			###	###	0.0
2013-May-30 Thu	3.73	3.75	###	###			19.0	19.0	0.0
2013-May-29 Wed	3.73	3.8	3.71	3.76	7,519,521	###	###	###	0.3
2013-May-28 Tue	3.7	3.775	3.7	3.75			77.0	77.0	0.3
2013-May-27 Mon	3.7	3.77	###	3.72	5,411,275	10,200,253	###	###	0.3
2013-May-24 Fri	3.79	3.81	3.7	3.7	11,015,978	###	###	###	0.3
2013-May-23 Thu	3.85	3.85	3.75	3.78	16,203,757	61,574,276	###	###	0.3
2013-May-22 Wed	###	###	###	3.87			###	###	###
2013-May-21 Tue	###	###	###	###			###	###	0.0
2013-May-20 Mon	###	###	3.89	###			78.2	78.2	0.0
2013-May-17 Fri	###	###	3.88	3.89			###	###	0.3
2013-May-16 Thu	###	###	3.87	3.89	7,122,652	###	###	###	0.3
2013-May-15 Wed	###	###	3.87	###	12,217,451	###	###	###	0.0
2013-May-14 Tue	###	###	###	###	7,655,889	0	73.2	73.2	0.0
2013-May-13 Mon	###	###	3.85	3.89	13,316,121	###	32.7	32.7	0.3
2013-May-10 Fri	3.76	3.83	3.75	3.82	5,763,257	21,842,744	###	###	0.3
2013-May-09 Thu	3.79	3.81	3.73	3.79	13,344,454	###	###	###	###
2013-May-08 Wed	3.77	3.83	3.77	3.82			75.3	75.3	0.3
2013-May-07 Tue	3.82	3.825	3.75	3.78	13,518,744	51,202,242	###	###	0.3
2013-May-06 Mon	3.83	3.88	3.8	3.84			73.6	73.6	0.3
2013-May-03 Fri	###	###	3.85	3.85			21.0	21.0	0.3
2013-May-02 Thu	3.84	###	3.84	###			###	###	0.0
2013-May-01 Wed	###	###	3.83	3.84	6,077,748	11,638,887	21.3	21.3	0.3
2013-Apr-30 Tue	###	###	3.87	3.87	13,871,021	26,840,425	###	###	###
2013-Apr-29 Mon	3.82	3.89	3.82	3.86	7,704,456	29,700,677	###	###	0.3
2013-Apr-26 Fri	3.85	3.855	3.77	3.79			###	###	###
2013-Apr-24 Wed	3.89	###	3.83	###			###	###	0.0
2013-Apr-23 Tue	3.88	3.89	3.85	3.87			###	###	###
2013-Apr-22 Mon	3.82	3.86	3.78	3.81	7,058,321	26,962,786	29.6	29.6	0.3
2013-Apr-19 Fri	3.87	###	3.84	3.84			20.3	20.3	0.3
2013-Apr-18 Thu	3.87	###	3.79	3.83			###	###	###
2013-Apr-17 Wed	3.87	###	3.855	###			77.2	77.2	0.0
2013-Apr-16 Tue	3.82	3.84	3.75	3.83			72.7	72.7	###
2013-Apr-15 Mon	3.85	3.88	3.83	3.85			82.2	82.2	0.3
2013-Apr-12 Fri	3.8	3.86	3.8	3.85			81.8	81.8	0.3
2013-Apr-11 Thu	3.73	3.78	3.71	3.78	13,918,427	###	81.3	81.3	0.3
2013-Apr-10 Wed	3.75	3.76	###	3.74	12,840,350	24,139,858	###	###	0.3
2013-Apr-09 Tue	3.74	3.79	3.73	3.75			66.5	66.5	0.3
2013-Apr-08 Mon	3.73	3.73	3.7	3.73	3,912,756	14,535,888	###	###	###
2013-Apr-05 Fri	3.77	3.775	3.7	3.73			###	###	###
2013-Apr-04 Thu	3.76	3.79	3.73	3.74			42.3	42.3	0.3
2013-Apr-03 Wed	3.78	3.81	3.74	3.75			34.2	34.2	0.3
2013-Apr-02 Tue	###	3.78	###	3.77			###	###	###
2013-Mar-28 Thu	###	3.71	###	###			23.9	23.9	0.0
2013-Mar-27 Wed	###	3.775	###	3.73			80.4	80.4	###
2013-Mar-26 Tue	3.7	3.74	###	###	5,989,225	11,199,850	26.5	26.5	0.0
2013-Mar-25 Mon	3.75	3.77	3.72	3.75	6,262,847	###	71.8	71.8	0.3
2013-Mar-22 Fri	3.74	3.755	3.71	3.75	4,808,653	###	71.8	71.8	0.3
2013-Mar-21 Thu	3.8	3.8	3.74	3.76	12,596,756	47,489,770	###	###	0.3
2013-Mar-20 Wed	3.77	3.8	3.75	3.75	7,339,148	27,705,283	###	###	0.3
2013-Mar-19 Tue	3.88	###	3.77	3.77			15.3	15.3	###
2013-Mar-18 Mon	3.79	3.84	3.74	3.82	8,000,646	30,322,448	###	###	0.3
2013-Mar-15 Fri	3.76	3.89	3.76	3.85	15,302,675	###	###	###	0.3
2013-Mar-14 Thu	3.78	###	3.75	3.75			###	###	0.3
2013-Mar-13 Wed	3.83	3.85	###	3.79			###	###	###
2013-Mar-12 Tue	3.81	3.83	3.775	3.79	7,632,756	29,023,554	###	###	###
2013-Mar-11 Mon	3.7	###	3.7	3.77	6,502,047	12,028,786	###	###	###
2013-Mar-08 Fri	3.73	3.77	3.7	3.72			27.3	27.3	0.3
2013-Mar-07 Thu	3.79	3.8	###	3.74	9,901,989	18,813,779	###	###	0.3
2013-Mar-06 Wed	3.78	3.83	3.78	3.8	8,130,625	30,937,028	###	###	###
2013-Mar-05 Tue	3.79	3.84	3.77	3.79			74.0	74.0	###
2013-Mar-04 Mon	3.73	3.78	3.72	3.76	5,952,585	###	###	###	0.3
2013-Mar-01 Fri	3.71	3.745	3.7	3.72	4,880,757	###	###	###	0.3
2013-Feb-28 Thu	3.74	3.76	###	3.76			70.1	70.1	0.3
2013-Feb-27 Wed	###	3.71	###	3.7	12,149,871	###	77.1	77.1	0.3
2013-Feb-26 Tue	###	###	###	###			###	###	0.0
2013-Feb-25 Mon	###	3.75	###	3.73			###	###	###
2013-Feb-22 Fri	###	###	3.625	###	7,119,146	12,903,452	21.0	21.0	0.0
2013-Feb-21 Thu	3.77	3.785	###	3.7			33.3	33.3	0.3
2013-Feb-20 Wed	###	3.75	###	3.74	13,185,252	24,722,347	###	###	0.3
2013-Feb-19 Tue	###	###	3.59	###			86.9	86.9	0.0
2013-Feb-18 Mon	3.57	###	3.55	3.59			76.2	76.2	###
2013-Feb-15 Fri	3.56	###	3.56	3.57			###	###	0.3
2013-Feb-14 Thu	###	###	3.57	3.58			22.7	22.7	0.3
2013-Feb-13 Wed	3.46	###	3.43	###	36,772,442	###	94.2	94.2	0.0
2013-Feb-12 Tue	3.46	3.5	3.45	3.48			74.2	74.2	0.2
2013-Feb-11 Mon	###	3.45	###	3.43	16,975,573	###	###	###	0.2
2013-Feb-08 Fri	3.44	3.44	###	3.41	13,752,143	23,653,685	22.5	22.5	###
2013-Feb-07 Thu	3.45	3.49	###	3.45	15,142,787	###	###	###	###
2013-Feb-06 Wed	3.53	3.56	3.49	3.5			###	###	0.3
2013-Feb-05 Tue	3.48	3.51	3.47	3.5			###	###	0.3
2013-Feb-04 Mon	3.46	3.49	3.45	3.48	5,735,348	19,901,657	81.2	81.2	0.2
2013-Feb-01 Fri	3.47	3.48	3.45	3.46	12,531,222	43,420,684	###	###	0.2
2013-Jan-31 Thu	3.51	3.52	3.445	3.45	11,320,882	39,424,971	###	###	###
2013-Jan-30 Wed	3.48	3.5	3.455	3.48	6,315,258	###	71.1	71.1	0.2
2013-Jan-29 Tue	3.54	3.55	3.48	3.48	11,293,874	###	19.8	19.8	0.2
2013-Jan-25 Fri	3.53	3.54	3.49	3.51	6,001,540	###	###	###	###
2013-Jan-24 Thu	3.52	3.55	3.45	3.49			24.9	24.9	###
2013-Jan-23 Wed	3.57	3.58	3.52	3.53			###	###	0.3
2013-Jan-22 Tue	3.55	3.56	3.49	3.54			###	###	0.3
2013-Jan-21 Mon	3.54	3.55	3.49	3.52			26.8	26.8	###
2013-Jan-18 Fri	3.58	3.585	3.52	3.53			18.7	18.7	0.3
2013-Jan-17 Thu	3.58	3.625	3.57	3.57			###	###	0.3
2013-Jan-16 Wed	3.54	3.57	3.53	3.55			###	###	###
2013-Jan-15 Tue	3.53	3.57	3.53	3.54			###	###	0.3
2013-Jan-14 Mon	3.53	3.57	3.52	3.53			71.3	71.3	0.3
2013-Jan-11 Fri	3.49	3.51	3.48	3.48	3,556,320	###	###	###	0.2
2013-Jan-10 Thu	3.49	3.52	3.48	3.51			73.4	73.4	###
2013-Jan-09 Wed	3.46	3.51	3.44	3.49	6,584,877	22,882,447	###	###	###
2013-Jan-08 Tue	3.5	3.51	3.43	3.43			###	###	0.2
2013-Jan-07 Mon	3.58	3.58	3.485	3.51			###	###	###
2013-Jan-04 Fri	3.58	3.59	3.5	3.53			20.6	20.6	0.3
2013-Jan-03 Thu	3.55	3.59	3.545	3.58			###	###	0.3
2013-Jan-02 Wed	3.57	###	3.545	3.59			64.4	64.4	###
2012-Dec-31 Mon	3.51	3.57	3.51	3.53			76.2	76.2	0.3
2012-Dec-28 Fri	3.54	3.57	3.53	3.55	5,057,954	###	70.1	70.1	###
2012-Dec-27 Thu	3.52	3.55	3.51	3.53	3,188,854	11,256,654	###	###	0.3
2012-Dec-24 Mon	3.51	3.54	3.5	3.54	1,296,152	4,562,455	###	###	0.3
2012-Dec-21 Fri	3.49	3.53	3.46	3.51	13,906,783	###	79.1	79.1	###
2012-Dec-20 Thu	3.55	###	3.53	3.56	19,360,545	###	###	###	0.3
2012-Dec-19 Wed	3.5	3.53	3.48	3.52	14,209,073	###	###	###	###
2012-Dec-18 Tue	3.45	3.48	3.43	3.46	10,027,675	###	###	###	0.2
2012-Dec-17 Mon	###	3.47	###	3.45			###	###	###
2012-Dec-14 Fri	###	3.43	###	###			71.2	71.2	0.0
2012-Dec-13 Thu	###	###	###	###			###	###	0.0
2012-Dec-12 Wed	3.4	3.4	###	###	12,050,327	20,485,555	###	###	0.0
2012-Dec-11 Tue	3.42	3.45	3.41	3.41			###	###	###
2012-Dec-10 Mon	3.46	3.46	###	3.43			###	###	0.2
2012-Dec-07 Fri	3.45	3.46	3.41	3.43			22.2	22.2	0.2
2012-Dec-06 Thu	3.41	3.41	###	###			###	###	0.0
2012-Dec-05 Wed	###	3.42	###	3.4	10,354,877	###	73.5	73.5	0.2
2012-Dec-04 Tue	###	3.41	###	###	13,553,655	23,108,981	###	###	0.0
2012-Dec-03 Mon	###	3.455	###	3.4			71.7	71.7	0.2
2012-Nov-30 Fri	3.43	3.43	###	###	16,498,778	###	###	###	0.0
2012-Nov-29 Thu	3.41	3.44	3.4	3.43	7,283,359	24,909,087	74.3	74.3	0.2
2012-Nov-28 Wed	###	3.41	###	###			32.9	32.9	0.0
2012-Nov-27 Tue	3.41	3.43	###	3.41			###	###	###
2012-Nov-26 Mon	3.43	3.45	3.41	3.44	3,045,052	10,444,528	75.7	75.7	0.2
2012-Nov-23 Fri	3.42	3.46	3.41	3.45			###	###	###
2012-Nov-22 Thu	3.4	3.46	###	3.43			75.3	75.3	0.2
2012-Nov-21 Wed	3.44	3.44	###	###	5,380,370	###	18.8	18.8	0.0
2012-Nov-20 Tue	###	3.4	###	3.4	3,777,350	###	79.3	79.3	0.2
2012-Nov-19 Mon	###	###	###	###	2,932,181	0	###	###	0.0
2012-Nov-16 Fri	###	###	3.29	###	6,451,841	10,613,278	###	###	0.0
2012-Nov-15 Thu	###	###	###	###	4,149,348	0	30.8	30.8	0.0
2012-Nov-14 Wed	###	###	###	###	8,085,878	0	77.8	77.8	0.0
2012-Nov-13 Tue	3.4	3.43	###	###	9,893,624	###	38.1	38.1	0.0
2012-Nov-12 Mon	3.43	3.455	###	3.41	6,727,520	###	###	###	###
2012-Nov-09 Fri	3.44	3.46	3.41	3.43			25.2	25.2	0.2
2012-Nov-08 Thu	3.45	###	3.45	3.47	10,156,448	17,519,872	###	###	0.2
2012-Nov-07 Wed	3.47	###	3.47	3.49	11,715,451	###	74.0	74.0	###
2012-Nov-06 Tue	3.48	###	3.46	3.5			###	###	0.3
2012-Nov-05 Mon	3.41	3.48	3.4	3.48			###	###	0.2
2012-Nov-02 Fri	3.45	3.47	3.42	3.44			30.2	30.2	0.2
2012-Nov-01 Thu	3.44	3.46	3.41	3.45			###	###	###
2012-Oct-31 Wed	3.48	3.49	3.45	3.46			###	###	0.2
2012-Oct-30 Tue	3.49	3.49	3.44	3.47			32.6	32.6	0.2
2012-Oct-29 Mon	3.51	3.51	3.48	3.49			26.3	26.3	###
2012-Oct-26 Fri	3.52	3.53	3.46	3.47			###	###	0.2
2012-Oct-25 Thu	3.45	3.54	3.44	3.54	12,960,785	###	###	###	0.3
2012-Oct-24 Wed	3.46	3.53	3.445	3.45	16,615,721	57,947,326	28.2	28.2	###
2012-Oct-23 Tue	3.43	3.54	3.43	3.5			84.6	84.6	0.3
2012-Oct-22 Mon	3.45	3.46	3.42	3.44			###	###	0.2
2012-Oct-19 Fri	3.4	3.47	3.4	3.46			###	###	0.2
2012-Oct-18 Thu	3.41	3.42	###	3.42			71.9	71.9	0.2
2012-Oct-17 Wed	3.42	3.48	###	3.42			###	###	0.2
2012-Oct-16 Tue	###	###	3.545	3.55	13,343,354	###	18.8	18.8	###
2012-Oct-15 Mon	###	###	3.57	3.59	6,029,028	###	30.6	30.6	###
2012-Oct-12 Fri	###	###	###	###	8,419,622	0	67.4	67.4	0.0
2012-Oct-11 Thu	###	###	3.58	###			###	###	0.0
2012-Oct-10 Wed	3.56	###	3.54	###	14,673,620	###	78.9	78.9	0.0
2012-Oct-09 Tue	3.5	3.55	3.48	3.55			79.4	79.4	###
2012-Oct-08 Mon	3.49	3.51	3.48	3.48	6,375,672	22,282,973	33.3	33.3	0.2
2012-Oct-05 Fri	3.49	3.51	3.47	3.49			61.8	61.8	###
2012-Oct-04 Thu	3.5	3.53	3.48	3.49	19,614,142	###	###	###	###
2012-Oct-03 Wed	3.49	###	3.46	3.5	17,815,149	###	73.9	73.9	0.3
2012-Oct-02 Tue	###	3.42	###	3.42	10,291,924	###	###	###	0.2
2012-Oct-01 Mon	###	###	###	###	5,154,054	0	###	###	0.0
2012-Sep-28 Fri	###	3.4	###	###	14,921,024	25,365,740	26.3	26.3	0.0
2012-Sep-27 Thu	###	###	###	###	7,813,323	0	###	###	0.0
2012-Sep-26 Wed	###	###	###	###			###	###	0.0
2012-Sep-25 Tue	###	###	3.275	3.29			32.3	32.3	###
2012-Sep-24 Mon	3.28	3.28	3.24	3.26	7,390,278	###	30.6	30.6	0.2
2012-Sep-21 Fri	###	###	3.26	3.26	8,186,421	###	13.8	13.8	0.2
2012-Sep-20 Thu	3.23	###	3.225	###	15,598,057	###	87.1	87.1	0.0
2012-Sep-19 Wed	3.26	###	3.25	3.25			25.3	25.3	0.2
2012-Sep-18 Tue	###	###	3.26	3.28	4,544,172	###	###	###	0.2
2012-Sep-17 Mon	###	###	3.29	###	3,533,778	###	###	###	0.0
2012-Sep-14 Fri	###	###	###	###	4,292,978	0	###	###	0.0
2012-Sep-13 Thu	###	###	###	###	4,215,645	0	###	###	0.0
2012-Sep-12 Wed	###	3.4	###	###			###	###	0.0
2012-Sep-11 Tue	###	###	###	###			###	###	0.0
2012-Sep-10 Mon	###	###	3.26	###	7,124,387	11,612,750	73.6	73.6	0.0
2012-Sep-07 Fri	3.4	3.4	###	###	10,969,982	###	19.8	19.8	0.0
2012-Sep-06 Thu	###	###	###	###			69.6	69.6	0.0
2012-Sep-05 Wed	3.25	###	3.24	###			89.7	89.7	0.0
2012-Sep-04 Tue	3.27	3.28	3.23	3.24			###	###	###
2012-Sep-03 Mon	3.2	3.25	###	3.25			###	###	0.2
2012-Aug-31 Fri	###	###	###	###			79.7	79.7	0.0
2012-Aug-30 Thu	###	###	###	###			###	###	0.0
2012-Aug-29 Wed	###	###	###	###	10,570,374	0	###	###	0.0
2012-Aug-28 Tue	###	###	###	###	9,099,226	0	###	###	0.0
2012-Aug-27 Mon	###	###	###	###	10,392,125	0	###	###	0.0
2012-Aug-24 Fri	###	###	###	###	3,852,829	0	###	###	0.0
2012-Aug-23 Thu	3.23	3.23	###	###			17.3	17.3	0.0
2012-Aug-22 Wed	3.2	3.22	###	3.21			###	###	###
2012-Aug-21 Tue	3.2	3.21	###	###			28.9	28.9	0.0
2012-Aug-20 Mon	3.23	3.25	3.21	3.21	5,840,675	18,865,380	25.1	25.1	###
2012-Aug-17 Fri	3.22	3.22	3.185	3.22	6,349,380	20,333,889	###	###	0.2
2012-Aug-16 Thu	3.22	3.23	###	###			21.8	21.8	0.0
2012-Aug-15 Wed	3.2	3.21	###	3.2			###	###	0.2
2012-Aug-14 Tue	3.26	3.26	3.185	3.2			###	###	0.2
2012-Aug-13 Mon	###	3.26	###	3.23	10,545,423	###	###	###	###
2012-Aug-10 Fri	3.23	3.24	3.175	###	7,303,942	###	###	###	0.0
2012-Aug-09 Thu	3.23	3.25	###	3.21	11,219,280	###	###	###	###
2012-Aug-08 Wed	3.28	###	3.21	3.24	29,386,957	###	17.7	17.7	###
2012-Aug-07 Tue	3.42	3.44	###	3.41			###	###	###
2012-Aug-06 Mon	3.41	3.43	###	3.4	5,234,244	8,976,728	28.0	28.0	0.2
2012-Aug-03 Fri	###	3.4	###	###	8,673,141	###	###	###	0.0
2012-Aug-02 Thu	###	3.385	###	###	9,549,822	16,163,073	###	###	0.0
2012-Aug-01 Wed	###	3.41	###	###	11,729,972	###	75.4	75.4	0.0
2012-Jul-30 Mon	###	###	3.25	###	7,382,524	###	80.5	80.5	0.0
2012-Jul-27 Fri	3.21	3.26	###	3.24			75.5	75.5	###
2012-Jul-26 Thu	###	3.23	###	3.21	12,290,651	###	78.1	78.1	###
2012-Jul-25 Wed	###	3.22	###	###	15,216,829	###	86.5	86.5	0.0
2012-Jul-24 Tue	3.24	3.24	3.185	3.2			###	###	0.2
2012-Jul-23 Mon	3.24	3.25	###	###			29.5	29.5	0.0
2012-Jul-20 Fri	3.24	3.25	3.21	3.22	8,118,751	###	21.5	21.5	0.2
2012-Jul-19 Thu	3.25	3.25	###	3.23			###	###	###
2012-Jul-18 Wed	###	3.22	###	###			###	###	0.0
2012-Jul-17 Tue	###	3.2	###	###	4,045,129	###	###	###	0.0
2012-Jul-13 Fri	###	###	###	###	10,362,470	0	###	###	0.0
2012-Jul-12 Thu	###	###	###	###	13,018,473	0	18.5	18.5	0.0
2012-Jul-11 Wed	###	###	###	###			82.8	82.8	0.0
2012-Jul-10 Tue	###	###	###	###			83.2	83.2	0.0
2012-Jul-09 Mon	###	###	###	###			86.9	86.9	0.0
2012-Jul-06 Fri	###	###	###	###			18.6	18.6	0.0
2012-Jul-05 Thu	###	###	###	###			15.3	15.3	0.0
2012-Jul-04 Wed	###	###	###	###	4,080,547	0	###	###	0.0
2012-Jul-03 Tue	###	###	###	###			18.1	18.1	0.0
2012-Jul-02 Mon	###	###	###	###	9,143,158	0	76.7	76.7	0.0
2012-Jun-29 Fri	###	###	###	###	14,059,327	0	###	###	0.0
2012-Jun-28 Thu	###	3.2	###	###	10,425,583	###	###	###	0.0
2012-Jun-27 Wed	###	###	###	###			###	###	0.0
2012-Jun-26 Tue	###	3.2	###	###	13,652,354	###	22.7	22.7	0.0
2012-Jun-25 Mon	###	###	###	###	17,774,657	0	###	###	0.0
2012-Jun-22 Fri	3.25	###	3.24	3.29	18,021,541	###	83.1	83.1	###
2012-Jun-21 Thu	3.25	3.28	3.24	3.25	15,755,442	51,362,740	80.8	80.8	0.2
2012-Jun-20 Wed	###	###	3.26	3.28			30.5	30.5	0.2
2012-Jun-19 Tue	3.25	###	3.24	###	6,377,122	###	###	###	0.0
2012-Jun-18 Mon	3.24	###	3.21	3.28			75.3	75.3	0.2
2012-Jun-15 Fri	3.21	3.245	3.2	3.2	23,179,780	74,696,841	###	###	0.2
2012-Jun-14 Thu	3.2	3.26	3.2	3.22	9,471,526	30,593,028	80.9	80.9	0.2
2012-Jun-13 Wed	###	3.25	###	3.21			81.6	81.6	###
2012-Jun-12 Tue	3.25	3.26	###	3.2			24.3	24.3	0.2
2012-Jun-08 Fri	3.28	3.28	3.23	3.23	7,049,646	###	###	###	###
2012-Jun-07 Thu	3.25	3.26	3.2	3.25			###	###	0.2
2012-Jun-06 Wed	3.2	3.26	###	3.23			###	###	###
2012-Jun-05 Tue	3.2	3.21	###	###			###	###	0.0
2012-Jun-04 Mon	###	3.2	###	###	7,511,882	###	80.6	80.6	0.0
2012-Jun-01 Fri	3.2	3.26	###	3.21	7,338,847	11,962,320	###	###	###
2012-May-31 Thu	3.2	3.23	###	###	15,616,679	###	###	###	0.0
2012-May-30 Wed	3.2	3.23	###	3.21			73.1	73.1	###
2012-May-29 Tue	3.25	3.26	3.2	3.21			15.0	15.0	###
2012-May-28 Mon	###	3.27	###	3.27			84.7	84.7	###
2012-May-25 Fri	###	3.22	###	###	9,050,953	###	78.0	78.0	0.0
2012-May-24 Thu	3.24	3.24	###	###	9,241,957	14,971,970	###	###	0.0
2012-May-23 Wed	###	3.21	###	3.2			85.1	85.1	0.2
2012-May-22 Tue	###	3.21	###	###	15,829,948	###	###	###	0.0
2012-May-21 Mon	3.2	3.2	###	###			###	###	0.0
2012-May-18 Fri	###	3.21	###	###			###	###	0.0
2012-May-17 Thu	3.27	3.29	###	3.22	9,493,855	###	18.2	18.2	0.2
2012-May-16 Wed	###	###	3.22	3.23			###	###	###
2012-May-15 Tue	3.28	###	3.27	###	14,034,458	###	###	###	0.0
2012-May-14 Mon	3.25	3.29	###	3.29	6,533,746	###	84.7	84.7	###
2012-May-11 Fri	3.21	3.245	###	3.24			###	###	###
2012-May-10 Thu	3.22	3.24	###	###	14,828,973	###	###	###	0.0
2012-May-09 Wed	3.21	3.23	###	3.23	10,690,848	###	###	###	###
2012-May-08 Tue	3.25	3.26	3.2	3.23	13,840,651	###	26.7	26.7	###
2012-May-07 Mon	###	3.25	###	3.2			###	###	0.2
2012-May-04 Fri	3.27	3.29	3.22	3.22	17,708,455	57,641,021	###	###	0.2
2012-May-03 Thu	3.27	###	3.25	3.29	30,339,550	###	80.9	80.9	###
2012-May-02 Wed	###	3.25	###	3.25	25,654,071	###	###	###	0.2
2012-May-01 Tue	###	###	###	###	19,152,577	0	###	###	0.0
2012-Apr-30 Mon	###	###	###	###	7,682,340	0	###	###	0.0
2012-Apr-27 Fri	###	###	###	###	8,823,326	0	###	###	0.0
2012-Apr-26 Thu	###	###	###	###	10,032,053	0	###	###	0.0
2012-Apr-24 Tue	###	###	###	###	11,003,823	0	###	###	0.0
2012-Apr-23 Mon	###	###	###	###			###	###	0.0
2012-Apr-20 Fri	###	###	###	###	5,963,474	0	###	###	0.0
2012-Apr-19 Thu	###	###	###	###	10,765,943	0	###	###	0.0
2012-Apr-18 Wed	###	###	###	###			73.5	73.5	0.0
2012-Apr-17 Tue	###	###	###	###	5,338,820	0	31.4	31.4	0.0
2012-Apr-16 Mon	###	###	###	###	5,094,889	0	28.9	28.9	0.0
2012-Apr-13 Fri	###	3	###	###	9,576,084	14,364,126	73.8	73.8	0.0
2012-Apr-12 Thu	###	###	###	###	8,213,254	0	26.4	26.4	0.0
2012-Apr-11 Wed	###	###	###	###			78.5	78.5	0.0
2012-Apr-10 Tue	###	###	###	###	9,559,823	0	23.4	23.4	0.0
2012-Apr-05 Thu	###	3	###	###			69.9	69.9	0.0
2012-Apr-04 Wed	###	3	###	3			###	###	0.2
2012-Apr-03 Tue	###	###	###	###			26.0	26.0	0.0
2012-Apr-02 Mon	###	###	###	###	10,387,287	0	76.4	76.4	0.0
2012-Mar-30 Fri	###	###	###	###			###	###	0.0
2012-Mar-29 Thu	###	3	###	3			76.2	76.2	0.2
2012-Mar-28 Wed	###	###	###	3			###	###	0.2
2012-Mar-27 Tue	###	###	###	3	50,152,423	0	###	###	0.2
2012-Mar-26 Mon	###	###	###	###	5,165,474	0	22.2	22.2	0.0
2012-Mar-23 Fri	###	3.21	###	###	7,859,651	###	73.1	73.1	0.0
2012-Mar-22 Thu	###	3.23	###	###			###	###	0.0
2012-Mar-21 Wed	###	###	###	###			27.5	27.5	0.0
2012-Mar-20 Tue	###	###	###	###	11,064,257	0	80.6	80.6	0.0
2012-Mar-19 Mon	###	###	###	###			29.9	29.9	0.0
2012-Mar-16 Fri	###	###	###	###			20.0	20.0	0.0
2012-Mar-15 Thu	###	###	###	###			###	###	0.0
2012-Mar-14 Wed	###	###	###	###	12,717,644	0	###	###	0.0
2012-Mar-13 Tue	###	###	###	###	13,051,286	0	25.5	25.5	0.0
2012-Mar-12 Mon	###	###	###	###	7,423,677	0	###	###	0.0
2012-Mar-09 Fri	###	###	###	###	9,219,072	0	70.0	70.0	0.0
2012-Mar-08 Thu	###	###	###	###			###	###	0.0
2012-Mar-07 Wed	###	###	###	###			25.3	25.3	0.0
2012-Mar-06 Tue	###	###	###	###	14,822,152	0	###	###	0.0
2012-Mar-05 Mon	###	###	###	###			###	###	0.0
2012-Mar-02 Fri	3.2	3.2	###	###			###	###	0.0
2012-Mar-01 Thu	###	###	###	###	9,314,355	0	###	###	0.0
2012-Feb-29 Wed	###	###	###	###			###	###	0.0
2012-Feb-28 Tue	###	###	###	###			###	###	0.0
2012-Feb-27 Mon	###	###	###	###	8,729,685	0	27.5	27.5	0.0
2012-Feb-24 Fri	###	###	###	###	9,456,274	0	###	###	0.0
2012-Feb-23 Thu	###	###	###	###	12,675,426	0	###	###	0.0
2012-Feb-22 Wed	###	###	###	###			10.9	10.9	0.0
2012-Feb-21 Tue	###	3.2	###	###	10,366,548	16,586,476	###	###	0.0
2012-Feb-20 Mon	###	3.2	###	###	7,718,677	12,349,883	###	###	0.0
2012-Feb-17 Fri	3.21	3.21	###	###			###	###	0.0
2012-Feb-16 Thu	3.21	3.21	###	###			34.3	34.3	0.0
2012-Feb-15 Wed	3.2	3.23	###	3.21			73.8	73.8	###
2012-Feb-14 Tue	###	3.21	###	###	11,665,259	18,722,740	###	###	0.0
2012-Feb-13 Mon	3.2	3.2	###	###			17.6	17.6	0.0
2012-Feb-10 Fri	3.21	3.22	###	###	20,284,643	32,658,275	###	###	0.0
2012-Feb-09 Thu	3.26	3.28	###	3.21	14,353,042	23,538,988	###	###	###
2012-Feb-08 Wed	###	###	3.27	3.27			###	###	###
2012-Feb-07 Tue	###	###	3.28	3.28	10,551,251	17,304,051	11.5	11.5	0.2
2012-Feb-06 Mon	###	3.4	###	###	4,091,949	###	73.3	73.3	0.0
2012-Feb-03 Fri	###	###	###	###	5,132,982	0	28.2	28.2	0.0
2012-Feb-02 Thu	###	###	3.28	###	8,668,855	14,216,922	70.8	70.8	0.0
2012-Feb-01 Wed	###	###	3.23	###	8,270,057	13,356,142	31.7	31.7	0.0
2012-Jan-31 Tue	###	###	###	###	5,008,959	0	77.7	77.7	0.0
2012-Jan-30 Mon	###	3.385	###	###			25.8	25.8	0.0
2012-Jan-27 Fri	###	###	###	###			77.9	77.9	0.0
2012-Jan-25 Wed	###	3.41	###	###			72.7	72.7	0.0
2012-Jan-24 Tue	###	###	###	###			###	###	0.0
2012-Jan-23 Mon	###	###	###	###			###	###	0.0
2012-Jan-20 Fri	###	###	###	###			###	###	0.0
2012-Jan-19 Thu	3.42	3.42	###	###			###	###	0.0
2012-Jan-18 Wed	###	3.42	###	###	6,359,677	10,875,047	###	###	0.0
2012-Jan-17 Tue	###	3.4	###	3.4			63.5	63.5	0.2
2012-Jan-16 Mon	###	3.385	###	###	4,464,247	###	27.8	27.8	0.0
2012-Jan-13 Fri	###	3.41	###	3.41	5,482,048	###	74.1	74.1	###
2012-Jan-12 Thu	###	3.42	###	###	6,938,983	###	###	###	0.0
2012-Jan-11 Wed	###	3.42	###	###			18.9	18.9	0.0
2012-Jan-10 Tue	###	###	3.27	###	6,919,227	###	###	###	0.0
2012-Jan-09 Mon	###	###	3.27	3.29			###	###	###
2012-Jan-06 Fri	3.4	3.41	###	###			10.9	10.9	0.0
2012-Jan-05 Thu	###	3.41	###	3.41	12,381,377	21,110,247	80.6	80.6	###
2012-Jan-04 Wed	3.28	###	3.25	###			87.2	87.2	0.0
2012-Jan-03 Tue	###	###	3.21	3.24	5,059,122	###	8.0	8.0	###
2011-Dec-30 Fri	3.26	3.27	###	###	3,738,828	6,112,983	9.5	9.5	0.0
2011-Dec-29 Thu	3.24	3.26	3.21	3.25	5,386,359	17,424,871	76.8	76.8	0.2
2011-Dec-28 Wed	###	###	3.23	3.23			###	###	###
2011-Dec-23 Fri	3.27	3.27	3.22	3.26	5,503,389	###	###	###	0.2
2011-Dec-22 Thu	###	###	3.2	3.23	13,010,083	###	###	###	###
2011-Dec-21 Wed	3.4	3.42	###	###			###	###	0.0
2011-Dec-20 Tue	###	###	###	###	13,577,159	0	28.9	28.9	0.0
2011-Dec-19 Mon	###	3.43	###	###			49.3	49.3	0.0
2011-Dec-16 Fri	###	3.46	###	3.42	11,251,128	19,464,451	77.6	77.6	0.2
2011-Dec-15 Thu	###	###	###	###			###	###	0.0
2011-Dec-14 Wed	###	###	###	###	7,570,274	0	12.9	12.9	0.0
2011-Dec-13 Tue	###	3.4	###	###			###	###	0.0
2011-Dec-12 Mon	3.42	3.42	###	###	5,560,940	###	22.9	22.9	0.0
2011-Dec-09 Fri	3.45	3.51	###	###			###	###	0.0
2011-Dec-08 Thu	3.46	3.54	3.44	3.52	13,444,387	###	83.4	83.4	###
2011-Dec-07 Wed	3.44	3.48	3.41	3.47	7,291,641	###	###	###	0.2
2011-Dec-06 Tue	3.45	3.48	###	3.41			30.2	30.2	###
2011-Dec-05 Mon	3.46	3.52	3.43	3.45	20,078,483	69,772,728	27.1	27.1	###
2011-Dec-02 Fri	###	3.42	###	3.41	13,006,129	22,240,480	68.4	68.4	###
2011-Dec-01 Thu	3.47	3.47	###	3.4	10,824,774	18,780,982	19.3	19.3	0.2
2011-Nov-30 Wed	###	###	###	###			###	###	0.0
2011-Nov-29 Tue	3.25	###	3.25	###	10,055,948	###	86.2	86.2	0.0
2011-Nov-28 Mon	###	###	3.25	3.25	10,556,924	###	###	###	0.2
2011-Nov-25 Fri	3.23	###	3.22	###	13,202,641	21,256,252	###	###	0.0
2011-Nov-24 Thu	###	3.27	###	3.25	14,825,759	###	90.0	90.0	0.2
2011-Nov-23 Wed	###	###	###	###	9,725,946	0	83.9	83.9	0.0
2011-Nov-22 Tue	###	###	###	###	9,095,459	0	###	###	0.0
2011-Nov-21 Mon	###	###	###	###	11,888,957	0	31.3	31.3	0.0
2011-Nov-18 Fri	###	3.2	###	###			###	###	0.0
2011-Nov-17 Thu	3.26	3.26	###	###			12.2	12.2	0.0
2011-Nov-16 Wed	3.26	3.27	###	###	9,770,671	15,975,047	###	###	0.0
2011-Nov-15 Tue	3.28	3.29	3.23	3.23			###	###	###
2011-Nov-14 Mon	3.43	3.43	3.29	3.29			###	###	###
2011-Nov-11 Fri	3.26	###	3.23	###			###	###	0.0
2011-Nov-10 Thu	3.25	3.28	3.22	3.24			###	###	###
2011-Nov-09 Wed	3.28	###	3.26	###	7,026,777	11,453,646	###	###	0.0
2011-Nov-08 Tue	3.25	3.25	3.21	3.24			###	###	###
2011-Nov-07 Mon	3.23	3.25	###	3.23	7,349,183	11,942,422	###	###	###
2011-Nov-04 Fri	###	3.25	###	3.23	10,844,179	###	###	###	###
2011-Nov-03 Thu	###	###	###	###			80.6	80.6	0.0
2011-Nov-02 Wed	###	###	###	###	9,781,251	0	###	###	0.0
2011-Nov-01 Tue	###	###	###	###			27.4	27.4	0.0
2011-Oct-31 Mon	###	3.25	###	###			76.9	76.9	0.0
2011-Oct-28 Fri	###	###	###	###			10.7	10.7	0.0
2011-Oct-27 Thu	3.2	3.23	###	3.21	7,219,944	###	61.1	61.1	###
2011-Oct-26 Wed	###	###	###	###	6,666,927	0	65.0	65.0	0.0
2011-Oct-25 Tue	3.25	3.25	###	###	10,426,944	16,943,784	14.6	14.6	0.0
2011-Oct-24 Mon	###	3.24	###	3.23			###	###	###
2011-Oct-21 Fri	###	###	###	###			76.7	76.7	0.0
2011-Oct-20 Thu	###	###	###	###			81.4	81.4	0.0
2011-Oct-19 Wed	###	###	###	###			###	###	0.0
2011-Oct-18 Tue	###	###	###	###	7,754,159	0	###	###	0.0
2011-Oct-17 Mon	###	###	###	###	5,140,377	0	###	###	0.0
2011-Oct-14 Fri	###	###	###	###			###	###	0.0
2011-Oct-13 Thu	###	###	###	###			78.4	78.4	0.0
2011-Oct-12 Wed	###	###	###	###			28.0	28.0	0.0
2011-Oct-11 Tue	###	###	3	###			###	###	0.0
2011-Oct-10 Mon	###	###	3	###	7,767,057	11,650,585	###	###	0.0
2011-Oct-07 Fri	###	###	###	###			67.1	67.1	0.0
2011-Oct-06 Thu	###	3	###	###	10,382,821	###	60.2	60.2	0.0
2011-Oct-05 Wed	###	###	###	###	12,655,855	0	72.7	72.7	0.0
2011-Oct-04 Tue	2.86	###	2.86	###			###	###	0.0
2011-Oct-03 Mon	2.87	2.89	2.86	2.86	5,347,220	15,373,257	###	###	0.2
2011-Sep-30 Fri	2.88	###	2.86	###	13,604,446	19,454,357	76.9	76.9	0.0
2011-Sep-29 Thu	2.89	###	2.86	2.87			###	###	###
2011-Sep-28 Wed	2.84	###	2.81	###	10,860,246	15,258,645	###	###	0.0
2011-Sep-27 Tue	2.8	2.85	2.79	2.81			###	###	###
2011-Sep-26 Mon	2.77	2.785	2.74	2.75			###	###	###
2011-Sep-23 Fri	2.78	2.79	2.72	2.73			21.1	21.1	###
2011-Sep-22 Thu	2.81	2.82	2.77	2.8			45.8	45.8	0.2
2011-Sep-21 Wed	2.85	2.87	2.81	2.84	14,155,946	40,202,886	33.9	33.9	0.2
2011-Sep-20 Tue	2.84	2.85	2.79	2.81	7,844,089	###	31.9	31.9	###
2011-Sep-19 Mon	###	###	2.86	2.86			###	###	0.2
2011-Sep-16 Fri	2.89	###	2.88	###			###	###	0.0
2011-Sep-15 Thu	2.85	2.87	2.82	2.84	14,120,385	###	36.0	36.0	0.2
2011-Sep-14 Wed	2.81	2.85	2.78	2.8			###	###	0.2
2011-Sep-13 Tue	2.83	2.83	2.78	2.8			27.9	27.9	0.2
2011-Sep-12 Mon	2.88	###	2.8	2.8			25.4	25.4	0.2
2011-Sep-09 Fri	###	###	###	###			14.6	14.6	0.0
2011-Sep-08 Thu	###	###	###	###			74.5	74.5	0.0
2011-Sep-07 Wed	###	###	2.89	###			62.7	62.7	0.0
2011-Sep-06 Tue	###	###	###	###	18,577,926	0	###	###	0.0
2011-Sep-05 Mon	###	###	###	###			###	###	0.0
2011-Sep-02 Fri	###	###	###	###			34.1	34.1	0.0
2011-Sep-01 Thu	###	###	###	###			83.0	83.0	0.0
2011-Aug-31 Wed	###	###	###	###			###	###	0.0
2011-Aug-30 Tue	###	###	###	###	17,746,482	0	###	###	0.0
2011-Aug-29 Mon	###	3	2.87	###	18,152,947	###	75.1	75.1	0.0
2011-Aug-26 Fri	###	###	2.83	2.85	18,906,425	###	###	###	###
2011-Aug-25 Thu	###	###	2.89	###	11,830,656	###	74.7	74.7	0.0
2011-Aug-24 Wed	###	2.925	2.84	2.84	8,458,488	###	23.4	23.4	0.2
2011-Aug-23 Tue	2.84	###	2.81	###	15,472,675	###	74.8	74.8	0.0
2011-Aug-22 Mon	2.83	2.87	2.77	2.84			###	###	0.2
2011-Aug-19 Fri	2.78	2.86	2.78	2.79			###	###	###
2011-Aug-18 Thu	###	###	2.85	2.87	14,772,150	###	13.5	13.5	###
2011-Aug-17 Wed	2.85	###	2.84	###	16,157,272	22,943,326	81.2	81.2	0.0
2011-Aug-16 Tue	2.73	###	2.7	2.86			###	###	0.2
2011-Aug-15 Mon	2.72	2.77	###	2.71			24.6	24.6	###
2011-Aug-12 Fri	###	2.77	###	###			75.4	75.4	0.0
2011-Aug-11 Thu	###	2.7	2.52	###	32,535,626	84,917,983	###	###	0.0
2011-Aug-10 Wed	2.79	2.87	###	###	25,520,386	36,621,753	###	###	0.0
2011-Aug-09 Tue	2.59	2.78	2.58	2.78	13,746,870	###	###	###	0.2
2011-Aug-08 Mon	2.7	2.76	###	2.73			79.4	79.4	###
2011-Aug-05 Fri	2.81	2.87	2.75	2.83	14,174,922	###	80.4	80.4	0.2
2011-Aug-04 Thu	3	###	###	###			###	###	0.0
2011-Aug-03 Wed	3	###	###	###	8,710,649	0	34.4	34.4	0.0
2011-Aug-02 Tue	###	###	###	###			76.9	76.9	0.0
2011-Aug-01 Mon	###	###	3	###	7,472,658	11,208,987	###	###	0.0
2011-Jul-29 Fri	###	###	###	###			###	###	0.0
2011-Jul-28 Thu	###	###	###	###	10,527,387	0	78.2	78.2	0.0
2011-Jul-27 Wed	###	###	###	###			###	###	0.0
2011-Jul-26 Tue	###	###	###	###	14,982,142	0	###	###	0.0
2011-Jul-25 Mon	###	###	###	###	8,151,545	0	21.2	21.2	0.0
2011-Jul-22 Fri	###	###	###	###			###	###	0.0
2011-Jul-21 Thu	3.21	3.21	###	###	8,025,788	12,881,389	###	###	0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	###	3.2	###	###			14.1	14.1	0.0
2011-Jul-18 Mon	###	3.2	###	3.2			72.8	72.8	0.2
2011-Jul-15 Fri	###	###	###	###	13,836,787	0	35.1	35.1	0.0
2011-Jul-14 Thu	###	###	###	###	13,944,255	0	###	###	0.0
2011-Jul-13 Wed	###	###	###	###			71.2	71.2	0.0
2011-Jul-12 Tue	3.2	3.22	###	###			26.8	26.8	0.0
2011-Jul-11 Mon	3.28	3.29	3.21	3.21	10,494,972	34,108,659	###	###	###
2011-Jul-08 Fri	###	###	###	###			21.2	21.2	0.0
2011-Jul-07 Thu	###	###	3.28	###	7,934,275	###	###	###	0.0
2011-Jul-06 Wed	###	###	3.27	3.29			25.5	25.5	###
2011-Jul-05 Tue	###	###	3.29	3.29			25.3	25.3	###
2011-Jul-04 Mon	###	###	###	###	10,708,382	0	###	###	0.0
2011-Jul-01 Fri	3.43	3.44	###	###			16.1	16.1	0.0
2011-Jun-30 Thu	###	3.43	###	3.41	16,341,744	###	65.8	65.8	###
2011-Jun-29 Wed	3.4	3.4	###	###	9,760,847	###	21.3	21.3	0.0
2011-Jun-28 Tue	3.46	3.46	###	###	10,314,648	17,844,341	###	###	0.0
2011-Jun-27 Mon	3.43	3.46	3.42	3.44			82.9	82.9	0.2
2011-Jun-24 Fri	3.46	3.47	3.4	3.46			68.8	68.8	0.2
2011-Jun-23 Thu	3.48	3.54	3.48	3.52			81.2	81.2	###
2011-Jun-22 Wed	3.53	3.54	3.48	3.51			26.5	26.5	###
2011-Jun-21 Tue	3.46	3.5	3.45	3.5			###	###	0.3
2011-Jun-20 Mon	3.46	3.47	3.43	3.45			###	###	###
2011-Jun-17 Fri	3.42	3.45	3.41	3.43			74.1	74.1	0.2
2011-Jun-16 Thu	3.43	3.45	3.41	3.41			###	###	###
2011-Jun-15 Wed	3.45	3.47	3.42	3.46	15,571,488	53,643,776	###	###	0.2
2011-Jun-14 Tue	3.43	3.46	3.4	3.46			76.0	76.0	0.2
2011-Jun-10 Fri	3.5	3.5	3.4	3.42			15.7	15.7	0.2
2011-Jun-09 Thu	3.45	3.48	3.43	3.47	11,831,846	40,879,027	###	###	0.2
2011-Jun-08 Wed	3.48	3.49	3.42	3.47			38.9	38.9	0.2
2011-Jun-07 Tue	3.4	3.47	###	3.46	10,671,253	18,514,623	87.4	87.4	0.2
2011-Jun-06 Mon	3.4	3.42	###	3.42			###	###	0.2
2011-Jun-03 Fri	3.45	3.48	3.41	3.41			###	###	###
2011-Jun-02 Thu	3.47	3.49	3.45	3.46			###	###	0.2
2011-Jun-01 Wed	3.54	3.55	3.51	3.52			30.4	30.4	###
2011-May-31 Tue	3.59	###	3.53	3.53	13,297,149	###	16.4	16.4	0.3
2011-May-30 Mon	3.57	3.59	3.52	3.57			72.5	72.5	0.3
2011-May-27 Fri	3.5	3.54	3.48	3.54			###	###	0.3
2011-May-26 Thu	3.49	3.51	3.45	3.5			65.5	65.5	0.3
2011-May-25 Wed	3.51	3.51	3.45	3.47	14,475,025	50,373,087	35.0	35.0	0.2
2011-May-24 Tue	3.5	3.5	3.44	3.47	9,879,371	###	27.9	27.9	0.2
2011-May-23 Mon	3.47	3.51	3.45	3.48			###	###	0.2
2011-May-20 Fri	3.52	3.54	3.51	3.53	6,643,945	###	###	###	0.3
2011-May-19 Thu	3.49	3.54	3.45	3.5	13,310,849	###	###	###	0.3
2011-May-18 Wed	3.45	3.47	3.41	3.44	11,006,577	37,862,624	###	###	0.2
2011-May-17 Tue	3.45	3.47	3.4	3.45	12,527,122	###	68.1	68.1	###
2011-May-16 Mon	3.5	3.52	3.45	3.46			###	###	0.2
2011-May-13 Fri	3.52	3.58	3.48	3.56	10,954,075	38,667,884	81.2	81.2	0.3
2011-May-12 Thu	3.52	3.54	3.48	3.49	10,211,770	###	31.3	31.3	###
2011-May-11 Wed	3.58	3.58	3.5	3.54	11,634,580	###	23.6	23.6	0.3
2011-May-10 Tue	3.56	3.58	3.51	3.52	7,468,473	###	31.8	31.8	###
2011-May-09 Mon	3.56	###	3.52	3.54	10,677,489	18,792,380	27.1	27.1	0.3
2011-May-06 Fri	3.51	3.58	3.49	3.53	28,829,072	###	###	###	0.3
2011-May-05 Thu	3.54	3.56	3.45	3.48	42,940,124	###	14.3	14.3	0.2
2011-May-04 Wed	###	###	3.58	3.59	10,542,144	###	###	###	###
2011-May-03 Tue	3.71	3.73	###	###			###	###	0.0
2011-May-02 Mon	3.8	3.8	3.71	3.74			33.4	33.4	0.3
2011-Apr-29 Fri	3.72	3.78	###	3.78	11,043,029	20,871,324	89.9	89.9	0.3
2011-Apr-28 Thu	3.76	3.76	###	###			26.7	26.7	0.0
2011-Apr-27 Wed	3.8	3.8	###	3.7			###	###	0.3
2011-Apr-21 Thu	3.76	3.78	3.73	3.78	9,266,328	###	70.5	70.5	0.3
2011-Apr-20 Wed	3.71	3.74	###	###			24.3	24.3	0.0
2011-Apr-19 Tue	3.7	3.73	###	###			43.4	43.4	0.0
2011-Apr-18 Mon	3.77	3.78	3.72	3.73	7,832,588	###	29.5	29.5	###
2011-Apr-15 Fri	3.78	3.8	3.75	3.75			29.6	29.6	0.3
2011-Apr-14 Thu	3.77	3.79	3.75	3.77	13,156,081	49,598,425	###	###	###
2011-Apr-13 Wed	3.79	3.8	3.74	3.77			###	###	###
2011-Apr-12 Tue	3.83	3.83	3.74	3.75			31.6	31.6	0.3
2011-Apr-11 Mon	3.83	3.85	3.78	3.81	12,633,946	###	###	###	0.3
2011-Apr-08 Fri	3.85	3.89	3.82	3.87			68.0	68.0	###
2011-Apr-07 Thu	3.83	3.83	3.8	3.82	7,992,520	###	###	###	0.3
2011-Apr-06 Wed	3.83	3.83	3.78	3.8			26.2	26.2	###
2011-Apr-05 Tue	3.78	3.86	3.76	3.8	30,022,121	114,384,281	71.6	71.6	###
2011-Apr-04 Mon	3.72	3.78	3.71	3.76	12,557,323	47,027,174	###	###	0.3
2011-Apr-01 Fri	3.74	3.75	###	3.71	8,199,976	15,374,955	###	###	###
2011-Mar-31 Thu	3.74	3.76	3.71	3.71			24.4	24.4	###
2011-Mar-30 Wed	3.75	3.76	3.73	3.74	13,988,684	52,387,621	###	###	0.3
2011-Mar-29 Tue	3.75	3.75	3.725	3.74	12,644,957	47,260,526	###	###	0.3
2011-Mar-28 Mon	3.75	3.77	3.73	3.75			73.2	73.2	0.3
2011-Mar-25 Fri	3.77	3.77	3.72	3.77	15,090,148	###	###	###	###
2011-Mar-24 Thu	3.71	3.76	3.71	3.76	17,162,326	64,101,287	###	###	0.3
2011-Mar-23 Wed	###	3.72	###	3.71	14,742,955	###	74.6	74.6	###
2011-Mar-22 Tue	3.72	3.73	###	###			25.2	25.2	0.0
2011-Mar-21 Mon	###	###	3.57	###	11,377,772	20,309,323	77.3	77.3	0.0
2011-Mar-18 Fri	3.5	###	3.47	###	18,617,741	32,301,780	80.1	80.1	0.0
2011-Mar-17 Thu	3.46	3.54	3.44	3.51	22,099,220	77,126,277	###	###	###
2011-Mar-16 Wed	3.54	###	3.51	3.53			16.6	16.6	0.3
2011-Mar-15 Tue	3.58	###	3.52	3.59			###	###	###
2011-Mar-14 Mon	###	###	3.58	###			78.2	78.2	0.0
2011-Mar-11 Fri	3.71	3.74	###	###	11,306,849	###	###	###	0.0
2011-Mar-10 Thu	3.8	3.81	3.75	3.76	7,718,577	29,176,221	###	###	0.3
2011-Mar-09 Wed	3.81	3.83	3.76	3.8			###	###	###
2011-Mar-08 Tue	3.79	3.83	3.78	3.82	4,268,652	16,242,220	75.0	75.0	0.3
2011-Mar-07 Mon	3.82	3.85	3.8	3.82	6,796,981	25,998,452	76.3	76.3	0.3
2011-Mar-04 Fri	3.8	3.87	3.77	3.85			###	###	0.3
2011-Mar-03 Thu	3.78	3.8	3.74	3.79	7,091,043	###	###	###	###
2011-Mar-02 Wed	3.76	3.77	###	3.77			70.5	70.5	###
2011-Mar-01 Tue	3.85	3.85	3.74	3.74	13,528,621	###	18.0	18.0	0.3
2011-Feb-28 Mon	3.8	3.81	3.75	3.8	2,815,723	###	###	###	###
2011-Feb-25 Fri	3.72	3.8	3.72	3.78	5,030,759	18,915,653	76.1	76.1	0.3
2011-Feb-24 Thu	3.78	3.78	3.73	3.73			26.1	26.1	###
2011-Feb-23 Wed	3.75	3.81	3.75	3.77			71.3	71.3	###
2011-Feb-22 Tue	3.78	3.81	3.75	3.78	6,920,780	26,160,548	###	###	0.3
2011-Feb-21 Mon	3.82	3.82	3.74	3.78			###	###	0.3
2011-Feb-18 Fri	3.82	3.83	3.8	3.81			32.6	32.6	0.3
2011-Feb-17 Thu	3.8	3.84	3.79	3.82			73.4	73.4	0.3
2011-Feb-16 Wed	3.82	3.84	3.78	3.79			###	###	###
2011-Feb-15 Tue	3.83	3.83	3.77	3.8	6,962,789	###	28.2	28.2	###
2011-Feb-14 Mon	3.8	3.83	3.77	3.82	9,421,683	###	70.8	70.8	0.3
2011-Feb-11 Fri	3.85	3.85	3.76	3.77	16,467,289	###	###	###	###
2011-Feb-10 Thu	3.83	3.88	3.82	3.85	14,302,543	###	###	###	0.3
2011-Feb-09 Wed	3.83	3.86	3.82	3.85			75.2	75.2	0.3
2011-Feb-08 Tue	3.73	3.75	3.7	3.71			32.1	32.1	###
2011-Feb-07 Mon	###	3.72	###	3.71			74.7	74.7	###
2011-Feb-04 Fri	###	3.73	###	###	8,470,354	###	###	###	0.0
2011-Feb-03 Thu	###	###	###	###	6,409,849	0	72.2	72.2	0.0
2011-Feb-02 Wed	3.57	###	3.57	###			###	###	0.0
2011-Feb-01 Tue	3.58	###	3.555	3.57	7,559,923	###	30.8	30.8	0.3
2011-Jan-31 Mon	3.58	###	3.57	###	6,763,085	###	73.4	73.4	0.0
2011-Jan-28 Fri	###	###	###	###	9,928,286	0	###	###	0.0
2011-Jan-27 Thu	###	###	3.59	###	7,945,121	###	26.3	26.3	0.0
2011-Jan-25 Tue	3.7	3.7	###	###			###	###	0.0
2011-Jan-24 Mon	###	3.7	###	###	3,657,874	###	###	###	0.0
2011-Jan-21 Fri	3.7	3.72	###	###			28.9	28.9	0.0
2011-Jan-20 Thu	3.74	3.76	###	###	6,093,872	11,456,479	###	###	0.0
2011-Jan-19 Wed	3.74	3.77	3.7	3.76			###	###	0.3
2011-Jan-18 Tue	3.73	3.78	3.71	3.78	6,242,356	23,377,623	###	###	0.3
2011-Jan-17 Mon	3.74	3.75	3.7	3.71	6,778,754	25,250,858	###	###	###
2011-Jan-14 Fri	###	3.76	###	3.75	17,478,457	###	###	###	0.3
2011-Jan-13 Thu	###	###	###	###			20.8	20.8	0.0
2011-Jan-12 Wed	###	###	###	###	6,756,774	0	21.4	21.4	0.0
2011-Jan-11 Tue	###	3.72	###	###	9,130,282	16,982,324	###	###	0.0
2011-Jan-10 Mon	3.58	###	3.54	###	7,121,123	12,604,387	###	###	0.0
2011-Jan-07 Fri	3.53	3.57	3.5	3.56	9,052,223	###	79.6	79.6	0.3
2011-Jan-06 Thu	3.57	3.57	3.5	3.52	14,307,988	###	###	###	###
2011-Jan-05 Wed	3.58	3.58	3.54	3.56			###	###	0.3
2011-Jan-04 Tue	###	###	3.51	3.54			###	###	0.3
2010-Dec-31 Fri	###	###	3.59	###	2,820,746	###	###	###	0.0
2010-Dec-30 Thu	3.57	###	3.56	###	6,652,726	11,841,852	77.8	77.8	0.0
2010-Dec-29 Wed	3.58	3.58	3.52	3.55			22.0	22.0	###
2010-Dec-24 Fri	3.57	3.59	3.55	3.58	2,584,876	###	###	###	0.3
2010-Dec-23 Thu	3.53	3.58	3.51	3.58			77.4	77.4	0.3
2010-Dec-22 Wed	###	###	###	###			32.4	32.4	0.0
2010-Dec-21 Tue	###	###	3.59	###	7,376,928	13,241,585	###	###	0.0
2010-Dec-20 Mon	###	###	3.58	###			41.8	41.8	0.0
2010-Dec-17 Fri	###	###	3.59	3.59	12,843,950	###	###	###	###
2010-Dec-16 Thu	3.72	3.73	###	###			###	###	0.0
2010-Dec-15 Wed	3.74	3.74	3.7	3.73			32.2	32.2	###
2010-Dec-14 Tue	3.7	3.73	###	3.72			###	###	0.3
2010-Dec-13 Mon	3.74	3.77	###	###			###	###	0.0
2010-Dec-10 Fri	3.72	3.75	3.71	3.71	7,935,186	29,598,243	###	###	###
2010-Dec-09 Thu	3.73	3.75	###	3.7	7,241,222	###	###	###	0.3
2010-Dec-08 Wed	###	3.72	###	###			34.7	34.7	0.0
2010-Dec-07 Tue	3.7	3.71	###	3.7			66.6	66.6	0.3
2010-Dec-06 Mon	3.7	3.7	###	###	5,548,481	10,264,689	26.6	26.6	0.0
2010-Dec-03 Fri	3.72	3.72	###	3.7	3,782,328	###	###	###	0.3
2010-Dec-02 Thu	###	###	###	###			###	###	0.0
2010-Dec-01 Wed	###	###	###	###	6,077,253	0	31.3	31.3	0.0
2010-Nov-30 Tue	3.71	3.71	###	###			###	###	0.0
2010-Nov-29 Mon	3.7	3.71	###	3.71	6,118,086	11,349,049	###	###	###
2010-Nov-26 Fri	3.71	3.71	###	3.71	4,355,627	8,079,688	69.0	69.0	###
2010-Nov-25 Thu	3.7	3.73	###	3.71			###	###	###
2010-Nov-24 Wed	###	###	###	###	8,463,743	0	71.3	71.3	0.0
2010-Nov-23 Tue	###	3.7	###	###			42.8	42.8	0.0
2010-Nov-22 Mon	###	###	###	###	3,428,040	0	###	###	0.0
2010-Nov-19 Fri	###	###	###	###			73.7	73.7	0.0
2010-Nov-18 Thu	###	###	###	###			20.4	20.4	0.0
2010-Nov-17 Wed	###	###	###	###	8,728,022	0	77.4	77.4	0.0
2010-Nov-16 Tue	###	3.71	###	3.71	8,191,949	###	85.0	85.0	###
2010-Nov-15 Mon	3.7	3.71	###	###			18.6	18.6	0.0
2010-Nov-12 Fri	3.71	3.72	###	###	12,494,279	23,239,358	31.6	31.6	0.0
2010-Nov-11 Thu	3.72	3.77	3.71	3.74			###	###	0.3
2010-Nov-10 Wed	3.73	3.78	3.72	3.74	9,312,076	34,920,285	76.7	76.7	0.3
2010-Nov-09 Tue	###	3.75	###	3.73	14,353,142	26,912,141	86.6	86.6	###
2010-Nov-08 Mon	###	###	###	###			###	###	0.0
2010-Nov-05 Fri	###	3.7	###	###	8,887,727	###	29.5	29.5	0.0
2010-Nov-04 Thu	3.7	3.72	###	###			22.6	22.6	0.0
2010-Nov-03 Wed	###	3.71	###	###			82.0	82.0	0.0
2010-Nov-02 Tue	3.79	3.79	###	###			###	###	0.0
2010-Nov-01 Mon	3.82	3.82	3.76	3.77	7,199,949	###	21.5	21.5	###
2010-Oct-29 Fri	3.8	3.84	3.71	3.77	10,136,941	38,266,952	###	###	###
2010-Oct-28 Thu	3.78	3.83	3.77	3.83	7,348,229	27,923,270	###	###	###
2010-Oct-27 Wed	3.72	3.85	3.72	3.75			82.4	82.4	0.3
2010-Oct-26 Tue	3.83	3.83	3.77	3.78	11,876,173	45,129,457	25.3	25.3	0.3
2010-Oct-25 Mon	3.83	3.89	3.82	3.83	5,348,987	20,620,344	58.8	58.8	###
2010-Oct-22 Fri	3.78	3.82	3.76	3.82			74.3	74.3	0.3
2010-Oct-21 Thu	3.88	3.88	3.77	3.8	16,887,153	###	18.4	18.4	###
2010-Oct-20 Wed	3.85	3.87	3.82	3.83			27.8	27.8	###
2010-Oct-19 Tue	###	###	3.87	3.88			###	###	0.3
2010-Oct-18 Mon	###	###	3.87	###			###	###	0.0
2010-Oct-15 Fri	###	###	3.89	###	4,672,854	###	###	###	0.0
2010-Oct-14 Thu	3.89	###	3.87	###	5,387,789	10,425,371	###	###	0.0
2010-Oct-13 Wed	###	###	3.83	3.84			18.3	18.3	0.3
2010-Oct-12 Tue	###	###	3.87	3.88			###	###	0.3
2010-Oct-11 Mon	###	###	###	###	8,764,729	0	67.3	67.3	0.0
2010-Oct-08 Fri	###	###	###	###			64.2	64.2	0.0
2010-Oct-07 Thu	###	###	###	###			65.8	65.8	0.0
2010-Oct-06 Wed	###	###	###	###	10,001,685	0	23.4	23.4	0.0
2010-Oct-05 Tue	3.83	###	3.81	###			###	###	0.0
2010-Oct-04 Mon	3.83	###	3.82	3.85	6,019,642	###	74.5	74.5	0.3
2010-Oct-01 Fri	3.87	3.87	3.79	3.8			###	###	###
2010-Sep-30 Thu	3.82	3.87	3.81	3.84			79.1	79.1	0.3
2010-Sep-29 Wed	###	###	3.84	3.85	10,444,773	###	###	###	0.3
2010-Sep-28 Tue	3.88	###	3.87	3.89			67.2	67.2	0.3
2010-Sep-27 Mon	###	###	3.87	3.88			19.9	19.9	0.3
2010-Sep-24 Fri	3.85	###	3.85	3.89	7,825,752	15,064,572	78.6	78.6	0.3
2010-Sep-23 Thu	###	###	3.88	###	8,757,953	16,990,428	###	###	0.0
2010-Sep-22 Wed	###	###	###	###	7,787,459	0	###	###	0.0
2010-Sep-21 Tue	###	###	###	###	8,907,648	0	###	###	0.0
2010-Sep-20 Mon	###	###	###	###	7,662,341	0	###	###	0.0
2010-Sep-17 Fri	###	###	###	###			23.0	23.0	0.0
2010-Sep-16 Thu	###	###	###	###	18,804,472	0	###	###	0.0
2010-Sep-15 Wed	###	###	###	###	12,938,255	0	27.9	27.9	0.0
2010-Sep-14 Tue	###	###	###	###	6,874,529	0	31.1	31.1	0.0
2010-Sep-13 Mon	###	###	###	###	7,613,981	0	###	###	0.0
2010-Sep-10 Fri	###	###	###	###			###	###	0.0
2010-Sep-09 Thu	###	###	###	###	5,650,750	0	###	###	0.0
2010-Sep-08 Wed	###	###	###	###	11,279,229	0	###	###	0.0
2010-Sep-07 Tue	###	###	###	###	7,154,423	0	31.7	31.7	0.0
2010-Sep-06 Mon	###	###	###	###			77.1	77.1	0.0
2010-Sep-03 Fri	###	###	###	###			###	###	0.0
2010-Sep-02 Thu	###	###	4	###			###	###	0.0
2010-Sep-01 Wed	###	###	###	###	14,897,547	0	69.7	69.7	0.0
2010-Aug-31 Tue	###	###	###	###			30.2	30.2	0.0
2010-Aug-30 Mon	###	4	###	###			###	###	0.0
2010-Aug-27 Fri	3.84	###	3.83	###	14,469,175	27,708,470	83.1	83.1	0.0
2010-Aug-26 Thu	3.88	3.89	3.83	3.84			24.2	24.2	0.3
2010-Aug-25 Wed	3.89	###	3.83	3.85	19,229,584	36,824,653	###	###	0.3
2010-Aug-24 Tue	3.88	###	3.87	###	17,016,553	###	79.9	79.9	0.0
2010-Aug-23 Mon	3.88	###	3.85	3.89	10,334,686	19,894,270	73.7	73.7	0.3
2010-Aug-20 Fri	3.88	###	3.87	###	8,638,827	###	###	###	0.0
2010-Aug-19 Thu	###	###	3.89	###	11,009,783	21,414,027	###	###	0.0
2010-Aug-18 Wed	###	###	3.87	3.89			35.2	35.2	0.3
2010-Aug-17 Tue	3.86	###	3.84	3.88	7,831,029	15,035,575	###	###	0.3
2010-Aug-16 Mon	3.85	3.89	3.81	3.87	9,533,641	###	70.5	70.5	###
2010-Aug-13 Fri	3.79	3.89	3.79	3.88	11,589,376	###	###	###	0.3
2010-Aug-12 Thu	3.77	3.83	3.73	3.81	17,642,849	###	###	###	0.3
2010-Aug-11 Wed	3.81	3.86	3.74	3.78			###	###	0.3
2010-Aug-10 Tue	3.8	3.84	3.77	3.82	8,912,389	33,911,640	###	###	0.3
2010-Aug-09 Mon	3.82	3.84	3.77	3.8			###	###	###
2010-Aug-06 Fri	3.86	3.87	3.82	3.84			24.1	24.1	0.3
2010-Aug-05 Thu	###	###	3.86	3.88	6,569,950	###	21.8	21.8	0.3
2010-Aug-04 Wed	3.87	###	3.85	3.89			74.4	74.4	0.3
2010-Aug-03 Tue	3.82	3.87	3.81	3.87			###	###	###
2010-Aug-02 Mon	3.84	3.86	3.81	3.84	3,679,329	14,110,226	###	###	0.3
2010-Jul-30 Fri	3.81	3.82	3.74	3.79			28.0	28.0	###
2010-Jul-29 Thu	###	###	3.79	3.79			###	###	###
2010-Jul-28 Wed	###	###	3.87	###			66.0	66.0	0.0
2010-Jul-27 Tue	3.89	###	3.84	3.86			29.8	29.8	0.3
2010-Jul-26 Mon	3.89	###	3.85	3.86	8,595,858	16,547,026	25.7	25.7	0.3
2010-Jul-23 Fri	3.88	3.89	3.84	3.89			###	###	0.3
2010-Jul-22 Thu	3.86	3.87	3.8	3.81	6,155,059	23,604,651	21.1	21.1	0.3
2010-Jul-21 Wed	3.88	###	3.87	3.89	9,804,825	###	###	###	0.3
2010-Jul-20 Tue	3.85	###	3.82	###	12,329,154	23,548,684	79.2	79.2	0.0
2010-Jul-19 Mon	3.81	3.85	3.79	3.82			###	###	0.3
2010-Jul-16 Fri	3.89	###	3.83	3.86			###	###	0.3
2010-Jul-15 Thu	###	###	3.86	3.87			###	###	###
2010-Jul-14 Wed	3.89	###	3.85	###	4,693,955	###	68.6	68.6	0.0
2010-Jul-13 Tue	3.83	###	3.82	3.84	9,427,980	18,007,441	76.6	76.6	0.3
2010-Jul-12 Mon	3.78	3.84	3.77	3.83	8,571,758	###	###	###	###
2010-Jul-09 Fri	3.77	3.78	3.73	3.78	4,374,842	###	66.6	66.6	0.3
2010-Jul-08 Thu	3.77	3.78	3.71	3.74			25.7	25.7	0.3
2010-Jul-07 Wed	3.75	3.77	3.7	3.74			###	###	0.3
2010-Jul-06 Tue	###	3.74	###	3.74			###	###	0.3
2010-Jul-05 Mon	3.76	3.76	###	3.71	5,122,147	###	###	###	###
2010-Jul-02 Fri	3.79	3.79	3.7	3.73	8,268,289	30,964,742	20.3	20.3	###
2010-Jul-01 Thu	3.75	3.78	3.71	3.71	14,270,141	53,441,678	###	###	###
2010-Jun-30 Wed	###	3.74	###	3.72	13,271,558	###	###	###	0.3
2010-Jun-29 Tue	###	3.73	###	3.71			###	###	###
2010-Jun-28 Mon	3.71	3.72	###	###	9,209,247	###	###	###	0.0
2010-Jun-25 Fri	3.71	3.77	###	3.7	8,150,288	###	###	###	0.3
2010-Jun-24 Thu	3.83	3.86	3.74	3.78			27.6	27.6	0.3
2010-Jun-23 Wed	###	###	###	###	16,703,225	0	23.6	23.6	0.0
2010-Jun-22 Tue	###	###	###	###			###	###	0.0
2010-Jun-21 Mon	###	###	###	###			66.8	66.8	0.0
2010-Jun-18 Fri	###	###	###	4	8,662,029	0	###	###	0.3
2010-Jun-17 Thu	###	###	###	###			28.0	28.0	0.0
2010-Jun-16 Wed	###	###	###	###			###	###	0.0
2010-Jun-15 Tue	###	###	###	###	9,724,027	0	###	###	0.0
2010-Jun-11 Fri	###	4	###	###			71.0	71.0	0.0
2010-Jun-10 Thu	3.89	###	3.86	###			67.1	67.1	0.0
2010-Jun-09 Wed	3.85	###	3.8	3.88			82.8	82.8	0.3
2010-Jun-08 Tue	3.85	###	3.83	3.86			63.2	63.2	0.3
2010-Jun-07 Mon	3.89	3.89	3.81	3.86			###	###	0.3
2010-Jun-04 Fri	###	###	3.88	###			81.2	81.2	0.0
2010-Jun-03 Thu	###	###	3.86	###	11,108,989	21,440,348	###	###	0.0
2010-Jun-02 Wed	3.85	###	3.81	3.87	16,347,744	31,142,452	###	###	###
2010-Jun-01 Tue	3.84	3.87	3.78	3.84			###	###	0.3
2010-May-31 Mon	3.82	###	3.81	3.89			82.1	82.1	0.3
2010-May-28 Fri	###	3.88	###	3.86			###	###	0.3
2010-May-27 Thu	3.57	###	3.53	###	13,352,622	23,567,377	###	###	0.0
2010-May-26 Wed	###	###	3.54	3.55			###	###	###
2010-May-25 Tue	###	###	###	###	15,177,356	0	###	###	0.0
2010-May-24 Mon	3.57	###	3.56	###			84.7	84.7	0.0
2010-May-21 Fri	3.58	###	3.52	3.53	20,835,977	###	22.1	22.1	0.3
2010-May-20 Thu	3.7	3.72	###	###	21,155,772	###	###	###	0.0
2010-May-19 Wed	3.76	3.81	###	###			29.6	29.6	0.0
2010-May-18 Tue	3.82	3.84	3.72	3.8			41.7	41.7	###
2010-May-17 Mon	3.84	###	3.77	3.78	13,080,853	###	###	###	0.3
2010-May-14 Fri	3.89	###	3.86	3.86	5,564,879	###	24.7	24.7	0.3
2010-May-13 Thu	###	###	###	###	6,336,340	0	###	###	0.0
2010-May-12 Wed	3.87	###	3.85	3.88			###	###	0.3
2010-May-11 Tue	###	###	3.84	3.84			38.3	38.3	0.3
2010-May-10 Mon	3.84	3.88	3.81	3.88	8,086,045	31,090,843	56.4	56.4	0.3
2010-May-07 Fri	3.77	###	3.74	3.84	9,600,171	###	###	###	0.3
2010-May-06 Thu	###	###	3.85	3.85			###	###	0.3
2010-May-05 Wed	###	###	###	###			###	###	0.0
2010-May-04 Tue	###	###	###	###			49.4	49.4	0.0
2010-May-03 Mon	###	###	###	###			76.8	76.8	0.0
2010-Apr-30 Fri	###	###	###	###	8,660,821	0	36.7	36.7	0.0
2010-Apr-29 Thu	###	###	###	###	9,641,127	0	33.7	33.7	0.0
2010-Apr-28 Wed	###	###	###	###	12,235,281	0	74.1	74.1	0.0
2010-Apr-27 Tue	###	###	###	###	10,425,940	0	###	###	0.0
2010-Apr-23 Fri	###	###	###	###	5,363,785	0	78.0	78.0	0.0
2010-Apr-22 Thu	###	###	###	###			###	###	0.0
2010-Apr-21 Wed	###	###	4	###	9,051,456	###	72.8	72.8	0.0
2010-Apr-20 Tue	###	###	###	###			###	###	0.0
2010-Apr-19 Mon	4	###	###	###	6,915,027	0	36.0	36.0	0.0
2010-Apr-16 Fri	###	###	###	###	9,407,628	0	###	###	0.0
2010-Apr-15 Thu	###	###	###	###			###	###	0.0
2010-Apr-14 Wed	###	###	###	###	9,295,523	0	67.2	67.2	0.0
2010-Apr-13 Tue	4	###	###	###	18,441,571	0	###	###	0.0
2010-Apr-12 Mon	###	###	###	###			73.1	73.1	0.0
2010-Apr-09 Fri	###	###	###	###			###	###	0.0
2010-Apr-08 Thu	###	###	###	###			###	###	0.0
2010-Apr-07 Wed	###	###	###	###			###	###	0.0
2010-Apr-06 Tue	###	###	###	4	11,951,785	0	###	###	0.3
2010-Apr-01 Thu	###	###	###	###			###	###	0.0
2010-Mar-31 Wed	###	###	###	###	12,466,670	0	###	###	0.0
2010-Mar-30 Tue	###	###	###	###	7,687,255	0	32.6	32.6	0.0
2010-Mar-29 Mon	###	###	###	###			75.9	75.9	0.0
2010-Mar-26 Fri	###	###	###	###			80.7	80.7	0.0
2010-Mar-25 Thu	###	###	###	###	11,471,921	0	23.5	23.5	0.0
2010-Mar-24 Wed	###	###	###	###			36.1	36.1	0.0
2010-Mar-23 Tue	###	###	###	###	10,226,286	0	29.4	29.4	0.0
2010-Mar-22 Mon	###	###	###	###	8,207,776	0	74.6	74.6	0.0
2010-Mar-19 Fri	###	###	###	###			###	###	0.0
2010-Mar-18 Thu	###	4	###	###	38,447,388	76,894,776	###	###	0.0
2010-Mar-17 Wed	###	###	###	###			###	###	0.0
2010-Mar-16 Tue	###	###	3.88	###			###	###	0.0
2010-Mar-15 Mon	###	###	###	###	21,910,025	0	###	###	0.0
2010-Mar-12 Fri	###	###	###	###	7,548,249	0	###	###	0.0
2010-Mar-11 Thu	###	###	4	###	11,967,942	23,935,884	###	###	0.0
2010-Mar-10 Wed	###	###	###	###	10,812,882	0	###	###	0.0
2010-Mar-09 Tue	4.21	4.21	###	###	10,814,983	###	26.4	26.4	0.0
2010-Mar-08 Mon	4.2	4.22	###	4.21	6,988,527	###	###	###	###
2010-Mar-05 Fri	4.23	4.23	###	###	9,452,787	19,992,644	18.9	18.9	0.0
2010-Mar-04 Thu	###	4.23	###	4.2	12,803,142	27,078,645	###	###	###
2010-Mar-03 Wed	###	###	###	###			###	###	0.0
2010-Mar-02 Tue	###	###	###	###	5,174,926	0	26.9	26.9	0.0
2010-Mar-01 Mon	###	###	###	###			###	###	0.0
2010-Feb-26 Fri	###	###	###	###	10,117,749	0	###	###	0.0
2010-Feb-25 Thu	###	###	4	###			###	###	0.0
2010-Feb-24 Wed	###	###	###	###	13,647,820	0	###	###	0.0
2010-Feb-23 Tue	###	###	###	4	11,489,449	0	###	###	0.3
2010-Feb-22 Mon	###	###	###	###	12,837,851	0	###	###	0.0
2010-Feb-19 Fri	###	###	3.89	###	11,657,279	###	33.2	33.2	0.0
2010-Feb-18 Thu	###	###	###	###	10,836,889	0	###	###	0.0
2010-Feb-17 Wed	###	###	3.86	###			28.3	28.3	0.0
2010-Feb-16 Tue	###	###	3.86	3.88	3,609,228	###	###	###	0.3
2010-Feb-15 Mon	###	###	3.87	3.89	4,969,372	###	28.5	28.5	0.3
2010-Feb-12 Fri	###	###	###	###			20.4	20.4	0.0
2010-Feb-11 Thu	###	4	###	###	5,894,828	11,789,656	70.4	70.4	0.0
2010-Feb-10 Wed	###	###	###	###	13,702,120	0	75.3	75.3	0.0
2010-Feb-09 Tue	3.8	###	3.8	###	12,131,181	23,049,243	88.6	88.6	0.0
2010-Feb-08 Mon	3.88	###	3.81	3.85			###	###	0.3
2010-Feb-05 Fri	3.81	###	3.76	###			84.6	84.6	0.0
2010-Feb-04 Thu	3.86	3.89	3.82	3.88	20,761,878	###	###	###	0.3
2010-Feb-03 Wed	###	###	3.84	3.88			26.1	26.1	0.3
2010-Feb-02 Tue	3.82	###	3.81	###	11,178,552	21,295,141	77.8	77.8	0.0
2010-Feb-01 Mon	3.72	3.77	###	3.75	8,356,071	###	###	###	0.3
2010-Jan-29 Fri	3.8	3.82	###	3.73	15,583,771	###	###	###	###
2010-Jan-28 Thu	3.81	3.87	3.81	3.82	10,232,247	39,291,828	70.4	70.4	0.3
2010-Jan-27 Wed	3.79	3.83	3.73	3.79			###	###	###
2010-Jan-25 Mon	3.8	3.83	3.73	3.79	4,569,225	17,271,670	25.6	25.6	###
2010-Jan-22 Fri	3.84	###	3.83	3.87			###	###	###
2010-Jan-21 Thu	3.87	###	3.86	###			85.4	85.4	0.0
2010-Jan-20 Wed	###	###	3.86	###			35.9	35.9	0.0
2010-Jan-19 Tue	###	###	3.84	3.86			25.6	25.6	0.3
2010-Jan-18 Mon	3.89	###	3.88	###	15,236,559	29,558,924	78.1	78.1	0.0
2010-Jan-15 Fri	###	###	3.87	3.89	11,805,956	22,844,524	33.1	33.1	0.3
2010-Jan-14 Thu	###	4	###	###	6,185,688	12,371,376	20.8	20.8	0.0
2010-Jan-13 Wed	###	###	###	###	7,930,972	0	71.6	71.6	0.0
2010-Jan-12 Tue	###	###	###	###	7,300,889	0	23.2	23.2	0.0
2010-Jan-11 Mon	###	###	###	###			###	###	0.0
2010-Jan-08 Fri	###	###	###	###			###	###	0.0
2010-Jan-07 Thu	###	###	4	4			31.4	31.4	0.3
2010-Jan-06 Wed	###	###	4	4			11.5	11.5	0.3
2010-Jan-05 Tue	###	###	###	###			90.7	90.7	0.0
2010-Jan-04 Mon	###	###	3.88	###	2,544,640	###	###	###	0.0
2009-Dec-31 Thu	###	###	3.89	###			76.6	76.6	0.0
2009-Dec-30 Wed	###	###	3.87	###	5,205,341	###	28.5	28.5	0.0
2009-Dec-29 Tue	###	###	3.88	###			18.7	18.7	0.0
2009-Dec-24 Thu	###	###	3.84	###			68.4	68.4	0.0
2009-Dec-23 Wed	3.86	###	3.84	3.88			65.3	65.3	0.3
2009-Dec-22 Tue	###	###	3.86	###			76.1	76.1	0.0
2009-Dec-21 Mon	3.85	###	3.83	3.84	10,454,584	20,020,528	39.0	39.0	0.3
2009-Dec-18 Fri	###	###	3.8	3.8			13.4	13.4	###
2009-Dec-17 Thu	3.85	###	3.83	###			87.0	87.0	0.0
2009-Dec-16 Wed	###	###	3.87	3.88			29.5	29.5	0.3
2009-Dec-15 Tue	###	###	3.88	###			69.5	69.5	0.0
2009-Dec-14 Mon	###	###	3.86	3.89			27.0	27.0	0.3
2009-Dec-11 Fri	###	###	3.88	###	4,077,123	###	###	###	0.0
2009-Dec-10 Thu	3.86	###	3.84	3.89			###	###	0.3
2009-Dec-09 Wed	3.82	3.89	3.8	3.88			###	###	0.3
2009-Dec-08 Tue	3.85	###	3.8	3.85	11,663,775	22,161,172	###	###	0.3
2009-Dec-07 Mon	3.86	3.87	3.8	3.84			44.1	44.1	0.3
2009-Dec-04 Fri	3.84	###	3.78	3.84			73.1	73.1	0.3
2009-Dec-03 Thu	###	###	3.8	3.89			26.2	26.2	0.3
2009-Dec-02 Wed	###	###	###	###			###	###	0.0
2009-Dec-01 Tue	###	###	###	###			29.5	29.5	0.0
2009-Nov-30 Mon	###	###	###	###	11,358,122	0	###	###	0.0
2009-Nov-27 Fri	###	###	3.82	###	8,572,258	###	###	###	0.0
2009-Nov-26 Thu	###	###	###	###	11,686,382	0	17.5	17.5	0.0
2009-Nov-25 Wed	###	###	###	###	9,941,120	0	###	###	0.0
2009-Nov-24 Tue	###	###	###	###			32.9	32.9	0.0
2009-Nov-23 Mon	###	###	###	###	9,052,587	0	###	###	0.0
2009-Nov-20 Fri	###	###	4	###			30.9	30.9	0.0
2009-Nov-19 Thu	###	###	###	###			24.7	24.7	0.0
2009-Nov-18 Wed	###	###	###	###			80.1	80.1	0.0
2009-Nov-17 Tue	###	###	###	###			20.6	20.6	0.0
2009-Nov-16 Mon	###	###	###	###			###	###	0.0
2009-Nov-13 Fri	###	###	4	###	8,350,254	###	66.6	66.6	0.0
2009-Nov-12 Thu	###	###	###	###			74.2	74.2	0.0
2009-Nov-11 Wed	3.85	###	3.81	###			92.7	92.7	0.0
2009-Nov-10 Tue	3.75	3.86	3.74	3.82	9,852,572	37,439,773	82.7	82.7	0.3
2009-Nov-09 Mon	3.73	3.73	###	###	18,346,673	34,216,545	###	###	0.0
2009-Nov-06 Fri	3.72	3.74	###	###	13,560,220	###	###	###	0.0
2009-Nov-05 Thu	3.72	3.75	3.59	###	11,754,250	###	30.8	30.8	0.0
2009-Nov-04 Wed	3.78	3.8	###	3.74	11,518,027	21,884,251	###	###	0.3
2009-Nov-03 Tue	3.81	3.85	3.8	3.82			74.2	74.2	0.3
2009-Nov-02 Mon	###	3.84	###	3.76			###	###	0.3
2009-Oct-30 Fri	###	3.81	###	3.77			###	###	###
2009-Oct-29 Thu	###	3.77	3.53	3.54	28,090,520	###	###	###	0.3
2009-Oct-28 Wed	###	###	3.78	3.78	12,335,153	###	20.6	20.6	0.3
2009-Oct-27 Tue	###	4	3.84	3.88			###	###	0.3
2009-Oct-26 Mon	###	###	###	###			36.2	36.2	0.0
2009-Oct-23 Fri	###	###	###	###	9,267,259	0	35.3	35.3	0.0
2009-Oct-22 Thu	###	###	4	###	6,484,024	12,968,048	###	###	0.0
2009-Oct-21 Wed	###	###	###	###			###	###	0.0
2009-Oct-20 Tue	###	###	###	###			80.3	80.3	0.0
2009-Oct-19 Mon	###	###	###	###	2,999,240	0	72.5	72.5	0.0
2009-Oct-16 Fri	###	###	###	###	3,260,456	0	32.8	32.8	0.0
2009-Oct-15 Thu	###	###	###	###			###	###	0.0
2009-Oct-14 Wed	###	###	###	###			###	###	0.0
2009-Oct-13 Tue	###	###	###	###			###	###	0.0
2009-Oct-12 Mon	###	###	###	###			26.8	26.8	0.0
2009-Oct-09 Fri	###	###	4	###			###	###	0.0
2009-Oct-07 Wed	###	###	3.88	###			72.5	72.5	0.0
2009-Oct-06 Tue	###	###	3.79	3.83			###	###	###
2009-Oct-05 Mon	###	###	3.87	3.87	3,243,154	###	###	###	###
2009-Oct-02 Fri	###	4	3.89	###	7,621,254	30,065,847	###	###	0.0
2009-Oct-01 Thu	###	###	###	###	8,976,146	0	###	###	0.0
2009-Sep-30 Wed	###	###	4	###			###	###	0.0
2009-Sep-29 Tue	###	###	###	4			###	###	0.3
2009-Sep-28 Mon	###	###	3.88	###			###	###	0.0
2009-Sep-25 Fri	###	###	3.84	###	11,660,557	###	###	###	0.0
2009-Sep-24 Thu	###	###	3.89	###			###	###	0.0
2009-Sep-23 Wed	###	###	###	###	6,025,522	0	26.3	26.3	0.0
2009-Sep-22 Tue	###	###	###	###	11,478,975	0	###	###	0.0
2009-Sep-21 Mon	###	###	4	###			81.1	81.1	0.0
2009-Sep-18 Fri	###	###	###	###	20,017,680	0	66.3	66.3	0.0
2009-Sep-17 Thu	###	###	###	###			###	###	0.0
2009-Sep-16 Wed	###	###	3.85	3.88			###	###	0.3
2009-Sep-15 Tue	###	###	3.76	3.85	19,019,826	35,757,272	27.2	27.2	0.3
2009-Sep-14 Mon	3.85	###	3.81	3.88			80.0	80.0	0.3
2009-Sep-11 Fri	###	###	3.84	3.86			26.9	26.9	0.3
2009-Sep-10 Thu	3.83	###	3.78	3.89	17,971,173	###	###	###	0.3
2009-Sep-09 Wed	3.72	3.78	###	3.77			78.0	78.0	###
2009-Sep-08 Tue	3.78	3.83	###	###			13.3	13.3	0.0
2009-Sep-07 Mon	###	3.82	3.59	3.82			87.8	87.8	0.3
2009-Sep-04 Fri	3.58	###	3.58	###	13,256,623	23,729,355	###	###	0.0
2009-Sep-03 Thu	###	###	3.56	3.57	7,472,821	13,301,621	###	###	0.3
2009-Sep-02 Wed	###	###	3.58	###			77.5	77.5	0.0
2009-Sep-01 Tue	3.82	3.82	###	3.71	11,043,242	###	16.3	16.3	###
2009-Aug-31 Mon	3.86	###	3.75	3.78			###	###	0.3
2009-Aug-28 Fri	3.79	3.87	3.73	3.86			###	###	0.3
2009-Aug-27 Thu	3.7	3.82	3.7	3.8	20,876,558	78,495,858	###	###	###
2009-Aug-26 Wed	###	3.74	3.56	3.71			###	###	###
2009-Aug-25 Tue	###	###	3.52	3.52	11,666,429	###	###	###	###
2009-Aug-24 Mon	3.54	###	3.5	###	9,771,249	17,099,685	###	###	0.0
2009-Aug-21 Fri	3.5	3.5	###	3.43	10,895,443	19,067,025	33.9	33.9	0.2
2009-Aug-20 Thu	3.58	###	3.46	3.48			###	###	0.2
2009-Aug-19 Wed	3.5	3.58	3.49	3.56	9,463,286	###	79.3	79.3	0.3
2009-Aug-18 Tue	3.4	3.52	3.4	3.5	14,686,984	###	###	###	0.3
2009-Aug-17 Mon	###	3.49	###	3.4	8,524,051	###	###	###	0.2
2009-Aug-14 Fri	3.4	3.45	###	###			30.2	30.2	0.0
2009-Aug-13 Thu	3.42	3.47	###	###	24,761,077	###	13.6	13.6	0.0
2009-Aug-12 Wed	###	3.42	3.26	###			###	###	0.0
2009-Aug-11 Tue	3.22	3.41	3.2	3.41	22,749,340	###	93.6	93.6	###
2009-Aug-10 Mon	###	3.29	###	3.22	23,027,478	###	78.0	78.0	0.2
2009-Aug-07 Fri	3.2	3.2	###	###	11,747,185	###	###	###	0.0
2009-Aug-06 Thu	###	3.21	###	###	35,834,881	57,514,984	88.6	88.6	0.0
2009-Aug-05 Wed	###	###	###	###	20,472,927	0	78.4	78.4	0.0
2009-Aug-04 Tue	###	###	###	###	31,059,228	0	25.6	25.6	0.0
2009-Aug-03 Mon	###	###	###	###			###	###	0.0
2009-Jul-31 Fri	3.24	3.27	###	###	15,018,375	24,555,043	14.6	14.6	0.0
2009-Jul-30 Thu	3.22	3.29	3.21	3.25	16,871,671	###	###	###	0.2
2009-Jul-29 Wed	###	3.2	###	###			###	###	0.0
2009-Jul-28 Tue	###	###	###	###			###	###	0.0
2009-Jul-27 Mon	###	###	###	###	12,781,080	0	32.3	32.3	0.0
2009-Jul-24 Fri	###	###	###	###	14,976,651	0	33.7	33.7	0.0
2009-Jul-23 Thu	###	###	###	###	5,649,956	0	###	###	0.0
2009-Jul-22 Wed	###	###	###	###			###	###	0.0
2009-Jul-21 Tue	###	###	###	###			###	###	0.0
2009-Jul-20 Mon	###	3.2	###	###			###	###	0.0
2009-Jul-17 Fri	3.22	3.22	###	###			28.7	28.7	0.0
2009-Jul-16 Thu	3.2	3.24	###	3.2	20,505,380	###	71.4	71.4	0.2
2009-Jul-15 Wed	3.2	3.21	###	###			###	###	0.0
2009-Jul-14 Tue	###	###	###	###			###	###	0.0
2009-Jul-13 Mon	###	###	###	###			19.4	19.4	0.0
2009-Jul-10 Fri	###	###	###	###			###	###	0.0
2009-Jul-09 Thu	3	###	###	###			68.3	68.3	0.0
2009-Jul-08 Wed	###	###	###	###			###	###	0.0
2009-Jul-07 Tue	###	###	3	###			17.7	17.7	0.0
2009-Jul-06 Mon	###	###	###	###			###	###	0.0
2009-Jul-03 Fri	###	3.21	###	3.2			###	###	0.2
2009-Jul-02 Thu	###	3.22	###	3.2	13,101,770	21,093,849	###	###	0.2
2009-Jul-01 Wed	###	###	###	###			###	###	0.0
2009-Jun-30 Tue	###	3.25	###	3.21	14,316,673	###	###	###	###
2009-Jun-29 Mon	###	###	###	###			79.5	79.5	0.0
2009-Jun-26 Fri	###	###	###	###			69.2	69.2	0.0
2009-Jun-25 Thu	###	###	###	###			###	###	0.0
2009-Jun-24 Wed	2.85	###	2.75	###			###	###	0.0
2009-Jun-23 Tue	###	###	###	3			###	###	0.2
2009-Jun-22 Mon	###	###	###	3			36.5	36.5	0.2
2009-Jun-19 Fri	###	###	###	###			###	###	0.0
2009-Jun-18 Thu	###	###	###	3	25,625,856	0	24.6	24.6	0.2
2009-Jun-17 Wed	###	###	3	###	14,918,122	22,377,183	12.2	12.2	0.0
2009-Jun-16 Tue	###	###	###	3.22	20,162,371	0	###	###	0.2
2009-Jun-15 Mon	###	3.47	###	###	12,759,352	22,137,475	###	###	0.0
2009-Jun-12 Fri	3.4	3.45	###	3.4	15,079,458	###	###	###	0.2
2009-Jun-11 Thu	3.23	###	3.22	###	12,674,743	###	###	###	0.0
2009-Jun-10 Wed	###	3.25	###	3.24	13,378,184	21,739,549	###	###	###
2009-Jun-09 Tue	###	3.28	###	3.2			###	###	0.2
2009-Jun-05 Fri	3.23	3.24	###	###	18,679,956	30,261,528	20.3	20.3	0.0
2009-Jun-04 Thu	###	###	3.2	3.22			10.1	10.1	0.2
2009-Jun-03 Wed	3.25	3.48	3.25	3.48			91.7	91.7	0.2
2009-Jun-02 Tue	###	###	###	###	30,580,550	0	89.4	89.4	0.0
2009-Jun-01 Mon	###	###	###	###			###	###	0.0
2009-May-29 Fri	3	###	###	###	26,361,682	0	82.9	82.9	0.0
2009-May-28 Thu	###	###	2.87	###	24,405,242	35,021,522	82.3	82.3	0.0
2009-May-27 Wed	###	###	2.89	###	40,097,581	###	###	###	0.0
2009-May-26 Tue	2.76	2.82	2.74	2.82	14,813,425	41,181,321	80.7	80.7	###
2009-May-25 Mon	###	2.75	###	2.72			87.7	87.7	0.2
2009-May-22 Fri	2.79	2.81	2.72	2.76			30.9	30.9	0.2
2009-May-21 Thu	###	###	2.81	2.82	7,470,375	10,495,876	###	###	###
2009-May-20 Wed	###	###	2.84	2.89			26.0	26.0	###
2009-May-19 Tue	###	###	2.88	###			###	###	0.0
2009-May-18 Mon	2.89	###	2.82	###			###	###	0.0
2009-May-15 Fri	2.84	###	2.81	2.88			###	###	0.2
2009-May-14 Thu	###	###	###	###	0				0.0
2009-May-13 Wed	###	###	###	###	47,320	0	70.4	70.4	0.0
2009-May-12 Tue	###	###	###	###	9,599,750	0	93.7	93.7	0.0
2009-May-11 Mon	###	3.28	###	3.25	11,347,783	###	###	###	0.2
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	2.8	###	2.75	###	32,916,958	###	93.1	93.1	0.0
2009-May-06 Wed	###	###	###	###			10.1	10.1	0.0
2009-May-05 Tue	###	###	###	###			###	###	0.0
2009-May-04 Mon	3.23	3.23	###	###	7,820,181	###	6.6	6.6	0.0
2009-May-01 Fri	3.22	3.22	###	###			24.0	24.0	0.0
2009-Apr-30 Thu	3.25	3.28	###	###	5,356,675	8,784,947	13.9	13.9	0.0
2009-Apr-29 Wed	###	###	###	###			88.8	88.8	0.0
2009-Apr-28 Tue	2.87	###	2.86	###			89.9	89.9	0.0
2009-Apr-27 Mon	###	###	2.81	2.86			30.1	30.1	0.2
2009-Apr-24 Fri	###	###	2.87	###			###	###	0.0
2009-Apr-23 Thu	###	3.27	###	###			###	###	0.0
2009-Apr-22 Wed	###	###	3.24	3.24			###	###	###
2009-Apr-21 Tue	3.57	###	3.53	###	11,369,672	20,067,471	81.3	81.3	0.0
2009-Apr-20 Mon	3.7	###	###	###			93.1	93.1	0.0
2009-Apr-17 Fri	3.82	3.84	3.71	3.74			###	###	0.3
2009-Apr-16 Thu	###	3.72	3.55	###	3,699,443	13,447,475	###	###	0.0
2009-Apr-15 Wed	3.52	###	3.44	3.48	7,123,073	12,251,685	23.7	23.7	0.2
2009-Apr-14 Tue	3.46	###	3.41	3.46			###	###	0.2
2009-Apr-09 Thu	3.26	3.48	3.26	3.44	2,759,987	9,301,156	###	###	0.2
2009-Apr-08 Wed	###	###	3.22	3.28			###	###	0.2
2009-Apr-07 Tue	3.55	3.57	###	###	6,659,286	11,886,825	13.6	13.6	0.0
2009-Apr-06 Mon	3.88	###	3.56	3.57	7,254,071	12,912,246	5.4	5.4	0.3
2009-Apr-03 Fri	3.58	3.83	3.56	3.83			###	###	###
2009-Apr-02 Thu	3.23	3.53	###	3.41			87.2	87.2	###
2009-Apr-01 Wed	###	###	###	###			###	###	0.0
2009-Mar-31 Tue	3.23	###	###	###	9,838,777	0	###	###	0.0
2009-Mar-30 Mon	3.23	###	3.23	###			81.6	81.6	0.0
2009-Mar-27 Fri	###	###	###	###			###	###	0.0
2009-Mar-26 Thu	###	###	###	###	6,915,873	0	19.6	19.6	0.0
2009-Mar-25 Wed	###	###	###	###	7,906,953	0	###	###	0.0
2009-Mar-24 Tue	###	###	###	###			7.9	7.9	0.0
2009-Mar-23 Mon	###	3.22	###	###			###	###	0.0
2009-Mar-20 Fri	3.28	3.28	###	###	5,807,749	###	###	###	0.0
2009-Mar-19 Thu	###	###	###	3.24			20.8	20.8	###
2009-Mar-18 Wed	3.24	###	###	###			###	###	0.0
2009-Mar-17 Tue	2.85	###	2.84	###			###	###	0.0
2009-Mar-16 Mon	2.7	###	2.7	2.8			81.8	81.8	0.2
2009-Mar-13 Fri	2.76	###	2.74	2.88	9,675,744	###	81.8	81.8	0.2
2009-Mar-12 Thu	2.54	2.71	2.51	###	5,748,259	15,002,955	92.4	92.4	0.0
2009-Mar-11 Wed	2.45	2.49	2.28	2.41			###	###	0.2
2009-Mar-10 Tue	###	2.29	###	2.26			###	###	###
2009-Mar-09 Mon	2.28	###	###	###	5,458,320	0	###	###	0.0
2009-Mar-06 Fri	###	2.45	2.27	###			###	###	0.0
2009-Mar-05 Thu	2.56	###	###	2.41	7,190,884	0	###	###	0.2
2009-Mar-04 Wed	###	2.74	2.53	2.56	4,894,372	12,896,670	17.8	17.8	0.2
2009-Mar-03 Tue	###	2.81	###	2.76			###	###	0.2
2009-Mar-02 Mon	###	2.73	###	2.71			###	###	###
2009-Feb-27 Fri	2.72	2.77	###	2.72	10,447,244	###	67.4	67.4	0.2
2009-Feb-26 Thu	2.7	2.74	###	2.71	7,276,982	###	75.7	75.7	###
2009-Feb-25 Wed	2.79	2.79	###	###	6,814,521	9,506,256	###	###	0.0
2009-Feb-24 Tue	2.72	2.72	###	###			###	###	0.0
2009-Feb-23 Mon	###	2.75	2.55	2.75	5,745,084	15,224,472	93.3	93.3	###
2009-Feb-20 Fri	###	2.71	2.58	###			###	###	0.0
2009-Feb-19 Thu	2.55	2.8	2.55	2.72			91.5	91.5	0.2
2009-Feb-18 Wed	###	###	2.51	###			###	###	0.0
2009-Feb-17 Tue	2.79	2.84	2.73	2.75			32.2	32.2	###
2009-Feb-16 Mon	2.85	###	2.7	2.77	6,342,076	###	###	###	0.2
2009-Feb-13 Fri	2.85	###	2.78	2.85			63.1	63.1	###
2009-Feb-12 Thu	2.7	###	2.7	2.85	11,741,670	15,851,254	91.1	91.1	###
2009-Feb-11 Wed	2.7	2.78	2.57	2.7	9,081,174	24,292,140	67.0	67.0	0.2
2009-Feb-10 Tue	###	###	2.77	2.82	7,708,542	###	###	###	###
2009-Feb-09 Mon	###	###	###	3	11,031,680	0	###	###	0.2
2009-Feb-06 Fri	2.85	###	2.83	###	9,471,750	13,402,526	###	###	0.0
2009-Feb-05 Thu	###	###	###	2.77	14,215,755	0	10.6	10.6	0.2
2009-Feb-04 Wed	###	###	2.84	###			###	###	0.0
2009-Feb-03 Tue	3.43	3.44	3.23	3.28			13.5	13.5	0.2
2009-Feb-02 Mon	3.57	###	3.52	###	4,328,740	7,618,582	80.2	80.2	0.0
2009-Jan-30 Fri	###	###	3.48	###	4,283,327	7,452,988	71.3	71.3	0.0
2009-Jan-29 Thu	3.51	###	3.5	###			###	###	0.0
2009-Jan-28 Wed	3.54	3.57	3.45	3.5			26.7	26.7	0.3
2009-Jan-27 Tue	3.55	###	3.49	3.59	4,490,078	7,835,186	79.9	79.9	###
2009-Jan-23 Fri	3.72	3.79	3.51	3.52			###	###	###
2009-Jan-22 Thu	3.53	3.75	3.47	3.75	8,115,843	###	###	###	0.3
2009-Jan-21 Wed	###	###	3.49	3.52			###	###	###
2009-Jan-20 Tue	3.46	3.59	3.46	3.59	7,830,084	27,601,046	###	###	###
2009-Jan-19 Mon	3.47	3.53	3.43	3.5	7,505,788	26,120,142	80.1	80.1	0.3
2009-Jan-16 Fri	3.52	3.53	3.42	3.44	6,541,185	###	###	###	0.2
2009-Jan-15 Thu	3.51	3.58	3.41	3.51	8,993,157	31,431,083	81.0	81.0	###
2009-Jan-14 Wed	###	###	3.49	3.58			18.9	18.9	0.3
2009-Jan-13 Tue	3.79	3.79	###	###	8,236,422	###	###	###	0.0
2009-Jan-12 Mon	3.76	###	3.7	3.81	7,461,075	13,802,988	80.7	80.7	0.3
2009-Jan-09 Fri	3.85	###	3.82	###			77.4	77.4	0.0
2009-Jan-08 Thu	###	###	###	###	6,004,726	0	94.2	94.2	0.0
2009-Jan-07 Wed	3.71	3.87	3.71	3.8	6,081,374	###	75.0	75.0	###
2009-Jan-06 Tue	3.7	3.7	3.53	3.7			64.9	64.9	0.3
2009-Jan-05 Mon	###	###	###	3.7			11.9	11.9	0.3
2009-Jan-02 Fri	###	###	###	###	1,773,920	0	###	###	0.0
2008-Dec-31 Wed	###	###	4	###	2,678,953	###	17.7	17.7	0.0
2008-Dec-30 Tue	###	###	###	###			###	###	0.0
2008-Dec-29 Mon	4	###	3.85	###	3,322,181	###	70.3	70.3	0.0
2008-Dec-24 Wed	###	###	3.85	3.85	3,202,349	6,164,521	###	###	0.3
2008-Dec-23 Tue	3.75	4	###	3.86			84.6	84.6	0.3
2008-Dec-22 Mon	3.8	###	###	3.72			27.4	27.4	0.3
2008-Dec-19 Fri	3.51	3.85	3.46	3.85	18,477,977	###	94.9	94.9	0.3
2008-Dec-18 Thu	3.42	3.55	###	3.55			83.2	83.2	###
2008-Dec-17 Wed	3.49	###	###	3.53			76.6	76.6	0.3
2008-Dec-16 Tue	3.51	###	3.46	###	6,735,354	###	###	###	0.0
2008-Dec-15 Mon	3.58	3.78	3.53	3.57			28.3	28.3	0.3
2008-Dec-12 Fri	3.43	3.56	###	3.4			32.3	32.3	0.2
2008-Dec-11 Thu	3.53	###	###	3.52			39.3	39.3	###
2008-Dec-10 Wed	###	###	3.51	###			23.4	23.4	0.0
2008-Dec-09 Tue	###	4	3.75	3.79			13.5	13.5	###
2008-Dec-08 Mon	###	###	###	###	5,234,888	0	31.8	31.8	0.0
2008-Dec-05 Fri	3.89	###	3.84	###			81.3	81.3	0.0
2008-Dec-04 Thu	3.89	###	###	3.85			38.8	38.8	0.3
2008-Dec-03 Wed	4	4	3.72	3.76	6,394,128	###	###	###	0.3
2008-Dec-02 Tue	###	###	###	4			###	###	0.3
2008-Dec-01 Mon	###	4.44	4.26	###	5,596,348	###	74.1	74.1	0.0
2008-Nov-28 Fri	4.28	4.43	###	4.43	4,939,241	###	80.1	80.1	###
2008-Nov-27 Thu	###	###	###	4.2	6,002,924	0	79.2	79.2	###
2008-Nov-26 Wed	3.85	4	###	4	6,303,574	12,607,148	88.3	88.3	0.3
2008-Nov-25 Tue	3.58	3.89	3.57	3.72			84.2	84.2	0.3
2008-Nov-24 Mon	###	###	3.29	###			###	###	0.0
2008-Nov-21 Fri	3.41	###	###	###	7,629,622	0	30.9	30.9	0.0
2008-Nov-20 Thu	###	3.75	3.28	3.51	8,167,486	###	89.6	89.6	###
2008-Nov-19 Wed	3.72	3.83	3.43	3.54			24.7	24.7	0.3
2008-Nov-18 Tue	3.87	3.88	3.57	###			###	###	0.0
2008-Nov-17 Mon	3.8	###	###	3.83	5,995,376	0	83.6	83.6	###
2008-Nov-14 Fri	###	###	3.76	3.85	6,735,889	12,663,471	16.2	16.2	0.3
2008-Nov-13 Thu	###	###	3.73	###			31.2	31.2	0.0
2008-Nov-12 Wed	4.42	###	###	4.29			22.1	22.1	###
2008-Nov-11 Tue	###	4.48	###	###	5,741,247	###	94.1	94.1	0.0
2008-Nov-10 Mon	###	4.22	###	###			88.3	88.3	0.0
2008-Nov-07 Fri	###	###	3.84	3.85	11,092,028	###	###	###	0.3
2008-Nov-06 Thu	###	4.44	4.21	4.27			30.4	30.4	###
2008-Nov-05 Wed	###	4.8	4.52	###	10,079,079	###	###	###	0.0
2008-Nov-04 Tue	4.24	4.55	4.22	4.46	6,682,051	###	88.3	88.3	0.3
2008-Nov-03 Mon	4.24	4.47	4.2	###			###	###	0.0
2008-Oct-31 Fri	###	###	3.84	###	12,938,453	24,841,829	26.2	26.2	0.0
2008-Oct-30 Thu	###	###	3.72	4			71.9	71.9	0.3
2008-Oct-29 Wed	###	4.45	###	###	16,124,425	35,876,845	10.2	10.2	0.0
2008-Oct-28 Tue	4.25	###	###	4.25			78.3	78.3	###
2008-Oct-27 Mon	###	4.46	###	4.27	9,683,748	21,594,758	###	###	###
2008-Oct-24 Fri	4.55	###	###	###	9,914,742	0	14.2	14.2	0.0
2008-Oct-23 Thu	4.57	4.77	###	###	4,511,774	10,760,580	###	###	0.0
2008-Oct-22 Wed	4.84	###	4.41	4.78			###	###	###
2008-Oct-21 Tue	4.82	###	4.8	###	5,183,552	12,440,524	###	###	0.0
2008-Oct-20 Mon	4.73	###	###	4.7			###	###	0.3
2008-Oct-17 Fri	4.77	###	4.72	4.81	4,797,929	###	84.5	84.5	###
2008-Oct-16 Thu	4.75	###	4.53	###			###	###	0.0
2008-Oct-15 Wed	4.77	###	4.77	###	7,834,679	###	###	###	0.0
2008-Oct-14 Tue	###	###	###	4.71			###	###	###
2008-Oct-13 Mon	###	###	4.75	4.77	8,694,751	###	###	###	###
2008-Oct-10 Fri	###	###	4.5	4.5	5,912,147	###	46.7	46.7	###
2008-Oct-09 Thu	###	###	4.85	###			29.4	29.4	0.0
2008-Oct-08 Wed	###	###	###	5.23			###	###	###
2008-Oct-07 Tue	###	5.83	###	5.7			96.6	96.6	0.4
2008-Oct-06 Mon	###	###	5.2	###			###	###	0.0
2008-Oct-03 Fri	5.51	5.7	5.45	###	6,296,174	35,101,170	83.5	83.5	0.0
2008-Oct-02 Thu	###	5.89	###	5.8			###	###	0.4
2008-Oct-01 Wed	5.7	5.74	5.4	5.56	3,425,376	19,079,344	21.6	21.6	0.4
2008-Sep-30 Tue	###	5.75	5.28	5.4	5,284,740	29,145,341	64.6	64.6	0.4
2008-Sep-29 Mon	###	###	5.46	###	1,625,825	###	###	###	0.0
2008-Sep-26 Fri	###	###	###	5.75			27.2	27.2	###
2008-Sep-25 Thu	###	###	5.89	###			25.0	25.0	0.0
2008-Sep-24 Wed	5.8	###	5.75	###	8,034,658	23,099,641	###	###	0.0
2008-Sep-23 Tue	###	6	###	5.7	5,853,173	###	14.7	14.7	0.4
2008-Sep-22 Mon	###	6.4	###	###			###	###	0.0
2008-Sep-19 Fri	###	###	###	###			###	###	0.0
2008-Sep-18 Thu	###	5.49	###	5.45			###	###	###
2008-Sep-17 Wed	5.48	###	###	###			28.2	28.2	0.0
2008-Sep-16 Tue	###	###	###	5.26			###	###	0.4
2008-Sep-15 Mon	5.27	5.41	###	###			38.3	38.3	0.0
2008-Sep-12 Fri	5.76	5.83	5.43	5.47			###	###	###
2008-Sep-11 Thu	###	###	5.74	5.79	4,816,443	###	31.9	31.9	###
2008-Sep-10 Wed	5.7	###	5.59	###	5,652,459	15,798,622	92.3	92.3	0.0
2008-Sep-09 Tue	5.89	5.89	5.73	5.81	6,671,880	38,763,622	###	###	###
2008-Sep-08 Mon	###	5.88	5.58	5.83			87.8	87.8	###
2008-Sep-05 Fri	###	5.48	###	5.45			84.1	84.1	###
2008-Sep-04 Thu	5.43	5.48	###	5.46	8,589,045	23,533,983	###	###	###
2008-Sep-03 Wed	5.7	5.85	###	5.49			16.0	16.0	0.4
2008-Sep-02 Tue	5.44	5.73	5.44	###			###	###	0.0
2008-Sep-01 Mon	###	###	###	###			###	###	0.0
2008-Aug-29 Fri	###	###	5.27	5.27			###	###	###
2008-Aug-28 Thu	###	###	5	###			###	###	0.0
2008-Aug-27 Wed	4.85	###	4.81	###			###	###	0.0
2008-Aug-26 Tue	4.78	###	4.7	###	3,982,727	###	82.0	82.0	0.0
2008-Aug-25 Mon	###	###	4.86	###			71.7	71.7	0.0
2008-Aug-22 Fri	4.79	4.83	###	4.76			24.0	24.0	###
2008-Aug-21 Thu	###	4.84	4.57	4.78	5,206,878	###	90.5	90.5	###
2008-Aug-20 Wed	4.7	4.73	###	###			24.7	24.7	0.0
2008-Aug-19 Tue	4.87	###	4.74	4.77	8,783,353	20,816,546	27.1	27.1	###
2008-Aug-18 Mon	4.85	###	4.83	###	3,497,876	8,447,370	75.6	75.6	0.0
2008-Aug-15 Fri	###	###	###	###	8,988,771	0	###	###	0.0
2008-Aug-14 Thu	###	###	###	###			###	###	0.0
2008-Aug-13 Wed	###	###	###	###	10,615,757	0	9.7	9.7	0.0
2008-Aug-12 Tue	###	5.51	###	5.5			###	###	0.4
2008-Aug-11 Mon	###	###	###	5.27	8,546,225	0	81.9	81.9	###
2008-Aug-08 Fri	4.85	5	4.78	###	7,643,576	37,377,086	###	###	0.0
2008-Aug-07 Thu	4.87	###	4.78	4.89			###	###	###
2008-Aug-06 Wed	4.7	###	###	4.84			###	###	0.3
2008-Aug-05 Tue	4.59	###	4.26	4.4			22.0	22.0	0.3
2008-Aug-04 Mon	###	###	4.54	4.57			31.2	31.2	###
2008-Aug-01 Fri	4.59	4.59	4.44	4.59	6,035,553	27,250,521	74.2	74.2	0.3
2008-Jul-31 Thu	###	###	4.59	###			###	###	0.0
2008-Jul-30 Wed	###	###	4.77	4.83	4,952,074	###	19.1	19.1	0.3
2008-Jul-29 Tue	###	4.72	4.58	###			###	###	0.0
2008-Jul-28 Mon	###	###	4.56	4.79			21.2	21.2	0.3
2008-Jul-25 Fri	5.2	###	###	###	9,241,756	0	###	###	0.0
2008-Jul-24 Thu	5.4	5.75	###	###			89.4	89.4	0.0
2008-Jul-23 Wed	###	5.42	###	###			92.6	92.6	0.0
2008-Jul-22 Tue	4.78	###	###	###			82.4	82.4	0.0
2008-Jul-21 Mon	4.77	###	4.74	###			###	###	0.0
2008-Jul-18 Fri	4.45	###	4.4	4.56	8,799,050	###	###	###	0.3
2008-Jul-17 Thu	4.29	4.46	4.28	###	19,003,447	###	###	###	0.0
2008-Jul-16 Wed	###	4.2	###	###	22,975,687	48,248,942	76.0	76.0	0.0
2008-Jul-15 Tue	###	###	###	###	13,412,043	0	32.3	32.3	0.0
2008-Jul-14 Mon	4.5	4.5	###	4.2			###	###	###
2008-Jul-11 Fri	4.7	4.78	4.51	4.56	13,493,221	###	###	###	0.3
2008-Jul-10 Thu	4.89	4.89	###	4.73	9,298,220	22,734,147	###	###	0.3
2008-Jul-09 Wed	###	###	###	###	9,205,641	0	###	###	0.0
2008-Jul-08 Tue	###	###	4.78	4.78			###	###	###
2008-Jul-07 Mon	###	###	###	###			17.6	17.6	0.0
2008-Jul-04 Fri	###	5.57	###	5.52			###	###	0.4
2008-Jul-03 Thu	###	###	###	###	8,621,827	0	###	###	0.0
2008-Jul-02 Wed	###	5.42	###	5.25			77.6	77.6	0.4
2008-Jul-01 Tue	###	5.48	###	###			15.5	15.5	0.0
2008-Jun-30 Mon	5.43	5.56	###	###			###	###	0.0
2008-Jun-27 Fri	###	5.48	###	###			62.3	62.3	0.0
2008-Jun-26 Thu	5.45	###	5.43	###			###	###	0.0
2008-Jun-25 Wed	5.56	###	5.2	5.43			###	###	0.4
2008-Jun-24 Tue	###	5.73	###	###	7,257,442	20,792,571	###	###	0.0
2008-Jun-23 Mon	5.55	5.71	5.55	###	11,262,784	63,409,473	81.1	81.1	0.0
2008-Jun-20 Fri	###	5.85	5.57	5.78	11,584,975	###	###	###	0.4
2008-Jun-19 Thu	5.78	5.84	5.72	5.8			73.2	73.2	0.4
2008-Jun-18 Wed	5.53	5.85	5.53	5.83	12,005,785	###	###	###	###
2008-Jun-17 Tue	5.25	###	###	###			###	###	0.0
2008-Jun-16 Mon	###	5.46	###	###			###	###	0.0
2008-Jun-13 Fri	5.54	5.54	###	5.42	14,990,945	###	###	###	0.4
2008-Jun-12 Thu	###	5.73	5.54	###			###	###	0.0
2008-Jun-11 Wed	###	###	5.8	5.86	14,363,747	###	###	###	0.4
2008-Jun-10 Tue	###	###	5.86	5.86			31.1	31.1	0.4
2008-Jun-06 Fri	###	6.2	###	###	8,324,423	###	37.1	37.1	0.0
2008-Jun-05 Thu	6.29	6.29	###	###			###	###	0.0
2008-Jun-04 Wed	6.25	6.26	###	6.2	7,415,127	23,209,347	34.9	34.9	0.4
2008-Jun-03 Tue	6.21	6.27	###	###			44.7	44.7	0.0
2008-Jun-02 Mon	6.2	6.25	###	6.2			73.2	73.2	0.4
2008-May-30 Fri	###	###	###	###			###	###	0.0
2008-May-29 Thu	###	6.29	###	###	5,377,129	16,911,070	###	###	0.0
2008-May-28 Wed	###	###	###	###			38.4	38.4	0.0
2008-May-27 Tue	###	###	5.85	###	9,867,741	28,863,142	73.6	73.6	0.0
2008-May-26 Mon	###	6.27	###	###			76.3	76.3	0.0
2008-May-23 Fri	6.2	###	###	###	11,828,946	0	34.4	34.4	0.0
2008-May-22 Thu	###	###	###	###			78.7	78.7	0.0
2008-May-21 Wed	###	6.44	###	###	6,108,678	19,669,943	13.6	13.6	0.0
2008-May-20 Tue	###	6.45	###	6.41			###	###	0.5
2008-May-19 Mon	6.55	6.57	6.27	###			13.8	13.8	0.0
2008-May-16 Fri	6.73	6.79	6.59	6.59	6,764,946	45,257,488	18.7	18.7	###
2008-May-15 Thu	6.76	6.87	6.7	6.8	7,167,344	48,630,429	###	###	0.5
2008-May-14 Wed	6.75	6.77	6.57	6.71			###	###	###
2008-May-13 Tue	6.89	###	6.75	6.76	4,157,683	14,032,180	22.8	22.8	0.5
2008-May-12 Mon	###	###	6.82	###	3,113,681	10,617,652	###	###	0.0
2008-May-09 Fri	###	###	6.88	###			64.6	64.6	0.0
2008-May-08 Thu	###	###	6.86	###			###	###	0.0
2008-May-07 Wed	###	###	###	###	3,917,725	0	29.3	29.3	0.0
2008-May-06 Tue	###	###	###	###	2,181,853	0	66.4	66.4	0.0
2008-May-05 Mon	7.25	###	###	7.28			68.5	68.5	0.5
2008-May-02 Fri	7.2	7.27	###	7.24			69.3	69.3	0.5
2008-May-01 Thu	###	###	###	###			22.4	22.4	0.0
2008-Apr-30 Wed	7	###	6.85	7.23			84.4	84.4	###
2008-Apr-29 Tue	6.85	###	6.8	###	6,608,775	###	###	###	0.0
2008-Apr-28 Mon	6.82	6.85	###	6.85	3,461,026	###	73.6	73.6	###
2008-Apr-24 Thu	###	6.7	6.57	###	6,462,941	###	73.8	73.8	0.0
2008-Apr-23 Wed	6.76	6.81	###	6.8			###	###	0.5
2008-Apr-22 Tue	6.8	6.81	###	6.72			31.5	31.5	0.5
2008-Apr-21 Mon	6.73	###	###	6.84	6,473,721	0	77.2	77.2	0.5
2008-Apr-18 Fri	6.77	6.78	6.49	6.58			14.3	14.3	0.5
2008-Apr-17 Thu	###	###	6.7	6.78			###	###	0.5
2008-Apr-16 Wed	6.7	6.81	###	6.79			###	###	0.5
2008-Apr-15 Tue	6.53	6.78	6.49	###			79.3	79.3	0.0
2008-Apr-14 Mon	6.43	###	###	6.44	4,532,685	0	75.1	75.1	0.5
2008-Apr-11 Fri	###	###	6.43	###			###	###	0.0
2008-Apr-10 Thu	6.72	6.85	6.49	6.73	6,610,156	44,089,740	###	###	###
2008-Apr-09 Wed	###	###	###	7			###	###	0.5
2008-Apr-08 Tue	7.2	###	###	7.25	5,092,645	0	76.4	76.4	0.5
2008-Apr-07 Mon	###	7.29	###	7.27			###	###	###
2008-Apr-04 Fri	###	7.29	###	7.2	5,668,821	20,662,852	64.7	64.7	0.5
2008-Apr-03 Thu	###	###	###	###	5,656,021	0	27.5	27.5	0.0
2008-Apr-02 Wed	###	###	###	###	8,241,776	0	###	###	0.0
2008-Apr-01 Tue	7	7	6.88	###	2,092,658	14,523,046	33.0	33.0	0.0
2008-Mar-31 Mon	6.89	###	6.86	###	6,352,588	21,789,376	###	###	0.0
2008-Mar-28 Fri	###	###	6.78	6.89	7,213,427	###	32.0	32.0	0.5
2008-Mar-27 Thu	###	###	6.82	###	5,471,183	###	66.8	66.8	0.0
2008-Mar-26 Wed	6.79	###	6.73	###			###	###	0.0
2008-Mar-25 Tue	6.8	###	###	###			20.7	20.7	0.0
2008-Mar-20 Thu	6.47	###	###	6.54			###	###	0.5
2008-Mar-19 Wed	6.28	###	6.2	6.54			88.2	88.2	0.5
2008-Mar-18 Tue	###	###	5.85	###	6,190,450	###	###	###	0.0
2008-Mar-17 Mon	###	###	5.78	5.85			17.2	17.2	0.4
2008-Mar-14 Fri	###	###	5.89	###	8,306,776	24,463,455	###	###	0.0
2008-Mar-13 Thu	6.2	6.26	###	6.22			###	###	0.4
2008-Mar-12 Wed	6.49	###	###	6.25	11,848,458	0	###	###	###
2008-Mar-11 Tue	6.46	###	###	###			###	###	0.0
2008-Mar-10 Mon	###	###	6.22	6.55			92.0	92.0	0.5
2008-Mar-07 Fri	###	###	###	###			###	###	0.0
2008-Mar-06 Thu	###	6.79	6.47	6.72	2,662,354	###	###	###	0.5
2008-Mar-05 Wed	###	6.85	6.51	6.59	6,343,827	###	###	###	###
2008-Mar-04 Tue	6.7	6.7	###	6.53	6,180,543	###	28.6	28.6	###
2008-Mar-03 Mon	6.78	6.82	###	###	4,700,957	###	###	###	0.0
2008-Feb-29 Fri	###	###	###	###	4,640,952	0	###	###	0.0
2008-Feb-28 Thu	###	7.22	###	###	6,283,451	22,683,258	81.2	81.2	0.0
2008-Feb-27 Wed	7.29	###	###	7.25			###	###	0.5
2008-Feb-26 Tue	###	7.28	###	###	4,368,051	###	###	###	0.0
2008-Feb-25 Mon	###	###	###	###			###	###	0.0
2008-Feb-22 Fri	7.2	###	###	7.21	4,173,155	0	68.2	68.2	###
2008-Feb-21 Thu	###	7.48	7.27	###	9,473,073	###	###	###	0.0
2008-Feb-20 Wed	###	###	###	###			15.2	15.2	0.0
2008-Feb-19 Tue	7.49	###	###	###			79.4	79.4	0.0
2008-Feb-18 Mon	7.27	7.43	7.2	###			80.7	80.7	0.0
2008-Feb-15 Fri	7.2	7.26	###	7.26	6,089,947	###	74.7	74.7	0.5
2008-Feb-14 Thu	7.28	7.41	###	###			75.3	75.3	0.0
2008-Feb-13 Wed	###	###	###	###	6,795,020	0	###	###	0.0
2008-Feb-12 Tue	7.2	7.4	###	###			###	###	0.0
2008-Feb-11 Mon	###	###	6.84	###	6,425,423	21,974,946	###	###	0.0
2008-Feb-08 Fri	###	7.27	###	###			65.7	65.7	0.0
2008-Feb-07 Thu	7.28	###	###	###			21.4	21.4	0.0
2008-Feb-06 Wed	###	7.51	7.22	###			###	###	0.0
2008-Feb-05 Tue	###	7.75	7.4	7.57	6,975,376	52,838,473	###	###	###
2008-Feb-04 Mon	###	7.85	7.53	7.72			76.3	76.3	###
2008-Feb-01 Fri	7.44	7.76	###	7.5			64.1	64.1	0.5
2008-Jan-31 Thu	7	###	6.79	7.26	9,446,440	###	87.5	87.5	0.5
2008-Jan-30 Wed	###	###	###	###	6,834,045	0	###	###	0.0
2008-Jan-29 Tue	7.58	###	###	###			###	###	0.0
2008-Jan-25 Fri	###	7.85	###	7.85	7,897,048	###	86.7	86.7	###
2008-Jan-24 Thu	###	7.4	###	###			###	###	0.0
2008-Jan-23 Wed	7.25	###	6.86	###			13.9	13.9	0.0
2008-Jan-22 Tue	###	###	6.84	6.84			###	###	0.5
2008-Jan-21 Mon	7.46	7.55	###	7.26	4,473,423	16,887,171	###	###	0.5
2008-Jan-18 Fri	###	7.56	7.27	7.56			87.1	87.1	0.5
2008-Jan-17 Thu	7.54	###	7.41	7.43	6,366,574	23,588,156	###	###	###
2008-Jan-16 Wed	###	7.41	###	###			###	###	0.0
2008-Jan-15 Tue	7.4	7.4	7.24	###	4,921,143	###	34.2	34.2	0.0
2008-Jan-14 Mon	7.5	7.53	7.26	###			###	###	0.0
2008-Jan-11 Fri	7.7	7.81	###	7.52	5,189,871	20,266,446	31.1	31.1	0.5
2008-Jan-10 Thu	###	7.73	###	###	8,417,528	32,533,745	40.6	40.6	0.0
2008-Jan-09 Wed	###	###	7.71	7.8			###	###	0.6
2008-Jan-08 Tue	8.2	8.28	###	###			17.3	17.3	0.0
2008-Jan-07 Mon	###	###	7.85	###			###	###	0.0
2008-Jan-04 Fri	###	8.42	8.2	###	4,458,271	###	###	###	0.0
2008-Jan-03 Thu	8.25	###	###	###			76.9	76.9	0.0
2008-Jan-02 Wed	8.42	8.56	###	8.4	1,340,380	5,736,826	29.4	29.4	###
2007-Dec-31 Mon	8.4	8.5	###	8.42			###	###	###
2007-Dec-28 Fri	8.41	8.45	8.23	8.23	3,479,625	29,020,072	###	###	0.6
2007-Dec-27 Thu	8.5	###	8.41	8.45			24.4	24.4	###
2007-Dec-24 Mon	8.74	###	8.52	8.58			14.4	14.4	0.6
2007-Dec-21 Fri	8.74	8.83	###	###			###	###	0.0
2007-Dec-20 Thu	###	###	8.7	9			79.0	79.0	0.6
2007-Dec-19 Wed	8.55	###	8.47	8.76	10,133,354	42,914,754	83.2	83.2	0.6
2007-Dec-18 Tue	8.2	8.78	###	8.75			###	###	0.6
2007-Dec-17 Mon	###	8.83	8.4	8.5	6,751,986	58,168,359	56.1	56.1	0.6
2007-Dec-14 Fri	###	###	8.78	8.87	4,500,088	19,755,386	31.4	31.4	###
2007-Dec-13 Thu	###	###	###	###	3,317,521	0	###	###	0.0
2007-Dec-12 Wed	9	###	###	###	4,688,347	0	###	###	0.0
2007-Dec-11 Tue	9.22	###	###	###			###	###	0.0
2007-Dec-10 Mon	###	9.24	###	9.2	2,498,250	###	###	###	0.7
2007-Dec-07 Fri	9.22	###	9.2	9.28			###	###	0.7
2007-Dec-06 Thu	###	###	###	9.24			79.6	79.6	###
2007-Dec-05 Wed	###	9.2	###	###	6,266,424	28,825,550	###	###	0.0
2007-Dec-04 Tue	9.2	9.29	###	9.21	6,269,051	29,119,741	68.2	68.2	0.7
2007-Dec-03 Mon	###	9.24	###	###	4,441,222	20,518,445	###	###	0.0
2007-Nov-30 Fri	###	###	###	###			###	###	0.0
2007-Nov-29 Thu	###	###	8.89	###	6,264,082	27,843,844	72.7	72.7	0.0
2007-Nov-28 Wed	8.8	8.83	8.72	8.82			76.8	76.8	###
2007-Nov-27 Tue	8.78	###	8.76	8.89	7,770,278	###	76.2	76.2	###
2007-Nov-26 Mon	###	9	###	###			68.5	68.5	0.0
2007-Nov-23 Fri	8.86	###	8.84	###	2,120,481	9,372,526	###	###	0.0
2007-Nov-22 Thu	8.8	8.86	8.72	8.85			78.7	78.7	0.6
2007-Nov-21 Wed	8.77	8.87	8.75	8.85			###	###	0.6
2007-Nov-20 Tue	8.71	8.85	###	8.81			79.0	79.0	###
2007-Nov-19 Mon	8.83	###	8.73	8.82	3,563,941	###	35.3	35.3	###
2007-Nov-16 Fri	###	8.88	###	8.7	4,769,920	21,178,444	70.7	70.7	###
2007-Nov-15 Thu	8.76	###	8.7	8.7	4,930,050	###	32.2	32.2	###
2007-Nov-14 Wed	8.77	8.8	###	8.8			66.3	66.3	0.6
2007-Nov-13 Tue	###	8.77	8.55	###			###	###	0.0
2007-Nov-12 Mon	8.7	8.71	###	###	3,329,180	14,498,578	###	###	0.0
2007-Nov-09 Fri	8.77	8.8	###	8.74	6,266,421	27,572,252	35.6	35.6	0.6
2007-Nov-08 Thu	8.8	8.84	8.73	8.75	11,502,380	###	37.9	37.9	0.6
2007-Nov-07 Wed	###	###	8.88	###	5,187,874	###	###	###	0.0
2007-Nov-06 Tue	###	9	###	###			64.9	64.9	0.0
2007-Nov-05 Mon	###	###	8.83	8.87			50.1	50.1	###
2007-Nov-02 Fri	8.89	###	8.88	###			68.2	68.2	0.0
2007-Nov-01 Thu	9	###	###	###			###	###	0.0
2007-Oct-31 Wed	###	###	###	###	3,687,451	0	27.9	27.9	0.0
2007-Oct-30 Tue	###	###	###	###	4,775,985	0	33.3	33.3	0.0
2007-Oct-29 Mon	###	###	###	###			37.0	37.0	0.0
2007-Oct-26 Fri	###	###	###	###			###	###	0.0
2007-Oct-25 Thu	###	9.2	###	###			70.3	70.3	0.0
2007-Oct-24 Wed	###	###	###	9			71.3	71.3	0.6
2007-Oct-23 Tue	8.89	9	8.83	9	4,384,475	###	###	###	0.6
2007-Oct-22 Mon	8.7	8.83	###	8.81			77.0	77.0	###
2007-Oct-19 Fri	8.76	8.8	8.73	8.78			###	###	0.6
2007-Oct-18 Thu	8.89	8.89	8.78	8.81			###	###	###
2007-Oct-17 Wed	###	8.81	###	8.77			###	###	###
2007-Oct-16 Tue	8.55	8.72	8.53	###			###	###	0.0
2007-Oct-15 Mon	8.76	8.77	8.57	###			27.3	27.3	0.0
2007-Oct-12 Fri	8.8	8.85	###	8.72			###	###	0.6
2007-Oct-11 Thu	8.8	8.89	8.72	8.84	4,189,153	###	###	###	###
2007-Oct-10 Wed	###	###	8.81	8.84			22.2	22.2	###
2007-Oct-09 Tue	8.8	###	8.79	8.82	4,965,021	###	67.0	67.0	###
2007-Oct-08 Mon	###	###	8.76	8.77			18.5	18.5	###
2007-Oct-05 Fri	8.8	8.84	8.7	8.77			28.5	28.5	###
2007-Oct-04 Thu	8.82	8.89	8.75	8.79			40.0	40.0	0.6
2007-Oct-03 Wed	8.84	###	8.72	8.88			71.7	71.7	0.6
2007-Oct-02 Tue	9	###	8.82	8.85			###	###	0.6
2007-Oct-01 Mon	###	###	8.86	###	3,436,772	###	###	###	0.0
2007-Sep-28 Fri	###	###	###	9	12,954,778	0	29.8	29.8	0.6
2007-Sep-27 Thu	###	###	8.89	###	7,688,185	34,173,982	28.7	28.7	0.0
2007-Sep-26 Wed	###	###	9	###			###	###	0.0
2007-Sep-25 Tue	###	###	###	###	6,011,173	0	###	###	0.0
2007-Sep-24 Mon	###	###	###	###	5,744,971	0	###	###	0.0
2007-Sep-21 Fri	9	###	###	###	8,462,688	0	###	###	0.0
2007-Sep-20 Thu	###	###	###	###	12,691,681	0	33.6	33.6	0.0
2007-Sep-19 Wed	8.89	###	8.82	###	15,219,950	67,119,979	###	###	0.0
2007-Sep-18 Tue	8.85	8.88	8.7	8.74	14,121,041	124,123,950	###	###	0.6
2007-Sep-17 Mon	8.79	8.88	8.79	8.85	4,090,249	36,137,349	###	###	0.6
2007-Sep-14 Fri	8.82	###	8.8	8.87			67.1	67.1	###
2007-Sep-13 Thu	8.8	8.83	8.75	8.81	10,903,529	###	###	###	###
2007-Sep-12 Wed	8.74	8.88	8.73	8.76			76.1	76.1	0.6
2007-Sep-11 Tue	8.8	8.84	8.71	8.74			29.2	29.2	0.6
2007-Sep-10 Mon	8.71	8.78	###	8.72			###	###	0.6
2007-Sep-07 Fri	8.85	8.89	8.76	8.86			###	###	0.6
2007-Sep-06 Thu	###	###	###	8.85	3,032,442	0	###	###	0.6
2007-Sep-05 Wed	8.87	###	8.74	8.79	9,784,340	###	32.1	32.1	0.6
2007-Sep-04 Tue	8.75	8.88	8.74	8.85	7,288,086	###	77.0	77.0	0.6
2007-Sep-03 Mon	###	8.75	###	8.7			###	###	###
2007-Aug-31 Fri	8.59	###	8.51	8.59	8,203,447	###	54.5	54.5	###
2007-Aug-30 Thu	###	###	8.46	8.55	4,262,023	18,028,357	29.0	29.0	###
2007-Aug-29 Wed	8.42	8.53	###	8.5	8,256,347	###	###	###	0.6
2007-Aug-28 Tue	8.42	###	###	###			86.0	86.0	0.0
2007-Aug-27 Mon	8.44	8.45	###	8.45	3,346,984	###	###	###	###
2007-Aug-24 Fri	8.47	8.47	8.27	###			###	###	0.0
2007-Aug-23 Thu	8.53	###	8.4	8.5	11,395,585	47,861,457	28.0	28.0	0.6
2007-Aug-22 Wed	8.24	###	8.23	###	5,541,828	22,804,622	72.3	72.3	0.0
2007-Aug-21 Tue	###	8.21	###	8.21	6,038,424	###	###	###	###
2007-Aug-20 Mon	7.75	###	7.75	###			###	###	0.0
2007-Aug-17 Fri	7.75	7.85	###	7.72			41.6	41.6	###
2007-Aug-16 Thu	7.86	8	###	7.83			###	###	###
2007-Aug-15 Wed	###	###	7.82	7.85	8,198,270	###	57.8	57.8	###
2007-Aug-14 Tue	###	###	###	###			###	###	0.0
2007-Aug-13 Mon	8.24	###	###	8.25			71.9	71.9	###
2007-Aug-10 Fri	###	8.2	###	###	6,108,028	###	###	###	0.0
2007-Aug-09 Thu	###	8.28	###	8.28			76.5	76.5	###
2007-Aug-08 Wed	###	###	###	8			57.0	57.0	###
2007-Aug-07 Tue	7.79	###	7.76	7.85	4,670,572	###	###	###	###
2007-Aug-06 Mon	###	7.84	###	###	2,551,679	10,002,581	55.4	55.4	0.0
2007-Aug-03 Fri	7.76	7.88	7.57	7.79			###	###	###
2007-Aug-02 Thu	7.73	7.86	###	7.73	6,980,926	###	78.3	78.3	0.6
2007-Aug-01 Wed	7.71	7.73	7.54	###	6,785,723	###	63.8	63.8	0.0
2007-Jul-31 Tue	7.77	7.79	###	7.73	4,664,577	18,168,527	30.1	30.1	0.6
2007-Jul-30 Mon	7.79	7.81	###	7.8	6,627,750	###	59.4	59.4	0.6
2007-Jul-27 Fri	7.75	###	7.72	7.8	4,558,827	17,597,072	###	###	0.6
2007-Jul-26 Thu	8.22	8.25	7.86	###			###	###	0.0
2007-Jul-25 Wed	###	8.26	###	###			###	###	0.0
2007-Jul-24 Tue	###	8.25	###	8.2	6,608,255	27,259,051	69.3	69.3	0.6
2007-Jul-23 Mon	###	8.22	###	###			###	###	0.0
2007-Jul-20 Fri	8.22	8.25	###	8.25	6,611,853	###	63.5	63.5	###
2007-Jul-19 Thu	8.28	###	###	8.23	5,741,854	0	###	###	0.6
2007-Jul-18 Wed	###	###	8	8.2	5,517,244	22,068,976	78.7	78.7	0.6
2007-Jul-17 Tue	###	###	8	###			###	###	0.0
2007-Jul-16 Mon	8.21	8.26	8.21	8.25			71.0	71.0	###
2007-Jul-13 Fri	###	8.25	###	8.22	7,757,457	###	###	###	0.6
2007-Jul-12 Thu	8.24	8.24	###	###	10,436,689	42,999,158	16.6	16.6	0.0
2007-Jul-11 Wed	8.2	###	###	8.23			###	###	0.6
2007-Jul-10 Tue	###	###	###	8.25			###	###	###
2007-Jul-09 Mon	8.42	8.46	###	###			###	###	0.0
2007-Jul-06 Fri	8.44	8.45	###	8.41			35.5	35.5	###
2007-Jul-05 Thu	8.45	8.51	8.43	8.45			62.1	62.1	###
2007-Jul-04 Wed	8.46	8.52	8.43	8.45	13,278,657	###	42.9	42.9	###
2007-Jul-03 Tue	###	8.45	8.21	8.45	10,017,181	###	###	###	###
2007-Jul-02 Mon	8.2	###	###	###	5,820,126	0	###	###	0.0
2007-Jun-29 Fri	###	8.29	###	###			60.0	60.0	0.0
2007-Jun-28 Thu	###	###	###	###			###	###	0.0
2007-Jun-27 Wed	8.22	8.22	###	8	11,890,781	###	###	###	###
2007-Jun-26 Tue	8.41	8.45	8.24	8.27			###	###	###
2007-Jun-25 Mon	###	###	8.41	8.45	7,638,224	###	###	###	###
2007-Jun-22 Fri	###	8.85	8.59	8.85	5,682,072	###	###	###	0.6
2007-Jun-21 Thu	8.75	8.78	###	###			25.3	25.3	0.0
2007-Jun-20 Wed	###	8.81	8.59	8.75			###	###	0.6
2007-Jun-19 Tue	###	8.48	###	8.45	10,217,820	43,323,556	82.0	82.0	###
2007-Jun-18 Mon	###	###	8.27	###	14,699,250	###	###	###	0.0
2007-Jun-15 Fri	###	###	8.46	8.47	11,889,873	###	###	###	###
2007-Jun-14 Thu	###	8.71	8.58	###	9,797,872	###	###	###	0.0
2007-Jun-13 Wed	8.49	###	8.46	8.55	7,639,047	###	76.3	76.3	###
2007-Jun-12 Tue	8.8	8.85	###	###	5,810,241	###	###	###	0.0
2007-Jun-08 Fri	###	8.77	8.58	8.71			###	###	0.6
2007-Jun-07 Thu	8.7	8.78	###	8.75			65.8	65.8	0.6
2007-Jun-06 Wed	8.89	8.89	8.72	8.77			26.9	26.9	###
2007-Jun-05 Tue	###	###	8.86	8.86			###	###	0.6
2007-Jun-04 Mon	8.85	###	8.8	###	4,595,671	20,220,952	71.2	71.2	0.0
2007-Jun-01 Fri	###	###	###	8.75			14.8	14.8	0.6
2007-May-31 Thu	8.7	8.88	###	8.84			###	###	###
2007-May-30 Wed	8.47	###	8.47	8.53	8,070,350	###	77.8	77.8	###
2007-May-29 Tue	###	8.46	###	8.42			77.8	77.8	###
2007-May-28 Mon	8.47	8.47	8.27	###	3,217,149	###	###	###	0.0
2007-May-25 Fri	8.5	8.5	###	8.47			###	###	###
2007-May-24 Thu	8.54	8.58	8.48	8.5			39.0	39.0	0.6
2007-May-23 Wed	###	8.71	###	###	6,175,058	26,892,377	36.8	36.8	0.0
2007-May-22 Tue	8.81	8.81	###	###			24.9	24.9	0.0
2007-May-21 Mon	8.81	8.88	8.76	8.82			67.1	67.1	###
2007-May-18 Fri	8.85	8.88	###	8.8			35.6	35.6	0.6
2007-May-17 Thu	###	###	8.77	8.85	4,427,954	19,416,578	28.0	28.0	0.6
2007-May-16 Wed	8.83	###	8.78	8.84	7,080,922	31,085,247	68.4	68.4	###
2007-May-15 Tue	###	8.82	###	8.82	5,632,272	###	84.6	84.6	###
2007-May-14 Mon	8.73	8.79	###	###			31.6	31.6	0.0
2007-May-11 Fri	8.76	8.78	###	###			27.3	27.3	0.0
2007-May-10 Thu	8.79	###	8.72	8.76	9,730,043	42,422,987	32.0	32.0	0.6
2007-May-09 Wed	8.71	8.85	###	8.74			68.5	68.5	0.6
2007-May-08 Tue	8.72	8.74	8.57	8.7			42.7	42.7	###
2007-May-07 Mon	8.72	8.72	8.57	8.72	2,323,283	20,084,781	###	###	0.6
2007-May-04 Fri	8.72	8.72	8.56	###			###	###	0.0
2007-May-03 Thu	###	###	8.53	###	3,993,379	###	33.4	33.4	0.0
2007-May-02 Wed	8.56	###	8.48	###	4,674,754	19,820,956	###	###	0.0
2007-May-01 Tue	###	###	8.46	8.48	3,718,820	###	31.7	31.7	0.6
2007-Apr-30 Mon	###	8.7	8.55	###	3,656,373	###	###	###	0.0
2007-Apr-27 Fri	###	###	8.46	8.48	5,344,643	###	22.1	22.1	0.6
2007-Apr-26 Thu	8.46	###	8.41	###			###	###	0.0
2007-Apr-24 Tue	8.47	8.59	###	8.43	2,644,179	11,356,748	35.0	35.0	0.6
2007-Apr-23 Mon	###	8.75	###	8.45			###	###	###
2007-Apr-20 Fri	8.75	8.75	8.53	8.57	2,781,153	###	###	###	0.6
2007-Apr-19 Thu	8.8	8.84	###	8.7			###	###	###
2007-Apr-18 Wed	8.89	###	8.76	8.86	5,488,825	24,041,053	###	###	0.6
2007-Apr-17 Tue	8.76	###	8.76	8.89	4,651,846	20,375,085	84.9	84.9	###
2007-Apr-16 Mon	8.72	8.74	###	8.74			65.8	65.8	0.6
2007-Apr-13 Fri	8.82	8.82	8.58	###			22.2	22.2	0.0
2007-Apr-12 Thu	###	8.8	###	8.75			69.9	69.9	0.6
2007-Apr-11 Wed	8.82	8.82	###	8.72			27.9	27.9	0.6
2007-Apr-10 Tue	###	8.75	8.58	8.73	3,567,526	###	72.6	72.6	###
2007-Apr-05 Thu	###	###	8.55	8.58	1,904,487	8,141,681	###	###	0.6
2007-Apr-04 Wed	8.54	###	8.46	###	4,430,956	18,742,943	74.0	74.0	0.0
2007-Apr-03 Tue	###	8.43	###	8.43			###	###	0.6
2007-Apr-02 Mon	###	8.2	###	###			###	###	0.0
2007-Mar-30 Fri	8.27	8.27	###	###			17.8	17.8	0.0
2007-Mar-29 Thu	###	8.21	###	###	4,507,946	###	###	###	0.0
2007-Mar-28 Wed	8.25	8.25	###	###	4,334,542	17,879,985	14.0	14.0	0.0
2007-Mar-27 Tue	###	###	###	###			###	###	0.0
2007-Mar-26 Mon	8.45	8.49	###	###	2,228,679	9,460,742	23.6	23.6	0.0
2007-Mar-23 Fri	8.46	8.49	###	8.44	1,779,086	7,552,220	33.6	33.6	0.6
2007-Mar-22 Thu	8.48	8.5	8.44	8.48			###	###	0.6
2007-Mar-21 Wed	8.47	8.49	###	8.4			###	###	###
2007-Mar-20 Tue	8.51	8.54	8.46	8.5	4,912,358	41,755,043	###	###	0.6
2007-Mar-19 Mon	8.4	8.48	8.26	8.4			68.1	68.1	###
2007-Mar-16 Fri	8.45	8.5	8.21	###	6,884,775	###	28.3	28.3	0.0
2007-Mar-15 Thu	8.52	8.53	8.44	8.51	9,256,986	78,545,526	30.3	30.3	0.6
2007-Mar-14 Wed	###	8.41	8.28	###	4,506,342	37,605,423	###	###	0.0
2007-Mar-13 Tue	8.57	###	8.47	8.53			37.9	37.9	###
2007-Mar-12 Mon	###	8.49	###	8.44	4,276,447	###	###	###	0.6
2007-Mar-09 Fri	8.42	8.43	###	###	3,715,347	15,660,187	###	###	0.0
2007-Mar-08 Thu	8.26	###	8.23	###	4,355,920	###	73.7	73.7	0.0
2007-Mar-07 Wed	8.45	8.45	###	###			###	###	0.0
2007-Mar-06 Tue	###	###	###	###			###	###	0.0
2007-Mar-05 Mon	8.4	8.4	###	###			38.4	38.4	0.0
2007-Mar-02 Fri	###	###	8.42	8.45			###	###	###
2007-Mar-01 Thu	###	8.72	###	###	3,566,876	15,551,579	68.9	68.9	0.0
2007-Feb-28 Wed	8.5	###	8.5	###			69.3	69.3	0.0
2007-Feb-27 Tue	9	9	8.74	8.81			20.5	20.5	###
2007-Feb-26 Mon	###	###	8.88	###			64.2	64.2	0.0
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	8.85	###	5,875,786	26,000,353	78.2	78.2	0.0
2007-Feb-21 Wed	###	###	8.85	8.85			28.8	28.8	0.6
2007-Feb-20 Tue	8.85	###	8.71	8.89	4,321,845	###	73.1	73.1	###
2007-Feb-19 Mon	###	8.85	###	8.85	4,469,687	###	82.7	82.7	0.6
2007-Feb-16 Fri	8.79	8.79	###	8.71	4,793,441	21,067,173	30.6	30.6	0.6
2007-Feb-15 Thu	8.8	8.8	8.74	8.77			36.2	36.2	###
2007-Feb-14 Wed	8.8	8.84	8.74	8.75	4,128,388	###	31.2	31.2	0.6
2007-Feb-13 Tue	###	8.81	###	8.76	8,673,241	38,205,626	76.5	76.5	0.6
2007-Feb-12 Mon	8.7	8.75	###	###	4,466,076	19,539,082	35.5	35.5	0.0
2007-Feb-09 Fri	0	0	0	0	0				0.0
2007-Feb-08 Thu	8.79	###	###	8.85	9,549,820	0	###	###	0.6
2007-Feb-07 Wed	###	###	###	8.75	3,814,841	0	78.8	78.8	0.6
2007-Feb-06 Tue	8.54	###	8.47	###			79.0	79.0	0.0
2007-Feb-05 Mon	8.52	8.56	8.42	8.47			###	###	###
2007-Feb-02 Fri	8.59	###	8.42	8.55			31.9	31.9	###
2007-Feb-01 Thu	###	###	8.49	8.57			35.6	35.6	0.6
2007-Jan-31 Wed	###	8.75	8.49	8.49			22.7	22.7	###
2007-Jan-30 Tue	8.54	###	8.51	###	9,989,744	###	71.8	71.8	0.0
2007-Jan-29 Mon	8.45	8.55	###	8.49	9,568,346	40,904,679	74.7	74.7	###
2007-Jan-25 Thu	###	8.48	###	8.43	8,489,940	35,997,345	74.0	74.0	0.6
2007-Jan-24 Wed	8.28	###	8.26	###	4,541,986	###	###	###	0.0
2007-Jan-23 Tue	###	8.26	###	8.22			###	###	0.6
2007-Jan-22 Mon	###	###	###	###			###	###	0.0
2007-Jan-19 Fri	###	###	8	###	5,711,249	###	30.6	30.6	0.0
2007-Jan-18 Thu	###	###	###	###	6,228,380	0	35.6	35.6	0.0
2007-Jan-17 Wed	###	###	###	###	7,559,380	0	33.2	33.2	0.0
2007-Jan-16 Tue	###	8.21	###	###			###	###	0.0
2007-Jan-15 Mon	###	8.2	###	8.2			###	###	0.6
2007-Jan-12 Fri	###	8.21	###	###			###	###	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	###	###	###	8			36.3	36.3	###
2007-Jan-09 Tue	###	###	###	###	8,154,824	0	65.6	65.6	0.0
2007-Jan-08 Mon	###	###	###	###	3,256,841	0	###	###	0.0
2007-Jan-05 Fri	###	8.21	###	###	10,481,220	###	###	###	0.0
2007-Jan-04 Thu	###	###	###	###	7,153,388	0	###	###	0.0
2007-Jan-03 Wed	8.25	8.25	8	###	5,690,675	###	20.2	20.2	0.0
2007-Jan-02 Tue	###	###	###	8.2	2,818,779	0	16.6	16.6	0.6
2006-Dec-29 Fri	###	8.4	8.2	8.28			24.4	24.4	###
2006-Dec-28 Thu	###	8.26	###	8.25	4,836,627	###	###	###	###
2006-Dec-27 Wed	###	###	7.85	###	2,153,441	8,452,255	78.4	78.4	0.0
2006-Dec-22 Fri	7.86	###	7.75	###			68.3	68.3	0.0
2006-Dec-21 Thu	###	###	7.82	7.86	8,909,885	34,837,650	29.0	29.0	###
2006-Dec-20 Wed	###	###	###	###			26.5	26.5	0.0
2006-Dec-19 Tue	###	###	###	###			###	###	0.0
2006-Dec-18 Mon	###	###	###	###	2,138,727	0	###	###	0.0
2006-Dec-15 Fri	8	###	###	###	3,216,879	0	###	###	0.0
2006-Dec-14 Thu	###	8	###	8	4,874,341	###	###	###	###
2006-Dec-13 Wed	###	###	7.83	###			70.5	70.5	0.0
2006-Dec-12 Tue	7.75	7.89	7.73	7.89			84.8	84.8	###
2006-Dec-11 Mon	7.79	7.8	7.71	7.74			30.2	30.2	0.6
2006-Dec-08 Fri	7.76	7.77	###	7.71			30.8	30.8	###
2006-Dec-07 Thu	7.75	7.8	###	7.74	6,452,129	###	###	###	0.6
2006-Dec-06 Wed	7.71	7.78	###	7.78	5,742,922	###	###	###	0.6
2006-Dec-05 Tue	7.89	7.89	7.71	7.71			14.6	14.6	###
2006-Dec-04 Mon	7.81	7.82	7.73	7.79			35.8	35.8	###
2006-Dec-01 Fri	###	###	7.81	7.81			20.7	20.7	0.6
2006-Nov-30 Thu	###	###	7.78	7.89			31.4	31.4	###
2006-Nov-29 Wed	###	###	7.8	7.89	7,141,426	###	###	###	###
2006-Nov-28 Tue	7.82	###	7.76	###	4,110,244	15,947,746	###	###	0.0
2006-Nov-27 Mon	###	###	###	###	2,374,053	0	74.5	74.5	0.0
2006-Nov-24 Fri	###	8	7.84	###			68.0	68.0	0.0
2006-Nov-23 Thu	7.88	###	7.83	###			70.3	70.3	0.0
2006-Nov-22 Wed	7.74	###	7.73	###			###	###	0.0
2006-Nov-21 Tue	7.54	###	7.51	###			###	###	0.0
2006-Nov-20 Mon	###	###	7.51	7.51	5,061,953	###	22.9	22.9	###
2006-Nov-17 Fri	###	###	7.49	###			69.4	69.4	0.0
2006-Nov-16 Thu	7.55	###	7.51	7.53			43.7	43.7	0.5
2006-Nov-15 Wed	###	###	7.51	7.55	6,313,979	###	30.7	30.7	###
2006-Nov-14 Tue	###	###	7.54	7.56			###	###	0.5
2006-Nov-13 Mon	###	###	7.57	###	4,915,483	###	###	###	0.0
2006-Nov-10 Fri	7.72	7.73	###	###	4,851,574	###	###	###	0.0
2006-Nov-09 Thu	7.85	7.89	7.7	7.74			###	###	0.6
2006-Nov-08 Wed	###	###	7.88	###	3,122,375	12,302,157	###	###	0.0
2006-Nov-07 Tue	7.84	###	7.83	###	2,593,146	###	###	###	0.0
2006-Nov-06 Mon	7.8	7.85	7.72	7.84	1,929,971	15,024,824	###	###	0.6
2006-Nov-03 Fri	7.79	7.79	7.7	7.79			###	###	###
2006-Nov-02 Thu	###	7.8	###	7.79	5,130,358	###	###	###	###
2006-Nov-01 Wed	7.58	###	7.54	###			###	###	0.0
2006-Oct-31 Tue	7.51	###	7.51	7.58			###	###	###
2006-Oct-30 Mon	7.56	7.58	7.47	7.54			30.7	30.7	0.5
2006-Oct-27 Fri	###	###	7.55	7.58			27.2	27.2	###
2006-Oct-26 Thu	###	7.7	###	###			###	###	0.0
2006-Oct-25 Wed	7.7	7.72	###	7.7	2,167,788	###	65.6	65.6	0.6
2006-Oct-24 Tue	7.72	7.78	###	7.73			74.0	74.0	0.6
2006-Oct-23 Mon	7.74	7.75	###	7.71	4,202,550	16,284,881	###	###	###
2006-Oct-20 Fri	7.72	7.8	###	7.75			###	###	###
2006-Oct-19 Thu	7.73	7.74	###	###			###	###	0.0
2006-Oct-18 Wed	###	7.73	###	7.7	1,970,971	###	###	###	0.6
2006-Oct-17 Tue	7.71	7.71	###	###	2,192,471	8,451,975	28.6	28.6	0.0
2006-Oct-16 Mon	###	7.71	7.58	###	2,368,751	###	###	###	0.0
2006-Oct-13 Fri	7.72	7.72	7.56	###			18.1	18.1	0.0
2006-Oct-12 Thu	7.71	7.75	###	###	2,960,749	###	###	###	0.0
2006-Oct-11 Wed	7.77	7.81	7.72	7.78			###	###	0.6
2006-Oct-10 Tue	7.78	7.84	7.7	7.77	2,846,085	22,114,080	29.3	29.3	0.6
2006-Oct-09 Mon	7.78	7.81	###	7.74	2,394,445	###	29.1	29.1	0.6
2006-Oct-06 Fri	7.74	7.82	###	7.7			25.5	25.5	0.6
2006-Oct-05 Thu	7.76	7.8	###	7.71	2,635,686	10,279,175	###	###	###
2006-Oct-04 Wed	###	7.74	7.57	###	3,697,287	###	###	###	0.0
2006-Oct-03 Tue	7.54	###	7.51	7.59	3,652,086	13,713,582	###	###	0.5
2006-Oct-02 Mon	7.4	7.56	7.4	7.5	3,276,471	###	###	###	0.5
2006-Sep-29 Fri	7.43	7.43	###	7.4	5,544,345	20,597,241	###	###	0.5
2006-Sep-28 Thu	###	7.44	7.27	7.4			###	###	0.5
2006-Sep-27 Wed	7.25	###	###	7.28			59.8	59.8	0.5
2006-Sep-26 Tue	###	7.23	###	###	3,091,740	11,176,640	75.5	75.5	0.0
2006-Sep-25 Mon	7.23	7.23	###	###			20.7	20.7	0.0
2006-Sep-22 Fri	###	7.24	###	7.23	2,422,580	###	80.7	80.7	###
2006-Sep-21 Thu	###	###	###	7.23			25.6	25.6	###
2006-Sep-20 Wed	###	7.4	7.26	7.26	2,651,476	###	###	###	0.5
2006-Sep-19 Tue	7.4	7.49	###	###	1,901,472	###	28.2	28.2	0.0
2006-Sep-18 Mon	###	7.4	7.28	###			###	###	0.0
2006-Sep-15 Fri	7.22	###	7.2	7.27			###	###	###
2006-Sep-14 Thu	7.28	7.29	7.21	7.26	4,105,729	###	###	###	0.5
2006-Sep-13 Wed	###	###	7.26	7.28			###	###	0.5
2006-Sep-12 Tue	7.24	###	7.24	###			###	###	0.0
2006-Sep-11 Mon	7.28	###	7.25	7.25			46.1	46.1	0.5
2006-Sep-08 Fri	###	7.27	###	7.25			79.7	79.7	0.5
2006-Sep-07 Thu	7.23	7.23	###	###			###	###	0.0
2006-Sep-06 Wed	7.2	7.27	###	7.21			70.8	70.8	###
2006-Sep-05 Tue	7.2	7.24	###	###			###	###	0.0
2006-Sep-04 Mon	7.27	###	7.22	7.26	1,867,076	6,740,144	30.5	30.5	0.5
2006-Sep-01 Fri	7.21	7.23	###	7.2	1,747,420	6,316,923	36.1	36.1	0.5
2006-Aug-31 Thu	7.23	7.25	###	7.24			62.2	62.2	0.5
2006-Aug-30 Wed	7.25	7.26	7.21	7.23			###	###	###
2006-Aug-29 Tue	7.2	7.24	###	###	4,187,248	###	27.7	27.7	0.0
2006-Aug-28 Mon	###	###	###	###			75.9	75.9	0.0
2006-Aug-25 Fri	###	###	7	###			###	###	0.0
2006-Aug-24 Thu	7.2	7.2	###	###			20.9	20.9	0.0
2006-Aug-23 Wed	7.25	###	7.23	7.27	5,867,323	21,210,372	66.4	66.4	###
2006-Aug-22 Tue	7.2	7.26	###	7.22	3,337,189	###	70.3	70.3	0.5
2006-Aug-21 Mon	7.2	7.22	###	###	3,446,429	###	27.5	27.5	0.0
2006-Aug-18 Fri	###	7.2	###	###			###	###	0.0
2006-Aug-17 Thu	###	###	###	###	5,351,657	0	###	###	0.0
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	7	###	###	###	5,958,924	0	###	###	0.0
2006-Aug-14 Mon	###	###	###	###	6,670,586	0	###	###	0.0
2006-Aug-11 Fri	6.86	###	6.86	###			75.8	75.8	0.0
2006-Aug-10 Thu	6.85	6.86	6.79	6.85			68.7	68.7	###
2006-Aug-09 Wed	6.82	6.89	6.7	6.85	10,026,870	68,132,581	###	###	###
2006-Aug-08 Tue	6.8	###	6.76	6.89	5,376,784	18,173,529	75.6	75.6	0.5
2006-Aug-07 Mon	6.83	6.86	6.75	6.84			70.7	70.7	0.5
2006-Aug-04 Fri	###	7	6.82	6.82	6,128,589	42,348,549	###	###	0.5
2006-Aug-03 Thu	6.88	###	6.87	###	6,715,189	23,066,674	77.2	77.2	0.0
2006-Aug-02 Wed	6.83	6.89	6.82	6.86	8,010,023	###	###	###	0.5
2006-Aug-01 Tue	6.84	6.87	6.79	6.83	4,602,082	31,432,220	37.6	37.6	0.5
2006-Jul-31 Mon	6.8	6.88	6.74	6.84			73.9	73.9	0.5
2006-Jul-28 Fri	6.8	6.8	###	6.73	2,203,089	###	###	###	###
2006-Jul-27 Thu	###	6.8	###	6.79	5,467,929	18,590,958	###	###	0.5
2006-Jul-26 Wed	6.71	6.71	6.58	###			###	###	0.0
2006-Jul-25 Tue	6.78	6.8	###	###			###	###	0.0
2006-Jul-24 Mon	6.7	6.75	###	###	4,083,579	13,782,079	###	###	0.0
2006-Jul-21 Fri	6.74	6.75	###	6.7			###	###	0.5
2006-Jul-20 Thu	6.75	6.76	###	6.73			###	###	###
2006-Jul-19 Wed	6.8	6.8	###	###			###	###	0.0
2006-Jul-18 Tue	6.74	6.85	6.74	6.77	3,174,388	###	###	###	###
2006-Jul-17 Mon	6.79	6.79	6.71	6.73			###	###	###
2006-Jul-14 Fri	6.88	###	6.79	6.79	4,133,770	14,034,149	30.4	30.4	0.5
2006-Jul-13 Thu	###	###	###	###	3,794,248	0	###	###	0.0
2006-Jul-12 Wed	###	7	###	###	2,178,575	###	###	###	0.0
2006-Jul-11 Tue	###	###	6.84	###			###	###	0.0
2006-Jul-10 Mon	###	###	###	###			66.7	66.7	0.0
2006-Jul-07 Fri	6.84	###	6.83	###			71.5	71.5	0.0
2006-Jul-06 Thu	6.87	###	6.8	6.88	2,700,223	9,180,758	61.3	61.3	###
2006-Jul-05 Wed	6.88	###	6.83	6.86	5,295,675	###	29.7	29.7	0.5
2006-Jul-04 Tue	6.83	6.87	6.78	6.82	4,769,689	32,553,127	###	###	0.5
2006-Jul-03 Mon	###	###	6.72	6.76			###	###	0.5
2006-Jun-30 Fri	###	###	###	###			###	###	0.0
2006-Jun-27 Tue	###	###	###	7	2,873,546	0	34.9	34.9	0.5
2006-Jun-26 Mon	6.82	###	6.81	###	5,400,842	###	86.9	86.9	0.0
2006-Jun-23 Fri	###	###	###	###	10,762,853	0	78.3	78.3	0.0
2006-Jun-22 Thu	###	###	###	###	6,454,844	0	63.6	63.6	0.0
2006-Jun-21 Wed	###	###	6.89	###	4,523,454	###	###	###	0.0
2006-Jun-20 Tue	###	###	###	###			34.3	34.3	0.0
2006-Jun-19 Mon	###	###	###	###			###	###	0.0
2006-Jun-16 Fri	###	###	7	###			27.8	27.8	0.0
2006-Jun-15 Thu	###	###	###	###	9,311,349	0	24.9	24.9	0.0
2006-Jun-14 Wed	###	###	###	###			###	###	0.0
2006-Jun-13 Tue	###	7.21	###	###	7,282,372	26,252,951	###	###	0.0
2006-Jun-09 Fri	###	7.23	###	7.21	9,109,023	###	83.9	83.9	###
2006-Jun-08 Thu	###	###	###	###			85.8	85.8	0.0
2006-Jun-07 Wed	7	###	###	###	3,151,987	0	###	###	0.0
2006-Jun-06 Tue	###	###	###	###	4,658,052	0	36.8	36.8	0.0
2006-Jun-05 Mon	###	###	###	###			68.6	68.6	0.0
2006-Jun-02 Fri	###	7	###	###	4,153,245	14,536,357	###	###	0.0
2006-Jun-01 Thu	6.8	6.83	6.74	6.83	1,915,386	###	70.5	70.5	0.5
2006-May-31 Wed	6.85	6.85	6.73	6.75			###	###	0.5
2006-May-30 Tue	6.82	6.89	6.77	6.86	3,422,229	23,373,824	73.3	73.3	0.5
2006-May-29 Mon	6.74	6.84	6.72	6.82	1,780,885	###	###	###	0.5
2006-May-26 Fri	6.72	6.73	###	###			26.5	26.5	0.0
2006-May-25 Thu	6.74	6.75	###	###			32.3	32.3	0.0
2006-May-24 Wed	###	###	6.75	6.77			15.6	15.6	###
2006-May-23 Tue	###	###	6.89	###			42.2	42.2	0.0
2006-May-22 Mon	###	###	6.88	6.89	2,323,251	7,991,983	###	###	0.5
2006-May-19 Fri	7	###	###	###			###	###	0.0
2006-May-18 Thu	7	###	###	###			###	###	0.0
2006-May-17 Wed	###	###	###	###			26.7	26.7	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	###	###	###			43.2	43.2	0.0
2006-May-12 Fri	###	###	###	###	2,268,959	0	71.2	71.2	0.0
2006-May-11 Thu	###	7	###	7	2,459,547	###	###	###	0.5
2006-May-10 Wed	###	###	###	###	3,841,059	0	###	###	0.0
2006-May-09 Tue	###	###	7	###			32.0	32.0	0.0
2006-May-08 Mon	7	###	###	###	3,512,247	0	###	###	0.0
2006-May-05 Fri	###	###	###	###			60.6	60.6	0.0
2006-May-04 Thu	6.86	###	6.85	###			79.2	79.2	0.0
2006-May-03 Wed	###	###	6.84	6.88			###	###	###
2006-May-02 Tue	###	###	6.89	###			###	###	0.0
2006-May-01 Mon	6.88	###	6.88	###			###	###	0.0
2006-Apr-28 Fri	6.82	###	6.82	6.88	2,451,520	8,359,683	###	###	###
2006-Apr-27 Thu	6.84	###	6.82	6.85	5,008,556	17,079,175	72.3	72.3	###
2006-Apr-26 Wed	6.77	6.88	6.77	6.81			66.6	66.6	###
2006-Apr-24 Mon	6.83	6.83	6.73	6.73	3,071,376	20,823,929	###	###	###
2006-Apr-21 Fri	6.79	6.81	6.75	6.8			66.1	66.1	0.5
2006-Apr-20 Thu	6.72	6.81	###	6.79	5,275,123	###	###	###	0.5
2006-Apr-19 Wed	6.81	6.82	6.7	6.71			###	###	###
2006-Apr-18 Tue	6.8	6.81	6.73	6.78			32.1	32.1	0.5
2006-Apr-13 Thu	6.7	6.75	###	6.75			78.0	78.0	0.5
2006-Apr-11 Tue	6.82	6.83	6.77	6.78	3,343,282	###	32.5	32.5	0.5
2006-Apr-10 Mon	6.82	6.85	6.78	6.82			72.0	72.0	0.5
2006-Apr-07 Fri	6.83	6.86	6.8	6.85	4,755,885	###	###	###	###
2006-Apr-06 Thu	6.83	6.89	6.79	6.89	4,182,582	###	###	###	0.5
2006-Apr-05 Wed	6.8	6.83	6.77	6.82	5,425,652	###	###	###	0.5
2006-Apr-04 Tue	6.85	6.87	6.77	6.78			32.8	32.8	0.5
2006-Apr-03 Mon	6.72	6.84	###	6.84			###	###	0.5
2006-Mar-31 Fri	6.75	6.75	6.7	6.72			###	###	0.5
2006-Mar-30 Thu	6.74	6.77	6.72	6.73			###	###	###
2006-Mar-29 Wed	6.75	6.79	6.71	6.73	2,542,451	17,161,544	###	###	###
2006-Mar-28 Tue	6.83	6.86	6.75	6.79	3,721,988	25,328,128	28.4	28.4	0.5
2006-Mar-27 Mon	6.79	6.86	6.74	6.86			72.6	72.6	0.5
2006-Mar-24 Fri	6.81	6.81	6.75	6.77			###	###	###
2006-Mar-23 Thu	6.72	6.81	6.72	6.8	2,575,120	17,420,686	###	###	0.5
2006-Mar-22 Wed	###	6.77	###	6.74			###	###	###
2006-Mar-21 Tue	6.78	6.78	###	6.71	4,196,259	###	###	###	###
2006-Mar-20 Mon	6.78	6.81	6.74	6.76			###	###	0.5
2006-Mar-17 Fri	6.72	6.8	6.72	6.78			###	###	0.5
2006-Mar-16 Thu	6.76	6.76	###	6.72	5,815,554	19,656,572	32.9	32.9	0.5
2006-Mar-15 Wed	6.76	6.77	6.72	6.72			31.6	31.6	0.5
2006-Mar-14 Tue	6.73	6.77	6.71	6.76	3,156,783	###	###	###	0.5
2006-Mar-13 Mon	6.72	6.76	6.71	6.75			68.1	68.1	0.5
2006-Mar-10 Fri	6.78	6.78	6.72	6.72	4,932,358	###	###	###	0.5
2006-Mar-09 Thu	6.78	6.79	6.75	6.78	4,686,725	31,729,128	63.7	63.7	0.5
2006-Mar-08 Wed	6.75	6.81	6.72	6.79	8,120,558	54,935,574	###	###	0.5
2006-Mar-07 Tue	6.77	6.83	6.76	6.78	6,526,347	44,346,527	68.7	68.7	0.5
2006-Mar-06 Mon	6.73	6.8	6.72	6.79			75.8	75.8	0.5
2006-Mar-03 Fri	6.8	6.83	6.77	6.77			###	###	###
2006-Mar-02 Thu	6.7	6.84	###	6.8			###	###	0.5
2006-Mar-01 Wed	6.72	6.74	###	###	7,512,072	25,315,682	###	###	0.0
2006-Feb-28 Tue	6.7	6.74	###	6.73	2,754,077	###	65.7	65.7	###
2006-Feb-27 Mon	6.73	6.74	###	6.73	5,271,152	17,763,782	65.1	65.1	###
2006-Feb-24 Fri	###	6.75	###	6.73			71.0	71.0	###
2006-Feb-23 Thu	###	###	###	###			###	###	0.0
2006-Feb-22 Wed	6.53	6.59	6.49	6.58			###	###	0.5
2006-Feb-21 Tue	6.46	6.54	6.43	6.54	4,138,655	26,839,177	74.7	74.7	0.5
2006-Feb-20 Mon	6.43	6.45	6.4	6.45	2,215,082	###	###	###	###
2006-Feb-17 Fri	6.47	6.52	###	6.4	3,317,476	10,814,971	###	###	0.5
2006-Feb-16 Thu	6.45	6.49	6.45	6.46	3,017,957	19,526,181	74.9	74.9	###
2006-Feb-15 Wed	6.55	6.57	6.45	6.47	3,989,689	25,972,875	26.7	26.7	0.5
2006-Feb-14 Tue	6.55	6.55	6.51	6.54			###	###	0.5
2006-Feb-13 Mon	6.53	6.59	6.49	6.53	3,662,525	###	###	###	###
2006-Feb-10 Fri	6.57	###	6.53	6.53			###	###	###
2006-Feb-09 Thu	###	###	6.56	###	3,818,359	###	###	###	0.0
2006-Feb-08 Wed	###	6.76	6.53	6.58	8,788,351	###	27.4	27.4	0.5
2006-Feb-07 Tue	###	6.7	6.53	6.7			79.2	79.2	0.5
2006-Feb-06 Mon	6.43	6.57	6.42	6.56			###	###	0.5
2006-Feb-03 Fri	6.41	6.48	###	6.42	2,217,822	7,185,743	###	###	0.5
2006-Feb-02 Thu	6.57	6.58	6.41	6.41			16.9	16.9	0.5
2006-Feb-01 Wed	6.49	6.56	6.49	6.55			76.6	76.6	0.5
2006-Jan-31 Tue	6.44	6.5	6.41	6.49			###	###	###
2006-Jan-30 Mon	6.41	6.48	###	###	2,663,940	###	###	###	0.0
2006-Jan-27 Fri	6.4	6.41	###	6.4			###	###	0.5
2006-Jan-25 Wed	###	###	###	###	2,659,982	0	###	###	0.0
2006-Jan-24 Tue	###	###	###	###	3,116,243	0	29.8	29.8	0.0
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	###	6.42	6.27	###			73.4	73.4	0.0
2006-Jan-19 Thu	###	###	6.29	###	7,527,121	###	27.2	27.2	0.0
2006-Jan-18 Wed	###	###	6.28	###			80.6	80.6	0.0
2006-Jan-17 Tue	###	###	###	###	3,771,175	0	###	###	0.0
2006-Jan-16 Mon	###	###	###	###	2,839,778	0	28.1	28.1	0.0
2006-Jan-13 Fri	###	6.4	###	###	4,805,729	###	###	###	0.0
2006-Jan-12 Thu	6.44	6.45	###	###	3,063,984	9,881,348	20.1	20.1	0.0
2006-Jan-11 Wed	6.46	6.5	6.42	6.44	4,422,649	###	29.9	29.9	0.5
2006-Jan-10 Tue	6.49	6.49	6.41	6.43			###	###	###
2006-Jan-09 Mon	6.42	6.51	6.42	6.51	1,830,249	11,832,559	###	###	###
2006-Jan-06 Fri	6.47	6.5	6.41	6.45	2,120,788	13,689,686	###	###	###
2006-Jan-05 Thu	6.53	6.56	6.45	6.45	2,757,327	###	22.9	22.9	###
2006-Jan-04 Wed	6.5	6.53	6.43	6.49	2,331,977	###	###	###	###
2006-Jan-03 Tue	6.5	6.5	6.43	6.43	1,232,677	7,969,256	###	###	###
2005-Dec-30 Fri	6.58	6.59	6.5	6.5			###	###	0.5
2005-Dec-29 Thu	6.45	6.54	6.44	6.51	1,204,383	7,816,445	###	###	###
2005-Dec-28 Wed	6.42	6.51	6.42	6.5	2,472,621	###	###	###	0.5
2005-Dec-27 Tue	6.45	6.45	6.42	6.43			###	###	###
2005-Dec-23 Fri	6.45	6.45	6.42	6.43			###	###	###
2005-Dec-22 Thu	6.46	6.46	###	6.44			###	###	0.5
2005-Dec-21 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-20 Tue	###	###	6.59	###	3,497,520	11,524,328	33.0	33.0	0.0
2005-Dec-19 Mon	###	###	###	###	3,186,077	0	###	###	0.0
2005-Dec-16 Fri	6.56	###	6.55	###	4,701,440	###	###	###	0.0
2005-Dec-15 Thu	###	###	6.55	6.57	8,257,785	27,044,245	34.7	34.7	###
2005-Dec-14 Wed	6.52	###	6.51	6.55	6,356,057	###	###	###	0.5
2005-Dec-13 Tue	6.47	6.5	6.43	6.48	4,227,648	27,331,744	###	###	0.5
2005-Dec-12 Mon	6.44	6.5	6.44	6.48	4,606,456	29,803,770	75.7	75.7	0.5
2005-Dec-09 Fri	6.41	6.45	###	6.4			###	###	0.5
2005-Dec-08 Thu	6.4	6.46	###	6.45	7,581,786	###	###	###	###
2005-Dec-07 Wed	###	6.42	###	6.4			###	###	0.5
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	###	6.29	###			###	###	0.0
2005-Dec-02 Fri	6.25	###	6.25	6.29			###	###	###
2005-Dec-01 Thu	6.2	6.23	###	6.21			###	###	###
2005-Nov-30 Wed	###	6.26	###	6.21	4,832,724	15,126,426	###	###	###
2005-Nov-29 Tue	6.2	6.21	###	###			37.2	37.2	0.0
2005-Nov-28 Mon	6.22	6.22	###	6.2	2,577,826	###	###	###	0.4
2005-Nov-25 Fri	6.21	6.21	###	###			32.0	32.0	0.0
2005-Nov-24 Thu	6.21	6.23	###	6.21	5,796,654	18,056,577	###	###	###
2005-Nov-23 Wed	6.24	6.25	6.21	6.21	5,969,823	###	30.5	30.5	###
2005-Nov-22 Tue	6.29	6.29	6.22	6.26			35.5	35.5	0.4
2005-Nov-21 Mon	6.29	###	6.26	6.28	1,991,622	6,233,776	33.1	33.1	0.4
2005-Nov-18 Fri	6.26	6.29	6.24	6.29	2,990,173	###	###	###	###
2005-Nov-17 Thu	6.24	6.24	6.21	6.23			30.8	30.8	0.4
2005-Nov-16 Wed	6.2	6.22	###	6.22	3,128,272	9,728,925	70.4	70.4	0.4
2005-Nov-15 Tue	6.2	6.22	###	6.2	3,345,483	10,404,452	###	###	0.4
2005-Nov-14 Mon	6.2	6.23	###	###			33.9	33.9	0.0
2005-Nov-11 Fri	6.25	6.26	6.21	6.21			###	###	###
2005-Nov-10 Thu	###	6.25	###	6.24			###	###	0.4
2005-Nov-09 Wed	6.24	6.25	###	###			###	###	0.0
2005-Nov-08 Tue	6.28	6.28	6.25	6.26	2,977,852	18,656,242	###	###	0.4
2005-Nov-07 Mon	6.24	6.29	6.24	6.28			###	###	0.4
2005-Nov-04 Fri	6.29	6.29	6.24	6.25			28.4	28.4	###
2005-Nov-03 Thu	6.23	###	6.23	6.28	2,510,077	7,818,889	###	###	0.4
2005-Nov-02 Wed	6.2	6.24	###	6.2			74.2	74.2	0.4
2005-Nov-01 Tue	###	6.24	###	###	3,013,275	###	###	###	0.0
2005-Oct-31 Mon	###	###	###	###			###	###	0.0
2005-Oct-28 Fri	6	###	###	6	3,659,523	0	72.4	72.4	0.4
2005-Oct-27 Thu	###	###	###	6			74.5	74.5	0.4
2005-Oct-26 Wed	###	###	###	###			63.6	63.6	0.0
2005-Oct-25 Tue	###	###	###	###	3,553,747	0	30.6	30.6	0.0
2005-Oct-24 Mon	6	###	###	###	3,938,528	0	75.2	75.2	0.0
2005-Oct-21 Fri	###	###	###	###	3,850,424	0	###	###	0.0
2005-Oct-20 Thu	###	###	###	###	5,589,847	0	45.4	45.4	0.0
2005-Oct-19 Wed	###	###	###	###	4,731,743	0	###	###	0.0
2005-Oct-18 Tue	###	###	###	###	6,458,956	0	31.4	31.4	0.0
2005-Oct-17 Mon	###	###	###	###	5,898,255	0	18.6	18.6	0.0
2005-Oct-14 Fri	###	###	###	###	4,510,849	0	87.2	87.2	0.0
2005-Oct-13 Thu	6	###	###	###			###	###	0.0
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	###	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###			###	###	0.0
2005-Oct-07 Fri	###	###	6	###	5,363,772	###	###	###	0.0
2005-Oct-06 Thu	###	###	###	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###			42.6	42.6	0.0
2005-Oct-04 Tue	6.2	6.22	###	###			###	###	0.0
2005-Oct-03 Mon	###	6.2	###	###			###	###	0.0
2005-Sep-30 Fri	6.24	6.24	###	###	3,019,026	###	###	###	0.0
2005-Sep-29 Thu	6.24	6.25	6.21	6.21	4,844,689	###	###	###	###
2005-Sep-28 Wed	6.22	6.24	###	6.22			###	###	0.4
2005-Sep-27 Tue	6.28	6.29	6.25	6.26			34.4	34.4	0.4
2005-Sep-26 Mon	6.24	###	6.23	6.29	4,744,275	###	74.2	74.2	###
2005-Sep-23 Fri	6.21	6.27	###	6.23			###	###	0.4
2005-Sep-22 Thu	###	6.22	###	6.21	1,875,149	###	69.6	69.6	###
2005-Sep-21 Wed	6.24	6.25	###	###			26.0	26.0	0.0
2005-Sep-20 Tue	6.24	6.26	6.22	6.25			66.3	66.3	###
2005-Sep-19 Mon	6.23	6.26	6.2	6.23	3,549,056	###	###	###	0.4
2005-Sep-16 Fri	###	6.25	###	6.2	4,048,982	###	###	###	0.4
2005-Sep-15 Thu	###	6.21	###	###	9,579,155	29,743,276	###	###	0.0
2005-Sep-14 Wed	###	6.26	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	###	###			###	###	0.0
2005-Sep-12 Mon	###	###	###	###			###	###	0.0
2005-Sep-09 Fri	###	###	###	6			###	###	0.4
2005-Sep-08 Thu	###	###	6	###	7,634,322	###	###	###	0.0
2005-Sep-07 Wed	###	###	###	###	3,865,958	0	###	###	0.0
2005-Sep-06 Tue	6	###	###	###			###	###	0.0
2005-Sep-05 Mon	6	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	6	###	6	6,359,125	19,077,375	###	###	0.4
2005-Sep-01 Thu	###	###	5.84	5.89			###	###	###
2005-Aug-31 Wed	5.85	###	5.83	###			###	###	0.0
2005-Aug-30 Tue	5.8	5.85	5.78	5.85	2,950,554	17,157,471	75.8	75.8	0.4
2005-Aug-29 Mon	5.82	5.83	5.77	5.79			###	###	###
2005-Aug-26 Fri	5.88	5.88	5.8	5.83	5,113,725	29,864,154	23.2	23.2	###
2005-Aug-25 Thu	5.85	###	5.83	5.87	2,783,324	8,113,389	###	###	###
2005-Aug-24 Wed	###	###	5.84	5.86	2,132,624	###	26.0	26.0	0.4
2005-Aug-23 Tue	###	###	5.89	5.89	2,179,641	6,419,042	30.5	30.5	###
2005-Aug-22 Mon	###	###	###	###	1,884,643	0	65.7	65.7	0.0
2005-Aug-19 Fri	5.89	###	5.88	###			###	###	0.0
2005-Aug-18 Thu	###	###	###	###	5,291,150	0	37.7	37.7	0.0
2005-Aug-17 Wed	###	###	5.89	###	8,145,720	23,989,145	###	###	0.0
2005-Aug-16 Tue	###	###	###	###			27.9	27.9	0.0
2005-Aug-15 Mon	###	###	###	###	2,344,347	0	###	###	0.0
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	###	6,870,186	0	23.4	23.4	0.0
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	5.82	###	5.81	###			85.4	85.4	0.0
2005-Aug-08 Mon	###	###	5.87	5.87			###	###	###
2005-Aug-05 Fri	###	###	5.88	###			72.4	72.4	0.0
2005-Aug-04 Thu	5.85	###	5.85	###	5,909,844	###	78.5	78.5	0.0
2005-Aug-03 Wed	###	###	5.8	5.8	6,012,628	17,436,621	###	###	0.4
2005-Aug-02 Tue	5.73	###	5.71	5.88	7,110,958	20,301,785	###	###	0.4
2005-Aug-01 Mon	5.73	5.77	5.72	5.75	2,053,754	###	73.4	73.4	###
2005-Jul-29 Fri	###	5.73	###	5.73			###	###	###
2005-Jul-28 Thu	###	###	###	###	6,065,047	0	###	###	0.0
2005-Jul-27 Wed	###	###	###	###	7,955,450	0	31.1	31.1	0.0
2005-Jul-26 Tue	###	###	###	###			25.2	25.2	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	###	###	###	###	3,944,426	0	28.1	28.1	0.0
2005-Jul-21 Thu	###	###	###	###			###	###	0.0
2005-Jul-20 Wed	###	5.7	###	###			###	###	0.0
2005-Jul-19 Tue	###	5.7	###	5.7			77.8	77.8	0.4
2005-Jul-18 Mon	5.73	5.73	###	###	2,497,443	7,155,174	24.9	24.9	0.0
2005-Jul-15 Fri	5.72	5.75	###	###	3,727,828	###	29.7	29.7	0.0
2005-Jul-14 Thu	5.75	5.75	###	###			19.2	19.2	0.0
2005-Jul-13 Wed	5.78	5.8	5.73	5.76			32.2	32.2	###
2005-Jul-12 Tue	5.7	5.77	5.7	5.76	3,480,441	19,960,329	80.3	80.3	###
2005-Jul-11 Mon	###	5.7	###	###	2,092,282	###	72.7	72.7	0.0
2005-Jul-08 Fri	###	###	5.55	###	2,411,820	###	###	###	0.0
2005-Jul-07 Thu	5.74	5.74	###	###	3,759,425	10,789,549	###	###	0.0
2005-Jul-06 Wed	5.74	5.74	###	5.71	3,361,640	###	29.7	29.7	0.4
2005-Jul-05 Tue	###	5.79	5.58	5.74			82.8	82.8	0.4
2005-Jul-04 Mon	5.54	5.57	5.52	5.57			74.3	74.3	0.4
2005-Jul-01 Fri	5.52	5.57	5.46	5.52			61.2	61.2	0.4
2005-Jun-30 Thu	5.53	5.56	5.45	5.52	4,955,525	###	30.8	30.8	0.4
2005-Jun-29 Wed	5.56	5.57	5.54	5.54	4,359,073	24,214,650	36.3	36.3	0.4
2005-Jun-28 Tue	5.58	5.58	5.52	5.56			###	###	0.4
2005-Jun-27 Mon	5.58	###	5.52	5.54			###	###	0.4
2005-Jun-24 Fri	5.59	5.7	5.55	###	1,447,020	8,139,487	75.5	75.5	0.0
2005-Jun-23 Thu	5.75	5.8	5.72	5.8	8,452,752	48,687,851	###	###	0.4
2005-Jun-22 Wed	5.74	5.75	###	5.74	3,287,671	9,452,054	###	###	0.4
2005-Jun-21 Tue	5.73	5.75	5.73	5.74	3,873,149	22,231,875	74.9	74.9	0.4
2005-Jun-20 Mon	5.71	5.75	5.71	5.72	2,501,187	###	###	###	0.4
2005-Jun-17 Fri	5.74	5.76	5.7	5.74			###	###	0.4
2005-Jun-16 Thu	5.75	5.79	5.73	5.76			70.4	70.4	###
2005-Jun-15 Wed	5.73	5.77	5.72	5.73			69.2	69.2	###
2005-Jun-14 Tue	5.77	5.79	5.71	5.74	3,087,145	17,751,083	32.0	32.0	0.4
2005-Jun-10 Fri	5.8	5.83	5.73	5.76	3,374,672	###	###	###	###
2005-Jun-09 Thu	5.83	###	5.77	5.78			27.2	27.2	0.4
2005-Jun-08 Wed	5.81	5.87	5.77	5.84	6,351,276	36,964,426	70.2	70.2	0.4
2005-Jun-07 Tue	###	5.79	###	5.78			86.0	86.0	0.4
2005-Jun-06 Mon	5.59	###	5.58	###	5,336,787	###	###	###	0.0
2005-Jun-03 Fri	###	###	5.59	###			###	###	0.0
2005-Jun-02 Thu	###	###	5.55	5.57	4,095,855	###	###	###	0.4
2005-Jun-01 Wed	5.52	5.56	5.51	5.52			67.8	67.8	0.4
2005-May-31 Tue	5.48	5.54	5.47	5.52			###	###	0.4
2005-May-30 Mon	5.48	5.53	5.44	5.47	1,943,248	###	33.6	33.6	###
2005-May-27 Fri	5.5	5.51	5.42	5.45			20.3	20.3	###
2005-May-26 Thu	5.51	5.53	5.49	5.5	2,995,428	###	###	###	0.4
2005-May-25 Wed	5.55	5.55	5.5	5.52	6,292,249	34,764,675	###	###	0.4
2005-May-24 Tue	5.54	###	5.51	5.55			###	###	###
2005-May-23 Mon	5.56	5.59	5.52	5.54			26.6	26.6	0.4
2005-May-20 Fri	5.49	5.59	5.47	5.53	4,200,457	23,228,527	74.4	74.4	###
2005-May-19 Thu	5.53	5.53	5.4	5.44			###	###	0.4
2005-May-18 Wed	###	5.44	###	5.43	3,782,478	10,288,340	###	###	0.4
2005-May-17 Tue	###	5.41	###	###			###	###	0.0
2005-May-16 Mon	5.45	5.5	###	###			28.2	28.2	0.0
2005-May-13 Fri	5.46	5.5	5.41	5.45			31.3	31.3	###
2005-May-12 Thu	5.56	5.57	5.49	5.49	6,092,525	###	###	###	0.4
2005-May-11 Wed	5.56	###	5.53	5.56	4,058,282	11,221,149	67.0	67.0	0.4
2005-May-10 Tue	5.57	###	5.51	5.51	5,677,349	###	###	###	###
2005-May-09 Mon	###	###	5.5	5.53			###	###	###
2005-May-06 Fri	5.57	5.7	5.53	5.7	8,834,857	49,607,722	82.5	82.5	0.4
2005-May-05 Thu	###	###	5.45	5.53			###	###	###
2005-May-04 Wed	###	###	5.47	5.57			33.7	33.7	0.4
2005-May-03 Tue	5.89	###	5.57	###	11,275,959	31,403,545	13.6	13.6	0.0
2005-May-02 Mon	5.85	5.89	5.83	5.88			###	###	0.4
2005-Apr-29 Fri	5.88	5.89	5.83	5.84	9,060,722	###	33.8	33.8	0.4
2005-Apr-28 Thu	5.88	5.89	5.86	5.89			###	###	###
2005-Apr-27 Wed	5.83	5.89	5.82	5.88			###	###	0.4
2005-Apr-26 Tue	5.8	5.85	5.8	5.82			79.2	79.2	0.4
2005-Apr-22 Fri	5.73	5.81	5.73	5.77			76.8	76.8	0.4
2005-Apr-21 Thu	5.73	5.75	5.7	5.72	2,833,628	16,222,520	###	###	0.4
2005-Apr-20 Wed	5.75	5.76	###	###	3,526,986	###	24.0	24.0	0.0
2005-Apr-19 Tue	5.74	5.74	5.7	5.74	12,193,957	###	###	###	0.4
2005-Apr-18 Mon	5.74	5.74	###	###	4,195,758	12,041,825	36.4	36.4	0.0
2005-Apr-15 Fri	5.76	5.8	5.71	5.74	10,749,052	###	###	###	0.4
2005-Apr-14 Thu	5.74	5.75	5.71	5.74			80.1	80.1	0.4
2005-Apr-13 Wed	5.71	5.75	5.71	5.73			77.8	77.8	###
2005-Apr-12 Tue	###	5.72	###	5.72			80.6	80.6	0.4
2005-Apr-11 Mon	5.73	5.73	###	5.71			###	###	0.4
2005-Apr-08 Fri	5.78	5.78	5.72	5.75	2,206,823	###	###	###	###
2005-Apr-07 Thu	5.75	5.75	###	5.75	3,068,382	###	###	###	###
2005-Apr-06 Wed	5.76	5.79	###	5.71			###	###	0.4
2005-Apr-05 Tue	5.81	5.81	###	5.73			###	###	###
2005-Apr-04 Mon	5.83	5.83	5.78	5.8	2,653,828	15,405,471	38.4	38.4	0.4
2005-Apr-01 Fri	5.85	5.87	5.8	5.8			###	###	0.4
2005-Mar-31 Thu	5.8	5.87	5.78	5.84	3,935,778	###	68.4	68.4	0.4
2005-Mar-30 Wed	5.78	5.8	5.74	5.8			###	###	0.4
2005-Mar-29 Tue	5.74	5.77	5.72	5.77	4,011,157	###	84.7	84.7	0.4
2005-Mar-24 Thu	5.72	5.75	###	5.7			37.3	37.3	0.4
2005-Mar-23 Wed	5.75	5.8	5.71	5.71			39.9	39.9	0.4
2005-Mar-22 Tue	5.89	###	5.81	5.82			###	###	0.4
2005-Mar-21 Mon	###	###	5.89	###	3,133,081	9,226,923	###	###	0.0
2005-Mar-18 Fri	###	###	###	###	3,756,078	0	73.2	73.2	0.0
2005-Mar-17 Thu	###	###	5.89	5.89	4,966,544	14,626,472	###	###	###
2005-Mar-16 Wed	###	###	###	###	4,179,343	0	72.8	72.8	0.0
2005-Mar-15 Tue	###	###	5.85	###			34.7	34.7	0.0
2005-Mar-14 Mon	5.83	###	5.82	###			###	###	0.0
2005-Mar-11 Fri	5.82	5.86	5.78	5.85			70.2	70.2	0.4
2005-Mar-10 Thu	5.82	5.87	5.79	5.81			34.9	34.9	###
2005-Mar-09 Wed	###	###	5.86	5.88	2,795,451	8,190,671	33.9	33.9	0.4
2005-Mar-08 Tue	###	###	###	###	5,025,889	0	31.9	31.9	0.0
2005-Mar-07 Mon	###	###	5.88	###			###	###	0.0
2005-Mar-04 Fri	5.77	5.84	5.77	5.84	3,478,043	###	77.3	77.3	0.4
2005-Mar-03 Thu	5.77	5.8	5.74	5.77			68.5	68.5	0.4
2005-Mar-02 Wed	5.78	5.78	5.73	5.76			###	###	###
2005-Mar-01 Tue	###	5.76	###	5.75			###	###	###
2005-Feb-28 Mon	5.76	5.79	5.73	5.76	6,307,224	###	68.4	68.4	###
2005-Feb-25 Fri	5.75	5.8	5.7	5.77	3,773,529	###	###	###	0.4
2005-Feb-24 Thu	5.79	5.86	5.7	5.75			37.4	37.4	###
2005-Feb-23 Wed	5.7	5.79	5.7	5.77	6,303,048	###	###	###	0.4
2005-Feb-22 Tue	5.79	5.79	###	###	3,612,754	10,458,922	###	###	0.0
2005-Feb-21 Mon	5.82	5.82	5.73	5.77			###	###	0.4
2005-Feb-18 Fri	###	###	5.81	5.82			23.0	23.0	0.4
2005-Feb-17 Thu	5.79	###	5.79	###			###	###	0.0
2005-Feb-16 Wed	5.71	5.81	###	5.78	4,442,370	12,905,084	###	###	0.4
2005-Feb-15 Tue	5.7	5.73	###	###			29.8	29.8	0.0
2005-Feb-14 Mon	5.82	5.83	5.72	5.75			###	###	###
2005-Feb-11 Fri	5.87	5.87	5.81	5.81	3,072,076	17,940,923	21.3	21.3	###
2005-Feb-10 Thu	###	###	5.86	###			###	###	0.0
2005-Feb-09 Wed	###	###	5.88	###			###	###	0.0
2005-Feb-08 Tue	###	###	###	###			72.7	72.7	0.0
2005-Feb-07 Mon	5.89	###	5.85	###	1,359,556	###	79.3	79.3	0.0
2005-Feb-04 Fri	5.77	5.85	5.73	5.84	2,902,988	###	###	###	0.4
2005-Feb-03 Thu	5.74	5.79	5.7	5.73	3,209,640	18,439,381	33.4	33.4	###
2005-Feb-02 Wed	5.83	5.83	###	5.71			###	###	0.4
2005-Feb-01 Tue	5.87	5.87	5.77	5.77	4,811,353	28,002,074	###	###	0.4
2005-Jan-31 Mon	###	###	5.86	5.87			23.1	23.1	###
2005-Jan-28 Fri	###	###	###	###	3,589,359	0	23.5	23.5	0.0
2005-Jan-27 Thu	###	6	###	###			###	###	0.0
2005-Jan-25 Tue	###	###	###	###	1,805,688	0	###	###	0.0
2005-Jan-24 Mon	6	6	5.89	###			19.0	19.0	0.0
2005-Jan-21 Fri	6	6	###	6	3,705,384	11,116,152	67.7	67.7	0.4
2005-Jan-20 Thu	###	###	###	###	3,446,270	0	72.4	72.4	0.0
2005-Jan-19 Wed	###	###	###	6			###	###	0.4
2005-Jan-18 Tue	###	###	###	###	3,051,681	0	39.0	39.0	0.0
2005-Jan-17 Mon	###	###	###	###	1,107,526	0	70.8	70.8	0.0
2005-Jan-14 Fri	###	###	###	###	3,452,653	0	21.1	21.1	0.0
2005-Jan-13 Thu	###	6.22	###	###			30.3	30.3	0.0
2005-Jan-12 Wed	###	###	###	###	5,865,824	0	77.6	77.6	0.0
2005-Jan-11 Tue	###	###	###	###	6,178,251	0	###	###	0.0
2005-Jan-10 Mon	###	###	###	###	3,394,479	0	22.2	22.2	0.0
2005-Jan-07 Fri	###	###	###	###			67.8	67.8	0.0
2005-Jan-06 Thu	###	###	###	###	12,392,877	0	69.9	69.9	0.0
2005-Jan-05 Wed	###	6.2	###	###	3,684,927	11,423,273	###	###	0.0
2005-Jan-04 Tue	###	###	###	###			84.0	84.0	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###	1,277,259	0	88.7	88.7	0.0
2004-Dec-29 Wed	###	###	5.87	###	657,477	###	###	###	0.0
2004-Dec-24 Fri	5.84	5.89	5.8	5.89	845,489	4,941,883	###	###	###
2004-Dec-23 Thu	5.83	5.86	5.82	5.82			###	###	0.4
2004-Dec-22 Wed	###	###	###	###	1,527,847	0	30.9	30.9	0.0
2004-Dec-21 Tue	6	###	###	###	1,661,120	0	33.0	33.0	0.0
2004-Dec-20 Mon	###	###	###	###			75.0	75.0	0.0
2004-Dec-17 Fri	###	###	###	###	2,848,942	0	65.2	65.2	0.0
2004-Dec-16 Thu	###	###	###	###			72.3	72.3	0.0
2004-Dec-15 Wed	6	###	###	###	3,415,342	0	17.8	17.8	0.0
2004-Dec-14 Tue	###	###	###	###	3,759,557	0	###	###	0.0
2004-Dec-13 Mon	6	6	5.86	###	4,123,143	###	###	###	0.0
2004-Dec-10 Fri	###	###	###	6	2,648,882	0	###	###	0.4
2004-Dec-09 Thu	###	###	###	###			###	###	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###			81.2	81.2	0.0
2004-Dec-06 Mon	###	###	###	###	2,016,742	0	###	###	0.0
2004-Dec-03 Fri	###	###	###	###	3,256,442	0	###	###	0.0
2004-Dec-02 Thu	###	###	5.89	5.89	2,409,249	###	32.3	32.3	###
2004-Dec-01 Wed	###	###	5.85	5.85			###	###	0.4
2004-Nov-30 Tue	5.87	###	5.87	5.88	3,254,272	9,551,288	###	###	0.4
2004-Nov-29 Mon	###	###	5.89	5.89			###	###	###
2004-Nov-26 Fri	5.85	###	5.84	###	1,980,756	###	###	###	0.0
2004-Nov-25 Thu	5.89	###	5.84	5.85			###	###	0.4
2004-Nov-24 Wed	5.77	5.85	5.76	5.85	3,704,954	21,507,257	###	###	0.4
2004-Nov-23 Tue	5.78	5.78	5.71	5.76	3,491,042	###	29.1	29.1	###
2004-Nov-22 Mon	5.82	5.82	5.76	5.77	4,836,170	28,001,424	34.1	34.1	0.4
2004-Nov-19 Fri	5.87	5.87	5.82	5.82			###	###	0.4
2004-Nov-18 Thu	5.82	5.88	5.8	5.88	15,518,749	###	73.7	73.7	0.4
2004-Nov-17 Wed	###	###	5.82	5.82			###	###	0.4
2004-Nov-16 Tue	###	###	###	###			36.2	36.2	0.0
2004-Nov-15 Mon	###	###	###	###			26.9	26.9	0.0
2004-Nov-12 Fri	###	###	###	###			###	###	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###	4,130,586	0	###	###	0.0
2004-Nov-09 Tue	###	6	###	###			73.4	73.4	0.0
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	6	###	###	###	3,132,743	0	###	###	0.0
2004-Nov-03 Wed	###	###	###	6	4,809,921	0	76.4	76.4	0.4
2004-Nov-02 Tue	###	###	5.89	###	1,338,182	3,940,945	###	###	0.0
2004-Nov-01 Mon	###	###	5.85	5.89	1,698,722	###	29.6	29.6	###
2004-Oct-29 Fri	###	###	5.89	5.89	4,363,527	12,850,587	29.4	29.4	###
2004-Oct-28 Thu	5.83	###	5.83	###			77.4	77.4	0.0
2004-Oct-27 Wed	5.8	5.84	5.8	5.82			###	###	0.4
2004-Oct-26 Tue	5.81	5.83	5.77	5.77			###	###	0.4
2004-Oct-25 Mon	5.74	5.78	5.73	5.76			74.3	74.3	###
2004-Oct-22 Fri	5.81	5.81	5.77	5.77	1,864,945	###	###	###	0.4
2004-Oct-21 Thu	5.81	5.82	5.77	5.78	2,191,282	12,698,479	24.5	24.5	0.4
2004-Oct-20 Wed	5.82	5.83	5.78	5.79	4,343,620	###	###	###	###
2004-Oct-19 Tue	5.75	5.78	5.75	5.78	3,171,182	###	###	###	0.4
2004-Oct-18 Mon	5.73	5.74	###	5.74	1,653,887	4,746,655	71.5	71.5	0.4
2004-Oct-15 Fri	5.74	5.76	5.72	5.73			26.0	26.0	###
2004-Oct-14 Thu	5.79	5.79	###	5.72	3,540,472	###	27.4	27.4	0.4
2004-Oct-13 Wed	5.8	5.83	5.75	5.79	5,910,879	34,223,989	28.9	28.9	###
2004-Oct-12 Tue	5.84	5.87	5.79	5.8			###	###	0.4
2004-Oct-11 Mon	5.81	5.86	5.8	5.85	2,269,180	###	75.5	75.5	0.4
2004-Oct-08 Fri	5.75	5.8	5.73	5.75	4,434,449	###	69.5	69.5	###
2004-Oct-07 Thu	5.8	5.84	5.71	5.76			###	###	###
2004-Oct-06 Wed	5.84	5.89	5.77	5.78	3,124,673	18,216,843	24.7	24.7	0.4
2004-Oct-05 Tue	5.73	5.81	5.73	5.81			82.8	82.8	###
2004-Oct-04 Mon	###	5.71	###	###	966,885	2,760,456	76.6	76.6	0.0
2004-Oct-01 Fri	###	###	###	###	2,740,252	0	26.5	26.5	0.0
2004-Sep-30 Thu	5.71	5.71	###	###			###	###	0.0
2004-Sep-29 Wed	5.7	5.72	###	5.7	6,687,388	19,125,929	65.6	65.6	0.4
2004-Sep-28 Tue	###	5.71	###	5.7			74.5	74.5	0.4
2004-Sep-27 Mon	###	###	5.57	###	1,914,441	###	30.2	30.2	0.0
2004-Sep-24 Fri	5.73	5.74	###	###	6,434,927	18,468,240	13.7	13.7	0.0
2004-Sep-23 Thu	5.75	5.78	5.72	5.72			###	###	0.4
2004-Sep-22 Wed	5.79	5.8	5.76	5.77			###	###	0.4
2004-Sep-21 Tue	5.75	5.79	5.73	5.78	2,514,770	14,485,075	72.0	72.0	0.4
2004-Sep-20 Mon	5.81	5.81	5.76	5.77	3,056,743	17,683,258	###	###	0.4
2004-Sep-17 Fri	5.82	5.84	5.79	5.8	3,873,348	###	###	###	0.4
2004-Sep-16 Thu	5.78	5.84	5.78	5.8			65.9	65.9	0.4
2004-Sep-15 Wed	5.87	5.87	5.8	5.82	6,309,972	36,818,686	###	###	0.4
2004-Sep-14 Tue	5.87	5.88	5.82	5.88	6,695,084	39,166,241	69.6	69.6	0.4
2004-Sep-13 Mon	5.86	###	5.85	5.87			69.3	69.3	###
2004-Sep-10 Fri	5.77	5.82	5.77	5.81			73.2	73.2	###
2004-Sep-09 Thu	5.77	5.78	5.75	5.77	2,706,840	###	###	###	0.4
2004-Sep-08 Wed	5.76	5.78	5.73	5.77			75.2	75.2	0.4
2004-Sep-07 Tue	5.73	5.77	5.73	5.75	2,193,320	###	###	###	###
2004-Sep-06 Mon	###	5.72	###	5.72	2,261,473	###	75.6	75.6	0.4
2004-Sep-03 Fri	5.72	5.73	###	5.7	6,760,770	###	29.5	29.5	0.4
2004-Sep-02 Thu	5.74	5.79	5.71	5.75	9,594,181	55,166,540	###	###	###
2004-Sep-01 Wed	###	5.74	###	5.73			88.0	88.0	###
2004-Aug-31 Tue	5.57	###	5.57	###	3,812,983	10,619,157	75.9	75.9	0.0
2004-Aug-30 Mon	5.56	###	5.54	5.56			###	###	0.4
2004-Aug-27 Fri	5.55	###	5.53	5.53	2,008,721	###	###	###	###
2004-Aug-26 Thu	5.48	5.52	5.48	5.5	2,370,356	13,036,958	73.1	73.1	0.4
2004-Aug-25 Wed	5.47	5.49	5.45	5.47	3,617,344	19,786,871	68.2	68.2	###
2004-Aug-24 Tue	5.5	5.5	5.46	5.47			###	###	###
2004-Aug-23 Mon	5.49	5.52	5.48	5.48	3,435,527	###	28.9	28.9	###
2004-Aug-20 Fri	5.47	5.5	5.45	5.5	2,001,221	10,956,684	###	###	0.4
2004-Aug-19 Thu	5.48	5.48	5.45	5.48			###	###	###
2004-Aug-18 Wed	5.44	5.45	5.42	5.43	4,693,672	###	33.2	33.2	0.4
2004-Aug-17 Tue	5.4	5.43	###	5.42			###	###	0.4
2004-Aug-16 Mon	5.42	5.42	###	###	2,493,370	###	###	###	0.0
2004-Aug-13 Fri	5.43	5.44	###	###			###	###	0.0
2004-Aug-12 Thu	5.48	5.51	###	5.42	3,156,553	###	24.0	24.0	0.4
2004-Aug-11 Wed	5.57	5.58	5.45	5.45	4,272,573	23,563,240	14.1	14.1	###
2004-Aug-10 Tue	5.53	###	5.53	5.54			78.1	78.1	0.4
2004-Aug-09 Mon	5.53	5.54	5.5	5.5	2,847,521	###	29.6	29.6	0.4
2004-Aug-06 Fri	5.53	5.54	5.49	5.53	3,076,072	###	###	###	###
2004-Aug-05 Thu	5.58	5.58	5.48	5.55	3,264,548	18,052,950	27.1	27.1	###
2004-Aug-04 Wed	###	###	5.56	5.58			###	###	0.4
2004-Aug-03 Tue	###	###	5.58	###			74.0	74.0	0.0
2004-Aug-02 Mon	5.53	5.59	5.52	5.59			79.6	79.6	###
2004-Jul-30 Fri	5.51	5.54	5.51	5.52	787,323	4,349,959	63.7	63.7	0.4
2004-Jul-29 Thu	5.51	5.53	5.5	5.5	3,660,749	###	33.6	33.6	0.4
2004-Jul-28 Wed	5.5	5.52	5.48	5.51	2,192,576	###	71.5	71.5	###
2004-Jul-27 Tue	5.48	5.51	5.46	5.5	5,771,457	31,656,441	###	###	0.4
2004-Jul-26 Mon	5.48	5.49	5.44	5.47	2,593,680	###	35.6	35.6	###
2004-Jul-23 Fri	5.52	5.52	5.47	5.48			###	###	###
2004-Jul-22 Thu	5.51	5.52	5.5	5.51	4,644,423	25,590,770	###	###	###
2004-Jul-21 Wed	5.51	5.53	5.49	5.52			69.4	69.4	0.4
2004-Jul-20 Tue	5.54	5.54	5.49	5.51			34.5	34.5	###
2004-Jul-19 Mon	5.5	5.54	5.5	5.52	3,859,328	###	###	###	0.4
2004-Jul-16 Fri	5.51	5.51	5.48	5.48			###	###	###
2004-Jul-15 Thu	5.46	5.51	5.46	5.5	3,836,282	###	###	###	0.4
2004-Jul-14 Wed	5.49	5.5	5.45	5.47			###	###	###
2004-Jul-13 Tue	5.45	5.53	5.45	5.49			###	###	0.4
2004-Jul-12 Mon	5.45	5.46	5.42	5.44			###	###	0.4
2004-Jul-09 Fri	5.47	5.47	5.43	5.44	5,353,743	###	###	###	0.4
2004-Jul-08 Thu	5.49	5.52	5.45	5.48	6,668,272	36,575,471	###	###	###
2004-Jul-07 Wed	5.41	5.48	5.4	5.48			77.7	77.7	###
2004-Jul-06 Tue	###	###	###	###			###	###	0.0
2004-Jul-05 Mon	5.23	###	5.23	###	5,128,156	13,410,127	82.8	82.8	0.0
2004-Jul-02 Fri	5.25	5.27	5.2	5.22			24.4	24.4	0.4
2004-Jul-01 Thu	5.2	5.23	###	5.22			69.2	69.2	0.4
2004-Jun-30 Wed	###	###	###	###			74.4	74.4	0.0
2004-Jun-29 Tue	###	###	###	###			74.4	74.4	0.0
2004-Jun-28 Mon	###	###	###	###			28.0	28.0	0.0
2004-Jun-25 Fri	5.2	5.2	###	###	4,765,347	###	###	###	0.0
2004-Jun-24 Thu	###	5.24	###	5.22			###	###	0.4
2004-Jun-23 Wed	###	###	###	###			###	###	0.0
2004-Jun-22 Tue	###	###	###	###	6,365,072	0	###	###	0.0
2004-Jun-21 Mon	5.46	5.46	###	###			17.4	17.4	0.0
2004-Jun-18 Fri	5.49	5.52	5.44	5.44			###	###	0.4
2004-Jun-17 Thu	###	5.45	###	5.43	10,791,578	29,407,050	###	###	0.4
2004-Jun-16 Wed	###	###	###	###	6,391,525	0	###	###	0.0
2004-Jun-15 Tue	###	###	5.27	###			###	###	0.0
2004-Jun-14 Mon	###	###	###	###	2,081,355	0	###	###	0.0
2004-Jun-11 Fri	###	###	###	###	2,081,355	0	29.4	29.4	0.0
2004-Jun-10 Thu	###	###	###	###	5,475,253	0	30.1	30.1	0.0
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	###	###	###	###			35.3	35.3	0.0
2004-Jun-07 Mon	###	###	###	###	1,580,576	0	29.8	29.8	0.0
2004-Jun-04 Fri	###	5.43	###	###	2,065,757	###	###	###	0.0
2004-Jun-03 Thu	5.4	5.43	###	###	2,331,381	###	30.5	30.5	0.0
2004-Jun-02 Wed	###	5.4	###	###			###	###	0.0
2004-Jun-01 Tue	###	###	###	###	5,061,559	0	###	###	0.0
2004-May-31 Mon	###	###	5.28	###	3,839,688	10,136,776	###	###	0.0
2004-May-28 Fri	###	###	5.28	5.28	3,066,180	###	###	###	0.4
2004-May-27 Thu	###	###	5.27	5.27			19.7	19.7	###
2004-May-26 Wed	5.25	###	5.25	5.28	5,488,582	14,407,527	###	###	0.4
2004-May-25 Tue	5.21	5.24	###	5.23			78.5	78.5	###
2004-May-24 Mon	5.22	5.22	###	5.21	4,536,544	11,840,379	32.5	32.5	0.4
2004-May-21 Fri	5.26	5.26	5.21	5.22	3,920,840	###	20.8	20.8	0.4
2004-May-20 Thu	5.27	###	5.26	5.29	2,110,452	5,550,488	###	###	0.4
2004-May-19 Wed	5.29	###	5.27	5.27	1,877,523	4,947,273	29.6	29.6	###
2004-May-18 Tue	5.23	###	5.23	5.25			###	###	0.4
2004-May-17 Mon	5.26	5.26	5.22	5.22			###	###	0.4
2004-May-14 Fri	5.26	5.26	###	5.2	5,764,652	###	23.8	23.8	###
2004-May-13 Thu	5.28	###	5.25	5.26	3,543,559	9,301,842	###	###	0.4
2004-May-12 Wed	5.22	###	5.22	5.28			78.7	78.7	0.4
2004-May-11 Tue	###	5.2	###	###			###	###	0.0
2004-May-10 Mon	5.2	5.2	###	###	5,896,221	15,330,174	39.8	39.8	0.0
2004-May-07 Fri	5.25	5.25	5.21	5.23			32.6	32.6	###
2004-May-06 Thu	5.2	5.24	###	5.24	4,684,878	12,274,380	###	###	0.4
2004-May-05 Wed	###	5.22	###	###			68.1	68.1	0.0
2004-May-04 Tue	###	###	###	###	3,790,723	0	74.8	74.8	0.0
2004-May-03 Mon	###	###	###	###			32.2	32.2	0.0
2004-Apr-30 Fri	5.22	5.23	###	###	6,571,224	17,183,750	###	###	0.0
2004-Apr-29 Thu	5.26	5.27	5.2	5.22	5,632,659	###	###	###	0.4
2004-Apr-28 Wed	###	###	###	###	5,744,525	0	###	###	0.0
2004-Apr-27 Tue	###	###	5.28	###	3,813,224	###	###	###	0.0
2004-Apr-26 Mon	###	###	###	###	270,525	0	###	###	0.0
2004-Apr-23 Fri	5.25	###	5.23	###	9,289,124	24,291,059	###	###	0.0
2004-Apr-22 Thu	5.57	5.58	###	5.4			###	###	0.4
2004-Apr-21 Wed	5.59	###	5.55	5.57			38.4	38.4	0.4
2004-Apr-20 Tue	###	###	5.59	###			###	###	0.0
2004-Apr-19 Mon	###	###	###	###	631,559	0	###	###	0.0
2004-Apr-16 Fri	###	###	5.57	###			29.5	29.5	0.0
2004-Apr-15 Thu	###	###	5.56	###	3,790,476	10,537,523	###	###	0.0
2004-Apr-14 Wed	###	###	5.58	5.58			###	###	0.4
2004-Apr-13 Tue	###	###	###	###	2,909,050	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###			79.2	79.2	0.0
2004-Apr-07 Wed	###	###	5.59	5.59			###	###	###
2004-Apr-06 Tue	###	###	###	###			###	###	0.0
2004-Apr-05 Mon	###	###	###	###	3,199,053	0	###	###	0.0
2004-Apr-02 Fri	###	5.73	###	###			###	###	0.0
2004-Apr-01 Thu	###	5.73	###	###	2,371,478	6,794,284	69.5	69.5	0.0
2004-Mar-31 Wed	###	5.7	###	###			68.6	68.6	0.0
2004-Mar-30 Tue	###	###	###	###			###	###	0.0
2004-Mar-29 Mon	###	###	###	###			23.6	23.6	0.0
2004-Mar-26 Fri	5.74	5.74	###	5.73	2,595,773	###	29.1	29.1	###
2004-Mar-25 Thu	###	5.72	###	5.7	2,661,844	7,612,873	74.3	74.3	0.4
2004-Mar-24 Wed	5.73	5.74	###	###	4,277,951	###	###	###	0.0
2004-Mar-23 Tue	###	5.73	###	5.73			83.3	83.3	###
2004-Mar-22 Mon	###	###	###	###			77.7	77.7	0.0
2004-Mar-19 Fri	###	###	###	###			###	###	0.0
2004-Mar-18 Thu	5.7	5.73	###	###	7,511,071	###	28.0	28.0	0.0
2004-Mar-17 Wed	5.57	###	5.56	###	3,015,342	8,382,650	###	###	0.0
2004-Mar-16 Tue	5.57	5.57	5.5	5.54	3,662,659	###	###	###	0.4
2004-Mar-15 Mon	5.53	5.57	5.52	5.57	2,792,955	###	79.0	79.0	0.4
2004-Mar-12 Fri	5.44	5.5	5.43	5.49			###	###	0.4
2004-Mar-11 Thu	5.43	5.44	###	5.42	4,566,756	12,421,576	36.1	36.1	0.4
2004-Mar-10 Wed	5.51	5.53	5.41	5.43	4,597,886	###	23.5	23.5	0.4
2004-Mar-09 Tue	5.49	5.57	5.47	5.54	2,389,650	###	###	###	0.4
2004-Mar-08 Mon	5.46	5.53	5.44	5.5			###	###	0.4
2004-Mar-05 Fri	5.77	5.84	5.77	5.84	3,478,043	###	###	###	0.4
2004-Mar-04 Thu	###	5.41	###	5.41	2,532,586	6,850,645	###	###	###
2004-Mar-03 Wed	###	###	###	###	5,507,829	0	71.3	71.3	0.0
2004-Mar-02 Tue	###	###	###	###			38.9	38.9	0.0
2004-Mar-01 Mon	5.4	5.4	###	###	2,504,774	6,762,889	###	###	0.0
2004-Feb-27 Fri	###	5.4	###	###			###	###	0.0
2004-Feb-26 Thu	###	###	###	###	1,217,529	0	###	###	0.0
2004-Feb-25 Wed	###	###	###	###			###	###	0.0
2004-Feb-24 Tue	###	###	###	###			###	###	0.0
2004-Feb-23 Mon	5.29	###	5.29	###	1,324,971	3,504,548	74.3	74.3	0.0
2004-Feb-20 Fri	###	###	5.29	###	2,687,380	7,108,120	19.7	19.7	0.0
2004-Feb-19 Thu	###	5.41	###	5.4			76.0	76.0	0.4
2004-Feb-18 Wed	5.28	###	5.28	###			76.9	76.9	0.0
2004-Feb-17 Tue	###	###	5.25	5.25	701,081	###	23.1	23.1	0.4
2004-Feb-16 Mon	5.29	5.29	5.27	5.28			32.2	32.2	0.4
2004-Feb-13 Fri	###	###	5.28	###			###	###	0.0
2004-Feb-12 Thu	5.29	###	5.29	###	1,590,822	4,207,724	###	###	0.0
2004-Feb-11 Wed	5.25	5.29	5.25	5.28	2,042,258	###	###	###	0.4
2004-Feb-10 Tue	###	###	5.25	5.26	1,406,071	###	24.5	24.5	0.4
2004-Feb-09 Mon	###	###	###	###			78.8	78.8	0.0
2004-Feb-06 Fri	5.29	###	5.26	###	1,210,257	3,182,975	###	###	0.0
2004-Feb-05 Thu	###	###	5.25	5.26	1,844,784	4,842,558	###	###	0.4
2004-Feb-04 Wed	5.27	###	5.27	###	1,883,528	###	###	###	0.0
2004-Feb-03 Tue	5.21	5.26	5.2	5.25	1,386,970	7,253,853	80.2	80.2	0.4
2004-Feb-02 Mon	5.23	5.28	5.23	5.23			73.1	73.1	###
2004-Jan-30 Fri	5.23	5.25	5.2	5.21	3,811,220	19,913,624	33.2	33.2	0.4
2004-Jan-29 Thu	###	5.24	###	5.23	2,566,788	6,724,984	###	###	###
2004-Jan-28 Wed	5.26	5.28	5.23	5.24	2,925,441	###	37.3	37.3	0.4
2004-Jan-27 Tue	###	###	5.27	###	3,445,282	###	78.7	78.7	0.0
2004-Jan-23 Fri	5.25	###	5.25	###			###	###	0.0
2004-Jan-22 Thu	5.25	5.27	5.2	5.27			69.1	69.1	###
2004-Jan-21 Wed	5.2	5.25	###	5.25	2,123,082	###	###	###	0.4
2004-Jan-20 Tue	5.21	5.27	###	5.2	803,854	2,118,155	31.3	31.3	###
2004-Jan-19 Mon	5.29	###	###	###			###	###	0.0
2004-Jan-16 Fri	###	###	5.23	5.26			###	###	0.4
2004-Jan-15 Thu	###	###	###	###			23.8	23.8	0.0
2004-Jan-14 Wed	###	5.42	###	5.42	1,963,249	###	###	###	0.4
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	5.25	###	5.25	###			###	###	0.0
2004-Jan-09 Fri	5.28	###	5.27	5.28			###	###	0.4
2004-Jan-08 Thu	5.27	###	5.24	5.27			###	###	###
2004-Jan-07 Wed	###	5.23	###	5.23			###	###	###
2004-Jan-06 Tue	###	5.2	###	###			###	###	0.0
2004-Jan-05 Mon	###	###	###	###	2,587,374	0	###	###	0.0
2004-Jan-02 Fri	5.22	5.22	###	###	202,380	###	14.9	14.9	0.0
2003-Dec-31 Wed	5.24	5.24	5.21	5.22	697,025	3,641,955	22.1	22.1	0.4
2003-Dec-30 Tue	5.27	5.28	5.23	5.23	944,382	4,962,727	19.9	19.9	###
2003-Dec-29 Mon	5.29	5.29	5.26	5.27			23.1	23.1	###
2003-Dec-24 Wed	5.25	5.26	5.22	5.26	1,725,052	9,039,272	###	###	0.4
2003-Dec-23 Tue	###	5.25	###	5.25			###	###	0.4
2003-Dec-22 Mon	###	###	###	###			69.9	69.9	0.0
2003-Dec-19 Fri	5.28	###	5.27	###	4,121,651	10,860,550	73.6	73.6	0.0
2003-Dec-18 Thu	5.26	5.28	5.24	5.27			###	###	###
2003-Dec-17 Wed	5.22	5.28	5.22	5.25			76.2	76.2	0.4
2003-Dec-16 Tue	###	###	###	###	1,812,386	0	79.2	79.2	0.0
2003-Dec-15 Mon	###	###	###	###	4,563,657	0	31.9	31.9	0.0
2003-Dec-12 Fri	###	###	###	###			30.6	30.6	0.0
2003-Dec-11 Thu	5.24	5.24	###	###	2,764,524	7,243,052	###	###	0.0
2003-Dec-10 Wed	5.24	###	5.24	5.24	4,632,672	###	75.6	75.6	0.4
2003-Dec-09 Tue	###	5.26	###	5.22			84.4	84.4	0.4
2003-Dec-08 Mon	###	###	###	###			71.7	71.7	0.0
2003-Dec-05 Fri	###	###	###	###			29.1	29.1	0.0
2003-Dec-04 Thu	###	###	###	###			32.4	32.4	0.0
2003-Dec-03 Wed	###	###	###	###	4,112,076	0	###	###	0.0
2003-Dec-02 Tue	###	###	###	###	2,112,588	0	###	###	0.0
2003-Dec-01 Mon	###	###	5	###	2,815,823	7,039,557	###	###	0.0
2003-Nov-28 Fri	###	###	###	###	2,419,340	0	###	###	0.0
2003-Nov-27 Thu	###	###	###	###	3,694,547	0	72.4	72.4	0.0
2003-Nov-26 Wed	###	###	###	###			###	###	0.0
2003-Nov-25 Tue	###	###	5	###	3,451,022	8,627,555	76.5	76.5	0.0
2003-Nov-24 Mon	###	###	###	###			###	###	0.0
2003-Nov-21 Fri	4.89	###	4.89	###			###	###	0.0
2003-Nov-20 Thu	###	###	4.88	###	3,741,626	###	###	###	0.0
2003-Nov-19 Wed	4.84	4.89	4.83	4.88			###	###	0.3
2003-Nov-18 Tue	4.83	4.84	4.82	4.83	3,822,351	18,461,955	78.7	78.7	0.3
2003-Nov-17 Mon	4.82	4.83	4.8	4.82			80.8	80.8	0.3
2003-Nov-14 Fri	4.82	4.82	4.78	4.8			###	###	0.3
2003-Nov-13 Thu	4.8	4.82	4.77	4.79			33.7	33.7	0.3
2003-Nov-12 Wed	4.79	4.8	4.75	4.78			###	###	###
2003-Nov-11 Tue	4.83	4.86	4.79	4.79			###	###	0.3
2003-Nov-10 Mon	###	###	4.82	4.83	1,842,553	4,440,552	###	###	0.3
2003-Nov-07 Fri	4.83	###	4.83	###	4,002,053	9,664,957	###	###	0.0
2003-Nov-06 Thu	4.85	4.86	4.82	4.84	3,889,359	###	###	###	0.3
2003-Nov-05 Wed	4.82	4.85	4.79	4.84			###	###	0.3
2003-Nov-04 Tue	4.87	4.87	4.84	4.84	1,451,685	###	###	###	0.3
2003-Nov-03 Mon	4.85	4.87	4.82	4.84	2,289,124	###	###	###	0.3
2003-Oct-31 Fri	4.86	4.86	4.82	4.85			37.2	37.2	###
2003-Oct-30 Thu	###	###	4.85	4.87			27.9	27.9	0.3
2003-Oct-29 Wed	###	###	4.89	4.89			###	###	###
2003-Oct-28 Tue	###	###	4.88	###			###	###	0.0
2003-Oct-27 Mon	###	###	###	###	2,602,787	0	###	###	0.0
2003-Oct-24 Fri	###	###	###	###			###	###	0.0
2003-Oct-23 Thu	###	###	###	###			78.9	78.9	0.0
2003-Oct-22 Wed	###	###	4.89	###	2,992,473	###	###	###	0.0
2003-Oct-21 Tue	4.87	###	4.87	###			73.8	73.8	0.0
2003-Oct-20 Mon	4.88	4.88	4.86	4.87			###	###	0.3
2003-Oct-17 Fri	4.88	4.89	4.87	4.88	5,132,087	25,044,584	###	###	0.3
2003-Oct-16 Thu	4.88	4.89	4.85	4.88			68.6	68.6	0.3
2003-Oct-15 Wed	4.89	###	4.86	4.89	3,618,875	###	###	###	###
2003-Oct-14 Tue	###	###	4.83	4.86			###	###	0.3
2003-Oct-13 Mon	4.85	###	4.85	###			74.1	74.1	0.0
2003-Oct-10 Fri	4.84	4.85	4.82	4.84	2,726,558	###	65.1	65.1	0.3
2003-Oct-09 Thu	4.78	4.82	4.75	4.81	3,164,245	###	69.6	69.6	###
2003-Oct-08 Wed	4.75	4.78	4.73	4.75	1,699,471	8,080,984	###	###	###
2003-Oct-07 Tue	4.74	4.77	4.73	4.74			###	###	0.3
2003-Oct-06 Mon	4.74	4.74	4.7	4.72			29.9	29.9	0.3
2003-Oct-03 Fri	4.73	4.76	4.71	4.76	9,657,682	45,729,124	###	###	###
2003-Oct-02 Thu	###	4.73	###	4.73	4,471,144	10,574,255	78.1	78.1	0.3
2003-Oct-01 Wed	###	###	###	###			###	###	0.0
2003-Sep-30 Tue	###	###	4.57	###	6,736,575	15,393,073	22.2	22.2	0.0
2003-Sep-29 Mon	###	###	###	###			73.4	73.4	0.0
2003-Sep-26 Fri	###	4.7	###	###	4,778,273	11,228,941	78.0	78.0	0.0
2003-Sep-25 Thu	###	###	###	###			70.4	70.4	0.0
2003-Sep-24 Wed	###	###	###	###			28.6	28.6	0.0
2003-Sep-23 Tue	4.71	4.72	###	###			###	###	0.0
2003-Sep-22 Mon	4.73	4.75	4.72	4.72	2,587,741	12,252,953	###	###	0.3
2003-Sep-19 Fri	4.8	4.8	4.71	4.71			###	###	###
2003-Sep-18 Thu	4.82	4.82	4.82	4.82	0				0.3
2003-Sep-17 Wed	4.85	4.85	4.78	4.82			30.0	30.0	0.3
2003-Sep-16 Tue	4.87	4.88	4.81	4.83	2,560,188	###	###	###	0.3
2003-Sep-15 Mon	4.82	4.85	4.82	4.85			75.3	75.3	###
2003-Sep-12 Fri	###	###	4.8	4.82			###	###	0.3
2003-Sep-11 Thu	4.85	###	4.85	4.87			###	###	0.3
2003-Sep-10 Wed	4.85	4.88	4.81	4.86			70.0	70.0	0.3
2003-Sep-09 Tue	4.86	4.86	4.81	4.85			33.2	33.2	###
2003-Sep-08 Mon	4.76	4.86	4.76	4.86	3,187,053	15,329,724	82.8	82.8	0.3
2003-Sep-05 Fri	4.8	4.8	4.73	4.76			27.5	27.5	###
2003-Sep-04 Thu	4.77	4.8	4.77	4.8			67.9	67.9	0.3
2003-Sep-03 Wed	4.74	4.81	4.73	4.75			68.0	68.0	###
2003-Sep-02 Tue	4.8	4.8	###	4.74	4,414,120	10,593,888	###	###	0.3
2003-Sep-01 Mon	4.89	4.89	4.78	4.81			21.5	21.5	###
2003-Aug-29 Fri	###	###	4.89	4.89	3,328,559	8,138,326	19.8	19.8	###
2003-Aug-28 Thu	###	###	###	###			27.4	27.4	0.0
2003-Aug-27 Wed	###	###	###	###	2,917,182	0	###	###	0.0
2003-Aug-26 Tue	###	###	###	###			29.4	29.4	0.0
2003-Aug-25 Mon	###	###	###	5			###	###	0.4
2003-Aug-22 Fri	###	###	###	5			22.9	22.9	0.4
2003-Aug-21 Thu	###	###	###	###	3,171,881	0	75.9	75.9	0.0
2003-Aug-20 Wed	###	###	###	###			74.2	74.2	0.0
2003-Aug-19 Tue	###	###	###	5	3,436,689	0	30.1	30.1	0.4
2003-Aug-18 Mon	###	###	###	###			###	###	0.0
2003-Aug-15 Fri	###	###	###	###			72.3	72.3	0.0
2003-Aug-14 Thu	###	###	###	###			28.5	28.5	0.0
2003-Aug-13 Wed	###	###	###	###			###	###	0.0
2003-Aug-12 Tue	###	###	###	###	5,582,454	0	33.0	33.0	0.0
2003-Aug-11 Mon	###	###	###	###			###	###	0.0
2003-Aug-08 Fri	4.88	###	4.88	###	2,316,774	5,652,928	###	###	0.0
2003-Aug-07 Thu	###	###	4.86	4.87	5,084,481	12,355,288	###	###	0.3
2003-Aug-06 Wed	###	###	4.84	4.89	3,654,174	###	27.5	27.5	###
2003-Aug-05 Tue	###	###	4.85	4.87	6,086,273	###	###	###	0.3
2003-Aug-04 Mon	###	5	###	###	1,357,145	###	20.4	20.4	0.0
2003-Aug-01 Fri	###	###	###	5			###	###	0.4
2003-Jul-31 Thu	###	###	###	###	3,889,075	0	###	###	0.0
2003-Jul-30 Wed	###	###	###	###			24.0	24.0	0.0
2003-Jul-29 Tue	###	###	###	###	3,706,344	0	###	###	0.0
2003-Jul-28 Mon	###	###	###	###			###	###	0.0
2003-Jul-25 Fri	###	###	5	5			19.9	19.9	0.4
2003-Jul-24 Thu	###	###	###	###	2,287,276	0	###	###	0.0
2003-Jul-23 Wed	###	###	###	###	3,633,253	0	70.0	70.0	0.0
2003-Jul-22 Tue	###	###	###	###			30.5	30.5	0.0
2003-Jul-21 Mon	###	###	###	###			###	###	0.0
2003-Jul-18 Fri	###	###	###	###			23.0	23.0	0.0
2003-Jul-17 Thu	###	###	###	###			73.6	73.6	0.0
2003-Jul-16 Wed	###	###	###	###			###	###	0.0
2003-Jul-15 Tue	###	###	###	###			24.8	24.8	0.0
2003-Jul-14 Mon	###	###	###	###	2,718,689	0	###	###	0.0
2003-Jul-11 Fri	###	###	###	###	3,839,147	0	77.4	77.4	0.0
2003-Jul-10 Thu	###	###	###	###			68.8	68.8	0.0
2003-Jul-09 Wed	###	###	###	###	1,602,654	0	###	###	0.0
2003-Jul-08 Tue	###	###	###	###	3,513,775	0	###	###	0.0
2003-Jul-07 Mon	###	###	###	###			###	###	0.0
2003-Jul-04 Fri	###	###	###	###			32.2	32.2	0.0
2003-Jul-03 Thu	###	###	###	###			###	###	0.0
2003-Jul-02 Wed	###	###	5	###			###	###	0.0
2003-Jul-01 Tue	###	###	###	###	5,710,571	0	###	###	0.0
2003-Jun-30 Mon	###	###	###	###			18.7	18.7	0.0
2003-Jun-27 Fri	###	###	5	###			80.6	80.6	0.0
2003-Jun-25 Wed	5.2	5.2	###	###			16.8	16.8	0.0
2003-Jun-24 Tue	###	###	###	5.21	3,559,826	0	###	###	0.4
2003-Jun-23 Mon	5.48	5.5	###	5.42			24.0	24.0	0.4
2003-Jun-20 Fri	###	5.5	###	5.5	2,529,554	6,956,273	83.7	83.7	0.4
2003-Jun-19 Thu	###	5.43	###	5.4	3,453,454	9,376,127	###	###	0.4
2003-Jun-18 Wed	5.4	5.4	###	###			###	###	0.0
2003-Jun-17 Tue	###	5.4	###	5.4	8,251,953	22,280,273	###	###	0.4
2003-Jun-16 Mon	5.22	###	5.22	###			###	###	0.0
2003-Jun-13 Fri	5.26	5.28	5.22	5.25	3,552,125	18,648,656	28.5	28.5	0.4
2003-Jun-12 Thu	5.22	5.27	5.2	5.25			###	###	0.4
2003-Jun-11 Wed	5.2	5.24	###	5.2	3,459,672	9,064,340	75.5	75.5	###
2003-Jun-10 Tue	5.25	5.27	###	5.21			###	###	0.4
2003-Jun-06 Fri	###	###	5.25	5.27			24.7	24.7	###
2003-Jun-05 Thu	5.4	5.43	###	###	3,971,827	###	###	###	0.0
2003-Jun-04 Wed	5.41	5.44	5.4	5.4	3,405,128	###	29.0	29.0	0.4
2003-Jun-03 Tue	###	5.42	###	###			###	###	0.0
2003-Jun-02 Mon	###	###	###	###	3,978,778	0	###	###	0.0
2003-May-30 Fri	###	###	###	###			71.1	71.1	0.0
2003-May-29 Thu	###	###	5.28	###	10,531,986	27,804,443	###	###	0.0
2003-May-28 Wed	5.25	###	5.24	###			###	###	0.0
2003-May-27 Tue	5.21	5.24	###	###			29.9	29.9	0.0
2003-May-26 Mon	###	5.26	###	5.26			###	###	0.4
2003-May-23 Fri	###	5.25	###	5.2	1,696,242	###	71.7	71.7	###
2003-May-22 Thu	###	5.23	###	5.23			85.9	85.9	###
2003-May-21 Wed	###	###	###	###			80.1	80.1	0.0
2003-May-20 Tue	###	###	###	###	2,577,572	0	75.8	75.8	0.0
2003-May-19 Mon	###	###	###	###			###	###	0.0
2003-May-16 Fri	###	###	###	###			15.2	15.2	0.0
2003-May-15 Thu	###	###	###	###			27.2	27.2	0.0
2003-May-14 Wed	###	###	###	###			###	###	0.0
2003-May-13 Tue	###	###	###	###	1,197,386	0	76.0	76.0	0.0
2003-May-12 Mon	###	###	###	###	753,540	0	76.6	76.6	0.0
2003-May-09 Fri	###	###	###	###			23.9	23.9	0.0
2003-May-08 Thu	###	###	###	###			###	###	0.0
2003-May-07 Wed	5	###	5	###	1,054,689	2,636,722	###	###	0.0
2003-May-06 Tue	###	###	###	###			###	###	0.0
2003-May-05 Mon	###	###	###	###	813,180	0	71.9	71.9	0.0
2003-May-02 Fri	###	###	###	###			34.2	34.2	0.0
2003-May-01 Thu	###	###	###	###			###	###	0.0
2003-Apr-30 Wed	###	###	###	5			25.9	25.9	0.4
2003-Apr-29 Tue	###	###	5	###	1,271,379	3,178,447	###	###	0.0
2003-Apr-28 Mon	###	###	###	###			81.3	81.3	0.0
2003-Apr-24 Thu	###	###	###	###			73.2	73.2	0.0
2003-Apr-23 Wed	###	###	###	###	1,655,083	0	74.9	74.9	0.0
2003-Apr-22 Tue	###	###	###	###	489,049	0	69.7	69.7	0.0
2003-Apr-17 Thu	###	###	4.89	###	1,491,520	###	###	###	0.0
2003-Apr-16 Wed	###	###	4.89	###			19.3	19.3	0.0
2003-Apr-15 Tue	4.88	###	4.88	###			###	###	0.0
2003-Apr-14 Mon	4.88	4.89	4.84	4.89			76.0	76.0	###
2003-Apr-11 Fri	4.89	4.89	4.86	4.88	1,377,947	###	###	###	0.3
2003-Apr-10 Thu	4.83	4.89	4.8	4.88	1,721,450	8,340,425	74.0	74.0	0.3
2003-Apr-09 Wed	4.8	4.82	4.78	4.79			31.8	31.8	0.3
2003-Apr-08 Tue	4.8	4.81	4.75	4.77	4,069,644	###	26.3	26.3	###
2003-Apr-07 Mon	4.89	4.89	4.81	4.83			15.6	15.6	0.3
2003-Apr-04 Fri	4.79	4.8	4.78	4.8	2,828,378	###	64.4	64.4	0.3
2003-Apr-03 Thu	4.81	4.82	4.77	4.79	4,787,376	###	28.6	28.6	0.3
2003-Apr-02 Wed	4.88	4.88	4.82	4.82	2,507,322	###	25.9	25.9	0.3
2003-Apr-01 Tue	###	###	4.89	4.89			19.4	19.4	###
2003-Mar-31 Mon	###	###	###	###			73.6	73.6	0.0
2003-Mar-28 Fri	###	###	4.88	4.88	4,102,122	10,009,177	###	###	0.3
2003-Mar-27 Thu	###	###	###	###			71.6	71.6	0.0
2003-Mar-26 Wed	###	###	###	###			74.1	74.1	0.0
2003-Mar-25 Tue	###	###	###	###			70.7	70.7	0.0
2003-Mar-24 Mon	4.89	###	4.89	###	2,014,245	4,924,829	82.1	82.1	0.0
2003-Mar-21 Fri	4.87	###	4.87	###	1,146,340	###	71.0	71.0	0.0
2003-Mar-20 Thu	4.84	###	4.83	###			###	###	0.0
2003-Mar-19 Wed	4.8	4.83	4.78	4.83	1,891,456	9,088,446	73.4	73.4	0.3
2003-Mar-18 Tue	4.75	4.83	4.72	4.8			###	###	0.3
2003-Mar-17 Mon	4.79	4.8	4.72	4.73	1,679,970	7,996,657	24.1	24.1	0.3
2003-Mar-14 Fri	4.82	4.85	4.77	4.79			###	###	0.3
2003-Mar-13 Thu	###	###	4.82	4.82	1,521,954	###	###	###	0.3
2003-Mar-12 Wed	###	###	###	###	2,574,229	0	34.0	34.0	0.0
2003-Mar-11 Tue	###	###	###	###			###	###	0.0
2003-Mar-10 Mon	###	###	###	###			###	###	0.0
2003-Mar-07 Fri	###	###	###	###	623,377	0	###	###	0.0
2003-Mar-06 Thu	###	###	###	###			30.7	30.7	0.0
2003-Mar-05 Wed	###	###	###	###	1,767,853	0	78.7	78.7	0.0
2003-Mar-04 Tue	###	###	###	###			###	###	0.0
2003-Mar-03 Mon	4.87	###	4.86	###			82.0	82.0	0.0
2003-Feb-28 Fri	4.85	4.87	4.81	4.86	2,427,252	###	###	###	0.3
2003-Feb-27 Thu	4.79	4.84	4.78	4.81			###	###	###
2003-Feb-26 Wed	4.77	4.82	4.76	4.82	996,584	###	78.8	78.8	0.3
2003-Feb-25 Tue	4.8	4.81	4.76	4.77			###	###	###
2003-Feb-24 Mon	4.79	4.83	4.77	4.82			76.1	76.1	0.3
2003-Feb-21 Fri	4.74	4.83	4.74	4.78	1,487,774	###	###	###	###
2003-Feb-20 Thu	4.82	4.83	4.75	4.75	2,047,949	9,809,675	###	###	###
2003-Feb-19 Wed	4.81	4.85	4.79	4.82	1,723,525	###	###	###	0.3
2003-Feb-18 Tue	4.77	4.83	4.77	4.81			###	###	###
2003-Feb-17 Mon	4.74	4.78	4.71	4.76	661,247	###	74.1	74.1	###
2003-Feb-14 Fri	4.7	4.77	4.7	4.73			75.1	75.1	0.3
2003-Feb-13 Thu	4.79	4.79	###	4.72	3,152,258	7,549,657	27.8	27.8	0.3
2003-Feb-12 Wed	4.84	4.85	4.79	4.81	2,758,671	###	27.2	27.2	###
2003-Feb-11 Tue	4.88	4.89	4.84	4.85			36.1	36.1	###
2003-Feb-10 Mon	###	###	4.88	4.88	1,072,574	2,617,080	32.2	32.2	0.3
2003-Feb-07 Fri	4.89	###	4.89	###	2,754,185	6,733,982	###	###	0.0
2003-Feb-06 Thu	###	###	4.88	###			###	###	0.0
2003-Feb-05 Wed	###	###	###	###	1,367,289	0	37.0	37.0	0.0
2003-Feb-04 Tue	###	###	###	###	1,290,870	0	###	###	0.0
2003-Feb-03 Mon	###	###	###	###			38.3	38.3	0.0
2003-Jan-31 Fri	###	###	###	###	2,195,947	0	73.3	73.3	0.0
2003-Jan-30 Thu	4.86	###	4.86	###	1,252,845	###	###	###	0.0
2003-Jan-29 Wed	4.85	4.89	4.85	4.87	4,093,846	###	82.5	82.5	0.3
2003-Jan-28 Tue	4.88	4.88	4.82	4.85			###	###	###
2003-Jan-24 Fri	4.89	###	4.88	4.88			31.6	31.6	0.3
2003-Jan-23 Thu	###	###	4.89	4.89			###	###	###
2003-Jan-22 Wed	###	###	###	###			31.3	31.3	0.0
2003-Jan-21 Tue	###	###	###	###			77.1	77.1	0.0
2003-Jan-20 Mon	###	###	###	###			75.3	75.3	0.0
2003-Jan-17 Fri	###	###	###	###	1,811,051	0	29.6	29.6	0.0
2003-Jan-16 Thu	###	###	###	###			###	###	0.0
2003-Jan-15 Wed	###	###	###	###			###	###	0.0
2003-Jan-14 Tue	###	###	###	###			###	###	0.0
2003-Jan-13 Mon	###	###	###	###			23.6	23.6	0.0
2003-Jan-10 Fri	###	###	###	###			76.6	76.6	0.0
2003-Jan-09 Thu	###	###	###	###			72.1	72.1	0.0
2003-Jan-08 Wed	###	5	###	###	2,884,672	7,211,680	73.1	73.1	0.0
2003-Jan-07 Tue	###	###	###	###	988,923	0	###	###	0.0
2003-Jan-06 Mon	###	###	###	###	831,244	0	###	###	0.0
2003-Jan-03 Fri	4.89	###	4.85	4.89	669,349	1,623,171	68.0	68.0	###
2003-Jan-02 Thu	4.82	4.89	4.82	4.88			81.6	81.6	0.3
2002-Dec-31 Tue	4.79	4.82	4.79	4.82			###	###	0.3
2002-Dec-30 Mon	4.82	4.82	4.77	4.78	521,428	2,500,247	22.8	22.8	###
2002-Dec-27 Fri	4.78	4.84	4.78	4.83			79.9	79.9	0.3
2002-Dec-24 Tue	4.78	4.8	4.78	4.78	435,787	###	###	###	###
2002-Dec-23 Mon	4.88	4.88	4.74	4.77			###	###	###
2002-Dec-20 Fri	4.89	###	4.89	###	946,851	2,315,050	###	###	0.0
2002-Dec-19 Thu	###	###	4.89	4.89			23.5	23.5	###
2002-Dec-18 Wed	###	###	4.87	###	5,144,141	12,525,983	75.2	75.2	0.0
2002-Dec-17 Tue	4.88	###	4.87	4.89			73.4	73.4	###
2002-Dec-16 Mon	4.87	###	4.85	###			78.1	78.1	0.0
2002-Dec-13 Fri	4.89	###	4.86	4.89	670,170	###	69.2	69.2	###
2002-Dec-12 Thu	4.88	###	4.87	###			75.0	75.0	0.0
2002-Dec-11 Wed	4.85	4.89	4.84	4.88	2,664,771	###	###	###	0.3
2002-Dec-10 Tue	4.86	4.88	4.84	4.87	989,423	###	###	###	0.3
2002-Dec-09 Mon	4.86	4.89	4.86	4.87			###	###	0.3
2002-Dec-06 Fri	4.85	4.86	4.82	4.85			72.8	72.8	###
2002-Dec-05 Thu	4.83	4.89	4.83	4.85			###	###	###
2002-Dec-04 Wed	4.81	4.85	4.79	4.82	2,809,076	13,539,746	80.3	80.3	0.3
2002-Dec-03 Tue	4.87	4.88	4.82	4.87			76.7	76.7	0.3
2002-Dec-02 Mon	4.86	###	4.86	4.87			69.0	69.0	0.3
2002-Nov-29 Fri	4.87	###	4.86	4.88	1,990,173	4,836,120	67.8	67.8	0.3
2002-Nov-28 Thu	4.87	4.87	4.84	4.86			###	###	0.3
2002-Nov-27 Wed	4.84	###	4.84	4.88	3,066,040	###	75.7	75.7	0.3
2002-Nov-26 Tue	4.79	4.86	4.79	4.83			79.8	79.8	0.3
2002-Nov-25 Mon	4.78	4.84	4.77	4.84			###	###	0.3
2002-Nov-22 Fri	4.82	4.82	4.77	4.79			###	###	0.3
2002-Nov-21 Thu	4.8	4.84	4.78	4.82			###	###	0.3
2002-Nov-20 Wed	4.74	4.79	4.7	4.78	1,034,375	###	###	###	###
2002-Nov-19 Tue	4.72	4.75	4.72	4.75	1,414,956	###	###	###	###
2002-Nov-18 Mon	###	4.72	###	4.72			79.7	79.7	0.3
2002-Nov-15 Fri	###	4.7	###	###	565,274	###	###	###	0.0
2002-Nov-14 Thu	###	###	###	###			###	###	0.0
2002-Nov-13 Wed	###	###	###	###			78.9	78.9	0.0
2002-Nov-12 Tue	###	###	###	###	0				0.0
2002-Nov-11 Mon	###	###	###	###			42.1	42.1	0.0
2002-Nov-08 Fri	###	###	###	###	1,958,970	0	33.6	33.6	0.0
2002-Nov-07 Thu	###	###	###	###			78.3	78.3	0.0
2002-Nov-06 Wed	###	###	###	###			###	###	0.0
2002-Nov-05 Tue	###	###	###	###			###	###	0.0
2002-Nov-04 Mon	###	###	###	###			71.3	71.3	0.0
2002-Nov-01 Fri	###	###	4.59	###			74.6	74.6	0.0
2002-Oct-31 Thu	###	###	###	###	2,146,253	0	###	###	0.0
2002-Oct-30 Wed	###	###	###	###			75.6	75.6	0.0
2002-Oct-29 Tue	4.59	###	4.58	###	2,522,525	5,776,582	###	###	0.0
2002-Oct-28 Mon	###	###	4.59	4.59			###	###	0.3
2002-Oct-25 Fri	4.57	###	4.57	###			###	###	0.0
2002-Oct-24 Thu	###	###	4.57	4.57			###	###	###
2002-Oct-23 Wed	###	###	###	###			###	###	0.0
2002-Oct-22 Tue	###	###	###	###			73.3	73.3	0.0
2002-Oct-21 Mon	###	###	4.57	###			###	###	0.0
2002-Oct-18 Fri	###	###	###	###	2,749,383	0	34.1	34.1	0.0
2002-Oct-17 Thu	###	###	###	###			###	###	0.0
2002-Oct-16 Wed	4.59	###	4.58	###	882,689	2,021,357	76.5	76.5	0.0
2002-Oct-15 Tue	4.57	###	4.56	###	3,153,922	7,190,942	###	###	0.0
2002-Oct-14 Mon	4.54	4.58	4.54	4.58			80.5	80.5	0.3
2002-Oct-11 Fri	4.55	4.56	4.54	4.56	3,026,871	###	###	###	0.3
2002-Oct-10 Thu	4.53	4.57	4.53	4.54			71.9	71.9	0.3
2002-Oct-09 Wed	4.55	4.56	4.53	4.56	2,110,289	###	###	###	0.3
2002-Oct-08 Tue	4.52	4.57	4.52	4.55			78.9	78.9	0.3
2002-Oct-07 Mon	4.53	4.55	4.5	4.51	921,074	4,167,859	39.5	39.5	0.3
2002-Oct-04 Fri	4.53	4.54	4.52	4.53	1,854,783	###	###	###	###
2002-Oct-03 Thu	4.51	4.53	4.49	4.53	1,869,178	###	78.6	78.6	###
2002-Oct-02 Wed	4.55	4.55	4.5	4.53	1,368,185	###	###	###	###
2002-Oct-01 Tue	4.55	4.56	4.5	4.53			30.0	30.0	###
2002-Sep-30 Mon	4.49	4.57	4.49	4.57			79.7	79.7	###
2002-Sep-27 Fri	4.46	4.5	4.46	4.5			74.6	74.6	###
2002-Sep-26 Thu	4.45	4.48	4.42	4.46			77.0	77.0	0.3
2002-Sep-25 Wed	4.48	4.48	4.44	4.45			35.6	35.6	0.3
2002-Sep-24 Tue	4.43	4.48	4.43	4.48			90.0	90.0	###
2002-Sep-23 Mon	4.43	4.46	4.42	4.45	3,886,657	17,256,757	###	###	0.3
2002-Sep-20 Fri	4.4	4.45	4.4	4.44			81.5	81.5	0.3
2002-Sep-19 Thu	4.4	4.41	###	4.4	2,183,386	###	79.1	79.1	0.3
2002-Sep-18 Wed	###	4.4	###	###			74.9	74.9	0.0
2002-Sep-17 Tue	###	4.42	###	4.4			74.0	74.0	0.3
2002-Sep-16 Mon	###	###	###	###	2,681,983	0	78.9	78.9	0.0
2002-Sep-13 Fri	###	###	###	###			22.8	22.8	0.0
2002-Sep-12 Thu	4.43	4.43	###	###	2,405,353	5,327,856	24.7	24.7	0.0
2002-Sep-11 Wed	4.43	4.44	4.42	4.43			66.6	66.6	###
2002-Sep-10 Tue	4.46	4.46	4.42	4.42	1,429,421	6,346,629	###	###	0.3
2002-Sep-09 Mon	4.45	4.47	4.45	4.46			###	###	0.3
2002-Sep-06 Fri	4.46	4.47	4.44	4.45	1,196,688	5,331,245	###	###	0.3
2002-Sep-05 Thu	4.45	4.46	4.44	4.46			72.6	72.6	0.3
2002-Sep-04 Wed	4.43	4.46	4.43	4.44			###	###	0.3
2002-Sep-03 Tue	4.41	4.45	4.41	4.44			73.3	73.3	0.3
2002-Sep-02 Mon	4.42	4.42	4.42	4.42	0				0.3
2002-Aug-30 Fri	4.4	4.44	4.4	4.42	9,668,047	###	70.9	70.9	0.3
2002-Aug-29 Thu	###	4.41	###	###	1,958,270	4,317,985	###	###	0.0
2002-Aug-28 Wed	###	###	###	###			###	###	0.0
2002-Aug-27 Tue	###	4.4	###	###	921,478	2,027,251	###	###	0.0
2002-Aug-26 Mon	###	###	###	###	578,884	0	###	###	0.0
2002-Aug-23 Fri	###	###	###	###			72.1	72.1	0.0
2002-Aug-22 Thu	###	###	###	###	1,619,975	0	###	###	0.0
2002-Aug-21 Wed	###	###	###	###			###	###	0.0
2002-Aug-20 Tue	###	###	###	###	741,181	0	29.1	29.1	0.0
2002-Aug-19 Mon	4.4	4.4	###	###	926,856	2,039,083	###	###	0.0
2002-Aug-16 Fri	###	4.4	###	4.4	1,632,144	###	###	###	0.3
2002-Aug-15 Thu	4.41	4.42	###	###			###	###	0.0
2002-Aug-14 Wed	4.42	4.43	4.4	4.43	2,865,071	12,649,288	73.0	73.0	###
2002-Aug-13 Tue	###	4.45	###	4.43	1,710,353	###	78.0	78.0	###
2002-Aug-12 Mon	4.4	4.41	###	4.4			74.2	74.2	0.3
2002-Aug-09 Fri	###	4.42	###	4.41			###	###	###
2002-Aug-08 Thu	###	###	###	###			73.1	73.1	0.0
2002-Aug-07 Wed	###	###	4.29	###			###	###	0.0
2002-Aug-06 Tue	4.29	###	4.27	###			###	###	0.0
2002-Aug-05 Mon	4.27	###	4.26	4.26	385,023	###	36.5	36.5	0.3
2002-Aug-02 Fri	4.23	4.29	4.22	4.26	2,817,376	###	###	###	0.3
2002-Aug-01 Thu	4.22	4.24	###	4.23	1,028,372	2,180,148	75.4	75.4	0.3
2002-Jul-31 Wed	4.23	4.24	4.2	4.22			31.0	31.0	###
2002-Jul-30 Tue	4.23	4.25	4.22	4.22			32.3	32.3	###
2002-Jul-29 Mon	4.23	4.28	4.23	4.25	1,004,548	4,274,351	70.9	70.9	###
2002-Jul-26 Fri	4.23	4.29	4.23	4.24			###	###	0.3
2002-Jul-25 Thu	4.24	4.25	4.21	4.25	4,707,773	19,913,879	71.0	71.0	###
2002-Jul-24 Wed	4.23	4.27	4.21	4.22	1,609,220	###	44.9	44.9	###
2002-Jul-23 Tue	###	###	4.22	4.22			###	###	###
2002-Jul-22 Mon	4.29	###	4.26	###	1,712,889	3,648,453	71.1	71.1	0.0
2002-Jul-19 Fri	###	###	4.27	4.27			###	###	###
2002-Jul-18 Thu	###	###	###	###	853,157	0	###	###	0.0
2002-Jul-17 Wed	4.41	4.41	###	###			###	###	0.0
2002-Jul-16 Tue	4.41	4.42	###	4.41	647,786	###	###	###	###
2002-Jul-15 Mon	4.43	4.45	4.41	4.42			###	###	0.3
2002-Jul-12 Fri	4.43	4.46	4.42	4.45	1,309,150	5,812,625	74.9	74.9	0.3
2002-Jul-11 Thu	4.43	4.44	4.42	4.44			77.9	77.9	0.3
2002-Jul-10 Wed	4.42	4.45	4.42	4.44			77.5	77.5	0.3
2002-Jul-09 Tue	###	4.41	###	4.41			76.3	76.3	###
2002-Jul-08 Mon	4.41	4.41	###	###	1,450,758	3,198,921	###	###	0.0
2002-Jul-05 Fri	4.42	4.42	###	4.4			26.4	26.4	0.3
2002-Jul-04 Thu	4.43	4.44	4.4	4.41			28.5	28.5	###
2002-Jul-03 Wed	4.46	4.48	4.43	4.43	1,803,082	###	###	###	###
2002-Jul-02 Tue	4.44	4.49	4.41	4.49	1,911,827	###	###	###	###
2002-Jul-01 Mon	###	4.45	###	4.44			###	###	0.3
2002-Jun-28 Fri	###	4.42	###	###			67.5	67.5	0.0
2002-Jun-27 Thu	###	###	###	###			29.9	29.9	0.0
2002-Jun-26 Wed	4.41	4.42	###	###			###	###	0.0
2002-Jun-25 Tue	4.47	4.47	###	4.41	2,928,171	###	34.8	34.8	###
2002-Jun-24 Mon	4.46	4.47	4.43	4.47			77.5	77.5	###
2002-Jun-21 Fri	4.55	###	4.54	4.57	1,232,276	###	###	###	###
2002-Jun-20 Thu	4.53	4.55	4.53	4.55	3,781,522	###	74.8	74.8	0.3
2002-Jun-19 Wed	4.54	4.54	4.53	4.53			###	###	###
2002-Jun-18 Tue	4.54	4.54	4.5	4.51	2,476,871	11,195,456	33.5	33.5	0.3
2002-Jun-17 Mon	4.54	4.54	4.52	4.53	1,034,181	###	###	###	###
2002-Jun-14 Fri	4.55	4.56	4.53	4.53	1,847,546	###	###	###	###
2002-Jun-13 Thu	4.56	4.56	4.52	4.52			###	###	0.3
2002-Jun-12 Wed	4.55	4.58	4.54	4.55	2,560,641	11,676,522	###	###	0.3
2002-Jun-11 Tue	4.54	4.59	4.54	4.58			82.5	82.5	0.3
2002-Jun-07 Fri	4.53	4.56	4.53	4.54	867,275	###	###	###	0.3
2002-Jun-06 Thu	4.53	4.55	4.52	4.54			###	###	0.3
2002-Jun-05 Wed	4.5	4.54	4.5	4.53			76.3	76.3	###
2002-Jun-04 Tue	4.56	4.56	4.5	4.5			28.7	28.7	###
2002-Jun-03 Mon	4.57	4.58	4.55	4.57			73.1	73.1	###
2002-May-31 Fri	4.58	4.59	4.55	4.59			###	###	0.3
2002-May-30 Thu	4.57	4.58	4.55	4.56	943,280	4,306,073	27.8	27.8	0.3
2002-May-29 Wed	4.56	4.59	4.55	4.57			###	###	###
2002-May-28 Tue	4.55	4.58	4.55	4.56			73.9	73.9	0.3
2002-May-27 Mon	4.51	4.55	4.5	4.55	1,658,585	###	78.0	78.0	0.3
2002-May-24 Fri	4.51	4.53	4.49	4.52	1,539,179	###	66.4	66.4	0.3
2002-May-23 Thu	4.53	4.53	4.51	4.51	965,540	4,364,240	###	###	0.3
2002-May-22 Wed	4.5	4.54	4.5	4.53	1,187,188	5,366,089	###	###	###
2002-May-21 Tue	4.49	4.51	4.48	4.5			###	###	###
2002-May-20 Mon	4.48	4.49	4.46	4.48			###	###	###
2002-May-17 Fri	4.48	4.5	4.47	4.49	1,816,884	8,148,724	###	###	###
2002-May-16 Thu	4.5	4.51	4.47	4.49	2,487,644	11,169,521	27.5	27.5	###
2002-May-15 Wed	4.49	4.51	4.47	4.51	2,257,886	###	71.5	71.5	0.3
2002-May-14 Tue	4.5	4.51	4.47	4.51	2,819,840	12,661,081	###	###	0.3
2002-May-13 Mon	4.5	4.53	4.48	4.49			###	###	###
2002-May-10 Fri	4.56	4.56	4.51	4.52			27.2	27.2	0.3
2002-May-09 Thu	4.54	4.54	4.49	4.5			35.2	35.2	###
2002-May-08 Wed	4.55	4.59	4.54	4.54	994,225	###	28.0	28.0	0.3
2002-May-07 Tue	4.54	4.59	4.53	4.55	2,459,753	11,216,473	76.5	76.5	0.3
2002-May-06 Mon	4.48	4.55	4.47	4.55	1,784,659	###	84.9	84.9	0.3
2002-May-03 Fri	4.44	4.5	4.44	4.48	3,565,646	###	###	###	###
2002-May-02 Thu	4.43	4.47	4.43	4.44	2,014,550	8,964,747	75.4	75.4	0.3
2002-May-01 Wed	###	4.45	###	4.43			###	###	###
2002-Apr-30 Tue	4.41	4.41	###	###	2,693,354	5,938,845	36.2	36.2	0.0
2002-Apr-29 Mon	4.42	4.43	###	###			35.1	35.1	0.0
2002-Apr-26 Fri	4.4	4.47	###	4.43	747,372	1,670,376	72.3	72.3	###
2002-Apr-24 Wed	###	4.41	###	4.41	1,346,878	###	81.3	81.3	###
2002-Apr-23 Tue	###	###	###	###			77.8	77.8	0.0
2002-Apr-22 Mon	###	###	###	###			75.2	75.2	0.0
2002-Apr-19 Fri	###	###	###	###	1,397,182	0	72.6	72.6	0.0
2002-Apr-18 Thu	###	###	###	###	1,542,376	0	30.5	30.5	0.0
2002-Apr-17 Wed	###	###	###	###			78.5	78.5	0.0
2002-Apr-16 Tue	###	###	###	###			###	###	0.0
2002-Apr-15 Mon	4.28	###	4.28	###	1,714,422	###	###	###	0.0
2002-Apr-12 Fri	4.29	4.29	4.27	4.28	751,746	3,217,472	29.6	29.6	0.3
2002-Apr-11 Thu	###	###	4.28	4.28	1,116,284	2,388,847	###	###	0.3
2002-Apr-10 Wed	4.28	###	4.27	4.29			70.9	70.9	###
2002-Apr-09 Tue	4.29	4.29	4.27	4.27	3,792,220	###	35.8	35.8	###
2002-Apr-08 Mon	###	###	4.28	4.28	1,578,878	###	35.2	35.2	0.3
2002-Apr-05 Fri	4.29	###	4.28	###			###	###	0.0
2002-Apr-04 Thu	4.28	4.29	4.26	4.28	1,597,957	###	76.1	76.1	0.3
2002-Apr-03 Wed	###	###	4.28	4.28			###	###	0.3
2002-Apr-02 Tue	###	###	4.25	###	2,657,341	5,646,849	###	###	0.0
2002-Mar-28 Thu	###	###	###	###			###	###	0.0
2002-Mar-27 Wed	###	###	4.29	###	2,640,223	5,663,278	33.1	33.1	0.0
2002-Mar-26 Tue	4.28	###	4.27	4.29			77.8	77.8	###
2002-Mar-25 Mon	4.29	###	4.28	###			###	###	0.0
2002-Mar-22 Fri	4.28	4.28	4.26	4.28	1,607,941	###	66.9	66.9	0.3
2002-Mar-21 Thu	###	###	4.27	4.28			###	###	0.3
2002-Mar-20 Wed	###	###	4.29	###	1,712,048	3,672,342	75.5	75.5	0.0
2002-Mar-19 Tue	###	###	4.29	###			30.5	30.5	0.0
2002-Mar-18 Mon	###	###	###	###	775,485	0	73.1	73.1	0.0
2002-Mar-15 Fri	###	###	4.286	4.286			36.9	36.9	###
2002-Mar-14 Thu	###	###	###	###	1,096,752	0	71.1	71.1	0.0
2002-Mar-13 Wed	###	###	4.29	###	3,051,477	###	###	###	0.0
2002-Mar-12 Tue	4.28	###	4.28	###	1,113,157	2,382,155	###	###	0.0
2002-Mar-11 Mon	4.28	4.28	4.26	4.27	1,476,773	6,305,820	###	###	###
2002-Mar-08 Fri	###	###	4.28	###			###	###	0.0
2002-Mar-07 Thu	###	###	###	###	1,416,676	0	26.5	26.5	0.0
2002-Mar-06 Wed	###	###	###	###			###	###	0.0
2002-Mar-05 Tue	###	###	4.28	###	2,100,221	4,494,472	###	###	0.0
2002-Mar-04 Mon	###	###	4.28	4.28			###	###	0.3
2002-Mar-01 Fri	###	###	4.28	###			###	###	0.0
2002-Feb-28 Thu	4.29	###	4.28	###	1,607,120	###	76.9	76.9	0.0
2002-Feb-27 Wed	4.325	4.325	4.28	4.28	1,608,551	###	###	###	0.3
2002-Feb-26 Tue	###	###	4.28	###			36.1	36.1	0.0
2002-Feb-25 Mon	###	###	###	###			74.1	74.1	0.0
2002-Feb-22 Fri	4.321	4.352	###	4.352	1,125,175	2,448,380	###	###	###
2002-Feb-21 Thu	4.325	4.325	4.27	4.29	1,889,454	8,119,928	###	###	###
2002-Feb-20 Wed	###	###	4.26	4.28			###	###	0.3
2002-Feb-19 Tue	###	###	###	###			34.5	34.5	0.0
2002-Feb-18 Mon	###	###	###	###			76.0	76.0	0.0
2002-Feb-15 Fri	4.29	###	4.29	###			###	###	0.0
2002-Feb-14 Thu	4.27	###	4.27	4.29			###	###	###
2002-Feb-13 Wed	4.24	4.28	4.24	4.26			###	###	0.3
2002-Feb-12 Tue	4.24	4.26	4.22	###	1,238,450	5,251,028	36.6	36.6	0.0
2002-Feb-11 Mon	###	4.26	###	4.24			76.7	76.7	0.3
2002-Feb-08 Fri	4.2	4.2	###	###			28.6	28.6	0.0
2002-Feb-07 Thu	4.2	4.22	###	4.2			###	###	###
2002-Feb-06 Wed	###	4.27	###	###	1,621,279	###	70.8	70.8	0.0
2002-Feb-05 Tue	###	4.2	###	###	2,956,947	6,209,588	###	###	0.0
2002-Feb-04 Mon	###	###	###	###	1,340,047	0	70.8	70.8	0.0
2002-Feb-01 Fri	4.21	4.21	###	###			33.2	33.2	0.0
2002-Jan-31 Thu	###	4.21	###	4.2	2,601,277	5,475,688	86.3	86.3	###
2002-Jan-30 Wed	###	###	###	###			###	###	0.0
2002-Jan-29 Tue	###	4.144	###	4.144			###	###	###
2002-Jan-28 Mon	###	###	###	###	0				0.0
2002-Jan-25 Fri	###	###	###	###	758,788	0	###	###	0.0
2002-Jan-24 Thu	###	###	###	###	3,600,285	0	###	###	0.0
2002-Jan-23 Wed	###	###	4.125	4.125	2,154,287	###	###	###	0.3
2002-Jan-22 Tue	###	###	###	###			###	###	0.0
2002-Jan-21 Mon	###	###	###	###			###	###	0.0
2002-Jan-18 Fri	###	###	###	###	1,364,223	0	###	###	0.0
2002-Jan-17 Thu	4.21	4.21	###	###	1,155,987	2,433,352	25.3	25.3	0.0
2002-Jan-16 Wed	4.22	4.22	4.2	4.21			31.0	31.0	###
2002-Jan-15 Tue	###	4.21	###	4.21	1,852,871	###	76.6	76.6	###
2002-Jan-14 Mon	4.21	4.21	###	4.172			30.5	30.5	###
2002-Jan-11 Fri	4.21	4.22	4.2	4.21			###	###	###
2002-Jan-10 Thu	4.22	4.24	4.21	###	4,077,823	###	31.6	31.6	0.0
2002-Jan-09 Wed	4.22	4.25	4.21	4.21			###	###	###
2002-Jan-08 Tue	4.23	4.24	4.21	4.221	749,083	3,164,875	31.7	31.7	###
2002-Jan-07 Mon	4.25	4.25	4.22	4.23	1,326,346	5,617,075	###	###	0.3
2002-Jan-04 Fri	4.28	4.28	4.22	4.23			###	###	0.3
2002-Jan-03 Thu	###	###	4.28	4.28			26.5	26.5	0.3
2002-Jan-02 Wed	###	###	4.29	###			61.8	61.8	0.0
2001-Dec-31 Mon	4.323	4.323	###	###	788,450	###	32.7	32.7	0.0
2001-Dec-28 Fri	###	###	4.27	###	354,250	756,323	###	###	0.0
2001-Dec-27 Thu	4.24	###	4.24	4.27			69.2	69.2	###
2001-Dec-24 Mon	###	###	4.22	4.24			15.9	15.9	0.3
2001-Dec-21 Fri	4.26	4.28	4.24	4.24	2,066,187	8,801,956	25.3	25.3	0.3
2001-Dec-20 Thu	4.347	###	4.347	###			78.9	78.9	0.0
2001-Dec-19 Wed	###	4.4	###	###			###	###	0.0
2001-Dec-18 Tue	4.27	###	4.25	###			85.0	85.0	0.0
2001-Dec-17 Mon	###	###	4.24	4.249	1,331,681	###	20.5	20.5	###
2001-Dec-14 Fri	###	###	###	4.328	778,348	0	31.9	31.9	###
2001-Dec-13 Thu	###	###	###	###			###	###	0.0
2001-Dec-12 Wed	###	###	###	###	2,666,656	0	36.4	36.4	0.0
2001-Dec-11 Tue	###	4.4	###	###			79.0	79.0	0.0
2001-Dec-10 Mon	###	###	4.26	###	2,252,776	###	###	###	0.0
2001-Dec-07 Fri	4.25	###	4.25	###	1,653,728	3,514,172	###	###	0.0
2001-Dec-06 Thu	###	4.28	4.22	4.26	4,337,647	###	38.5	38.5	0.3
2001-Dec-05 Wed	###	###	4.24	4.28	2,283,324	4,840,646	###	###	0.3
2001-Dec-04 Tue	###	###	4.28	###			###	###	0.0
2001-Dec-03 Mon	4.41	4.41	###	###			###	###	0.0
2001-Nov-30 Fri	###	4.43	###	###	1,970,328	4,364,276	69.7	69.7	0.0
2001-Nov-29 Thu	###	4.4	###	###	4,075,255	###	70.3	70.3	0.0
2001-Nov-28 Wed	4.41	4.42	###	4.373	2,774,878	6,132,480	23.8	23.8	0.3
2001-Nov-27 Tue	4.44	4.45	###	###	1,242,320	###	###	###	0.0
2001-Nov-26 Mon	4.46	4.47	4.44	4.44			31.6	31.6	0.3
2001-Nov-23 Fri	4.45	4.48	4.44	4.44			26.1	26.1	0.3
2001-Nov-22 Thu	4.47	4.47	4.44	4.45			28.0	28.0	0.3
2001-Nov-21 Wed	4.46	###	4.46	###	2,956,873	6,593,826	75.4	75.4	0.0
2001-Nov-20 Tue	4.47	4.49	4.46	4.46	1,941,454	###	31.8	31.8	0.3
2001-Nov-19 Mon	4.46	4.48	4.45	4.47			###	###	###
2001-Nov-16 Fri	4.48	4.48	4.44	4.48			###	###	###
2001-Nov-15 Thu	4.53	4.53	4.46	4.48	1,495,171	###	26.7	26.7	###
2001-Nov-14 Wed	4.53	4.55	4.49	4.51			29.0	29.0	0.3
2001-Nov-13 Tue	4.51	4.53	4.47	4.53	1,447,277	6,512,746	###	###	###
2001-Nov-12 Mon	4.57	4.57	4.52	4.52	652,282	2,964,621	###	###	0.3
2001-Nov-09 Fri	4.56	4.57	4.51	4.56	1,896,073	8,608,171	69.1	69.1	0.3
2001-Nov-08 Thu	4.55	###	4.55	4.56			###	###	0.3
2001-Nov-07 Wed	4.547	###	4.52	4.546	1,063,382	2,403,243	###	###	0.3
2001-Nov-06 Tue	4.48	4.56	4.48	4.55			###	###	0.3
2001-Nov-05 Mon	4.52	4.52	4.46	4.47			33.9	33.9	###
2001-Nov-02 Fri	4.5	4.52	4.5	4.52	1,028,874	4,640,221	73.2	73.2	0.3
2001-Nov-01 Thu	4.44	4.481	4.42	4.481			###	###	###
2001-Oct-31 Wed	###	4.426	###	4.426	1,631,320	###	81.0	81.0	###
2001-Oct-30 Tue	###	###	###	###	4,149,422	0	###	###	0.0
2001-Oct-29 Mon	###	###	###	###	565,820	0	33.4	33.4	0.0
2001-Oct-26 Fri	4.346	###	###	###	1,513,475	0	###	###	0.0
2001-Oct-25 Thu	###	###	###	4.352			74.6	74.6	###
2001-Oct-24 Wed	4.43	4.43	###	###	1,461,926	###	###	###	0.0
2001-Oct-23 Tue	4.5	4.5	###	###	1,407,246	###	14.0	14.0	0.0
2001-Oct-22 Mon	###	4.51	4.45	4.48			###	###	###
2001-Oct-19 Fri	4.53	4.54	###	###	2,292,385	###	25.5	25.5	0.0
2001-Oct-18 Thu	###	4.55	4.52	4.53	1,721,842	7,808,553	35.9	35.9	###
2001-Oct-17 Wed	4.55	4.58	4.52	4.58	2,344,747	###	70.6	70.6	0.3
2001-Oct-16 Tue	4.51	4.55	4.51	4.54			73.8	73.8	0.3
2001-Oct-15 Mon	4.5	###	4.47	###			###	###	0.0
2001-Oct-12 Fri	4.52	4.52	4.49	4.49	1,793,251	###	###	###	###
2001-Oct-11 Thu	4.48	4.53	4.47	###			###	###	0.0
2001-Oct-10 Wed	4.46	4.48	4.43	4.46			72.8	72.8	0.3
2001-Oct-09 Tue	###	4.48	###	4.45	3,258,672	7,299,425	###	###	0.3
2001-Oct-08 Mon	###	4.44	###	4.44			86.8	86.8	0.3
2001-Oct-05 Fri	###	###	###	###	935,322	0	###	###	0.0
2001-Oct-04 Thu	4.4	4.4	###	###	896,642	###	28.6	28.6	0.0
2001-Oct-03 Wed	4.43	4.43	###	###			30.3	30.3	0.0
2001-Oct-02 Tue	###	4.45	###	4.45			###	###	0.3
2001-Oct-01 Mon	###	###	###	###			###	###	0.0
2001-Sep-28 Fri	4.25	###	4.25	###	6,430,143	13,664,053	67.9	67.9	0.0
2001-Sep-27 Thu	4.25	4.26	4.24	4.26			###	###	0.3
2001-Sep-26 Wed	4.25	4.25	4.21	4.24	1,608,971	6,805,947	23.9	23.9	0.3
2001-Sep-25 Tue	4.27	4.28	4.23	4.25			28.6	28.6	###
2001-Sep-24 Mon	4.23	4.29	4.22	4.27			###	###	###
2001-Sep-21 Fri	4.27	###	4.25	###			75.5	75.5	0.0
2001-Sep-20 Thu	###	###	4.24	4.27			35.6	35.6	###
2001-Sep-19 Wed	###	###	###	###	1,192,659	0	###	###	0.0
2001-Sep-18 Tue	###	4.4	###	###			###	###	0.0
2001-Sep-17 Mon	4.24	###	4.24	###	1,777,485	###	93.4	93.4	0.0
2001-Sep-14 Fri	4.2	###	4.2	###	1,113,242	###	91.0	91.0	0.0
2001-Sep-13 Thu	4.2	4.24	###	###			71.4	71.4	0.0
2001-Sep-12 Wed	###	4.2	###	###	543,980	1,142,358	###	###	0.0
2001-Sep-11 Tue	4.2	4.24	###	###			###	###	0.0
2001-Sep-10 Mon	4.172	4.22	###	###			###	###	0.0
2001-Sep-07 Fri	###	###	###	###			###	###	0.0
2001-Sep-06 Thu	###	4.22	###	###	1,836,486	3,874,985	34.0	34.0	0.0
2001-Sep-05 Wed	###	###	4.2	4.22	2,573,957	###	###	###	###
2001-Sep-04 Tue	###	###	###	###			72.1	72.1	0.0
2001-Sep-03 Mon	###	###	###	###			30.5	30.5	0.0
2001-Aug-31 Fri	###	###	###	###	1,887,348	0	71.3	71.3	0.0
2001-Aug-30 Thu	4.41	4.42	###	###			25.7	25.7	0.0
2001-Aug-29 Wed	4.4	4.45	###	4.41	2,816,626	###	###	###	###
2001-Aug-28 Tue	###	4.42	###	4.41	966,677	2,136,356	###	###	###
2001-Aug-27 Mon	###	###	###	###	1,919,571	0	###	###	0.0
2001-Aug-24 Fri	###	###	###	###			###	###	0.0
2001-Aug-23 Thu	###	###	###	###			72.7	72.7	0.0
2001-Aug-22 Wed	4.28	###	4.27	###			78.2	78.2	0.0
2001-Aug-21 Tue	4.25	4.29	4.25	4.28			77.3	77.3	0.3
2001-Aug-20 Mon	4.25	4.26	4.22	4.25			81.0	81.0	###
2001-Aug-17 Fri	4.21	4.249	4.21	4.249	545,151	###	76.4	76.4	###
2001-Aug-16 Thu	4.22	4.22	###	###			###	###	0.0
2001-Aug-15 Wed	4.27	4.28	4.21	4.23			###	###	0.3
2001-Aug-14 Tue	###	###	4.26	###	891,140	1,898,128	29.2	29.2	0.0
2001-Aug-13 Mon	4.26	###	4.26	###			80.3	80.3	0.0
2001-Aug-10 Fri	###	4.27	4.25	4.25			32.7	32.7	###
2001-Aug-09 Thu	4.2	###	4.2	4.24	1,735,629	3,644,820	74.4	74.4	0.3
2001-Aug-08 Wed	###	###	###	###	758,028	0	###	###	0.0
2001-Aug-07 Tue	###	###	###	###	204,880	0	73.0	73.0	0.0
2001-Aug-06 Mon	###	###	###	###	677,485	0	74.5	74.5	0.0
2001-Aug-03 Fri	###	###	###	4.155	1,059,188	0	###	###	###
2001-Aug-02 Thu	###	4.2	###	###			###	###	0.0
2001-Aug-01 Wed	###	4.2	###	###	1,851,884	3,888,956	70.9	70.9	0.0
2001-Jul-31 Tue	###	###	###	###			75.4	75.4	0.0
2001-Jul-30 Mon	###	###	###	###			###	###	0.0
2001-Jul-27 Fri	4.079	###	4.079	###			66.7	66.7	0.0
2001-Jul-26 Thu	###	###	###	###			###	###	0.0
2001-Jul-25 Wed	###	###	###	###	1,013,646	0	###	###	0.0
2001-Jul-24 Tue	###	###	###	###	1,823,629	0	###	###	0.0
2001-Jul-23 Mon	###	###	###	###			###	###	0.0
2001-Jul-20 Fri	###	###	###	###			75.4	75.4	0.0
2001-Jul-19 Thu	###	###	###	###	1,329,341	0	76.2	76.2	0.0
2001-Jul-18 Wed	###	###	###	###			34.5	34.5	0.0
2001-Jul-17 Tue	###	###	4	###	1,300,726	2,601,452	###	###	0.0
2001-Jul-16 Mon	###	###	###	###	1,189,081	0	32.3	32.3	0.0
2001-Jul-13 Fri	###	###	###	###	873,821	0	###	###	0.0
2001-Jul-12 Thu	###	###	###	###			###	###	0.0
2001-Jul-11 Wed	###	###	###	###			###	###	0.0
2001-Jul-10 Tue	###	###	###	###	2,115,489	0	76.0	76.0	0.0
2001-Jul-09 Mon	3.948	###	3.948	###			80.0	80.0	0.0
2001-Jul-06 Fri	###	###	###	###	4,107,653	0	###	###	0.0
2001-Jul-05 Thu	4	4	###	###	1,588,429	3,176,858	30.5	30.5	0.0
2001-Jul-04 Wed	###	###	###	###			###	###	0.0
2001-Jul-03 Tue	###	###	###	###	1,794,956	0	###	###	0.0
2001-Jul-02 Mon	###	###	###	###	1,335,777	0	###	###	0.0
2001-Jun-29 Fri	###	###	###	4.023			64.2	64.2	0.3
2001-Jun-28 Thu	###	###	###	###			70.1	70.1	0.0
2001-Jun-27 Wed	###	###	###	###	761,359	0	###	###	0.0
2001-Jun-26 Tue	###	###	###	###	2,935,726	0	###	###	0.0
2001-Jun-25 Mon	###	###	###	###			###	###	0.0
2001-Jun-22 Fri	###	###	###	###			67.9	67.9	0.0
2001-Jun-21 Thu	###	###	###	###			70.5	70.5	0.0
2001-Jun-20 Wed	###	###	###	###	1,804,947	0	###	###	0.0
2001-Jun-19 Tue	###	###	4	###	3,650,975	7,301,950	76.9	76.9	0.0
2001-Jun-18 Mon	###	###	4	4			33.7	33.7	0.3
2001-Jun-15 Fri	###	###	###	###			###	###	0.0
2001-Jun-14 Thu	###	###	4	###	959,626	1,919,252	27.7	27.7	0.0
2001-Jun-13 Wed	4	###	4	###	1,745,575	3,491,150	81.4	81.4	0.0
2001-Jun-12 Tue	###	###	###	###	1,806,641	0	###	###	0.0
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	4	4	###	###	1,155,289	2,310,578	###	###	0.0
2001-Jun-07 Thu	4	###	###	4	2,074,172	0	71.2	71.2	0.3
2001-Jun-06 Wed	###	4	###	###	1,290,740	2,581,480	###	###	0.0
2001-Jun-05 Tue	###	4	###	###	1,637,922	3,275,844	78.6	78.6	0.0
2001-Jun-04 Mon	###	###	###	###	777,941	0	75.9	75.9	0.0
2001-Jun-01 Fri	###	###	###	###	2,430,641	0	###	###	0.0
2001-May-31 Thu	###	###	###	###			###	###	0.0
2001-May-30 Wed	###	###	###	###	1,686,352	0	###	###	0.0
2001-May-29 Tue	###	###	###	###	3,241,049	0	36.4	36.4	0.0
2001-May-28 Mon	###	###	###	###			###	###	0.0
2001-May-25 Fri	###	###	###	###			###	###	0.0
2001-May-24 Thu	###	###	###	###			###	###	0.0
2001-May-23 Wed	###	###	###	###			73.6	73.6	0.0
2001-May-22 Tue	###	###	###	###			###	###	0.0
2001-May-21 Mon	###	###	###	###			###	###	0.0
2001-May-18 Fri	###	###	###	###			###	###	0.0
2001-May-17 Thu	###	###	###	###	353,375	0	###	###	0.0
2001-May-16 Wed	###	###	###	###	789,553	0	###	###	0.0
2001-May-15 Tue	###	###	###	###	3,174,459	0	29.6	29.6	0.0
2001-May-14 Mon	###	###	###	###	1,185,525	0	###	###	0.0
2001-May-11 Fri	###	###	###	###			###	###	0.0
2001-May-10 Thu	###	###	###	###			###	###	0.0
2001-May-09 Wed	###	###	3.959	3.959	1,038,624	2,055,956	29.7	29.7	0.3
2001-May-08 Tue	###	###	###	###	500,622	0	77.4	77.4	0.0
2001-May-07 Mon	###	###	###	###	463,456	0	33.5	33.5	0.0
2001-May-04 Fri	###	4	###	###			28.6	28.6	0.0
2001-May-03 Thu	###	4	###	4			###	###	0.3
2001-May-02 Wed	4	###	###	###	1,548,945	0	###	###	0.0
2001-May-01 Tue	###	4	###	###	679,988	1,359,976	###	###	0.0
2001-Apr-30 Mon	4	4	###	4	1,031,928	2,063,856	72.2	72.2	0.3
2001-Apr-27 Fri	###	4	###	###			71.5	71.5	0.0
2001-Apr-26 Thu	###	###	###	###			70.3	70.3	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	1,288,188	0	34.3	34.3	0.0
2001-Apr-23 Mon	4	4	###	3.959			30.6	30.6	0.3
2001-Apr-20 Fri	4	4	###	###			38.1	38.1	0.0
2001-Apr-19 Thu	###	###	###	4	2,713,144	0	###	###	0.3
2001-Apr-18 Wed	###	###	###	###			69.2	69.2	0.0
2001-Apr-17 Tue	###	###	###	###			###	###	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	###	###	###	1,472,541	0	19.9	19.9	0.0
2001-Apr-11 Wed	###	###	###	###	2,728,341	0	24.2	24.2	0.0
2001-Apr-10 Tue	###	###	###	###	2,263,176	0	###	###	0.0
2001-Apr-09 Mon	4.049	###	4.049	###			75.3	75.3	0.0
2001-Apr-06 Fri	###	###	###	###			###	###	0.0
2001-Apr-05 Thu	###	###	###	###			###	###	0.0
2001-Apr-04 Wed	###	###	###	###			29.7	29.7	0.0
2001-Apr-03 Tue	###	###	###	###	960,047	0	73.6	73.6	0.0
2001-Apr-02 Mon	###	###	###	###	1,432,344	0	###	###	0.0
2001-Mar-30 Fri	###	###	4.027	4.027			34.9	34.9	0.3
2001-Mar-29 Thu	###	###	###	4.051			33.0	33.0	###
2001-Mar-28 Wed	###	###	###	###			###	###	0.0
2001-Mar-27 Tue	4.077	###	###	###	1,472,159	0	71.4	71.4	0.0
2001-Mar-26 Mon	###	###	###	###	1,930,670	0	73.2	73.2	0.0
2001-Mar-23 Fri	###	###	###	###	316,745	0	75.9	75.9	0.0
2001-Mar-22 Thu	4.081	4.081	###	###			###	###	0.0
2001-Mar-21 Wed	###	###	###	###	744,889	0	###	###	0.0
2001-Mar-20 Tue	###	###	###	4.058			###	###	###
2001-Mar-19 Mon	###	###	###	###			37.7	37.7	0.0
2001-Mar-16 Fri	###	###	###	###	802,557	0	###	###	0.0
2001-Mar-15 Thu	###	###	###	###			78.7	78.7	0.0
2001-Mar-14 Wed	###	###	###	###	3,817,227	0	###	###	0.0
2001-Mar-13 Tue	4.041	###	4.041	###			###	###	0.0
2001-Mar-12 Mon	4.081	###	###	###	117,172	0	76.6	76.6	0.0
2001-Mar-09 Fri	###	###	###	###			###	###	0.0
2001-Mar-08 Thu	###	###	###	4.072			###	###	###
2001-Mar-07 Wed	###	###	###	###			###	###	0.0
2001-Mar-06 Tue	###	###	###	###	574,087	0	77.6	77.6	0.0
2001-Mar-05 Mon	###	###	###	###	416,786	0	###	###	0.0
2001-Mar-02 Fri	###	###	###	###			###	###	0.0
2001-Mar-01 Thu	4	###	4	###			###	###	0.0
2001-Feb-28 Wed	###	###	###	###			###	###	0.0
2001-Feb-27 Tue	###	3.982	###	3.982	413,674	823,624	###	###	0.3
2001-Feb-26 Mon	3.982	3.982	###	###			###	###	0.0
2001-Feb-23 Fri	###	###	###	###	873,343	0	###	###	0.0
2001-Feb-22 Thu	3.88	###	3.88	3.924	1,913,958	3,713,078	80.2	80.2	###
2001-Feb-21 Wed	3.89	###	3.88	###	498,748	967,571	###	###	0.0
2001-Feb-20 Tue	3.89	###	3.88	###	1,549,852	###	70.7	70.7	0.0
2001-Feb-19 Mon	###	###	3.89	###			77.6	77.6	0.0
2001-Feb-16 Fri	###	###	3.89	3.89	1,010,824	1,966,052	36.1	36.1	0.3
2001-Feb-15 Thu	###	###	###	###	1,168,641	0	35.7	35.7	0.0
2001-Feb-14 Wed	###	###	###	###	1,718,045	0	74.0	74.0	0.0
2001-Feb-13 Tue	###	###	###	###			72.6	72.6	0.0
2001-Feb-12 Mon	3.88	###	3.87	###	577,746	###	86.0	86.0	0.0
2001-Feb-09 Fri	###	###	3.87	3.886			34.7	34.7	0.3
2001-Feb-08 Thu	###	###	3.88	###	723,275	1,403,153	###	###	0.0
2001-Feb-07 Wed	###	###	###	###			24.3	24.3	0.0
2001-Feb-06 Tue	###	###	###	###	2,877,655	0	74.0	74.0	0.0
2001-Feb-05 Mon	###	###	###	###	608,789	0	###	###	0.0
2001-Feb-02 Fri	###	###	###	###	1,350,941	0	###	###	0.0
2001-Feb-01 Thu	###	###	###	###	3,333,423	0	###	###	0.0
2001-Jan-31 Wed	###	###	###	###	1,350,184	0	###	###	0.0
2001-Jan-30 Tue	###	###	###	###			###	###	0.0
2001-Jan-29 Mon	###	###	###	###	1,075,978	0	###	###	0.0
2001-Jan-25 Thu	###	###	###	###	1,745,251	0	68.7	68.7	0.0
2001-Jan-24 Wed	###	###	###	###	598,372	0	72.3	72.3	0.0
2001-Jan-23 Tue	###	###	4	###	1,566,686	3,133,372	###	###	0.0
2001-Jan-22 Mon	###	###	###	###			69.3	69.3	0.0
2001-Jan-19 Fri	###	###	###	###			21.8	21.8	0.0
2001-Jan-18 Thu	4	###	###	###	631,940	0	65.6	65.6	0.0
2001-Jan-17 Wed	###	###	###	###			76.4	76.4	0.0
2001-Jan-16 Tue	###	###	###	###			33.6	33.6	0.0
2001-Jan-15 Mon	###	###	###	###	1,225,822	0	27.3	27.3	0.0
2001-Jan-12 Fri	###	###	###	###			###	###	0.0
2001-Jan-11 Thu	###	###	###	###			###	###	0.0
2001-Jan-10 Wed	###	###	###	###			###	###	0.0
2001-Jan-09 Tue	###	###	###	###			###	###	0.0
2001-Jan-08 Mon	###	###	###	###			###	###	0.0
2001-Jan-05 Fri	###	###	###	###	2,648,071	0	###	###	0.0
2001-Jan-04 Thu	###	###	###	###			80.0	80.0	0.0
2001-Jan-03 Wed	###	4.081	###	4.081			81.7	81.7	###
2001-Jan-02 Tue	###	###	###	###			###	###	0.0
2001-Jan-01 Mon	###	###	###	###			8.3	8.3	0.0
2000-Dec-29 Fri	###	###	###	###			8.3	8.3	0.0
2000-Dec-28 Thu	###	###	###	###			73.0	73.0	0.0
2000-Dec-27 Wed	###	###	###	###			81.0	81.0	0.0
2000-Dec-26 Tue	4	###	###	###			69.8	69.8	0.0
2000-Dec-25 Mon	4	###	###	###			69.8	69.8	0.0
2000-Dec-22 Fri	4	###	###	###			69.8	69.8	0.0
2000-Dec-21 Thu	###	###	###	###	996,844	0	81.5	81.5	0.0
2000-Dec-20 Wed	###	###	###	###	1,073,925	0	83.8	83.8	0.0
2000-Dec-19 Tue	###	###	###	###	1,087,450	0	74.0	74.0	0.0
2000-Dec-18 Mon	###	###	###	###	2,094,354	0	###	###	0.0
2000-Dec-15 Fri	###	###	###	###			###	###	0.0
2000-Dec-14 Thu	###	###	###	###	4,097,944	0	71.1	71.1	0.0
2000-Dec-13 Wed	4.085	4.085	###	###	1,495,928	###	27.8	27.8	0.0
2000-Dec-12 Tue	###	###	###	###			74.5	74.5	0.0
2000-Dec-11 Mon	###	###	###	###	892,485	0	###	###	0.0
2000-Dec-08 Fri	4	###	4	###	1,515,254	###	79.9	79.9	0.0
2000-Dec-07 Thu	###	###	###	###			82.5	82.5	0.0
2000-Dec-06 Wed	###	###	###	###			###	###	0.0
2000-Dec-05 Tue	###	###	###	###			71.0	71.0	0.0
2000-Dec-04 Mon	3.89	###	3.87	###	986,683	###	74.9	74.9	0.0
2000-Dec-01 Fri	3.86	###	3.85	3.89			73.6	73.6	0.3
2000-Nov-30 Thu	3.85	3.86	3.84	3.85			###	###	0.3
2000-Nov-29 Wed	3.86	3.86	3.84	3.85	947,571	3,648,148	33.5	33.5	0.3
2000-Nov-28 Tue	3.84	3.86	3.83	3.86	2,613,622	10,049,376	###	###	0.3
2000-Nov-27 Mon	###	###	3.83	3.84			35.6	35.6	0.3
2000-Nov-24 Fri	3.84	3.85	3.81	3.84	1,095,476	4,195,673	67.2	67.2	0.3
2000-Nov-23 Thu	3.83	3.86	3.82	3.84			###	###	0.3
2000-Nov-22 Wed	3.85	3.87	3.83	3.83	2,673,152	###	###	###	###
2000-Nov-21 Tue	3.85	3.85	3.84	3.85			###	###	0.3
2000-Nov-20 Mon	3.85	3.87	3.84	3.85			75.4	75.4	0.3
2000-Nov-17 Fri	3.85	3.86	3.84	3.85	1,429,358	5,503,028	###	###	0.3
2000-Nov-16 Thu	3.85	3.86	3.85	3.855			71.8	71.8	0.3
2000-Nov-15 Wed	3.85	3.86	3.83	3.85	2,275,973	###	69.2	69.2	0.3
2000-Nov-13 Mon	3.85	3.88	3.84	3.84	526,943	###	34.4	34.4	0.3
2000-Nov-10 Fri	3.88	3.88	3.85	3.86	1,296,886	###	28.8	28.8	0.3
2000-Nov-09 Thu	###	###	3.87	3.87	532,948	1,031,254	24.4	24.4	###
2000-Nov-08 Wed	###	###	###	###	3,630,159	0	74.3	74.3	0.0
2000-Nov-07 Tue	3.87	3.89	3.83	3.881			64.3	64.3	0.3
2000-Nov-06 Mon	3.8	3.85	3.8	3.85	1,226,758	4,692,349	81.3	81.3	0.3
2000-Nov-03 Fri	3.77	3.8	3.75	3.8	265,225	1,001,224	###	###	###
2000-Nov-02 Thu	3.76	3.77	3.75	3.77	2,238,247	###	###	###	###
2000-Nov-01 Wed	3.75	3.77	3.75	3.77			75.1	75.1	###
2000-Oct-31 Tue	3.77	3.77	3.75	3.75	1,971,087	7,411,287	36.2	36.2	0.3
2000-Oct-30 Mon	3.77	3.8	3.76	3.76			###	###	0.3
2000-Oct-27 Fri	3.77	3.79	3.77	3.78	340,285	1,286,277	###	###	0.3
2000-Oct-26 Thu	3.8	3.8	3.75	3.77			27.8	27.8	###
2000-Oct-25 Wed	3.79	3.8	3.78	3.79			###	###	###
2000-Oct-24 Tue	3.8	3.81	3.79	3.79			33.7	33.7	###
2000-Oct-23 Mon	3.8	3.82	3.79	3.81			###	###	0.3
2000-Oct-20 Fri	3.79	3.8	3.77	3.8			###	###	###
2000-Oct-19 Thu	3.77	3.8	3.76	3.773	1,202,759	4,546,429	75.2	75.2	###
2000-Oct-18 Wed	3.77	3.81	3.77	3.77	2,284,143	###	73.1	73.1	###
2000-Oct-17 Tue	3.78	3.8	3.76	3.78	2,530,850	###	###	###	0.3
2000-Oct-16 Mon	3.76	3.78	3.76	3.78	1,828,255	6,892,521	###	###	0.3
2000-Oct-13 Fri	###	3.77	3.75	3.77	1,914,947	###	68.7	68.7	###
2000-Oct-12 Thu	3.78	3.8	3.77	3.79	2,437,188	9,224,756	77.5	77.5	###
2000-Oct-11 Wed	3.78	3.81	3.78	3.79			72.4	72.4	###
2000-Oct-10 Tue	3.8	3.81	3.8	3.8			74.2	74.2	###
2000-Oct-09 Mon	3.83	3.83	3.8	3.8			###	###	###
2000-Oct-06 Fri	3.82	3.85	3.82	3.83			###	###	###
2000-Oct-05 Thu	3.83	3.84	3.83	3.83	1,998,159	###	69.3	69.3	###
2000-Oct-04 Wed	3.81	3.83	3.81	3.83			77.1	77.1	###
2000-Oct-03 Tue	3.75	3.82	3.74	3.82	1,358,247	5,134,173	###	###	0.3
2000-Oct-02 Mon	3.72	3.77	3.72	3.76			79.9	79.9	0.3
2000-Sep-29 Fri	3.72	3.74	3.71	###	885,555	###	25.5	25.5	0.0
2000-Sep-28 Thu	3.7	3.73	3.7	3.71	649,520	###	###	###	###
2000-Sep-27 Wed	3.73	3.75	3.72	3.72			###	###	0.3
2000-Sep-26 Tue	3.75	3.76	3.73	3.75			###	###	0.3
2000-Sep-25 Mon	3.74	3.75	3.73	3.74	856,070	###	67.2	67.2	0.3
2000-Sep-22 Fri	3.76	3.77	3.74	3.74	2,056,485	###	###	###	0.3
2000-Sep-21 Thu	3.78	3.78	3.74	3.77	308,956	1,161,674	33.2	33.2	###
2000-Sep-20 Wed	3.75	3.79	3.75	3.78	871,580	3,285,856	###	###	0.3
2000-Sep-19 Tue	3.72	3.76	3.72	3.76	796,880	###	86.3	86.3	0.3
2000-Sep-18 Mon	3.74	3.76	3.72	3.76	543,927	2,034,286	###	###	0.3
2000-Sep-15 Fri	3.77	3.77	3.74	3.75	1,115,725	4,189,547	###	###	0.3
2000-Sep-14 Thu	3.75	3.78	3.75	3.77			###	###	###
2000-Sep-13 Wed	3.76	3.76	3.72	3.75	1,208,421	###	38.7	38.7	0.3
2000-Sep-12 Tue	3.72	3.75	3.71	3.72			75.9	75.9	0.3
2000-Sep-11 Mon	###	3.72	###	3.71			###	###	###
2000-Sep-08 Fri	###	###	###	###	1,919,158	0	###	###	0.0
2000-Sep-07 Thu	###	###	###	###			30.1	30.1	0.0
2000-Sep-06 Wed	3.7	3.76	###	###	1,328,423	###	###	###	0.0
2000-Sep-05 Tue	###	3.73	###	3.7	2,023,158	3,773,189	###	###	0.3
2000-Sep-04 Mon	3.8	3.8	3.75	3.75	1,034,849	3,906,554	27.2	27.2	0.3
2000-Sep-01 Fri	3.74	3.8	3.74	###			###	###	0.0
2000-Aug-31 Thu	3.74	3.76	###	3.74	2,498,187	###	76.9	76.9	0.3
2000-Aug-30 Wed	3.74	3.75	3.72	3.75			76.1	76.1	0.3
2000-Aug-29 Tue	3.76	3.77	3.73	3.74	647,484	###	###	###	0.3
2000-Aug-28 Mon	3.76	3.79	3.76	3.77			75.9	75.9	###
2000-Aug-25 Fri	3.75	3.78	3.74	3.75	1,236,647	###	74.4	74.4	0.3
2000-Aug-24 Thu	3.77	3.83	3.75	3.75	801,745	###	###	###	0.3
2000-Aug-23 Wed	3.74	3.78	3.74	3.77	1,489,524	###	###	###	###
2000-Aug-22 Tue	3.725	3.75	3.72	3.75	1,477,184	5,517,282	73.1	73.1	0.3
2000-Aug-21 Mon	3.72	3.74	3.72	###	780,642	###	75.8	75.8	0.0
2000-Aug-18 Fri	###	3.72	###	3.72	1,829,286	3,402,471	78.7	78.7	0.3
2000-Aug-17 Thu	###	3.7	###	###			75.6	75.6	0.0
2000-Aug-16 Wed	###	3.7	###	###	1,268,627	2,346,959	###	###	0.0
2000-Aug-15 Tue	3.657	###	###	###			###	###	0.0
2000-Aug-14 Mon	###	###	###	###			34.6	34.6	0.0
2000-Aug-11 Fri	###	3.7	###	###			70.0	70.0	0.0
2000-Aug-10 Thu	###	###	###	3.654	482,440	0	###	###	###
2000-Aug-09 Wed	###	###	###	###			37.8	37.8	0.0
2000-Aug-08 Tue	###	###	###	###			72.3	72.3	0.0
2000-Aug-07 Mon	###	###	###	###			33.9	33.9	0.0
2000-Aug-04 Fri	###	###	###	###			72.6	72.6	0.0
2000-Aug-03 Thu	3.7	3.71	###	###			20.0	20.0	0.0
2000-Aug-02 Wed	3.71	3.72	###	###	1,620,080	3,013,348	###	###	0.0
2000-Aug-01 Tue	###	3.74	###	3.724			74.1	74.1	###
2000-Jul-31 Mon	###	3.744	###	3.744	1,359,645	2,545,255	84.6	84.6	0.3
2000-Jul-28 Fri	###	3.7	###	###	2,751,755	5,090,746	###	###	0.0
2000-Jul-27 Thu	###	###	###	###			36.5	36.5	0.0
2000-Jul-26 Wed	###	3.7	###	###			71.1	71.1	0.0
2000-Jul-25 Tue	3.7	3.71	###	3.7			###	###	0.3
2000-Jul-24 Mon	3.7	3.72	###	3.7	925,359	###	71.0	71.0	0.3
2000-Jul-21 Fri	###	3.7	###	3.7	441,753	817,243	###	###	0.3
2000-Jul-20 Thu	###	###	###	###	3,351,255	0	73.1	73.1	0.0
2000-Jul-19 Wed	###	###	###	###			###	###	0.0
2000-Jul-18 Tue	###	3.71	###	3.655	257,384	477,447	77.9	77.9	###
2000-Jul-17 Mon	3.71	3.74	###	3.73	1,366,887	2,556,078	###	###	###
2000-Jul-14 Fri	3.75	3.76	3.74	3.75			###	###	0.3
2000-Jul-13 Thu	3.71	3.76	3.7	3.76			78.3	78.3	0.3
2000-Jul-12 Wed	3.72	3.72	###	3.72	482,725	###	###	###	0.3
2000-Jul-11 Tue	###	3.71	###	3.7			###	###	0.3
2000-Jul-10 Mon	###	###	###	###			###	###	0.0
2000-Jul-07 Fri	3.55	###	3.55	3.55	145,721	258,654	65.5	65.5	###
2000-Jul-06 Thu	3.53	###	3.52	3.55	616,627	###	63.3	63.3	###
2000-Jul-05 Wed	3.45	3.54	3.44	3.54			72.4	72.4	0.3
2000-Jul-04 Tue	3.44	3.46	3.44	3.44	798,281	###	59.8	59.8	0.2
2000-Jul-03 Mon	3.48	3.48	3.44	3.44			###	###	0.2
2000-Jun-30 Fri	3.47	3.525	3.44	3.525	1,753,473	###	63.7	63.7	###
2000-Jun-29 Thu	3.48	3.48	3.41	3.44			19.5	19.5	0.2
2000-Jun-28 Wed	3.458	3.47	3.42	3.45			###	###	###
2000-Jun-27 Tue	3.47	3.56	3.47	3.47	2,143,182	7,533,284	###	###	0.2
2000-Jun-26 Mon	3.585	3.585	3.41	3.5	456,382	###	22.4	22.4	0.3
2000-Jun-23 Fri	###	###	###	###	1,505,340	0	###	###	0.0
2000-Jun-22 Thu	3.59	###	3.58	###			###	###	0.0
2000-Jun-21 Wed	3.56	###	3.54	3.59			###	###	###
2000-Jun-20 Tue	3.547	3.57	3.54	3.57			###	###	0.3
2000-Jun-19 Mon	###	3.57	3.53	3.55			40.7	40.7	###
2000-Jun-16 Fri	3.55	3.56	3.54	3.55			###	###	###
2000-Jun-15 Thu	3.54	3.55	3.53	3.53			37.9	37.9	0.3
2000-Jun-14 Wed	3.53	3.54	3.5	3.54	278,543	980,471	71.1	71.1	0.3
2000-Jun-13 Tue	3.5	3.51	3.47	3.51			###	###	###
2000-Jun-12 Mon	3.5	3.5	3.5	3.5	0				0.3
2000-Jun-08 Thu	3.54	3.55	3.5	3.51	363,820	###	29.0	29.0	###
2000-Jun-07 Wed	3.55	3.56	3.52	3.526	1,339,449	4,741,649	###	###	###
2000-Jun-06 Tue	3.56	###	3.53	3.55	468,752	827,347	###	###	###
2000-Jun-05 Mon	3.5	3.57	3.5	3.57	383,046	###	###	###	0.3
2000-Jun-02 Fri	3.5	3.54	3.5	3.51			69.9	69.9	###
2000-Jun-01 Thu	3.551	3.551	3.5	3.5			28.4	28.4	0.3
2000-May-31 Wed	3.55	3.56	3.52	3.56	1,754,558	###	###	###	0.3
2000-May-30 Tue	3.56	3.57	3.55	3.55	1,288,580	4,587,344	36.8	36.8	###
2000-May-29 Mon	3.56	3.58	3.56	3.56	1,574,977	###	71.1	71.1	0.3
2000-May-26 Fri	3.56	###	3.52	3.56			68.9	68.9	0.3
2000-May-25 Thu	3.58	###	3.57	3.57	48,840	87,179	38.4	38.4	0.3
2000-May-24 Wed	3.54	3.59	3.54	3.58	303,358	1,081,471	79.7	79.7	0.3
2000-May-23 Tue	3.53	3.56	3.53	3.56			74.4	74.4	0.3
2000-May-22 Mon	3.54	3.54	3.52	3.53	579,646	2,046,150	41.4	41.4	0.3
2000-May-19 Fri	3.54	3.56	3.54	3.543	1,284,350	4,559,442	72.4	72.4	###
2000-May-18 Thu	3.55	3.55	3.53	3.53			34.3	34.3	0.3
2000-May-17 Wed	3.53	3.54	3.52	3.53			###	###	0.3
2000-May-16 Tue	3.51	3.55	3.51	3.53			74.7	74.7	0.3
2000-May-15 Mon	3.53	3.53	3.5	3.52			###	###	###
2000-May-12 Fri	###	3.56	3.5	3.53			###	###	0.3
2000-May-11 Thu	3.46	3.51	3.46	3.51			###	###	###
2000-May-10 Wed	3.5	3.51	3.46	3.5			###	###	0.3
2000-May-09 Tue	3.5	3.54	3.5	3.5	224,044	###	77.6	77.6	0.3
2000-May-08 Mon	3.521	3.53	3.51	3.51			###	###	###
2000-May-05 Fri	3.47	###	3.44	###			###	###	0.0
2000-May-04 Thu	3.48	3.49	3.45	3.47	404,351	###	37.6	37.6	0.2
2000-May-03 Wed	3.48	3.5	3.48	3.5			72.5	72.5	0.3
2000-May-02 Tue	3.48	3.51	3.47	3.49			72.5	72.5	###
2000-May-01 Mon	3.47	3.5	3.47	3.5			###	###	0.3
2000-Apr-28 Fri	3.44	3.49	3.44	3.47	544,651	###	67.3	67.3	0.2
2000-Apr-27 Thu	3.46	3.48	3.45	3.454			###	###	###
2000-Apr-26 Wed	3.5	3.51	3.46	3.49	340,021	1,184,973	45.8	45.8	###
2000-Apr-25 Tue	3.5	3.5	3.5	3.5	0				0.3
2000-Apr-24 Mon	3.5	3.5	3.5	3.5	0				0.3
2000-Apr-21 Fri	3.5	3.5	3.5	3.5	0				0.3
2000-Apr-20 Thu	3.46	3.5	3.46	3.5			###	###	0.3
2000-Apr-19 Wed	3.47	3.47	3.45	3.47	416,826	###	###	###	0.2
2000-Apr-18 Tue	3.47	3.47	3.46	3.47			69.5	69.5	0.2
2000-Apr-17 Mon	###	3.5	3.45	3.46			47.2	47.2	0.2
2000-Apr-14 Fri	3.48	3.51	3.47	3.5			###	###	0.3
2000-Apr-13 Thu	###	###	3.47	3.5			###	###	0.3
2000-Apr-12 Wed	3.51	3.55	3.47	3.55	352,057	1,235,720	72.2	72.2	###
2000-Apr-11 Tue	3.53	3.56	3.49	3.53	743,983	2,622,540	77.2	77.2	0.3
2000-Apr-07 Fri	3.48	3.54	3.48	3.54			78.4	78.4	0.3
2000-Apr-06 Thu	3.58	3.58	3.48	3.48	1,593,723	5,625,842	###	###	0.2
2000-Apr-05 Wed	3.5	###	3.5	###	161,477	282,584	91.1	91.1	0.0
2000-Apr-04 Tue	3.526	3.53	3.5	3.53			74.4	74.4	0.3
2000-Apr-03 Mon	###	3.53	3.45	3.51	274,774	###	74.9	74.9	###
2000-Mar-31 Fri	3.4	3.45	3.4	3.44	550,745	###	75.2	75.2	0.2
2000-Mar-30 Thu	3.46	3.46	###	###			30.5	30.5	0.0
2000-Mar-29 Wed	3.48	3.48	3.44	3.46	107,884	373,278	###	###	0.2
2000-Mar-28 Tue	###	3.5	###	3.485			82.1	82.1	0.2
2000-Mar-24 Fri	3.43	3.44	3.42	3.43			68.0	68.0	0.2
2000-Mar-23 Thu	3.41	3.43	3.41	3.43	1,725,320	###	###	###	0.2
2000-Mar-22 Wed	3.41	3.43	###	3.42	1,801,950	3,090,344	###	###	0.2
2000-Mar-21 Tue	###	###	3.4	3.42			###	###	0.2
2000-Mar-20 Mon	3.4	3.43	###	3.43			74.0	74.0	0.2
2000-Mar-17 Fri	3.4	3.47	###	3.43			78.3	78.3	0.2
2000-Mar-16 Thu	###	3.45	###	3.4			###	###	0.2
2000-Mar-15 Wed	3.4	3.4	###	###			###	###	0.0
2000-Mar-14 Tue	3.381	3.4	###	3.4	554,750	943,075	74.0	74.0	0.2
2000-Mar-13 Mon	###	###	###	###			###	###	0.0
2000-Mar-10 Fri	3.28	###	3.28	3.345			###	###	0.2
2000-Mar-09 Thu	3.25	###	3.25	###			73.5	73.5	0.0
2000-Mar-08 Wed	3.21	3.25	3.21	3.23	84,471	272,841	65.8	65.8	###
2000-Mar-07 Tue	3.279	3.28	3.23	3.25	3,624,345	11,797,242	35.7	35.7	0.2
2000-Mar-06 Mon	3.27	###	3.27	###	143,249	###	77.8	77.8	0.0
2000-Mar-03 Fri	###	###	3.24	###			###	###	0.0
2000-Mar-02 Thu	3.486	3.49	###	###	2,163,648	###	13.6	13.6	0.0
2000-Mar-01 Wed	###	3.44	###	3.42			70.6	70.6	0.2
2000-Feb-29 Tue	3.29	###	3.29	###	1,030,846	1,695,741	78.9	78.9	0.0
2000-Feb-28 Mon	3.286	###	3.286	###			78.7	78.7	0.0
2000-Feb-25 Fri	3.28	###	3.27	3.29			71.7	71.7	###
2000-Feb-24 Thu	3.28	###	3.25	3.279			###	###	0.2
2000-Feb-23 Wed	3.28	###	3.27	3.28	1,225,770	###	###	###	0.2
2000-Feb-22 Tue	3.24	3.25	3.23	3.24			72.4	72.4	###
2000-Feb-21 Mon	3.22	3.27	3.22	3.24			69.1	69.1	###
2000-Feb-18 Fri	3.24	3.24	3.21	3.22			38.9	38.9	0.2
2000-Feb-17 Thu	3.22	3.25	3.22	3.24	1,638,972	5,302,074	###	###	###
2000-Feb-16 Wed	3.22	3.23	###	3.22			###	###	0.2
2000-Feb-15 Tue	###	###	3.2	3.22	416,826	666,921	35.4	35.4	0.2
2000-Feb-14 Mon	3.22	3.25	3.2	3.21	1,288,470	###	###	###	###
2000-Feb-11 Fri	3.25	3.25	3.22	3.23			32.6	32.6	###
2000-Feb-10 Thu	3.21	3.28	3.21	###	2,529,988	###	79.7	79.7	0.0
2000-Feb-09 Wed	3.29	3.29	3.2	3.21			18.4	18.4	###
2000-Feb-08 Tue	###	###	3.28	###	471,483	###	82.0	82.0	0.0
2000-Feb-07 Mon	3.28	###	3.28	###	346,278	###	###	###	0.0
2000-Feb-04 Fri	3.27	3.29	3.27	3.28			###	###	0.2
2000-Feb-03 Thu	3.27	3.29	3.26	3.27			71.3	71.3	###
2000-Feb-02 Wed	3.26	###	3.25	3.27	388,882	###	72.6	72.6	###
2000-Feb-01 Tue	###	###	3.24	3.25	636,723	###	19.9	19.9	0.2
2000-Jan-31 Mon	3.25	###	3.2	###	394,781	631,649	###	###	0.0
2000-Jan-28 Fri	3.23	3.27	3.2	3.25	278,848	902,073	71.3	71.3	0.2
2000-Jan-27 Thu	3.2	3.27	3.2	3.25	166,346	538,129	76.1	76.1	0.2
2000-Jan-25 Tue	###	3.2	###	###	129,748	###	34.6	34.6	0.0
2000-Jan-24 Mon	3.2	3.2	###	3.2	168,072	###	###	###	0.2
2000-Jan-21 Fri	###	###	###	###			###	###	0.0
2000-Jan-20 Thu	###	###	###	###	394,582	0	77.1	77.1	0.0
2000-Jan-19 Wed	###	###	###	###			###	###	0.0
2000-Jan-18 Tue	###	###	###	###			###	###	0.0
2000-Jan-17 Mon	###	###	###	###	218,224	0	35.2	35.2	0.0
2000-Jan-14 Fri	###	###	###	3.144			###	###	0.2
2000-Jan-13 Thu	###	###	###	###	487,787	0	###	###	0.0
2000-Jan-12 Wed	###	###	###	###			###	###	0.0
2000-Jan-11 Tue	3.2	3.2	###	###	1,116,083	###	###	###	0.0
2000-Jan-10 Mon	###	3.21	###	3.21			74.2	74.2	###
2000-Jan-07 Fri	###	###	###	###			###	###	0.0
2000-Jan-06 Thu	###	###	###	###	402,325	0	###	###	0.0
2000-Jan-05 Wed	###	###	###	###	472,457	0	44.9	44.9	0.0
2000-Jan-04 Tue	###	###	###	###	408,841	0	31.8	31.8	0.0
1999-Dec-31 Fri	###	3.2	###	3.2	103,070	###	77.3	77.3	0.2
1999-Dec-30 Thu	###	3.2	###	3.2	103,070	###	77.3	77.3	0.2
1999-Dec-29 Wed	###	3.2	###	###	157,143	251,428	###	###	0.0
1999-Dec-28 Tue	###	###	###	###	283,840	0	19.3	19.3	0.0
1999-Dec-27 Mon	###	###	###	###	283,840	0	19.3	19.3	0.0
1999-Dec-24 Fri	###	###	###	###	283,840	0	19.3	19.3	0.0
1999-Dec-23 Thu	3.156	###	###	###	252,545	0	74.3	74.3	0.0
1999-Dec-22 Wed	###	###	###	###	190,483	0	63.8	63.8	0.0
1999-Dec-21 Tue	###	###	###	###	209,242	0	37.5	37.5	0.0
1999-Dec-20 Mon	3.2	3.2	###	###			###	###	0.0
1999-Dec-17 Fri	###	3.189	###	3.189			###	###	0.2
1999-Dec-16 Thu	###	###	###	###			###	###	0.0
1999-Dec-15 Wed	3.222	3.222	###	###	907,828	###	###	###	0.0
1999-Dec-14 Tue	3.26	3.26	###	3.23			30.1	30.1	###
1999-Dec-13 Mon	3.28	3.28	3.25	3.27	235,683	###	36.9	36.9	###
1999-Dec-10 Fri	###	###	3.27	3.29			35.2	35.2	###
1999-Dec-09 Thu	###	###	3.28	###	349,673	###	###	###	0.0
1999-Dec-08 Wed	###	###	3.29	###			67.8	67.8	0.0
1999-Dec-07 Tue	###	###	3.29	###			###	###	0.0
1999-Dec-06 Mon	###	###	3.28	3.29			46.6	46.6	###
1999-Dec-03 Fri	###	###	3.28	3.29			33.2	33.2	###
1999-Dec-02 Thu	###	###	###	###			###	###	0.0
1999-Dec-01 Wed	###	###	3.27	###	209,058	###	67.0	67.0	0.0
1999-Nov-30 Tue	###	###	3.28	###			###	###	0.0
1999-Nov-29 Mon	3.27	3.29	3.27	3.28			69.9	69.9	0.2
1999-Nov-26 Fri	###	###	3.26	3.29			###	###	###
1999-Nov-25 Thu	###	###	###	###	647,024	0	32.9	32.9	0.0
1999-Nov-24 Wed	###	###	###	###			38.2	38.2	0.0
1999-Nov-23 Tue	3.28	###	3.28	###	225,023	###	###	###	0.0
1999-Nov-22 Mon	###	###	3.28	3.28	232,173	###	32.0	32.0	0.2
1999-Nov-19 Fri	###	###	3.29	###			68.9	68.9	0.0
1999-Nov-18 Thu	3.28	###	3.28	###			70.4	70.4	0.0
1999-Nov-17 Wed	3.282	###	3.28	###			71.8	71.8	0.0
1999-Nov-16 Tue	3.28	3.28	3.25	3.25			29.6	29.6	0.2
1999-Nov-15 Mon	###	###	3.25	3.28	879,774	###	32.8	32.8	0.2
1999-Nov-12 Fri	###	###	3.29	###	2,668,977	###	###	###	0.0
1999-Nov-11 Thu	###	###	###	###			###	###	0.0
1999-Nov-10 Wed	3.27	###	3.26	###			###	###	0.0
1999-Nov-09 Tue	3.27	###	3.26	3.282			71.7	71.7	0.2
1999-Nov-08 Mon	###	###	3.26	3.278	999,222	###	###	###	0.2
1999-Nov-05 Fri	###	###	###	3.326	1,759,923	0	76.5	76.5	0.2
1999-Nov-04 Thu	###	###	###	###	397,324	0	25.7	25.7	0.0
1999-Nov-03 Wed	###	###	###	###	1,442,979	0	25.9	25.9	0.0
1999-Nov-02 Tue	###	###	###	###			###	###	0.0
1999-Nov-01 Mon	###	3.46	###	###	132,974	230,045	###	###	0.0
1999-Oct-29 Fri	###	3.44	###	3.378			###	###	###
1999-Oct-28 Thu	###	###	###	###			26.1	26.1	0.0
1999-Oct-27 Wed	###	###	3.28	###			74.0	74.0	0.0
1999-Oct-26 Tue	3.27	###	3.26	###			78.9	78.9	0.0
1999-Oct-25 Mon	3.28	3.28	3.25	3.27	520,452	1,699,275	###	###	###
1999-Oct-22 Fri	3.24	3.28	3.22	3.28	646,152	###	77.3	77.3	0.2
1999-Oct-21 Thu	3.244	3.28	3.2	3.28	1,625,777	###	81.8	81.8	0.2
1999-Oct-20 Wed	3.22	3.25	###	3.25	800,175	1,300,284	72.0	72.0	0.2
1999-Oct-19 Tue	###	3.22	###	3.22	907,320	1,460,785	84.2	84.2	0.2
1999-Oct-18 Mon	###	###	###	###	2,530,489	0	44.9	44.9	0.0
1999-Oct-15 Fri	3.27	3.27	3.23	3.23			29.9	29.9	###
1999-Oct-14 Thu	###	###	3.25	3.28	2,719,271	###	###	###	0.2
1999-Oct-13 Wed	###	###	3.27	###			###	###	0.0
1999-Oct-12 Tue	###	###	###	###	126,250	0	###	###	0.0
1999-Oct-11 Mon	###	3.4	###	###			###	###	0.0
1999-Oct-08 Fri	###	###	###	###			26.8	26.8	0.0
1999-Oct-07 Thu	3.4	3.4	###	###			26.0	26.0	0.0
1999-Oct-06 Wed	3.4	3.41	###	###	790,184	###	28.5	28.5	0.0
1999-Oct-05 Tue	3.4	3.42	###	3.4			72.5	72.5	0.2
1999-Oct-04 Mon	###	###	3.4	3.42	92,184	###	30.9	30.9	0.2
1999-Oct-01 Fri	###	###	###	3.45	309,385	0	###	###	###
1999-Sep-30 Thu	3.5	3.5	3.457	3.457	1,166,353	4,057,158	27.9	27.9	###
1999-Sep-29 Wed	3.5	3.5	3.48	3.48	288,528	###	###	###	0.2
1999-Sep-27 Mon	3.41	3.45	3.41	###	648,484	###	###	###	0.0
1999-Sep-24 Fri	3.45	3.47	3.41	3.457	170,750	587,380	###	###	###
1999-Sep-23 Thu	3.49	3.5	3.47	3.5			70.6	70.6	0.3
1999-Sep-22 Wed	3.45	3.52	3.45	3.5			80.4	80.4	0.3
1999-Sep-21 Tue	3.42	3.49	3.4	3.49			###	###	###
1999-Sep-20 Mon	3.44	3.47	3.42	3.43			39.8	39.8	0.2
1999-Sep-17 Fri	3.5	3.5	3.45	3.46	627,920	2,182,022	23.9	23.9	0.2
1999-Sep-16 Thu	3.56	3.56	3.5	3.5	565,225	1,995,244	22.8	22.8	0.3
1999-Sep-15 Wed	###	###	3.52	3.56			28.1	28.1	0.3
1999-Sep-14 Tue	3.582	###	3.58	###	1,567,159	###	###	###	0.0
1999-Sep-13 Mon	3.59	###	3.59	3.59			74.1	74.1	###
1999-Sep-10 Fri	###	###	3.57	###			70.5	70.5	0.0
1999-Sep-09 Thu	###	###	3.58	###			68.6	68.6	0.0
1999-Sep-08 Wed	3.59	###	3.57	###			79.4	79.4	0.0
1999-Sep-07 Tue	3.575	###	3.55	3.59	970,951	###	76.3	76.3	###
1999-Sep-06 Mon	3.56	3.59	3.56	3.56			###	###	0.3
1999-Sep-03 Fri	###	###	3.52	3.56			###	###	0.3
1999-Sep-02 Thu	###	###	3.59	###			72.9	72.9	0.0
1999-Sep-01 Wed	3.59	###	3.59	###			69.4	69.4	0.0
1999-Aug-31 Tue	###	###	###	###			19.8	19.8	0.0
1999-Aug-30 Mon	###	###	###	###	561,348	0	###	###	0.0
1999-Aug-27 Fri	###	###	###	###	279,129	0	31.4	31.4	0.0
1999-Aug-26 Thu	###	###	###	###	448,846	0	76.5	76.5	0.0
1999-Aug-25 Wed	###	###	###	###			###	###	0.0
1999-Aug-24 Tue	###	3.7	###	###			82.2	82.2	0.0
1999-Aug-23 Mon	###	###	###	###			###	###	0.0
1999-Aug-20 Fri	###	###	###	###	321,686	0	###	###	0.0
1999-Aug-19 Thu	###	3.7	3.53	###			20.2	20.2	0.0
1999-Aug-18 Wed	###	###	###	###	695,840	0	###	###	0.0
1999-Aug-17 Tue	3.58	###	3.58	###	121,882	###	###	###	0.0
1999-Aug-16 Mon	3.58	###	3.58	###	671,656	###	77.7	77.7	0.0
1999-Aug-13 Fri	3.55	3.57	3.52	3.57	220,348	###	###	###	0.3
1999-Aug-12 Thu	###	3.57	3.51	3.55	519,874	1,840,353	28.4	28.4	###
1999-Aug-11 Wed	3.46	3.58	3.46	3.57			92.3	92.3	0.3
1999-Aug-10 Tue	###	###	###	###			###	###	0.0
1999-Aug-09 Mon	###	###	###	###			25.7	25.7	0.0
1999-Aug-06 Fri	###	3.7	###	###	230,976	###	###	###	0.0
1999-Aug-05 Thu	###	###	3.58	3.641	1,383,486	###	###	###	###
1999-Aug-04 Wed	###	###	###	###	483,759	0	30.1	30.1	0.0
1999-Aug-03 Tue	###	###	###	###	264,351	0	75.6	75.6	0.0
1999-Aug-02 Mon	###	###	3.54	###			###	###	0.0
1999-Jul-30 Fri	3.7	3.7	###	###			30.9	30.9	0.0
1999-Jul-29 Thu	3.75	3.75	3.7	###	759,645	2,829,677	23.8	23.8	0.0
1999-Jul-28 Wed	3.75	3.78	3.75	3.75			71.3	71.3	0.3
1999-Jul-27 Tue	3.72	3.75	3.72	3.75	406,952	###	74.6	74.6	0.3
1999-Jul-26 Mon	3.72	3.75	3.7	3.75	263,149	###	76.7	76.7	0.3
1999-Jul-23 Fri	###	3.72	###	3.72			###	###	0.3
1999-Jul-22 Thu	3.71	3.72	###	###			###	###	0.0
1999-Jul-21 Wed	3.76	3.76	3.71	3.71	294,546	1,100,129	22.3	22.3	###
1999-Jul-20 Tue	###	3.76	###	3.76	430,549	###	78.6	78.6	0.3
1999-Jul-19 Mon	3.73	3.8	3.7	3.73			65.9	65.9	###
1999-Jul-16 Fri	###	3.72	3.677	3.677	155,144	###	###	###	0.3
1999-Jul-15 Thu	3.71	3.73	3.7	3.72	1,125,448	###	71.0	71.0	0.3
1999-Jul-14 Wed	###	3.73	###	###			###	###	0.0
1999-Jul-13 Tue	###	###	###	###	230,470	0	###	###	0.0
1999-Jul-12 Mon	###	###	3.57	3.573	713,873	###	25.9	25.9	0.3
1999-Jul-09 Fri	###	###	3.56	3.58			32.0	32.0	0.3
1999-Jul-08 Thu	###	###	3.57	3.57			25.7	25.7	0.3
1999-Jul-07 Wed	3.58	3.58	3.55	3.56	397,441	1,416,877	30.8	30.8	0.3
1999-Jul-06 Tue	3.52	###	3.52	3.58	355,348	###	###	###	0.3
1999-Jul-05 Mon	3.49	3.52	3.48	3.52			70.9	70.9	###
1999-Jul-02 Fri	3.49	3.49	3.45	3.46			###	###	0.2
1999-Jul-01 Thu	3.49	3.49	3.45	3.47			###	###	0.2
1999-Jun-30 Wed	3.46	3.49	3.42	3.45	1,941,644	6,708,380	34.0	34.0	###
1999-Jun-29 Tue	3.55	3.55	3.46	3.49			###	###	###
1999-Jun-28 Mon	3.53	3.55	3.52	3.54	2,803,045	###	###	###	0.3
1999-Jun-25 Fri	###	###	3.5	3.52			14.9	14.9	###
1999-Jun-24 Thu	###	###	###	###	1,138,141	0	21.3	21.3	0.0
1999-Jun-23 Wed	###	3.71	###	###			78.0	78.0	0.0
1999-Jun-22 Tue	###	###	3.57	###			76.9	76.9	0.0
1999-Jun-21 Mon	###	###	###	###			###	###	0.0
1999-Jun-18 Fri	3.54	###	3.54	###	271,282	###	###	###	0.0
1999-Jun-17 Thu	3.54	3.59	3.53	3.53	365,574	1,301,443	###	###	0.3
1999-Jun-16 Wed	3.49	3.5	3.47	3.47	354,688	1,236,087	34.5	34.5	0.2
1999-Jun-15 Tue	3.46	3.5	3.46	###	1,170,970	4,074,975	82.1	82.1	0.0
1999-Jun-11 Fri	3.45	3.48	3.44	3.45			###	###	###
1999-Jun-10 Thu	3.42	3.46	3.41	3.447			80.1	80.1	###
1999-Jun-09 Wed	###	3.47	###	3.43			72.8	72.8	0.2
1999-Jun-08 Tue	3.4	3.41	###	###			###	###	0.0
1999-Jun-07 Mon	###	3.4	###	3.4	190,285	323,484	###	###	0.2
1999-Jun-04 Fri	3.42	3.42	###	###	735,255	1,257,286	###	###	0.0
1999-Jun-03 Thu	3.45	3.45	3.4	3.44			###	###	0.2
1999-Jun-02 Wed	3.48	3.48	###	3.44			###	###	0.2
1999-Jun-01 Tue	3.46	3.49	3.46	3.48			77.1	77.1	0.2
1999-May-31 Mon	3.44	###	3.42	###			###	###	0.0
1999-May-28 Fri	3.47	3.54	3.4	3.44			26.2	26.2	0.2
1999-May-27 Thu	3.52	3.53	3.46	3.46			26.3	26.3	0.2
1999-May-26 Wed	3.49	3.54	3.49	3.53			76.9	76.9	0.3
1999-May-25 Tue	3.49	3.53	3.45	3.49	543,580	###	72.3	72.3	###
1999-May-24 Mon	3.49	###	3.45	###	95,775	###	74.9	74.9	0.0
1999-May-21 Fri	3.52	3.52	3.4	3.45	355,073	1,228,552	16.1	16.1	###
1999-May-20 Thu	3.56	3.58	3.54	3.546	886,327	3,155,324	###	###	###
1999-May-19 Wed	###	###	3.56	3.58			35.7	35.7	0.3
1999-May-18 Tue	3.57	###	3.57	###			74.6	74.6	0.0
1999-May-17 Mon	3.59	3.59	3.53	3.56			###	###	0.3
1999-May-14 Fri	###	###	3.57	3.58			22.8	22.8	0.3
1999-May-13 Thu	3.54	###	3.45	###			79.5	79.5	0.0
1999-May-12 Wed	3.58	3.58	3.5	3.54	211,720	749,488	###	###	0.3
1999-May-11 Tue	###	###	3.58	3.58	672,375	1,203,551	33.4	33.4	0.3
1999-May-10 Mon	3.58	###	3.57	###			###	###	0.0
1999-May-07 Fri	3.558	3.58	3.55	3.57			###	###	0.3
1999-May-06 Thu	###	###	3.58	3.624	1,007,871	1,804,089	###	###	0.3
1999-May-05 Wed	###	###	###	###	960,286	0	33.7	33.7	0.0
1999-May-04 Tue	###	###	###	###			31.1	31.1	0.0
1999-May-03 Mon	3.71	3.71	3.625	3.625	1,793,651	###	13.4	13.4	0.3
1999-Apr-30 Fri	3.7	3.71	###	3.7	1,523,742	2,826,541	###	###	0.3
1999-Apr-29 Thu	###	###	###	###			73.6	73.6	0.0
1999-Apr-28 Wed	3.73	3.74	###	###	298,080	###	26.6	26.6	0.0
1999-Apr-27 Tue	3.7	3.73	###	3.73			78.0	78.0	###
1999-Apr-26 Mon	3.72	3.72	3.7	3.7	49,523	###	###	###	0.3
1999-Apr-23 Fri	3.73	3.73	3.71	3.72			###	###	0.3
1999-Apr-22 Thu	3.74	3.75	3.73	3.73	2,447,147	9,152,329	###	###	###
1999-Apr-21 Wed	3.79	3.79	3.72	3.74	4,058,157	15,238,379	31.2	31.2	0.3
1999-Apr-20 Tue	3.81	3.82	3.77	3.79			31.5	31.5	###
1999-Apr-19 Mon	3.83	3.83	3.8	3.82			30.5	30.5	0.3
1999-Apr-16 Fri	3.85	3.86	3.82	3.83	550,156	###	###	###	###
1999-Apr-15 Thu	3.83	3.86	3.83	3.85	688,358	###	###	###	0.3
1999-Apr-14 Wed	3.85	3.86	3.8	3.84			30.5	30.5	0.3
1999-Apr-13 Tue	3.85	3.86	3.85	3.85	538,183	###	69.6	69.6	0.3
1999-Apr-12 Mon	3.81	3.86	3.81	3.86	893,156	3,425,253	###	###	0.3
1999-Apr-09 Fri	3.87	3.89	3.86	3.86	429,849	###	###	###	0.3
1999-Apr-08 Thu	3.87	3.88	3.85	3.88			74.8	74.8	0.3
1999-Apr-07 Wed	3.88	###	3.85	3.85			###	###	0.3
1999-Apr-06 Tue	3.87	###	3.85	###	586,646	###	###	###	0.0
1999-Apr-01 Thu	3.87	###	3.87	3.87			71.9	71.9	###
1999-Mar-31 Wed	###	###	3.85	3.85			18.9	18.9	0.3
1999-Mar-30 Tue	3.86	###	3.86	###	71,549	138,089	###	###	0.0
1999-Mar-29 Mon	3.87	3.88	3.86	3.88			###	###	0.3
1999-Mar-26 Fri	3.857	###	3.85	3.859			###	###	0.3
1999-Mar-25 Thu	3.88	3.88	3.81	3.84			###	###	0.3
1999-Mar-24 Wed	3.82	3.88	3.76	3.85			###	###	0.3
1999-Mar-23 Tue	3.86	###	3.85	3.85	352,583	678,722	###	###	0.3
1999-Mar-22 Mon	3.85	3.86	3.84	3.85	513,482	###	###	###	0.3
1999-Mar-19 Fri	3.87	3.88	3.86	3.87	549,954	2,128,321	70.8	70.8	###
1999-Mar-18 Thu	3.87	3.88	3.85	3.85	666,459	###	###	###	0.3
1999-Mar-17 Wed	3.89	3.89	3.8	3.86			###	###	0.3
1999-Mar-16 Tue	###	###	3.84	###			###	###	0.0
1999-Mar-15 Mon	###	###	###	###	306,029	0	84.1	84.1	0.0
1999-Mar-12 Fri	###	###	3.85	###	294,387	###	70.8	70.8	0.0
1999-Mar-11 Thu	3.86	3.89	3.86	3.88	791,083	3,065,446	72.5	72.5	0.3
1999-Mar-10 Wed	3.86	###	3.85	3.86			###	###	0.3
1999-Mar-09 Tue	3.84	3.88	3.84	3.84			###	###	0.3
1999-Mar-08 Mon	3.8	###	3.8	3.88			###	###	0.3
1999-Mar-05 Fri	3.81	3.85	3.8	3.8	258,274	###	###	###	###
1999-Mar-04 Thu	###	###	3.78	3.81	467,754	884,055	###	###	0.3
1999-Mar-03 Wed	3.79	3.84	3.78	3.8	661,953	2,522,040	###	###	###
1999-Mar-02 Tue	3.76	3.8	3.76	3.79	636,429	###	82.1	82.1	###
1999-Mar-01 Mon	3.8	3.85	3.8	3.82	672,748	###	###	###	0.3
1999-Feb-26 Fri	3.8	3.82	3.75	3.8			73.8	73.8	###
1999-Feb-25 Thu	3.882	3.882	3.83	3.83			26.6	26.6	###
1999-Feb-24 Wed	###	4	###	###	272,181	###	###	###	0.0
1999-Feb-23 Tue	###	4	###	###	159,984	###	###	###	0.0
1999-Feb-22 Mon	###	###	3.89	###	175,180	340,725	73.3	73.3	0.0
1999-Feb-19 Fri	3.81	###	3.81	###			82.1	82.1	0.0
1999-Feb-18 Thu	###	###	3.71	3.8			26.3	26.3	###
1999-Feb-17 Wed	3.77	3.78	3.75	3.76	786,779	2,962,222	###	###	0.3
1999-Feb-16 Tue	3.75	3.8	3.73	3.77	951,841	3,583,681	###	###	###
1999-Feb-15 Mon	3.75	3.75	3.7	3.75			###	###	0.3
1999-Feb-12 Fri	3.74	3.75	3.72	3.72			###	###	0.3
1999-Feb-11 Thu	3.73	3.73	###	3.7	940,353	1,753,758	24.9	24.9	0.3
1999-Feb-10 Wed	3.83	3.83	3.71	3.73	646,458	2,437,146	18.5	18.5	###
1999-Feb-09 Tue	3.85	3.86	3.82	3.83			32.3	32.3	###
1999-Feb-08 Mon	3.88	3.88	3.85	3.87			###	###	###
1999-Feb-05 Fri	###	###	###	###	373,821	0	###	###	0.0
1999-Feb-04 Thu	###	###	###	###	418,281	0	16.2	16.2	0.0
1999-Feb-03 Wed	###	###	###	###	175,722	0	###	###	0.0
1999-Feb-02 Tue	###	###	###	###			75.8	75.8	0.0
1999-Feb-01 Mon	###	###	###	###	314,381	0	###	###	0.0
1999-Jan-29 Fri	###	###	###	###	646,740	0	67.9	67.9	0.0
1999-Jan-28 Thu	###	###	###	###			73.8	73.8	0.0
1999-Jan-27 Wed	###	###	###	###			###	###	0.0
1999-Jan-25 Mon	###	###	###	###	369,151	0	32.3	32.3	0.0
1999-Jan-22 Fri	###	###	###	###	792,773	0	###	###	0.0
1999-Jan-21 Thu	###	###	###	###			###	###	0.0
1999-Jan-20 Wed	###	###	###	###			###	###	0.0
1999-Jan-19 Tue	###	###	###	###			73.9	73.9	0.0
1999-Jan-18 Mon	###	4.122	###	4.122			###	###	0.3
1999-Jan-15 Fri	4.081	###	###	###	762,954	0	73.8	73.8	0.0
1999-Jan-14 Thu	4	###	4	###			89.2	89.2	0.0
1999-Jan-13 Wed	###	###	###	###	1,070,484	0	###	###	0.0
1999-Jan-12 Tue	4.072	4.072	###	###	271,986	###	24.6	24.6	0.0
1999-Jan-11 Mon	4.084	4.084	###	###			###	###	0.0
1999-Jan-08 Fri	###	###	###	###			###	###	0.0
1999-Jan-07 Thu	###	###	###	###			###	###	0.0
1999-Jan-06 Wed	###	###	###	###	337,277	0	###	###	0.0
1999-Jan-05 Tue	###	###	###	###	401,845	0	25.1	25.1	0.0
1999-Jan-04 Mon	###	###	###	###	136,743	0	86.4	86.4	0.0
1998-Dec-31 Thu	###	###	###	###	427,945	0	61.3	61.3	0.0
1998-Dec-30 Wed	###	###	###	###			76.1	76.1	0.0
1998-Dec-29 Tue	###	###	4	###			###	###	0.0
1998-Dec-24 Thu	###	###	###	4			###	###	0.3
1998-Dec-23 Wed	4	###	4	4	355,881	###	###	###	0.3
1998-Dec-22 Tue	###	###	###	4	1,039,045	0	80.9	80.9	0.3
1998-Dec-21 Mon	###	###	###	###			75.6	75.6	0.0
1998-Dec-18 Fri	###	4	###	###	562,371	1,124,742	###	###	0.0
1998-Dec-17 Thu	3.88	###	3.87	###	344,680	666,955	###	###	0.0
1998-Dec-16 Wed	3.84	###	3.84	3.87			79.0	79.0	###
1998-Dec-15 Tue	3.75	###	3.75	###	2,136,923	###	84.9	84.9	0.0
1998-Dec-14 Mon	3.8	3.8	3.746	3.746	501,759	###	###	###	0.3
1998-Dec-11 Fri	3.8	3.8	3.77	3.77			31.6	31.6	###
1998-Dec-10 Thu	3.8	3.8	3.79	3.8	1,904,586	###	###	###	###
1998-Dec-09 Wed	3.86	3.86	3.8	3.81			###	###	0.3
1998-Dec-08 Tue	###	###	3.85	3.85			22.8	22.8	0.3
1998-Dec-07 Mon	3.85	3.87	3.85	3.85	122,449	472,653	74.6	74.6	0.3
1998-Dec-04 Fri	3.85	3.87	3.84	3.86			69.9	69.9	0.3
1998-Dec-03 Thu	###	###	3.89	###			19.6	19.6	0.0
1998-Dec-02 Wed	3.929	###	3.929	###	1,096,072	###	###	###	0.0
1998-Dec-01 Tue	###	###	3.88	###	1,755,654	###	###	###	0.0
1998-Nov-30 Mon	###	###	###	###	444,241	0	###	###	0.0
1998-Nov-27 Fri	3.88	###	3.87	###			###	###	0.0
1998-Nov-26 Thu	3.87	###	3.85	###			76.3	76.3	0.0
1998-Nov-25 Wed	3.82	###	3.8	3.85	334,656	635,846	80.6	80.6	0.3
1998-Nov-24 Tue	3.82	3.84	3.8	3.84	496,641	###	###	###	0.3
1998-Nov-23 Mon	3.75	3.79	3.75	3.79	539,349	2,033,345	###	###	###
1998-Nov-20 Fri	3.752	3.752	3.72	3.75			23.6	23.6	0.3
1998-Nov-19 Thu	###	3.8	###	3.74	846,246	###	###	###	0.3
1998-Nov-18 Wed	3.7	3.75	3.7	3.72	1,369,688	5,102,087	###	###	0.3
1998-Nov-17 Tue	###	3.7	###	###	382,643	707,889	###	###	0.0
1998-Nov-16 Mon	###	###	###	###	576,371	0	###	###	0.0
1998-Nov-13 Fri	3.58	###	3.58	###			77.3	77.3	0.0
1998-Nov-12 Thu	###	###	###	###			72.8	72.8	0.0
1998-Nov-11 Wed	###	###	3.58	###			###	###	0.0
1998-Nov-10 Tue	###	###	3.55	3.56	274,980	488,089	15.8	15.8	0.3
1998-Nov-09 Mon	###	3.72	###	###	122,648	228,125	###	###	0.0
1998-Nov-06 Fri	3.72	3.75	3.7	3.7			16.0	16.0	0.3
1998-Nov-05 Thu	3.71	3.73	3.71	3.72	947,373	3,524,227	75.3	75.3	0.3
1998-Nov-04 Wed	3.7	3.72	###	3.71			###	###	###
1998-Nov-03 Tue	3.71	3.71	###	3.7			34.4	34.4	0.3
1998-Nov-02 Mon	3.7	3.73	3.7	3.71	304,843	###	72.4	72.4	###
1998-Oct-30 Fri	3.75	3.77	###	###	1,230,573	###	13.8	13.8	0.0
1998-Oct-29 Thu	3.76	3.77	3.73	3.73	448,188	###	17.9	17.9	###
1998-Oct-28 Wed	3.72	3.76	3.72	3.76	1,283,250	4,799,355	72.1	72.1	0.3
1998-Oct-27 Tue	3.7	3.73	###	3.71			###	###	###
1998-Oct-26 Mon	3.71	3.73	3.7	3.7	571,941	###	###	###	0.3
1998-Oct-23 Fri	3.71	3.71	3.7	3.71			80.1	80.1	###
1998-Oct-22 Thu	3.73	3.74	3.7	###	197,723	735,529	20.8	20.8	0.0
1998-Oct-21 Wed	3.71	3.72	3.7	3.71	482,280	1,789,258	###	###	###
1998-Oct-20 Tue	3.72	3.73	3.71	3.71			###	###	###
1998-Oct-19 Mon	3.72	3.73	3.72	3.72			78.5	78.5	0.3
1998-Oct-16 Fri	3.7	3.73	3.7	3.72			###	###	0.3
1998-Oct-15 Thu	###	###	###	###	1,803,056	0	###	###	0.0
1998-Oct-14 Wed	3.72	3.73	###	###	697,771	1,301,342	22.0	22.0	0.0
1998-Oct-13 Tue	3.72	3.73	###	3.72	1,179,272	2,199,342	83.8	83.8	0.3
1998-Oct-12 Mon	3.72	3.73	###	3.7	313,325	584,351	###	###	0.3
1998-Oct-09 Fri	###	3.7	###	3.7	1,014,258	1,876,377	70.8	70.8	0.3
1998-Oct-08 Thu	3.72	3.74	###	3.7	182,180	340,676	29.0	29.0	0.3
1998-Oct-07 Wed	3.75	3.8	3.74	3.76			67.7	67.7	0.3
1998-Oct-06 Tue	3.74	3.78	3.74	3.76			78.9	78.9	0.3
1998-Oct-05 Mon	3.74	3.74	3.72	3.73	2,043,456	###	###	###	###
1998-Oct-02 Fri	3.684	3.75	###	3.74			79.2	79.2	0.3
1998-Oct-01 Thu	3.7	3.72	###	3.7	757,870	###	70.9	70.9	0.3
1998-Sep-30 Wed	3.71	3.76	3.7	3.72			72.3	72.3	0.3
1998-Sep-29 Tue	3.7	3.71	3.7	3.71	1,024,075	###	70.9	70.9	###
1998-Sep-28 Mon	###	3.72	###	3.7			90.8	90.8	0.3
1998-Sep-25 Fri	###	###	###	###			27.4	27.4	0.0
1998-Sep-24 Thu	3.75	3.75	###	3.7	534,771	###	19.3	19.3	0.3
1998-Sep-23 Wed	###	3.71	###	###			69.2	69.2	0.0
1998-Sep-22 Tue	###	###	###	###			###	###	0.0
1998-Sep-21 Mon	###	###	###	###			###	###	0.0
1998-Sep-18 Fri	###	###	3.58	###	1,080,174	###	###	###	0.0
1998-Sep-17 Thu	###	###	###	###	141,128	0	###	###	0.0
1998-Sep-16 Wed	###	###	###	###			78.4	78.4	0.0
1998-Sep-15 Tue	###	3.7	###	3.657	386,371	714,786	###	###	###
1998-Sep-14 Mon	3.55	###	3.55	###			80.1	80.1	0.0
1998-Sep-11 Fri	3.58	###	3.58	3.58	809,149	1,448,376	83.7	83.7	0.3
1998-Sep-10 Thu	###	###	###	###			23.2	23.2	0.0
1998-Sep-09 Wed	3.7	3.75	###	###	335,657	629,356	###	###	0.0
1998-Sep-08 Tue	###	3.7	###	###	108,982	###	###	###	0.0
1998-Sep-07 Mon	###	3.71	###	3.7			###	###	0.3
1998-Sep-04 Fri	3.58	###	3.54	3.58			70.6	70.6	0.3
1998-Sep-03 Thu	3.573	3.58	3.53	3.58			76.3	76.3	0.3
1998-Sep-02 Wed	3.55	###	3.55	3.58	854,325	1,516,426	###	###	0.3
1998-Sep-01 Tue	3.45	3.58	3.45	3.54			71.2	71.2	0.3
1998-Aug-31 Mon	###	###	3.51	3.55	299,157	525,020	25.3	25.3	###
1998-Aug-28 Fri	3.5	###	3.45	###			82.9	82.9	0.0
1998-Aug-27 Thu	###	###	3.57	###			###	###	0.0
1998-Aug-26 Wed	###	###	3.57	###			85.0	85.0	0.0
1998-Aug-25 Tue	###	###	###	###			###	###	0.0
1998-Aug-24 Mon	###	###	3.57	###			###	###	0.0
1998-Aug-21 Fri	###	###	###	###			78.0	78.0	0.0
1998-Aug-20 Thu	###	3.7	###	3.7			###	###	0.3
1998-Aug-19 Wed	3.59	###	3.59	###			###	###	0.0
1998-Aug-18 Tue	###	###	3.58	3.58			###	###	0.3
1998-Aug-17 Mon	###	###	3.54	3.57	753,848	###	30.7	30.7	0.3
1998-Aug-14 Fri	3.59	###	3.57	###	1,659,843	###	###	###	0.0
1998-Aug-13 Thu	###	###	3.58	###			24.8	24.8	0.0
1998-Aug-12 Wed	###	3.656	###	3.656			###	###	###
1998-Aug-11 Tue	3.7	3.7	###	###			###	###	0.0
1998-Aug-10 Mon	3.76	3.76	###	3.7			18.3	18.3	0.3
1998-Aug-07 Fri	3.8	3.83	3.78	3.79			31.2	31.2	###
1998-Aug-06 Thu	3.8	3.82	3.77	3.81	1,511,270	###	88.1	88.1	0.3
1998-Aug-05 Wed	3.79	3.83	3.78	3.8	541,821	2,061,628	###	###	###
1998-Aug-04 Tue	3.8	3.85	3.8	3.85	757,741	2,898,359	81.6	81.6	0.3
1998-Aug-03 Mon	3.81	3.81	3.77	3.81			###	###	0.3
1998-Jul-31 Fri	3.81	3.84	3.81	3.81	655,528	###	###	###	0.3
1998-Jul-30 Thu	3.83	3.84	3.8	3.81	252,688	###	26.2	26.2	0.3
1998-Jul-29 Wed	3.81	3.85	3.8	3.81	901,486	3,448,183	###	###	0.3
1998-Jul-28 Tue	3.82	3.88	3.81	3.87			###	###	###
1998-Jul-27 Mon	3.83	3.85	3.8	3.82			40.3	40.3	0.3
1998-Jul-24 Fri	3.8	3.84	3.8	3.84			72.6	72.6	0.3
1998-Jul-23 Thu	3.82	3.82	3.8	3.82			###	###	0.3
1998-Jul-22 Wed	3.81	3.84	3.8	3.82			###	###	0.3
1998-Jul-21 Tue	3.81	3.84	3.81	3.84			77.2	77.2	0.3
1998-Jul-20 Mon	3.85	3.85	3.8	3.82			27.0	27.0	0.3
1998-Jul-17 Fri	3.82	###	3.81	3.85			###	###	0.3
1998-Jul-16 Thu	3.78	3.83	3.78	3.82			72.4	72.4	0.3
1998-Jul-15 Wed	3.85	3.85	3.78	###	816,674	###	###	###	0.0
1998-Jul-14 Tue	3.8	3.83	3.78	3.82	1,238,473	4,712,389	###	###	0.3
1998-Jul-13 Mon	3.8	3.82	3.76	3.78			###	###	0.3
1998-Jul-10 Fri	3.8	3.8	3.78	3.8			83.6	83.6	###
1998-Jul-09 Thu	3.83	3.83	3.78	3.82			###	###	0.3
1998-Jul-08 Wed	3.8	3.83	3.78	3.78			###	###	0.3
1998-Jul-07 Tue	3.8	3.85	3.8	3.81	1,230,927	###	71.3	71.3	0.3
1998-Jul-06 Mon	3.79	3.8	3.78	3.8	667,125	###	72.7	72.7	###
1998-Jul-03 Fri	3.79	3.82	3.78	3.79			###	###	###
1998-Jul-02 Thu	3.78	3.85	3.78	3.82	2,970,681	11,333,148	72.7	72.7	0.3
1998-Jul-01 Wed	###	3.751	###	3.751			73.9	73.9	0.3
1998-Jun-30 Tue	###	###	###	###	406,884	0	###	###	0.0
1998-Jun-29 Mon	###	3.7	###	###			###	###	0.0
1998-Jun-26 Fri	###	###	###	###			###	###	0.0
1998-Jun-25 Thu	###	###	3.59	###			###	###	0.0
1998-Jun-24 Wed	###	###	###	###	570,249	0	###	###	0.0
1998-Jun-23 Tue	###	###	###	###	283,749	0	###	###	0.0
1998-Jun-22 Mon	###	3.7	###	###	302,523	###	###	###	0.0
1998-Jun-19 Fri	###	3.7	###	###			###	###	0.0
1998-Jun-18 Thu	3.644	3.71	###	3.7			###	###	0.3
1998-Jun-17 Wed	###	###	###	###			16.2	16.2	0.0
1998-Jun-16 Tue	3.58	3.7	3.56	3.7			91.8	91.8	0.3
1998-Jun-15 Mon	###	3.71	###	###	313,075	580,754	###	###	0.0
1998-Jun-12 Fri	3.684	###	###	###			70.1	70.1	0.0
1998-Jun-11 Thu	3.74	3.75	###	3.7			30.1	30.1	0.3
1998-Jun-10 Wed	3.75	3.77	3.72	3.74	1,227,525	4,597,081	###	###	0.3
1998-Jun-09 Tue	3.81	3.82	3.75	3.788			39.7	39.7	###
1998-Jun-05 Fri	3.83	3.83	3.82	3.83	240,843	921,224	78.1	78.1	###
1998-Jun-04 Thu	3.84	3.84	3.82	3.83	1,028,789	###	###	###	###
1998-Jun-03 Wed	3.87	3.88	3.84	3.85			###	###	0.3
1998-Jun-02 Tue	3.85	3.88	3.81	3.88			83.7	83.7	0.3
1998-Jun-01 Mon	3.86	3.86	3.83	3.85			37.5	37.5	0.3
1998-May-29 Fri	3.85	3.87	3.84	3.87	203,742	785,425	###	###	###
1998-May-28 Thu	3.84	3.89	3.84	3.86	483,881	###	71.5	71.5	0.3
1998-May-27 Wed	3.84	3.85	3.8	###	624,025	###	###	###	0.0
1998-May-26 Tue	3.84	3.87	3.84	3.84			###	###	0.3
1998-May-25 Mon	3.83	3.84	3.83	3.83	50,259	192,743	###	###	###
1998-May-22 Fri	3.81	3.85	3.81	3.84	300,882	1,152,378	###	###	0.3
1998-May-21 Thu	3.81	3.83	3.81	3.82	288,479	1,101,989	###	###	0.3
1998-May-20 Wed	3.79	3.82	3.78	3.8			###	###	###
1998-May-19 Tue	3.75	3.8	3.75	3.79	631,770	###	80.9	80.9	###
1998-May-18 Mon	3.82	3.82	3.74	3.8			###	###	###
1998-May-15 Fri	3.83	3.87	3.8	3.83			###	###	###
1998-May-14 Thu	3.88	3.88	3.85	3.86	320,684	1,239,443	###	###	0.3
1998-May-13 Wed	###	###	3.85	3.87			31.3	31.3	###
1998-May-12 Tue	3.889	3.89	3.87	3.88	183,088	710,381	###	###	0.3
1998-May-11 Mon	3.87	###	3.87	3.89			75.1	75.1	0.3
1998-May-08 Fri	3.84	3.87	3.83	3.85	638,543	###	68.8	68.8	0.3
1998-May-07 Thu	3.86	3.87	3.84	3.85	859,581	3,313,684	###	###	0.3
1998-May-06 Wed	3.85	###	3.83	###	334,681	###	###	###	0.0
1998-May-05 Tue	###	###	3.86	3.86			17.8	17.8	0.3
1998-May-04 Mon	###	###	###	3.944			33.7	33.7	###
1998-May-01 Fri	3.86	4	3.86	###			###	###	0.0
1998-Apr-30 Thu	3.823	3.83	3.81	3.83	354,949	###	###	###	###
1998-Apr-29 Wed	3.87	3.87	3.81	3.82			22.5	22.5	0.3
1998-Apr-28 Tue	3.85	3.89	3.85	3.89			###	###	0.3
1998-Apr-27 Mon	3.89	###	3.88	###			###	###	0.0
1998-Apr-24 Fri	###	###	3.88	3.88			22.2	22.2	0.3
1998-Apr-23 Thu	3.89	###	3.87	###	280,686	543,127	###	###	0.0
1998-Apr-22 Wed	3.86	3.89	3.84	3.89			78.2	78.2	0.3
1998-Apr-21 Tue	3.85	3.86	3.83	3.86			78.5	78.5	0.3
1998-Apr-20 Mon	###	###	3.85	3.85			###	###	0.3
1998-Apr-17 Fri	###	###	3.86	3.88			14.9	14.9	0.3
1998-Apr-16 Thu	4	###	###	###	736,973	0	###	###	0.0
1998-Apr-15 Wed	###	###	###	4			###	###	0.3
1998-Apr-14 Tue	###	###	###	###	471,882	0	###	###	0.0
1998-Apr-09 Thu	3.85	###	3.85	###			89.0	89.0	0.0
1998-Apr-08 Wed	###	4	###	###			###	###	0.0
1998-Apr-07 Tue	###	###	###	###	634,086	0	###	###	0.0
1998-Apr-06 Mon	3.87	###	3.87	###	699,927	1,354,358	87.1	87.1	0.0
1998-Apr-03 Fri	3.86	###	3.85	3.85			###	###	0.3
1998-Apr-02 Thu	3.86	3.88	3.85	3.86			###	###	0.3
1998-Apr-01 Wed	3.85	3.88	3.85	3.86	408,581	###	###	###	0.3
1998-Mar-31 Tue	3.75	3.85	3.75	3.84	477,181	1,813,287	###	###	0.3
1998-Mar-30 Mon	###	3.83	3.75	3.75			15.3	15.3	0.3
1998-Mar-27 Fri	3.83	3.83	3.8	3.82			###	###	0.3
1998-Mar-26 Thu	3.82	3.85	3.82	3.83			###	###	###
1998-Mar-25 Wed	###	3.85	3.8	3.84			###	###	0.3
1998-Mar-24 Tue	3.8	3.82	3.79	3.82			73.9	73.9	0.3
1998-Mar-23 Mon	3.8	3.83	3.79	3.8	345,159	1,315,055	###	###	###
1998-Mar-20 Fri	3.77	3.8	3.77	3.8			80.8	80.8	###
1998-Mar-19 Thu	3.82	3.82	3.8	3.8	910,321	3,468,323	###	###	###
1998-Mar-18 Wed	3.8	3.85	3.8	3.83	243,924	###	###	###	###
1998-Mar-17 Tue	3.77	3.8	3.77	3.8			79.5	79.5	###
1998-Mar-16 Mon	3.78	3.78	3.74	3.77			###	###	###
1998-Mar-13 Fri	3.75	3.78	3.74	3.78	349,845	###	73.4	73.4	0.3
1998-Mar-12 Thu	3.751	3.8	3.74	3.75			###	###	0.3
1998-Mar-11 Wed	###	3.76	3.71	3.76	1,568,255	###	###	###	0.3
1998-Mar-10 Tue	3.689	3.75	3.689	3.75			88.0	88.0	0.3
1998-Mar-09 Mon	###	3.7	###	###	244,682	###	###	###	0.0
1998-Mar-06 Fri	###	###	###	###	391,156	0	###	###	0.0
1998-Mar-05 Thu	3.72	3.72	###	###	520,270	###	32.5	32.5	0.0
1998-Mar-04 Wed	3.72	3.74	3.71	3.73	320,877	###	###	###	###
1998-Mar-03 Tue	3.72	3.72	3.7	3.72	296,882	###	###	###	0.3
1998-Mar-02 Mon	3.76	3.78	3.72	3.75			35.3	35.3	0.3
1998-Feb-27 Fri	3.73	3.76	3.7	3.75	379,656	###	###	###	0.3
1998-Feb-26 Thu	3.72	3.76	3.72	3.74			74.5	74.5	0.3
1998-Feb-25 Wed	###	3.7	###	3.7			72.0	72.0	0.3
1998-Feb-24 Tue	###	3.75	###	3.75	547,072	###	91.3	91.3	0.3
1998-Feb-23 Mon	###	3.7	###	###			###	###	0.0
1998-Feb-20 Fri	3.72	3.72	###	###	153,555	###	###	###	0.0
1998-Feb-19 Thu	3.73	3.76	3.73	3.76	1,054,388	3,948,683	77.0	77.0	0.3
1998-Feb-18 Wed	3.742	3.742	3.7	3.73	223,976	###	29.0	29.0	###
1998-Feb-17 Tue	3.72	3.75	3.72	3.74			###	###	0.3
1998-Feb-16 Mon	3.74	3.74	3.72	3.72			35.1	35.1	0.3
1998-Feb-13 Fri	3.73	3.74	3.72	3.74			78.4	78.4	0.3
1998-Feb-12 Thu	3.72	3.75	3.72	3.75			###	###	0.3
1998-Feb-11 Wed	3.7	3.75	###	3.74			###	###	0.3
1998-Feb-10 Tue	###	3.7	###	3.7	795,640	###	###	###	0.3
1998-Feb-09 Mon	###	3.7	###	3.7			###	###	0.3
1998-Feb-06 Fri	###	###	###	###	252,676	0	72.4	72.4	0.0
1998-Feb-05 Thu	###	3.74	###	3.74	653,555	1,222,147	86.8	86.8	0.3
1998-Feb-04 Wed	###	3.72	###	###			###	###	0.0
1998-Feb-03 Tue	3.652	###	3.652	###			###	###	0.0
1998-Feb-02 Mon	###	###	###	###	62,143	0	20.4	20.4	0.0
1998-Jan-30 Fri	###	###	###	###	474,376	0	73.7	73.7	0.0
1998-Jan-29 Thu	###	###	###	###			72.5	72.5	0.0
1998-Jan-28 Wed	3.55	###	3.55	3.58	850,276	###	###	###	0.3
1998-Jan-27 Tue	3.55	3.58	3.54	3.54			34.1	34.1	0.3
1998-Jan-23 Fri	3.541	###	3.54	3.58			###	###	0.3
1998-Jan-22 Thu	3.56	###	3.56	3.56			###	###	0.3
1998-Jan-21 Wed	3.55	###	3.55	3.58	481,778	855,155	82.9	82.9	0.3
1998-Jan-20 Tue	###	3.58	3.53	3.56			30.5	30.5	0.3
1998-Jan-19 Mon	###	###	3.57	3.57			###	###	0.3
1998-Jan-16 Fri	###	###	###	###	147,451	0	###	###	0.0
1998-Jan-15 Thu	###	###	###	###			###	###	0.0
1998-Jan-14 Wed	3.57	###	3.57	###			###	###	0.0
1998-Jan-13 Tue	3.54	3.58	3.53	3.53	482,628	1,715,742	31.5	31.5	0.3
1998-Jan-12 Mon	3.45	3.5	3.45	3.48			###	###	0.2
1998-Jan-09 Fri	###	###	3.55	3.57			27.0	27.0	0.3
1998-Jan-08 Thu	3.59	###	3.59	###			###	###	0.0
1998-Jan-07 Wed	###	###	3.58	###	899,724	###	23.4	23.4	0.0
1998-Jan-06 Tue	3.557	###	3.557	###	795,275	###	91.0	91.0	0.0
1998-Jan-05 Mon	3.54	3.58	3.54	3.58			###	###	0.3
1998-Jan-02 Fri	3.55	3.55	3.5	3.54			###	###	0.3
1997-Dec-31 Wed	3.49	3.557	3.49	3.557	96,678	340,644	###	###	0.3
1997-Dec-30 Tue	3.49	3.52	3.49	3.5			###	###	0.3
1997-Dec-29 Mon	3.49	3.5	3.48	3.49			69.8	69.8	###
1997-Dec-24 Wed	3.5	3.5	3.48	3.48	100,976	###	18.3	18.3	0.2
1997-Dec-23 Tue	3.43	3.48	3.43	3.48			###	###	0.2
1997-Dec-22 Mon	3.43	3.43	3.4	3.43			###	###	0.2
1997-Dec-19 Fri	3.42	3.46	3.41	3.42	1,050,351	3,607,955	###	###	0.2
1997-Dec-18 Thu	3.47	3.478	3.43	3.46	429,243	###	25.2	25.2	0.2
1997-Dec-17 Wed	3.51	3.51	3.48	3.5			21.6	21.6	0.3
1997-Dec-16 Tue	3.54	3.54	3.5	3.51			###	###	###
1997-Dec-15 Mon	3.55	3.59	3.54	3.54	90,283	321,858	###	###	0.3
1997-Dec-12 Fri	3.51	3.55	3.51	3.54	98,279	346,924	76.8	76.8	0.3
1997-Dec-11 Thu	3.53	3.53	3.48	3.51			33.8	33.8	###
1997-Dec-10 Wed	3.52	3.53	3.49	3.53	304,681	###	80.8	80.8	0.3
1997-Dec-09 Tue	3.54	3.54	3.51	3.53			###	###	0.3
1997-Dec-08 Mon	3.56	3.56	3.54	3.54	85,326	###	20.6	20.6	0.3
1997-Dec-05 Fri	3.51	3.55	3.51	3.55	863,446	###	###	###	###
1997-Dec-04 Thu	###	###	3.5	3.52			8.8	8.8	###
1997-Dec-03 Wed	###	###	###	###	2,106,682	0	17.9	17.9	0.0
1997-Dec-02 Tue	###	###	###	###			23.9	23.9	0.0
1997-Dec-01 Mon	###	3.683	###	3.683	182,254	335,620	79.4	79.4	###
1997-Nov-28 Fri	3.59	###	3.55	###	310,075	550,383	###	###	0.0
1997-Nov-27 Thu	3.56	###	3.56	3.59	265,341	###	81.2	81.2	###
1997-Nov-26 Wed	3.58	###	3.56	3.59			###	###	###
1997-Nov-25 Tue	3.58	3.59	3.53	3.59			###	###	###
1997-Nov-24 Mon	3.51	3.59	3.5	3.59			91.1	91.1	###
1997-Nov-21 Fri	3.453	3.53	3.45	3.52	361,756	1,262,528	82.6	82.6	###
1997-Nov-20 Thu	3.43	3.46	3.4	3.45			###	###	###
1997-Nov-19 Wed	3.42	3.46	3.4	3.42	191,770	657,771	###	###	0.2
1997-Nov-18 Tue	3.46	3.49	3.45	3.45	537,270	1,864,326	###	###	###
1997-Nov-17 Mon	3.41	3.473	3.41	3.473	328,870	###	###	###	0.2
1997-Nov-14 Fri	3.45	3.45	###	###			###	###	0.0
1997-Nov-13 Thu	3.43	3.44	3.42	3.44			###	###	0.2
1997-Nov-12 Wed	3.43	3.45	3.43	3.44	191,483	###	###	###	0.2
1997-Nov-11 Tue	###	3.44	###	3.42			###	###	0.2
1997-Nov-10 Mon	###	3.41	###	3.41	285,454	###	###	###	###
1997-Nov-07 Fri	3.4	3.41	###	###			###	###	0.0
1997-Nov-06 Thu	###	3.4	###	3.357			###	###	###
1997-Nov-05 Wed	3.42	3.42	###	###			22.4	22.4	0.0
1997-Nov-04 Tue	###	3.44	###	3.42			###	###	0.2
1997-Nov-03 Mon	###	###	###	###	354,472	0	72.1	72.1	0.0
1997-Oct-31 Fri	3.23	###	3.22	###			68.2	68.2	0.0
1997-Oct-30 Thu	3.288	3.288	###	3.23	527,955	867,958	###	###	###
1997-Oct-29 Wed	3.28	###	3.28	###	329,852	540,957	###	###	0.0
1997-Oct-28 Tue	3.258	3.258	###	###			35.4	35.4	0.0
1997-Oct-27 Mon	3.343	3.345	###	###			50.1	50.1	0.0
1997-Oct-24 Fri	###	3.44	###	3.4			76.1	76.1	0.2
1997-Oct-23 Thu	3.55	3.58	3.49	3.49	303,355	1,072,359	###	###	###
1997-Oct-22 Wed	3.5	3.55	3.46	3.55	134,483	###	82.5	82.5	###
1997-Oct-21 Tue	3.5	3.5	3.45	3.5	830,656	2,886,529	72.4	72.4	0.3
1997-Oct-20 Mon	3.451	3.5	3.45	3.5			###	###	0.3
1997-Oct-17 Fri	3.47	3.47	3.45	3.46	718,070	2,484,522	###	###	0.2
1997-Oct-16 Thu	###	3.5	3.42	3.48			31.6	31.6	0.2
1997-Oct-15 Wed	3.51	3.51	3.44	3.5			###	###	0.3
1997-Oct-14 Tue	3.528	3.53	3.5	3.5			29.3	29.3	0.3
1997-Oct-13 Mon	3.54	3.54	3.5	3.52	263,185	###	34.6	34.6	###
1997-Oct-10 Fri	3.55	3.55	3.53	3.55			79.4	79.4	###
1997-Oct-09 Thu	###	###	3.56	3.59	1,818,959	3,237,747	25.0	25.0	###
1997-Oct-08 Wed	###	###	###	###			75.6	75.6	0.0
1997-Oct-07 Tue	###	###	###	###			32.6	32.6	0.0
1997-Oct-06 Mon	###	###	###	###	46,388	0	###	###	0.0
1997-Oct-03 Fri	###	3.72	###	3.7			###	###	0.3
1997-Oct-02 Thu	3.71	3.75	###	###			###	###	0.0
1997-Oct-01 Wed	###	3.72	###	3.72	225,685	419,774	81.3	81.3	0.3
1997-Sep-30 Tue	###	3.72	###	###	624,725	1,161,988	###	###	0.0
1997-Sep-29 Mon	###	3.7	###	3.7	79,078	###	###	###	0.3
1997-Sep-26 Fri	3.7	3.7	###	###			###	###	0.0
1997-Sep-25 Thu	3.7	3.73	3.7	3.7			63.9	63.9	0.3
1997-Sep-24 Wed	3.72	3.72	###	###	321,857	598,654	19.3	19.3	0.0
1997-Sep-23 Tue	3.75	3.75	3.73	3.74	323,783	1,210,948	32.9	32.9	0.3
1997-Sep-22 Mon	###	3.77	###	3.76	525,683	###	###	###	0.3
1997-Sep-19 Fri	###	###	###	###			77.2	77.2	0.0
1997-Sep-18 Thu	3.5	###	3.5	###			91.0	91.0	0.0
1997-Sep-17 Wed	3.49	###	3.49	3.55	320,246	558,829	86.1	86.1	###
1997-Sep-16 Tue	3.46	3.48	3.45	3.48			###	###	0.2
1997-Sep-15 Mon	3.48	3.5	3.48	3.48			72.8	72.8	0.2
1997-Sep-12 Fri	3.48	3.48	3.46	3.48	541,350	1,878,484	77.9	77.9	0.2
1997-Sep-11 Thu	3.45	3.49	3.45	3.46			###	###	0.2
1997-Sep-10 Wed	3.45	3.48	3.45	3.45	316,371	1,096,225	70.4	70.4	###
1997-Sep-09 Tue	3.449	3.46	3.449	3.46	731,756	2,527,851	71.5	71.5	0.2
1997-Sep-08 Mon	3.42	3.45	3.42	3.44			72.5	72.5	0.2
1997-Sep-05 Fri	3.43	3.44	3.4	3.4	456,859	1,562,457	###	###	0.2
1997-Sep-04 Thu	3.4	3.43	3.4	3.43	146,446	###	80.2	80.2	0.2
1997-Sep-03 Wed	###	3.44	###	###	148,321	###	22.8	22.8	0.0
1997-Sep-02 Tue	3.4	3.4	###	3.4			75.0	75.0	0.2
1997-Sep-01 Mon	3.4	3.42	###	3.4	314,185	537,256	###	###	0.2
1997-Aug-29 Fri	###	3.42	3.4	3.4			39.2	39.2	0.2
1997-Aug-28 Thu	3.43	3.44	3.42	3.42	1,119,042	###	###	###	0.2
1997-Aug-27 Wed	3.45	3.45	3.43	3.43	255,626	879,353	26.9	26.9	0.2
1997-Aug-26 Tue	3.43	3.45	3.41	3.45			79.0	79.0	###
1997-Aug-25 Mon	3.41	3.43	3.4	3.43	197,270	673,677	###	###	0.2
1997-Aug-22 Fri	3.41	3.42	###	3.41	351,585	###	76.0	76.0	###
1997-Aug-21 Thu	3.41	3.42	3.41	3.42	292,682	###	73.3	73.3	0.2
1997-Aug-20 Wed	3.44	3.45	3.4	3.4	241,177	###	21.4	21.4	0.2
1997-Aug-19 Tue	###	3.43	###	3.4			29.8	29.8	0.2
1997-Aug-18 Mon	###	###	###	###			66.4	66.4	0.0
1997-Aug-15 Fri	3.348	###	3.348	###			###	###	0.0
1997-Aug-14 Thu	###	###	###	###	375,154	0	24.0	24.0	0.0
1997-Aug-13 Wed	###	###	###	###			31.7	31.7	0.0
1997-Aug-12 Tue	###	3.4	###	###			77.2	77.2	0.0
1997-Aug-11 Mon	3.44	3.44	###	###			###	###	0.0
1997-Aug-08 Fri	3.43	3.47	3.43	3.47	647,488	###	77.7	77.7	0.2
1997-Aug-07 Thu	3.49	###	3.4	3.41			13.1	13.1	###
1997-Aug-06 Wed	3.48	3.53	3.46	3.53			###	###	0.3
1997-Aug-05 Tue	3.52	3.53	3.47	3.49	349,871	1,224,548	24.8	24.8	###
1997-Aug-04 Mon	3.54	3.54	3.52	3.52	46,175	###	30.2	30.2	###
1997-Aug-01 Fri	3.54	3.56	3.54	3.56			69.5	69.5	0.3
1997-Jul-31 Thu	3.58	3.59	3.55	3.57	1,052,522	###	###	###	0.3
1997-Jul-30 Wed	3.56	3.57	3.54	3.57			73.8	73.8	0.3
1997-Jul-29 Tue	3.52	3.54	3.52	3.52	2,314,585	8,170,485	###	###	###
1997-Jul-28 Mon	3.53	3.54	3.52	3.52	825,251	###	22.2	22.2	###
1997-Jul-25 Fri	3.54	3.55	3.52	3.53	708,956	2,506,159	###	###	0.3
1997-Jul-24 Thu	3.55	3.57	3.54	3.54	1,457,550	###	###	###	0.3
1997-Jul-23 Wed	3.53	3.57	3.52	3.54	274,222	###	69.4	69.4	0.3
1997-Jul-22 Tue	3.51	3.52	3.5	3.51			71.6	71.6	###
1997-Jul-21 Mon	3.52	3.53	3.5	3.51			38.2	38.2	###
1997-Jul-18 Fri	3.59	3.59	3.5	3.52			10.2	10.2	###
1997-Jul-17 Thu	3.54	###	3.54	3.59	542,656	###	###	###	###
1997-Jul-16 Wed	3.5	3.56	3.5	3.54			###	###	0.3
1997-Jul-15 Tue	3.52	3.52	3.5	3.51			41.9	41.9	###
1997-Jul-14 Mon	3.49	3.52	3.49	3.51			79.3	79.3	###
1997-Jul-11 Fri	3.48	3.54	3.48	3.51			###	###	###
1997-Jul-10 Thu	3.46	3.48	3.44	3.48			###	###	0.2
1997-Jul-09 Wed	3.48	3.48	3.47	3.48			58.6	58.6	0.2
1997-Jul-08 Tue	3.47	3.5	3.43	3.46	124,441	431,188	53.3	53.3	0.2
1997-Jul-07 Mon	3.49	3.51	3.48	3.5			85.3	85.3	0.3
1997-Jul-04 Fri	3.52	3.52	3.49	3.5			38.2	38.2	0.3
1997-Jul-03 Thu	3.5	3.53	3.49	3.5	994,577	###	72.4	72.4	0.3
1997-Jul-02 Wed	3.479	3.5	3.47	3.5	548,351	###	70.6	70.6	0.3
1997-Jul-01 Tue	3.48	3.5	3.47	3.47	673,989	2,348,851	25.4	25.4	0.2
1997-Jun-30 Mon	3.471	3.5	3.47	3.48	1,341,485	4,675,075	###	###	0.2
1997-Jun-27 Fri	3.48	3.48	3.45	3.473	186,873	###	26.9	26.9	0.2
1997-Jun-26 Thu	3.44	3.48	3.44	3.48	803,949	###	79.0	79.0	0.2
1997-Jun-25 Wed	3.44	3.45	3.42	3.44	105,743	363,227	###	###	0.2
1997-Jun-24 Tue	###	3.42	###	3.41	713,346	1,219,821	72.5	72.5	###
1997-Jun-23 Mon	3.426	3.45	3.42	3.42	150,329	516,380	36.1	36.1	0.2
1997-Jun-20 Fri	3.43	3.45	3.42	3.43	1,266,551	###	67.0	67.0	0.2
1997-Jun-19 Thu	3.42	3.43	3.41	3.43			###	###	0.2
1997-Jun-18 Wed	###	3.43	3.4	3.41	315,846	###	74.4	74.4	###
1997-Jun-17 Tue	3.386	3.42	###	3.42			79.5	79.5	0.2
1997-Jun-16 Mon	###	###	###	###			###	###	0.0
1997-Jun-13 Fri	###	3.4	###	###			###	###	0.0
1997-Jun-12 Thu	###	3.4	###	###			###	###	0.0
1997-Jun-11 Wed	###	###	###	###	531,178	0	33.6	33.6	0.0
1997-Jun-10 Tue	###	###	###	###	768,571	0	74.0	74.0	0.0
1997-Jun-06 Fri	###	###	###	###			28.7	28.7	0.0
1997-Jun-05 Thu	###	###	###	###			###	###	0.0
1997-Jun-04 Wed	###	###	###	###	505,376	0	###	###	0.0
1997-Jun-03 Tue	###	###	###	###			###	###	0.0
1997-Jun-02 Mon	###	###	###	###	202,626	0	###	###	0.0
1997-May-30 Fri	###	###	###	###	386,379	0	62.0	62.0	0.0
1997-May-29 Thu	3.29	###	3.29	###	451,349	###	77.9	77.9	0.0
1997-May-28 Wed	###	###	3.29	###			###	###	0.0
1997-May-27 Tue	###	###	###	###	200,120	0	###	###	0.0
1997-May-26 Mon	###	###	###	###			68.9	68.9	0.0
1997-May-23 Fri	###	###	3.27	###	267,274	###	###	###	0.0
1997-May-22 Thu	3.27	3.28	3.26	3.27	166,351	###	###	###	###
1997-May-21 Wed	3.28	3.28	3.26	3.26	1,492,888	4,881,743	###	###	0.2
1997-May-20 Tue	3.26	3.29	3.26	3.27			78.5	78.5	###
1997-May-19 Mon	3.25	3.27	3.24	3.26			77.7	77.7	0.2
1997-May-16 Fri	3.23	3.29	3.23	3.25			73.8	73.8	0.2
1997-May-15 Thu	3.24	3.25	3.21	3.23			27.1	27.1	###
1997-May-14 Wed	3.24	3.25	3.24	3.24	67,745	###	70.1	70.1	###
1997-May-13 Tue	3.22	3.26	3.22	3.26			79.5	79.5	0.2
1997-May-12 Mon	3.24	3.25	3.22	3.25			76.6	76.6	0.2
1997-May-09 Fri	###	3.25	3.2	###			###	###	0.0
1997-May-08 Thu	3.189	3.2	###	###	73,841	118,145	###	###	0.0
1997-May-07 Wed	3.24	3.24	###	###	235,248	###	12.5	12.5	0.0
1997-May-06 Tue	###	3.22	###	3.22			77.6	77.6	0.2
1997-May-05 Mon	###	3.2	###	###			###	###	0.0
1997-May-02 Fri	###	3.2	###	###	733,478	###	86.1	86.1	0.0
1997-May-01 Thu	###	###	###	###	556,870	0	27.9	27.9	0.0
1997-Apr-30 Wed	###	###	###	###			23.4	23.4	0.0
1997-Apr-29 Tue	###	###	###	###	471,041	0	###	###	0.0
1997-Apr-28 Mon	###	###	###	###	610,350	0	79.8	79.8	0.0
1997-Apr-24 Thu	###	###	###	###			69.3	69.3	0.0
1997-Apr-23 Wed	###	###	###	###	338,674	0	70.6	70.6	0.0
1997-Apr-22 Tue	###	###	###	###	1,345,987	0	73.9	73.9	0.0
1997-Apr-21 Mon	###	###	###	###	773,483	0	19.6	19.6	0.0
1997-Apr-18 Fri	###	###	###	###			###	###	0.0
1997-Apr-17 Thu	###	###	###	###	106,478	0	26.3	26.3	0.0
1997-Apr-16 Wed	###	###	###	###	202,089	0	73.8	73.8	0.0
1997-Apr-15 Tue	###	###	###	###			###	###	0.0
1997-Apr-14 Mon	###	###	###	###			###	###	0.0
1997-Apr-11 Fri	###	###	###	###	230,185	0	78.4	78.4	0.0
1997-Apr-10 Thu	3.155	###	###	###			###	###	0.0
1997-Apr-09 Wed	###	###	###	###	475,859	0	68.6	68.6	0.0
1997-Apr-08 Tue	###	###	###	###	1,519,889	0	###	###	0.0
1997-Apr-07 Mon	###	###	###	###			###	###	0.0
1997-Apr-04 Fri	###	###	###	###	493,156	0	###	###	0.0
1997-Apr-03 Thu	###	###	###	###			29.4	29.4	0.0
1997-Apr-02 Wed	###	###	###	###	547,158	0	###	###	0.0
1997-Apr-01 Tue	###	###	###	###	492,682	0	34.5	34.5	0.0
1997-Mar-27 Thu	###	3.2	###	###			63.5	63.5	0.0
1997-Mar-26 Wed	###	###	###	3.175			###	###	###
1997-Mar-25 Tue	###	###	###	###			###	###	0.0
1997-Mar-24 Mon	3.2	3.2	###	###			22.4	22.4	0.0
1997-Mar-21 Fri	###	###	###	###			70.5	70.5	0.0
1997-Mar-20 Thu	3.2	3.2	###	###			###	###	0.0
1997-Mar-19 Wed	3.2	3.2	###	###			###	###	0.0
1997-Mar-18 Tue	3.24	3.28	3.2	3.21	379,755	###	33.2	33.2	###
1997-Mar-17 Mon	3.27	3.27	3.23	3.23			22.8	22.8	###
1997-Mar-14 Fri	3.23	3.25	3.23	3.24	614,072	###	###	###	###
1997-Mar-13 Thu	3.26	3.27	3.25	3.255	537,820	###	28.6	28.6	0.2
1997-Mar-12 Wed	3.27	3.27	3.23	3.27			###	###	###
1997-Mar-11 Tue	3.286	3.29	3.23	3.25	900,423	2,935,378	###	###	0.2
1997-Mar-10 Mon	3.29	3.29	3.27	3.28	1,276,522	###	20.2	20.2	0.2
1997-Mar-07 Fri	###	###	3.28	3.28	491,251	805,651	29.0	29.0	0.2
1997-Mar-06 Thu	###	###	###	###			###	###	0.0
1997-Mar-05 Wed	3.324	3.324	3.29	###	753,326	2,491,249	###	###	0.0
1997-Mar-04 Tue	###	###	###	###	169,579	0	###	###	0.0
1997-Mar-03 Mon	###	###	3.28	###			###	###	0.0
1997-Feb-28 Fri	###	###	3.29	###			71.6	71.6	0.0
1997-Feb-27 Thu	###	###	###	###			###	###	0.0
1997-Feb-26 Wed	###	###	3.29	###			70.5	70.5	0.0
1997-Feb-25 Tue	###	###	###	###	558,751	0	73.4	73.4	0.0
1997-Feb-24 Mon	3.286	3.29	3.28	3.29	794,273	2,609,186	###	###	###
1997-Feb-21 Fri	3.28	3.29	3.28	3.29			66.1	66.1	###
1997-Feb-20 Thu	###	###	3.27	###			###	###	0.0
1997-Feb-19 Wed	3.26	###	3.26	3.27	678,286	###	###	###	###
1997-Feb-18 Tue	###	###	3.26	3.26	728,528	###	28.5	28.5	0.2
1997-Feb-17 Mon	3.27	3.29	3.27	3.27			###	###	###
1997-Feb-14 Fri	3.25	3.28	3.25	3.28	105,975	###	###	###	0.2
1997-Feb-13 Thu	###	3.29	3.24	3.24			20.2	20.2	###
1997-Feb-12 Wed	3.22	3.26	3.22	3.26			###	###	0.2
1997-Feb-11 Tue	3.23	3.23	3.21	3.21	1,636,387	###	24.6	24.6	###
1997-Feb-10 Mon	###	3.25	3.22	3.23	688,248	2,226,482	30.1	30.1	###
1997-Feb-07 Fri	3.21	3.22	###	3.22			63.8	63.8	0.2
1997-Feb-06 Thu	###	###	###	###	1,139,857	0	###	###	0.0
1997-Feb-05 Wed	###	###	###	###			76.5	76.5	0.0
1997-Feb-04 Tue	3.25	3.26	3.25	3.26			78.2	78.2	0.2
1997-Feb-03 Mon	3.27	3.27	3.24	3.26	114,440	###	30.9	30.9	0.2
1997-Jan-31 Fri	3.24	3.26	3.24	3.24	406,641	1,321,583	###	###	###
1997-Jan-30 Thu	3.24	3.26	3.24	3.26			72.8	72.8	0.2
1997-Jan-29 Wed	###	3.25	3.2	3.22	543,046	1,751,323	66.3	66.3	0.2
1997-Jan-28 Tue	3.22	3.22	3.2	3.21	477,957	1,534,241	###	###	###
1997-Jan-24 Fri	3.22	3.24	3.21	3.21			###	###	###
1997-Jan-23 Thu	3.22	3.23	3.22	3.22	405,747	###	###	###	0.2
1997-Jan-22 Wed	3.23	3.23	3.22	3.22			###	###	0.2
1997-Jan-21 Tue	3.25	3.25	3.22	3.22			###	###	0.2
1997-Jan-20 Mon	###	3.25	3.23	3.23			32.0	32.0	###
1997-Jan-17 Fri	3.25	3.25	3.23	3.23	272,656	###	###	###	###
1997-Jan-16 Thu	3.24	3.26	3.23	3.25			###	###	0.2
1997-Jan-15 Wed	3.24	3.26	3.23	3.26	256,125	831,125	###	###	0.2
1997-Jan-14 Tue	3.24	3.27	3.23	3.23	109,050	###	31.5	31.5	###
1997-Jan-13 Mon	3.23	3.25	3.23	3.23	64,978	210,528	###	###	###
1997-Jan-10 Fri	3.26	3.26	3.22	3.22			###	###	0.2
1997-Jan-09 Thu	3.23	3.26	3.23	3.26			###	###	0.2
1997-Jan-08 Wed	3.23	3.24	3.23	3.24	122,545	###	68.7	68.7	###
1997-Jan-07 Tue	###	###	3.22	3.22			34.4	34.4	0.2
1997-Jan-06 Mon	3.24	3.24	3.22	3.24	140,059	###	###	###	###
1997-Jan-03 Fri	3.24	3.25	3.23	3.23			26.1	26.1	###
1997-Jan-02 Thu	3.21	3.25	3.21	3.24	37,642	121,583	###	###	###
1996-Dec-31 Tue	3.23	3.26	3.22	3.25	412,740	1,337,277	###	###	0.2
1996-Dec-30 Mon	###	3.21	###	3.21			###	###	###
1996-Dec-27 Fri	###	###	###	###	128,350	0	###	###	0.0
1996-Dec-24 Tue	###	###	###	###			67.6	67.6	0.0
1996-Dec-23 Mon	###	###	###	###			68.5	68.5	0.0
1996-Dec-20 Fri	3.23	3.23	###	###			###	###	0.0
1996-Dec-19 Thu	###	3.22	###	3.22			###	###	0.2
1996-Dec-18 Wed	###	3.2	###	3.2	232,571	###	77.3	77.3	0.2
1996-Dec-17 Tue	3.21	3.21	###	###			###	###	0.0
1996-Dec-16 Mon	3.2	3.22	3.2	3.21	115,588	###	66.8	66.8	###
1996-Dec-13 Fri	###	3.22	###	3.2	184,841	###	83.9	83.9	0.2
1996-Dec-12 Thu	3.21	3.22	###	3.2			###	###	0.2
1996-Dec-11 Wed	3.24	3.26	3.24	3.25			###	###	0.2
1996-Dec-10 Tue	3.21	3.24	3.21	3.22	595,954	1,921,951	68.2	68.2	0.2
1996-Dec-09 Mon	3.23	3.23	3.2	3.21	300,144	###	24.1	24.1	###
1996-Dec-06 Fri	3.25	3.25	###	3.2	1,179,323	###	54.5	54.5	0.2
1996-Dec-05 Thu	3.25	3.25	3.24	3.25	398,844	1,294,248	###	###	0.2
1996-Dec-04 Wed	3.23	3.24	3.23	3.23			68.9	68.9	###
1996-Dec-03 Tue	3.22	3.24	3.21	3.24	150,783	486,275	76.7	76.7	###
1996-Dec-02 Mon	3.24	3.24	3.2	3.21			###	###	###
1996-Nov-29 Fri	3.24	3.26	3.2	3.26			67.7	67.7	0.2
1996-Nov-28 Thu	3.26	3.27	3.25	3.26			67.9	67.9	0.2
1996-Nov-27 Wed	3.27	3.28	3.25	3.26			###	###	0.2
1996-Nov-26 Tue	3.24	3.25	3.22	3.25			###	###	0.2
1996-Nov-25 Mon	3.27	3.27	3.23	3.24	121,788	###	###	###	###
1996-Nov-22 Fri	3.28	3.28	3.25	3.26			###	###	0.2
1996-Nov-21 Thu	###	###	3.27	3.28			27.2	27.2	0.2
1996-Nov-20 Wed	3.26	###	3.26	###			###	###	0.0
1996-Nov-19 Tue	3.25	3.27	3.25	3.26	147,750	###	76.1	76.1	0.2
1996-Nov-18 Mon	3.27	3.28	3.25	3.27	507,482	1,656,928	###	###	###
1996-Nov-15 Fri	3.21	3.28	3.21	3.28			###	###	0.2
1996-Nov-14 Thu	3.2	3.22	###	3.22	527,470	849,226	70.1	70.1	0.2
1996-Nov-13 Wed	3.2	3.23	###	3.2	197,223	###	70.5	70.5	0.2
1996-Nov-12 Tue	3.2	3.2	###	3.2			75.1	75.1	0.2
1996-Nov-11 Mon	###	###	###	###	349,422	0	76.8	76.8	0.0
1996-Nov-07 Thu	###	###	###	###			###	###	0.0
1996-Nov-06 Wed	###	###	###	###			###	###	0.0
1996-Nov-05 Tue	###	###	###	###	288,772	0	###	###	0.0
1996-Nov-04 Mon	###	###	###	###			###	###	0.0
1996-Nov-01 Fri	###	###	###	###	1,277,621	0	73.4	73.4	0.0
1996-Oct-31 Thu	###	###	###	###			23.8	23.8	0.0
1996-Oct-30 Wed	###	###	###	###	1,352,226	0	###	###	0.0
1996-Oct-29 Tue	###	###	###	###			###	###	0.0
1996-Oct-28 Mon	###	###	###	###			###	###	0.0
1996-Oct-25 Fri	###	###	###	###	720,423	0	34.9	34.9	0.0
1996-Oct-24 Thu	###	###	###	###			###	###	0.0
1996-Oct-23 Wed	###	###	###	###			25.4	25.4	0.0
1996-Oct-22 Tue	###	###	###	###			75.1	75.1	0.0
1996-Oct-21 Mon	###	###	###	###			###	###	0.0
1996-Oct-18 Fri	###	###	###	###			###	###	0.0
1996-Oct-17 Thu	###	###	###	###			75.4	75.4	0.0
1996-Oct-16 Wed	###	###	###	###			###	###	0.0
1996-Oct-15 Tue	###	###	###	###			###	###	0.0
1996-Oct-14 Mon	###	###	###	###			###	###	0.0
1996-Oct-11 Fri	###	###	###	###			###	###	0.0
1996-Oct-10 Thu	###	###	###	###			###	###	0.0
1996-Oct-09 Wed	###	###	###	###			###	###	0.0
1996-Oct-08 Tue	###	###	###	###			26.8	26.8	0.0
1996-Oct-07 Mon	###	###	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	###			23.9	23.9	0.0
1996-Oct-03 Thu	###	###	###	###			28.3	28.3	0.0
1996-Oct-02 Wed	###	###	###	###			###	###	0.0
1996-Oct-01 Tue	###	###	###	###			70.9	70.9	0.0
1996-Sep-30 Mon	###	###	###	###			80.9	80.9	0.0
1996-Sep-27 Fri	###	###	###	###			78.6	78.6	0.0
1996-Sep-26 Thu	###	3	###	###			###	###	0.0
1996-Sep-25 Wed	###	###	###	###			66.4	66.4	0.0
1996-Sep-24 Tue	###	###	###	###			73.1	73.1	0.0
1996-Sep-23 Mon	###	###	###	###			84.7	84.7	0.0
1996-Sep-20 Fri	###	###	###	###			23.7	23.7	0.0
1996-Sep-19 Thu	###	###	###	###			23.8	23.8	0.0
1996-Sep-18 Wed	###	###	###	###			80.9	80.9	0.0
1996-Sep-17 Tue	###	###	###	###			78.1	78.1	0.0
1996-Sep-16 Mon	###	###	###	###			20.7	20.7	0.0
1996-Sep-13 Fri	###	###	###	###			###	###	0.0
1996-Sep-12 Thu	###	###	###	###			79.8	79.8	0.0
1996-Sep-11 Wed	###	###	###	###			21.0	21.0	0.0
1996-Sep-10 Tue	###	###	###	###			###	###	0.0
1996-Sep-09 Mon	###	###	###	###			74.2	74.2	0.0
1996-Sep-06 Fri	###	###	###	###			72.6	72.6	0.0
1996-Sep-05 Thu	###	###	###	###			###	###	0.0
1996-Sep-04 Wed	###	###	###	###			###	###	0.0
1996-Sep-03 Tue	###	###	###	###			26.7	26.7	0.0
1996-Sep-02 Mon	###	3	###	###			82.3	82.3	0.0
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			71.5	71.5	0.0
1996-Aug-28 Wed	2.974	3	###	###			72.3	72.3	0.0
1996-Aug-27 Tue	###	###	###	###			###	###	0.0
1996-Aug-26 Mon	###	###	###	###			74.4	74.4	0.0
1996-Aug-23 Fri	2.972	3	###	###			###	###	0.0
1996-Aug-22 Thu	###	###	###	###			77.8	77.8	0.0
1996-Aug-21 Wed	###	###	###	###			###	###	0.0
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	###	###	###	###			71.1	71.1	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			77.5	77.5	0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	###	###	###			21.6	21.6	0.0
1996-Aug-12 Mon	###	###	###	###			###	###	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	###	###	###	###			###	###	0.0
1996-Aug-07 Wed	###	###	###	###			###	###	0.0
1996-Aug-06 Tue	###	###	###	###			###	###	0.0
1996-Aug-05 Mon	###	###	###	###			74.1	74.1	0.0
1996-Aug-02 Fri	###	###	3	3			17.7	17.7	0.2
1996-Aug-01 Thu	3	###	3	###			78.2	78.2	0.0
1996-Jul-31 Wed	###	###	###	###			###	###	0.0
1996-Jul-30 Tue	###	###	###	###			77.2	77.2	0.0
1996-Jul-29 Mon	###	###	###	###			35.2	35.2	0.0
1996-Jul-26 Fri	###	###	###	###			20.1	20.1	0.0
1996-Jul-25 Thu	###	###	###	###			88.3	88.3	0.0
1996-Jul-24 Wed	###	###	###	###			###	###	0.0
1996-Jul-23 Tue	###	3	###	3			###	###	0.2
1996-Jul-22 Mon	###	3	###	###			82.2	82.2	0.0
1996-Jul-19 Fri	###	3	###	###			###	###	0.0
1996-Jul-18 Thu	###	###	###	###			68.6	68.6	0.0
1996-Jul-17 Wed	2.871	###	2.871	###			###	###	0.0
1996-Jul-16 Tue	2.88	2.89	2.85	2.88			83.2	83.2	0.2
1996-Jul-15 Mon	###	###	2.88	###			###	###	0.0
1996-Jul-12 Fri	###	###	###	###			###	###	0.0
1996-Jul-11 Thu	###	###	###	###			79.8	79.8	0.0
1996-Jul-10 Wed	###	###	###	###			###	###	0.0
1996-Jul-09 Tue	###	###	###	###			76.0	76.0	0.0
1996-Jul-08 Mon	###	###	2.89	###			38.8	38.8	0.0
1996-Jul-05 Fri	###	###	###	###			76.4	76.4	0.0
1996-Jul-04 Thu	###	###	2.89	###			27.8	27.8	0.0
1996-Jul-03 Wed	2.89	###	2.88	2.89			###	###	###
1996-Jul-02 Tue	2.87	###	2.86	###			78.0	78.0	0.0
1996-Jul-01 Mon	###	###	2.86	2.87			18.8	18.8	###

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 01:59:51 thru 2024-04-19 01:59:53 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000