(SHL) SONIC HEALTHCARE LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 03:44:28 PM 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

(SHL) SONIC HEALTHCARE LIMITED Daily Prices...

TOC Company Info for SHL Limits

Company Details for (SHL) SONIC HEALTHCARE LIMITED

Listing Code	SHL
Listing Name	SONIC HEALTHCARE LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	SONIC HEALTHCARE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SHL7

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for SHL .. Friday 10th November 2023

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SHL Bottom

End of day Prices (full format),

9600 Days for (SHL) SONIC HEALTHCARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.07
2024-Apr-18 Thu	25.81	26.23	25.72	###	1,478,870	38,413,648	67.3	67.3	0.0
2024-Apr-17 Wed	###	26.46	###	###			###	###	0.0
2024-Apr-16 Tue	26.41	26.55	###	26.47			83.7	83.7	###
2024-Apr-15 Mon	26.77	###	26.53	26.73	1,601,244	###	43.4	43.4	###
2024-Apr-12 Fri	###	27.55	###	###			###	###	0.0
2024-Apr-11 Thu	###	###	27.55	27.55	1,744,627	###	16.1	16.1	2.0
2024-Apr-10 Wed	###	###	###	###			25.0	25.0	0.0
2024-Apr-09 Tue	###	###	28.7	28.77	1,403,157	###	28.5	28.5	2.1
2024-Apr-08 Mon	###	###	###	###			70.9	70.9	0.0
2024-Apr-05 Fri	28.8	###	28.75	###			72.4	72.4	0.0
2024-Apr-04 Thu	29.26	29.285	###	###	1,726,079	###	24.3	24.3	0.0
2024-Apr-03 Wed	###	29.21	28.79	###			77.2	77.2	0.0
2024-Apr-02 Tue	###	29.4	###	###			70.4	70.4	0.0
2024-Mar-28 Thu	###	###	###	29.41			###	###	###
2024-Mar-27 Wed	###	29.41	###	29.28			71.8	71.8	###
2024-Mar-26 Tue	###	29.42	###	###	1,351,626	###	###	###	0.0
2024-Mar-25 Mon	###	###	###	###			###	###	0.0
2024-Mar-22 Fri	###	28.57	###	28.54			81.8	81.8	2.0
2024-Mar-21 Thu	###	28.27	###	###			###	###	0.0
2024-Mar-20 Wed	27.28	27.57	###	27.29			72.1	72.1	###
2024-Mar-19 Tue	27.7	27.8	###	###	1,638,525	###	###	###	0.0
2024-Mar-18 Mon	###	###	27.73	27.87	956,027	###	###	###	###
2024-Mar-15 Fri	###	28.22	###	###			###	###	0.0
2024-Mar-14 Thu	###	28.48	###	###			25.4	25.4	0.0
2024-Mar-13 Wed	28.2	###	28.2	28.4			###	###	2.0
2024-Mar-12 Tue	###	28.49	###	###			22.8	22.8	0.0
2024-Mar-11 Mon	28.29	28.47	###	28.47	748,178	###	###	###	###
2024-Mar-08 Fri	###	###	28.27	28.48			71.3	71.3	2.0
2024-Mar-07 Thu	###	###	###	###	1,177,972	0	###	###	0.0
2024-Mar-06 Wed	###	###	###	28.21	1,137,072	0	###	###	###
2024-Mar-05 Tue	###	28.75	###	###	1,426,121	20,500,489	###	###	0.0
2024-Mar-04 Mon	29.25	###	28.57	28.57	1,288,926	###	###	###	###
2024-Mar-01 Fri	###	###	28.72	###	1,148,027	###	###	###	0.0
2024-Feb-29 Thu	###	###	###	29.85	3,015,446	0	###	###	2.1
2024-Feb-28 Wed	29.2	29.41	###	###	1,118,246	###	68.6	68.6	0.0
2024-Feb-27 Tue	###	29.42	###	###			###	###	0.0
2024-Feb-26 Mon	###	29.55	29.21	###	1,157,589	###	71.3	71.3	0.0
2024-Feb-23 Fri	###	29.44	28.81	###			###	###	0.0
2024-Feb-22 Thu	###	29.155	###	###			68.1	68.1	0.0
2024-Feb-21 Wed	28.59	29.26	###	###			82.9	82.9	0.0
2024-Feb-20 Tue	30.44	###	###	29.24	2,795,340	0	11.6	11.6	2.1
2024-Feb-19 Mon	###	###	31.58	31.71	901,651	###	28.6	28.6	###
2024-Feb-16 Fri	###	###	31.8	###			###	###	0.0
2024-Feb-15 Thu	32.25	32.57	31.82	###			28.5	28.5	0.0
2024-Feb-14 Wed	31.76	32.25	31.71	###	751,083	###	75.1	75.1	0.0
2024-Feb-13 Tue	###	32.49	###	###			###	###	0.0
2024-Feb-12 Mon	31.85	###	31.74	###			###	###	0.0
2024-Feb-09 Fri	###	31.82	31.51	31.8			73.0	73.0	###
2024-Feb-08 Thu	31.48	###	31.25	31.44	1,241,340	###	###	###	2.2
2024-Feb-07 Wed	31.4	###	###	31.27	1,043,055	0	###	###	###
2024-Feb-06 Tue	31.82	###	31.43	31.43			###	###	2.2
2024-Feb-05 Mon	31.73	###	###	###			79.4	79.4	0.0
2024-Feb-02 Fri	###	###	31.71	31.81	956,678	15,168,129	27.0	27.0	2.3
2024-Feb-01 Thu	###	###	31.54	31.59	1,222,178	19,273,747	23.7	23.7	###
2024-Jan-31 Wed	###	32.44	###	###			###	###	0.0
2024-Jan-30 Tue	###	###	31.8	###	637,281	###	72.0	72.0	0.0
2024-Jan-29 Mon	31.56	31.875	31.5	31.8			77.2	77.2	###
2024-Jan-25 Thu	31.43	31.78	###	31.56			74.0	74.0	2.3
2024-Jan-24 Wed	###	31.71	###	31.47	658,784	10,445,020	###	###	2.2
2024-Jan-23 Tue	31.46	###	31.43	31.75			###	###	2.3
2024-Jan-22 Mon	###	###	###	31.46			82.5	82.5	2.2
2024-Jan-19 Fri	###	31.2	30.85	###	932,276	###	77.6	77.6	0.0
2024-Jan-18 Thu	###	###	30.46	###	1,917,741	###	###	###	0.0
2024-Jan-17 Wed	31.45	31.57	31.28	31.42	1,122,645	###	42.2	42.2	2.2
2024-Jan-16 Tue	###	31.71	31.5	###			###	###	0.0
2024-Jan-15 Mon	###	###	###	###			35.7	35.7	0.0
2024-Jan-12 Fri	###	###	31.78	###	734,946	###	###	###	0.0
2024-Jan-11 Thu	31.85	###	###	###			75.9	75.9	0.0
2024-Jan-10 Wed	###	32.2	###	31.82	479,842	7,725,456	31.4	31.4	2.3
2024-Jan-09 Tue	31.87	###	31.7	31.87	685,783	###	68.9	68.9	###
2024-Jan-08 Mon	###	###	###	31.45			79.9	79.9	###
2024-Jan-05 Fri	31.45	31.79	###	###	553,252	8,793,940	###	###	0.0
2024-Jan-04 Thu	31.5	31.78	###	31.51			69.3	69.3	###
2024-Jan-03 Wed	###	32.22	31.88	31.89			35.4	35.4	2.3
2024-Jan-02 Tue	32.2	32.285	###	32.21	359,741	###	66.6	66.6	###
2023-Dec-29 Fri	###	###	31.87	###	458,088	###	###	###	0.0
2023-Dec-28 Thu	32.24	32.26	31.82	###	505,825	###	###	###	0.0
2023-Dec-27 Wed	###	32.155	31.75	31.82			###	###	2.3
2023-Dec-22 Fri	31.72	31.85	31.55	###	1,151,627	36,506,575	32.2	32.2	0.0
2023-Dec-21 Thu	31.74	###	31.51	###	1,214,285	###	###	###	0.0
2023-Dec-20 Wed	31.73	###	31.44	31.58	1,566,178	###	27.8	27.8	2.3
2023-Dec-19 Tue	31.27	31.51	###	###			63.6	63.6	0.0
2023-Dec-18 Mon	31.57	31.59	31.25	###			###	###	0.0
2023-Dec-15 Fri	31.85	###	31.47	###	3,631,127	57,135,783	###	###	0.0
2023-Dec-14 Thu	###	32.2	31.49	31.7	1,693,374	###	22.4	22.4	2.3
2023-Dec-13 Wed	31.58	###	###	31.47	1,153,148	0	###	###	2.2
2023-Dec-12 Tue	31.27	###	###	31.52			78.9	78.9	###
2023-Dec-11 Mon	###	###	30.85	31.2	1,595,655	24,612,978	###	###	2.2
2023-Dec-08 Fri	###	###	###	###	1,804,088	0	###	###	0.0
2023-Dec-07 Thu	###	30.675	30.26	30.27	1,559,627	###	28.0	28.0	2.2
2023-Dec-06 Wed	29.27	30.21	29.26	###	1,399,249	###	###	###	0.0
2023-Dec-05 Tue	###	###	###	###	1,144,643	0	83.8	83.8	0.0
2023-Dec-04 Mon	###	29.49	28.73	###	955,846	27,824,677	###	###	0.0
2023-Dec-01 Fri	###	29.44	###	###			28.8	28.8	0.0
2023-Nov-30 Thu	###	29.47	28.87	###			###	###	0.0
2023-Nov-29 Wed	29	29.28	28.76	###			35.0	35.0	0.0
2023-Nov-28 Tue	###	29.29	28.8	###	858,651	###	###	###	0.0
2023-Nov-27 Mon	###	###	28.5	28.78	1,286,620	###	###	###	2.1
2023-Nov-24 Fri	28.73	###	28.54	28.56	628,723	8,971,877	30.1	30.1	###
2023-Nov-23 Thu	28.7	###	###	28.79	1,134,687	0	75.3	75.3	###
2023-Nov-22 Wed	###	###	###	###			33.7	33.7	0.0
2023-Nov-21 Tue	29.25	###	###	29.23			###	###	2.1
2023-Nov-20 Mon	29.54	###	###	###			###	###	0.0
2023-Nov-17 Fri	29.42	###	###	29.48			###	###	2.1
2023-Nov-16 Thu	###	###	28.89	29.23			21.8	21.8	2.1
2023-Nov-15 Wed	30.51	###	30.26	30.5	1,007,357	###	###	###	2.2
2023-Nov-14 Tue	###	###	###	###			24.7	24.7	0.0
2023-Nov-13 Mon	###	30.46	###	###	1,433,376	###	35.3	35.3	0.0
2023-Nov-10 Fri	30.28	30.48	###	30.44	1,108,181	16,888,678	73.4	73.4	2.2
2023-Nov-09 Thu	30.4	30.5	30.25	###	1,029,620	###	40.3	40.3	0.0
2023-Nov-08 Wed	29.81	###	29.745	###	985,627	###	###	###	0.0
2023-Nov-07 Tue	29.83	###	29.76	29.81	964,174	###	32.6	32.6	###
2023-Nov-06 Mon	29.25	29.85	###	29.7	810,144	###	###	###	###
2023-Nov-03 Fri	29.43	###	###	29.52	895,079	0	63.7	63.7	2.1
2023-Nov-02 Thu	###	###	###	29.2			###	###	2.1
2023-Nov-01 Wed	28.76	###	28.71	###	705,180	10,122,858	76.0	76.0	0.0
2023-Oct-31 Tue	28.72	###	###	28.75			###	###	###
2023-Oct-30 Mon	28.49	###	28.4	###	923,580	###	###	###	0.0
2023-Oct-27 Fri	###	###	###	28.84	785,886	0	###	###	###
2023-Oct-26 Thu	28.55	28.71	###	###			75.4	75.4	0.0
2023-Oct-25 Wed	###	###	28.55	28.77			29.1	29.1	2.1
2023-Oct-24 Tue	29.49	29.73	###	###	808,876	12,023,941	21.0	21.0	0.0
2023-Oct-23 Mon	###	###	###	29.52	406,624	0	81.6	81.6	2.1
2023-Oct-20 Fri	29.45	29.45	###	29.27	838,126	###	###	###	###
2023-Oct-19 Thu	29.4	###	###	###			###	###	0.0
2023-Oct-18 Wed	29.8	###	###	29.73	731,548	0	36.6	36.6	###
2023-Oct-17 Tue	###	###	###	###			###	###	0.0
2023-Oct-16 Mon	30.22	30.28	29.85	###			###	###	0.0
2023-Oct-13 Fri	###	###	29.42	###	913,456	###	###	###	0.0
2023-Oct-12 Thu	30.23	30.525	###	###	1,167,827	17,823,959	###	###	0.0
2023-Oct-11 Wed	###	###	29.59	###	1,210,077	17,903,089	63.2	63.2	0.0
2023-Oct-10 Tue	###	###	29.86	###	1,094,721	16,344,184	31.0	31.0	0.0
2023-Oct-09 Mon	###	29.72	###	###			81.8	81.8	0.0
2023-Oct-06 Fri	###	29.51	###	29.44			72.3	72.3	2.1
2023-Oct-05 Thu	###	29.59	###	29.53	842,822	12,469,551	79.3	79.3	###
2023-Oct-04 Wed	###	###	###	###			78.7	78.7	0.0
2023-Oct-03 Tue	29.54	29.7	###	###	2,012,154	29,880,486	31.4	31.4	0.0
2023-Oct-02 Mon	29.81	###	29.75	29.88	675,622	10,049,877	###	###	2.1
2023-Sep-29 Fri	29.7	###	###	29.8			###	###	2.1
2023-Sep-28 Thu	###	30.29	29.56	29.76	1,452,323	###	###	###	2.1
2023-Sep-27 Wed	30.4	30.5	30.24	###			###	###	0.0
2023-Sep-26 Tue	###	30.77	30.45	30.48			39.2	39.2	2.2
2023-Sep-25 Mon	30.46	30.76	30.41	###	711,375	###	72.2	72.2	0.0
2023-Sep-22 Fri	###	###	###	###	1,343,946	0	###	###	0.0
2023-Sep-21 Thu	29.88	30.4	29.88	###			85.3	85.3	0.0
2023-Sep-20 Wed	30.26	###	###	###			###	###	0.0
2023-Sep-19 Tue	30.81	30.88	30.41	30.45			26.9	26.9	2.2
2023-Sep-18 Mon	###	31.24	###	###			44.6	44.6	0.0
2023-Sep-15 Fri	###	###	30.84	###			64.9	64.9	0.0
2023-Sep-14 Thu	###	31.25	###	###			###	###	0.0
2023-Sep-13 Wed	###	31.28	###	###	1,696,551	26,534,057	75.2	75.2	0.0
2023-Sep-12 Tue	30.81	31.44	30.81	###	1,337,556	###	83.8	83.8	0.0
2023-Sep-11 Mon	###	###	###	###	2,632,126	0	72.5	72.5	0.0
2023-Sep-08 Fri	###	31.28	###	###	2,284,077	###	69.5	69.5	0.0
2023-Sep-07 Thu	###	###	30.945	###			44.2	44.2	0.0
2023-Sep-06 Wed	###	###	###	###	1,282,754	0	31.0	31.0	0.0
2023-Sep-05 Tue	###	###	###	###	886,088	0	###	###	0.0
2023-Sep-04 Mon	32.23	32.44	###	###	573,273	9,298,488	35.6	35.6	0.0
2023-Sep-01 Fri	###	32.23	###	32.2	1,417,487	###	68.4	68.4	###
2023-Aug-31 Thu	32.4	32.585	###	###	2,097,081	###	###	###	0.0
2023-Aug-30 Wed	32.2	32.42	###	###	1,021,446	###	###	###	0.0
2023-Aug-29 Tue	###	###	31.85	###			###	###	0.0
2023-Aug-28 Mon	32.2	32.46	###	32.21			76.4	76.4	###
2023-Aug-25 Fri	31.55	31.89	###	31.88			77.2	77.2	2.3
2023-Aug-24 Thu	###	###	###	###			###	###	0.0
2023-Aug-23 Wed	###	32.22	31.78	31.89	1,351,326	###	###	###	2.3
2023-Aug-22 Tue	32.22	32.29	###	###			###	###	0.0
2023-Aug-21 Mon	32.55	32.72	###	32.25			32.1	32.1	###
2023-Aug-18 Fri	###	33.2	###	32.57	2,657,021	44,106,548	###	###	###
2023-Aug-17 Thu	###	###	31.72	###	3,508,159	###	29.3	29.3	0.0
2023-Aug-16 Wed	###	34.52	33.85	###			###	###	0.0
2023-Aug-15 Tue	33.77	34.21	33.77	###	882,573	29,998,656	76.4	76.4	0.0
2023-Aug-14 Mon	###	34.4	33.77	33.81	743,685	###	33.8	33.8	###
2023-Aug-11 Fri	###	34.4	###	###			###	###	0.0
2023-Aug-10 Thu	###	34.53	###	34.27	770,487	13,302,458	69.6	69.6	2.4
2023-Aug-09 Wed	###	34.26	###	34.21			71.6	71.6	###
2023-Aug-08 Tue	###	###	###	34.25	896,178	0	80.7	80.7	###
2023-Aug-07 Mon	###	###	###	###			###	###	0.0
2023-Aug-04 Fri	###	###	33.775	###			###	###	0.0
2023-Aug-03 Thu	34.53	34.88	34.175	34.46	793,454	27,395,982	###	###	###
2023-Aug-02 Wed	###	###	34.48	34.53			23.8	23.8	###
2023-Aug-01 Tue	34.73	35.24	###	###	549,250	9,677,785	79.2	79.2	0.0
2023-Jul-31 Mon	###	35.21	###	###	582,551	###	###	###	0.0
2023-Jul-28 Fri	###	###	34.8	###	684,580	###	###	###	0.0
2023-Jul-27 Thu	###	35.54	###	35.5	1,224,521	###	###	###	2.5
2023-Jul-26 Wed	###	35.46	###	###	665,671	11,802,346	###	###	0.0
2023-Jul-25 Tue	###	35.45	34.77	###			###	###	0.0
2023-Jul-24 Mon	35.41	35.53	###	35.5			74.8	74.8	2.5
2023-Jul-21 Fri	###	###	###	###			37.8	37.8	0.0
2023-Jul-20 Thu	35.52	35.73	###	###	914,720	16,341,472	26.3	26.3	0.0
2023-Jul-19 Wed	###	###	###	###	1,025,251	0	27.3	27.3	0.0
2023-Jul-18 Tue	###	###	###	35.59	1,066,422	0	32.5	32.5	2.5
2023-Jul-17 Mon	###	###	###	###			37.7	37.7	0.0
2023-Jul-14 Fri	###	###	###	35.71			71.6	71.6	###
2023-Jul-13 Thu	###	###	###	###			68.5	68.5	0.0
2023-Jul-12 Wed	###	###	###	###			###	###	0.0
2023-Jul-11 Tue	###	34.85	###	34.83			66.3	66.3	2.5
2023-Jul-10 Mon	34.27	34.48	###	###			81.1	81.1	0.0
2023-Jul-07 Fri	34.73	34.83	###	34.58			37.8	37.8	2.5
2023-Jul-06 Thu	###	35.45	###	###	897,643	15,910,722	35.4	35.4	0.0
2023-Jul-05 Wed	35.22	35.44	###	35.24	661,920	11,729,222	###	###	2.5
2023-Jul-04 Tue	35.47	35.7	35.22	35.48			56.1	56.1	2.5
2023-Jul-03 Mon	###	35.87	35.41	35.76			62.1	62.1	2.6
2023-Jun-30 Fri	35.82	35.87	###	35.57	1,198,484	###	24.6	24.6	###
2023-Jun-29 Thu	36.26	36.28	###	###	714,444	###	27.4	27.4	0.0
2023-Jun-28 Wed	###	###	35.8	###	931,287	###	58.6	58.6	0.0
2023-Jun-27 Tue	###	###	###	35.48			79.0	79.0	2.5
2023-Jun-26 Mon	34.76	###	###	34.71	873,373	0	###	###	###
2023-Jun-23 Fri	###	###	###	34.74	521,884	0	38.3	38.3	###
2023-Jun-22 Thu	35.47	###	34.925	###			###	###	0.0
2023-Jun-21 Wed	###	###	35.5	35.54			34.9	34.9	2.5
2023-Jun-20 Tue	35.49	###	###	35.58	728,986	0	###	###	###
2023-Jun-19 Mon	###	35.46	###	###			###	###	0.0
2023-Jun-16 Fri	34.8	###	34.71	###	3,427,773	###	###	###	0.0
2023-Jun-15 Thu	34.89	35.045	###	34.74			38.2	38.2	###
2023-Jun-14 Wed	###	35.25	###	###			73.0	73.0	0.0
2023-Jun-13 Tue	###	35.28	34.87	35.21	980,678	34,397,280	72.4	72.4	###
2023-Jun-09 Fri	###	###	34.76	###	605,570	###	69.6	69.6	0.0
2023-Jun-08 Thu	###	35.49	34.41	34.89	1,028,173	35,934,646	32.1	32.1	2.5
2023-Jun-07 Wed	35.22	35.25	###	###	2,073,927	###	###	###	0.0
2023-Jun-06 Tue	###	###	###	35.29			###	###	###
2023-Jun-05 Mon	###	###	###	36.21	983,258	0	###	###	###
2023-Jun-02 Fri	###	###	35.51	35.81			###	###	2.6
2023-Jun-01 Thu	###	###	###	35.44	1,129,785	0	67.7	67.7	###
2023-May-31 Wed	###	###	###	###	6,325,156	0	44.2	44.2	0.0
2023-May-30 Tue	35.47	35.47	35.145	###	556,142	19,635,983	34.6	34.6	0.0
2023-May-29 Mon	###	###	###	35.24			74.2	74.2	2.5
2023-May-26 Fri	###	###	34.56	###			27.6	27.6	0.0
2023-May-25 Thu	###	###	###	###			###	###	0.0
2023-May-24 Wed	###	###	###	###			###	###	0.0
2023-May-23 Tue	35.82	###	###	###	1,366,386	0	21.8	21.8	0.0
2023-May-22 Mon	###	###	35.83	36.25	1,651,784	###	###	###	###
2023-May-19 Fri	###	###	###	###	588,523	0	72.6	72.6	0.0
2023-May-18 Thu	35.83	###	35.53	35.7			###	###	2.6
2023-May-17 Wed	35.77	###	35.56	35.7			###	###	2.6
2023-May-16 Tue	###	###	35.7	###	747,543	13,343,642	42.4	42.4	0.0
2023-May-15 Mon	###	###	35.89	36.24	726,725	13,041,080	80.5	80.5	2.6
2023-May-12 Fri	35.41	35.85	35.41	35.79			###	###	###
2023-May-11 Thu	###	35.74	###	###	650,574	11,625,757	###	###	0.0
2023-May-10 Wed	###	35.73	35.23	###			73.9	73.9	0.0
2023-May-09 Tue	###	###	35.22	###			###	###	0.0
2023-May-08 Mon	35.78	###	35.655	###			71.8	71.8	0.0
2023-May-05 Fri	###	###	35.55	35.73			31.6	31.6	2.6
2023-May-04 Thu	###	###	35.51	###	573,857	###	###	###	0.0
2023-May-03 Wed	35.5	35.89	35.22	35.79			###	###	###
2023-May-02 Tue	35.86	###	35.425	###			###	###	0.0
2023-May-01 Mon	###	36.2	35.8	35.8	1,040,184	37,446,624	###	###	2.6
2023-Apr-28 Fri	35.75	35.85	35.275	35.44			###	###	###
2023-Apr-27 Thu	35.73	35.85	35.57	###			###	###	0.0
2023-Apr-26 Wed	###	###	###	35.73			34.1	34.1	2.6
2023-Apr-24 Mon	36.46	36.57	###	###	427,074	7,809,048	###	###	0.0
2023-Apr-21 Fri	###	36.4	###	36.26			###	###	2.6
2023-Apr-20 Thu	###	###	###	###			###	###	0.0
2023-Apr-19 Wed	35.72	35.845	35.58	35.73			68.8	68.8	2.6
2023-Apr-18 Tue	35.79	35.83	35.5	35.83	1,246,726	44,464,482	73.5	73.5	###
2023-Apr-17 Mon	36.29	###	35.78	35.82			28.5	28.5	2.6
2023-Apr-14 Fri	36.51	36.53	36.25	36.29	761,673	27,717,280	###	###	2.6
2023-Apr-13 Thu	36.48	36.59	35.52	###	940,081	33,894,620	###	###	0.0
2023-Apr-12 Wed	###	###	###	36.57			###	###	2.6
2023-Apr-11 Tue	###	###	###	###			###	###	0.0
2023-Apr-06 Thu	###	###	###	36.22	674,548	0	38.2	38.2	2.6
2023-Apr-05 Wed	###	###	###	###			30.8	30.8	0.0
2023-Apr-04 Tue	35.4	###	35.2	35.87	1,347,583	###	###	###	2.6
2023-Apr-03 Mon	35.22	35.7	###	###	1,352,972	24,150,550	38.2	38.2	0.0
2023-Mar-31 Fri	###	###	###	34.84			68.5	68.5	2.5
2023-Mar-30 Thu	34.54	34.755	###	###	1,426,570	24,790,220	64.9	64.9	0.0
2023-Mar-29 Wed	###	###	###	34.53	1,329,885	0	78.9	78.9	###
2023-Mar-28 Tue	34.86	34.86	34.25	34.49			22.2	22.2	###
2023-Mar-27 Mon	###	34.76	###	34.57	1,101,420	19,142,679	###	###	###
2023-Mar-24 Fri	33.88	###	###	33.75			28.2	28.2	###
2023-Mar-23 Thu	34.25	34.28	###	###	1,263,889	21,663,057	34.1	34.1	0.0
2023-Mar-22 Wed	34.24	###	33.82	###			###	###	0.0
2023-Mar-21 Tue	###	###	33.74	###			34.7	34.7	0.0
2023-Mar-20 Mon	###	###	###	33.82	687,354	0	###	###	2.4
2023-Mar-17 Fri	34.29	34.49	33.57	33.86			22.9	22.9	2.4
2023-Mar-16 Thu	###	###	33.725	34.26	2,037,942	###	37.5	37.5	2.4
2023-Mar-15 Wed	###	###	###	###	1,257,683	0	###	###	0.0
2023-Mar-14 Tue	###	33.5	###	33.48			82.4	82.4	###
2023-Mar-13 Mon	###	###	###	33.58			43.2	43.2	2.4
2023-Mar-10 Fri	33.45	###	33.43	33.85			###	###	2.4
2023-Mar-09 Thu	###	###	33.4	33.75	1,146,955	19,154,148	###	###	###
2023-Mar-08 Wed	###	33.7	###	33.52			###	###	2.4
2023-Mar-07 Tue	32.43	###	###	###			###	###	0.0
2023-Mar-06 Mon	33.2	33.41	###	###	912,885	15,249,743	39.3	39.3	0.0
2023-Mar-03 Fri	32.23	32.44	###	###	1,037,974	###	73.9	73.9	0.0
2023-Mar-02 Thu	31.71	###	###	31.81			###	###	2.3
2023-Mar-01 Wed	32.28	32.4	###	###			28.5	28.5	0.0
2023-Feb-28 Tue	###	32.77	32.21	32.21			25.4	25.4	###
2023-Feb-27 Mon	32.87	###	###	32.83	798,647	0	50.2	50.2	2.3
2023-Feb-24 Fri	32.83	###	###	###			72.9	72.9	0.0
2023-Feb-23 Thu	32.88	###	32.7	33.23	1,321,079	21,599,641	###	###	###
2023-Feb-22 Wed	32.43	32.86	32.27	32.7			75.9	75.9	2.3
2023-Feb-21 Tue	32.59	###	32.54	32.72			###	###	2.3
2023-Feb-20 Mon	###	33.25	###	32.77	1,400,152	23,277,527	###	###	###
2023-Feb-17 Fri	32.74	33.45	###	33.45	2,075,452	###	87.9	87.9	###
2023-Feb-16 Thu	30.76	33.2	30.47	33.2			95.9	95.9	###
2023-Feb-15 Wed	###	###	28.53	###	1,655,674	23,618,189	###	###	0.0
2023-Feb-14 Tue	28.52	28.83	###	###	1,236,486	17,823,945	###	###	0.0
2023-Feb-13 Mon	28.5	###	###	###			###	###	0.0
2023-Feb-10 Fri	###	###	28.56	28.78	979,846	###	76.7	76.7	2.1
2023-Feb-09 Thu	29.26	29.42	28.77	28.84	1,813,356	###	###	###	###
2023-Feb-08 Wed	###	###	###	29.21			###	###	###
2023-Feb-07 Tue	###	###	###	###	2,124,356	0	###	###	0.0
2023-Feb-06 Mon	31.26	###	###	###	832,927	0	45.6	45.6	0.0
2023-Feb-03 Fri	###	###	31.76	31.84			33.7	33.7	2.3
2023-Feb-02 Thu	31.4	###	###	31.4			69.0	69.0	2.2
2023-Feb-01 Wed	###	###	31.22	###	813,343	12,696,284	31.0	31.0	0.0
2023-Jan-31 Tue	31.59	31.72	31.23	31.58	1,540,122	###	###	###	2.3
2023-Jan-30 Mon	31.88	###	31.44	###	997,027	###	###	###	0.0
2023-Jan-27 Fri	###	###	31.28	31.53			###	###	2.3
2023-Jan-25 Wed	31.82	###	###	31.7	759,374	0	41.4	41.4	2.3
2023-Jan-24 Tue	31.83	###	31.59	31.89	866,527	###	###	###	2.3
2023-Jan-23 Mon	###	31.73	###	31.51			###	###	###
2023-Jan-20 Fri	###	31.81	###	31.45	980,888	15,601,023	30.9	30.9	###
2023-Jan-19 Thu	31.8	###	###	###			35.3	35.3	0.0
2023-Jan-18 Wed	###	31.83	31.26	###	790,026	24,921,370	26.1	26.1	0.0
2023-Jan-17 Tue	31.43	###	###	###			39.7	39.7	0.0
2023-Jan-16 Mon	31.28	###	###	31.28			65.4	65.4	2.2
2023-Jan-13 Fri	30.89	###	30.56	30.71	966,245	14,764,223	27.5	27.5	###
2023-Jan-12 Thu	###	###	30.645	30.76			###	###	2.2
2023-Jan-11 Wed	30.53	30.82	30.45	30.78			68.8	68.8	2.2
2023-Jan-10 Tue	30.53	30.73	###	30.46	625,558	###	###	###	2.2
2023-Jan-09 Mon	###	30.54	###	30.45	580,023	8,856,951	73.9	73.9	2.2
2023-Jan-06 Fri	###	###	29.54	###	488,357	###	69.3	69.3	0.0
2023-Jan-05 Thu	###	30.57	###	###			###	###	0.0
2023-Jan-04 Wed	###	###	29.82	30.26	811,656	###	###	###	###
2023-Jan-03 Tue	###	30.29	###	###			31.4	31.4	0.0
2022-Dec-30 Fri	###	###	###	###			31.7	31.7	0.0
2022-Dec-29 Thu	###	30.24	29.72	###	475,058	###	###	###	0.0
2022-Dec-28 Wed	###	30.28	29.74	29.78			37.9	37.9	2.1
2022-Dec-23 Fri	###	###	###	###	410,749	0	###	###	0.0
2022-Dec-22 Thu	###	###	###	30.27	693,574	0	###	###	2.2
2022-Dec-21 Wed	29.72	###	###	29.75	1,098,358	0	###	###	2.1
2022-Dec-20 Tue	###	30.5	###	29.56			###	###	###
2022-Dec-19 Mon	###	31.22	30.5	30.76	1,015,445	###	75.7	75.7	2.2
2022-Dec-16 Fri	30.54	30.86	###	###			###	###	0.0
2022-Dec-15 Thu	30.21	###	30.21	###			###	###	0.0
2022-Dec-14 Wed	30.75	31.055	###	###	1,049,184	###	72.0	72.0	0.0
2022-Dec-13 Tue	30.29	30.74	###	###	927,924	###	###	###	0.0
2022-Dec-12 Mon	###	###	###	###	1,117,423	0	80.5	80.5	0.0
2022-Dec-09 Fri	30.5	###	###	30.2	1,629,975	0	###	###	2.2
2022-Dec-08 Thu	###	###	30.42	30.42	1,197,376	18,212,088	28.7	28.7	2.2
2022-Dec-07 Wed	###	###	30.74	30.84	1,392,879	21,408,550	###	###	2.2
2022-Dec-06 Tue	31.89	###	31.52	31.55			###	###	###
2022-Dec-05 Mon	###	###	31.79	###			###	###	0.0
2022-Dec-02 Fri	31.86	32.23	31.7	###			###	###	0.0
2022-Dec-01 Thu	###	###	31.5	31.8	1,039,580	16,373,385	19.0	19.0	###
2022-Nov-30 Wed	###	###	31.58	32.28			###	###	2.3
2022-Nov-29 Tue	###	###	31.42	###	861,426	###	30.1	30.1	0.0
2022-Nov-28 Mon	###	###	31.5	###			###	###	0.0
2022-Nov-25 Fri	###	###	31.89	###	632,980	###	###	###	0.0
2022-Nov-24 Thu	31.87	###	31.55	31.77			###	###	###
2022-Nov-23 Wed	31.87	32.21	31.73	32.21			###	###	###
2022-Nov-22 Tue	###	31.76	31.245	###			###	###	0.0
2022-Nov-21 Mon	###	###	31.43	31.56			###	###	2.3
2022-Nov-18 Fri	32.5	32.58	###	###			###	###	0.0
2022-Nov-17 Thu	###	32.74	###	###			85.3	85.3	0.0
2022-Nov-16 Wed	32.75	32.82	###	32.29	786,277	###	27.5	27.5	###
2022-Nov-15 Tue	32.7	33.5	###	###			80.0	80.0	0.0
2022-Nov-14 Mon	###	###	###	32.75	939,287	0	###	###	###
2022-Nov-11 Fri	33.5	33.74	33.29	33.53			###	###	###
2022-Nov-10 Thu	###	###	###	32.5	672,244	0	75.5	75.5	###
2022-Nov-09 Wed	32.58	###	32.27	32.27			29.9	29.9	###
2022-Nov-08 Tue	###	32.47	###	32.41			75.8	75.8	###
2022-Nov-07 Mon	###	32.47	###	###			###	###	0.0
2022-Nov-04 Fri	32.2	###	###	###			###	###	0.0
2022-Nov-03 Thu	32.21	###	###	32.28	792,552	0	70.7	70.7	2.3
2022-Nov-02 Wed	###	###	###	###	1,013,451	0	###	###	0.0
2022-Nov-01 Tue	###	33.23	###	###	862,424	14,329,174	###	###	0.0
2022-Oct-31 Mon	###	32.77	###	32.77	993,084	16,271,681	###	###	###
2022-Oct-28 Fri	###	32.42	###	32.29			78.7	78.7	###
2022-Oct-27 Thu	32.5	32.5	###	###	1,302,952	21,172,970	24.2	24.2	0.0
2022-Oct-26 Wed	###	32.48	###	32.24	1,437,450	23,344,187	###	###	2.3
2022-Oct-25 Tue	###	31.72	31.27	31.59			###	###	###
2022-Oct-24 Mon	###	###	###	###			###	###	0.0
2022-Oct-21 Fri	30.49	###	30.22	30.79			78.7	78.7	###
2022-Oct-20 Thu	30.82	30.83	###	30.59	1,230,048	18,961,189	###	###	2.2
2022-Oct-19 Wed	###	31.41	###	###			###	###	0.0
2022-Oct-18 Tue	30.71	###	###	###			###	###	0.0
2022-Oct-17 Mon	###	30.525	###	30.45	909,329	###	###	###	2.2
2022-Oct-14 Fri	30.29	30.72	30.29	30.55			78.4	78.4	2.2
2022-Oct-13 Thu	###	30.25	29.8	###			38.1	38.1	0.0
2022-Oct-12 Wed	###	###	30.21	30.29	1,022,373	15,442,944	41.8	41.8	###
2022-Oct-11 Tue	30.76	30.925	30.53	30.55			41.5	41.5	2.2
2022-Oct-10 Mon	31.22	31.27	30.77	30.78			###	###	2.2
2022-Oct-07 Fri	31.73	31.76	###	###			32.3	32.3	0.0
2022-Oct-06 Thu	###	###	31.45	31.81	795,051	12,502,176	###	###	2.3
2022-Oct-05 Wed	###	###	###	31.87	1,184,622	0	###	###	###
2022-Oct-04 Tue	###	###	30.79	###	1,362,026	###	57.1	57.1	0.0
2022-Oct-03 Mon	###	30.73	###	30.5			47.1	47.1	2.2
2022-Sep-30 Fri	30.5	30.83	30.4	30.58	1,534,644	46,983,126	69.7	69.7	2.2
2022-Sep-29 Thu	###	###	30.73	30.76			###	###	2.2
2022-Sep-28 Wed	###	###	29.83	30.55	1,779,358	26,539,124	83.8	83.8	2.2
2022-Sep-27 Tue	###	###	29.88	30.43			###	###	###
2022-Sep-26 Mon	29.48	30.29	###	###			###	###	0.0
2022-Sep-23 Fri	29.72	###	29.43	###			###	###	0.0
2022-Sep-21 Wed	###	30.53	###	###			83.5	83.5	0.0
2022-Sep-20 Tue	###	###	30.23	30.52			40.8	40.8	###
2022-Sep-19 Mon	31.22	31.28	###	###			###	###	0.0
2022-Sep-16 Fri	###	###	###	31.4			39.5	39.5	2.2
2022-Sep-15 Thu	32.42	32.42	31.7	31.74			20.9	20.9	2.3
2022-Sep-14 Wed	###	32.58	###	32.44	1,153,026	###	65.3	65.3	2.3
2022-Sep-13 Tue	33.25	###	###	###	853,846	0	29.0	29.0	0.0
2022-Sep-12 Mon	###	###	###	###	604,749	0	###	###	0.0
2022-Sep-09 Fri	32.54	32.74	32.43	32.55	1,239,143	40,377,474	###	###	2.3
2022-Sep-08 Thu	32.43	###	32.43	32.77	1,449,580	###	###	###	###
2022-Sep-07 Wed	###	###	###	32.24	1,140,255	0	###	###	2.3
2022-Sep-06 Tue	32.85	###	###	32.23			22.6	22.6	2.3
2022-Sep-05 Mon	33.5	33.79	33.23	###			74.6	74.6	0.0
2022-Sep-02 Fri	###	34.55	###	###			###	###	0.0
2022-Sep-01 Thu	33.89	###	33.52	33.72	1,211,689	###	45.7	45.7	2.4
2022-Aug-31 Wed	34.23	###	33.46	###			###	###	0.0
2022-Aug-30 Tue	###	34.46	33.83	###			###	###	0.0
2022-Aug-29 Mon	34.56	34.79	###	###			35.1	35.1	0.0
2022-Aug-26 Fri	###	###	###	###	915,846	0	32.3	32.3	0.0
2022-Aug-25 Thu	35.24	###	35.2	###			81.4	81.4	0.0
2022-Aug-24 Wed	33.22	35.25	###	35.24			93.3	93.3	2.5
2022-Aug-23 Tue	###	33.53	32.52	###	1,427,051	47,128,359	78.5	78.5	0.0
2022-Aug-22 Mon	33.84	33.89	33.29	###			###	###	0.0
2022-Aug-19 Fri	###	###	###	###			###	###	0.0
2022-Aug-18 Thu	34.23	34.29	33.76	###	760,470	###	###	###	0.0
2022-Aug-17 Wed	###	34.48	###	34.4	684,949	11,808,520	###	###	2.5
2022-Aug-16 Tue	###	34.47	33.83	34.24	739,923	25,268,370	###	###	2.4
2022-Aug-15 Mon	###	###	33.56	###	642,949	10,788,684	###	###	0.0
2022-Aug-12 Fri	34.2	###	33.49	33.59			###	###	###
2022-Aug-11 Thu	###	34.84	###	34.75	917,351	15,980,254	###	###	2.5
2022-Aug-10 Wed	34.5	34.58	33.85	33.85			24.3	24.3	2.4
2022-Aug-09 Tue	###	###	34.77	34.87	554,085	###	32.8	32.8	###
2022-Aug-08 Mon	35.26	35.26	34.77	34.88	713,158	24,971,227	###	###	###
2022-Aug-05 Fri	###	###	###	###	770,148	0	76.8	76.8	0.0
2022-Aug-04 Thu	35.21	###	34.75	34.82			###	###	2.5
2022-Aug-03 Wed	###	###	###	34.82	871,184	0	###	###	2.5
2022-Aug-02 Tue	###	35.4	34.79	###	816,841	###	77.5	77.5	0.0
2022-Aug-01 Mon	34.41	35.41	###	35.4	1,400,586	24,797,375	###	###	2.5
2022-Jul-29 Fri	33.78	34.49	33.78	34.27			###	###	2.4
2022-Jul-28 Thu	33.52	33.725	###	33.51			30.2	30.2	###
2022-Jul-27 Wed	###	###	33.54	33.75			###	###	###
2022-Jul-26 Tue	34.52	###	###	###			###	###	0.0
2022-Jul-25 Mon	###	###	###	34.45	720,778	0	31.9	31.9	###
2022-Jul-22 Fri	34.5	###	###	34.75	1,301,058	0	73.8	73.8	2.5
2022-Jul-21 Thu	###	34.49	33.87	###			###	###	0.0
2022-Jul-20 Wed	###	###	33.25	###	949,244	15,781,181	###	###	0.0
2022-Jul-19 Tue	33.51	###	###	###	1,609,824	0	###	###	0.0
2022-Jul-18 Mon	###	34.24	33.84	34.2	447,672	15,238,754	###	###	2.4
2022-Jul-15 Fri	###	###	###	###			###	###	0.0
2022-Jul-14 Thu	33.25	33.8	33.25	33.46	676,282	22,672,354	###	###	###
2022-Jul-13 Wed	###	###	33.28	33.46	740,553	###	71.4	71.4	###
2022-Jul-12 Tue	###	###	###	###			###	###	0.0
2022-Jul-11 Mon	###	33.78	###	###			###	###	0.0
2022-Jul-08 Fri	###	33.41	32.84	###			###	###	0.0
2022-Jul-07 Thu	33.44	###	###	33.23	1,078,074	0	###	###	###
2022-Jul-06 Wed	###	33.84	###	###			###	###	0.0
2022-Jul-05 Tue	###	###	###	33.52			###	###	2.4
2022-Jul-04 Mon	33.56	33.77	33.26	###	767,083	25,708,786	32.1	32.1	0.0
2022-Jul-01 Fri	###	33.26	32.87	###			34.5	34.5	0.0
2022-Jun-30 Thu	###	33.43	###	###	1,422,150	###	###	###	0.0
2022-Jun-29 Wed	32.8	###	###	32.83			###	###	2.3
2022-Jun-28 Tue	###	###	###	###	952,383	0	67.8	67.8	0.0
2022-Jun-27 Mon	###	33.58	32.78	###	1,164,543	###	33.5	33.5	0.0
2022-Jun-24 Fri	###	###	###	###			###	###	0.0
2022-Jun-23 Thu	32.57	###	32.48	###			83.9	83.9	0.0
2022-Jun-22 Wed	32.85	32.88	###	###	1,174,570	###	###	###	0.0
2022-Jun-21 Tue	###	###	###	###	939,650	0	22.4	22.4	0.0
2022-Jun-20 Mon	32.87	###	32.75	###	862,886	14,129,758	84.7	84.7	0.0
2022-Jun-17 Fri	32.4	###	###	32.54	2,924,825	0	###	###	2.3
2022-Jun-16 Thu	###	###	32.71	32.79	1,323,826	21,651,174	35.0	35.0	2.3
2022-Jun-15 Wed	32.86	###	32.25	32.76	1,451,788	23,410,081	53.8	53.8	###
2022-Jun-14 Tue	###	###	32.52	###	2,398,655	###	###	###	0.0
2022-Jun-10 Fri	###	###	33.74	33.74	1,299,825	21,928,047	44.0	44.0	2.4
2022-Jun-09 Thu	###	34.54	###	###			###	###	0.0
2022-Jun-08 Wed	###	###	34.22	34.77			###	###	###
2022-Jun-07 Tue	###	34.7	33.89	###			41.7	41.7	0.0
2022-Jun-06 Mon	35.52	35.57	###	34.78			###	###	2.5
2022-Jun-03 Fri	35.85	###	35.26	###			###	###	0.0
2022-Jun-02 Thu	###	36.24	###	35.74			###	###	2.6
2022-Jun-01 Wed	36.75	###	36.44	###			###	###	0.0
2022-May-31 Tue	###	###	36.22	###	2,280,284	41,295,943	35.0	35.0	0.0
2022-May-30 Mon	36.8	###	36.7	###			68.3	68.3	0.0
2022-May-27 Fri	36.7	36.7	36.23	36.51	560,654	20,444,248	###	###	2.6
2022-May-26 Thu	36.53	36.7	###	36.29			40.2	40.2	2.6
2022-May-25 Wed	###	###	36.27	###			###	###	0.0
2022-May-24 Tue	36.55	###	###	36.52	863,780	0	50.5	50.5	2.6
2022-May-23 Mon	36.86	37.24	###	36.75	1,005,870	###	44.0	44.0	2.6
2022-May-20 Fri	###	###	###	36.47			68.3	68.3	###
2022-May-19 Thu	35.8	###	###	###	1,224,981	0	66.4	66.4	0.0
2022-May-18 Wed	###	36.41	35.8	###	792,775	28,623,141	71.2	71.2	0.0
2022-May-17 Tue	###	###	###	###	827,948	0	32.1	32.1	0.0
2022-May-16 Mon	###	36.52	###	###	583,446	10,653,723	###	###	0.0
2022-May-13 Fri	35.53	###	###	###	887,826	0	65.7	65.7	0.0
2022-May-12 Thu	###	35.345	###	###			###	###	0.0
2022-May-11 Wed	###	###	###	35.24			76.8	76.8	2.5
2022-May-10 Tue	###	###	###	###			###	###	0.0
2022-May-09 Mon	###	###	###	###			###	###	0.0
2022-May-06 Fri	###	###	###	###	1,553,858	0	46.1	46.1	0.0
2022-May-05 Thu	36.4	###	###	36.47			62.2	62.2	###
2022-May-04 Wed	36.23	36.44	###	36.41	761,527	13,875,021	###	###	###
2022-May-03 Tue	###	36.4	###	###			###	###	0.0
2022-May-02 Mon	###	36.44	###	###			44.9	44.9	0.0
2022-Apr-29 Fri	36.42	36.77	36.24	36.73			68.6	68.6	###
2022-Apr-28 Thu	36.51	###	35.89	###	1,177,978	###	###	###	0.0
2022-Apr-27 Wed	36.51	36.82	###	36.55	1,131,179	###	67.4	67.4	###
2022-Apr-26 Tue	36.46	36.87	36.41	###	1,315,020	###	###	###	0.0
2022-Apr-22 Fri	36.59	36.86	###	36.41	1,572,949	28,989,450	37.7	37.7	###
2022-Apr-21 Thu	37.45	37.46	###	###			35.7	35.7	0.0
2022-Apr-20 Wed	36.2	36.73	###	###	1,403,587	25,776,875	76.4	76.4	0.0
2022-Apr-19 Tue	###	35.75	35.2	35.5	851,881	30,220,478	67.1	67.1	2.5
2022-Apr-14 Thu	35.71	35.71	35.375	35.52			31.9	31.9	2.5
2022-Apr-13 Wed	###	35.58	34.955	35.57			###	###	###
2022-Apr-12 Tue	35.45	35.45	34.89	###			###	###	0.0
2022-Apr-11 Mon	34.71	###	34.525	35.23	1,105,374	###	84.1	84.1	###
2022-Apr-08 Fri	###	###	34.77	34.8			###	###	2.5
2022-Apr-07 Thu	###	###	34.58	34.78	1,438,774	###	44.3	44.3	2.5
2022-Apr-06 Wed	###	35.51	34.72	34.83	1,246,649	43,776,079	29.2	29.2	2.5
2022-Apr-05 Tue	###	35.58	###	###	865,346	###	###	###	0.0
2022-Apr-04 Mon	###	35.41	###	###			66.3	66.3	0.0
2022-Apr-01 Fri	###	35.725	###	35.27			27.2	27.2	###
2022-Mar-31 Thu	###	###	###	35.48	2,056,350	0	34.3	34.3	2.5
2022-Mar-30 Wed	###	###	###	35.79	1,739,120	0	###	###	###
2022-Mar-29 Tue	35.57	###	35.42	35.73			65.1	65.1	2.6
2022-Mar-28 Mon	35.2	35.47	###	###			48.6	48.6	0.0
2022-Mar-25 Fri	35.25	35.43	###	###			###	###	0.0
2022-Mar-24 Thu	35.2	35.59	34.76	35.22			###	###	2.5
2022-Mar-23 Wed	35.59	###	35.23	###			###	###	0.0
2022-Mar-22 Tue	###	35.26	34.75	34.8			33.8	33.8	2.5
2022-Mar-21 Mon	35.4	35.58	###	###	1,287,140	22,898,220	###	###	0.0
2022-Mar-18 Fri	###	35.25	###	###			###	###	0.0
2022-Mar-17 Thu	35.78	35.78	###	34.72	2,116,744	37,868,550	###	###	2.5
2022-Mar-16 Wed	34.58	###	###	34.43	1,821,220	0	###	###	###
2022-Mar-15 Tue	33.5	###	33.5	###			###	###	0.0
2022-Mar-14 Mon	33.5	33.72	33.43	###			69.3	69.3	0.0
2022-Mar-11 Fri	###	###	###	###	1,286,182	0	13.5	13.5	0.0
2022-Mar-10 Thu	###	###	###	###			75.3	75.3	0.0
2022-Mar-09 Wed	32.22	33.21	###	###	2,821,976	###	###	###	0.0
2022-Mar-08 Tue	32.71	###	###	32.22			36.9	36.9	###
2022-Mar-07 Mon	###	###	###	###	1,352,852	0	40.4	40.4	0.0
2022-Mar-04 Fri	33.21	###	32.84	33.24			76.1	76.1	2.4
2022-Mar-03 Thu	###	###	###	33.5	2,078,855	0	21.4	21.4	2.4
2022-Mar-02 Wed	###	34.88	###	34.24	3,001,972	###	36.4	36.4	2.4
2022-Mar-01 Tue	34.86	35.26	###	###	1,372,146	###	###	###	0.0
2022-Feb-28 Mon	34.8	35.41	34.48	###	1,868,350	###	###	###	0.0
2022-Feb-25 Fri	###	###	34.83	###			###	###	0.0
2022-Feb-24 Thu	###	###	###	35.52	1,864,951	0	92.0	92.0	2.5
2022-Feb-23 Wed	35.59	35.84	###	###	2,078,073	###	###	###	0.0
2022-Feb-22 Tue	###	35.78	###	35.49			86.2	86.2	###
2022-Feb-21 Mon	###	###	###	36.25	2,095,289	0	31.8	31.8	###
2022-Feb-18 Fri	###	###	###	###			###	###	0.0
2022-Feb-17 Thu	###	38.54	37.74	###			###	###	0.0
2022-Feb-16 Wed	###	###	37.44	###	1,278,549	###	65.8	65.8	0.0
2022-Feb-15 Tue	###	37.73	36.56	###	1,513,551	56,220,851	###	###	0.0
2022-Feb-14 Mon	###	37.82	###	37.51	1,035,389	###	46.4	46.4	###
2022-Feb-11 Fri	37.54	37.55	###	###	1,239,883	###	38.6	38.6	0.0
2022-Feb-10 Thu	38.86	###	37.77	37.87	1,307,983	24,701,258	17.1	17.1	###
2022-Feb-09 Wed	38.85	###	###	38.73	1,994,728	0	###	###	###
2022-Feb-08 Tue	37.28	###	###	37.89	1,425,928	0	###	###	###
2022-Feb-07 Mon	38.26	38.41	37.87	###			32.8	32.8	0.0
2022-Feb-04 Fri	###	###	###	###			26.0	26.0	0.0
2022-Feb-03 Thu	38.41	###	###	38.27	1,269,585	0	47.2	47.2	###
2022-Feb-02 Wed	38.26	38.81	37.56	###	1,775,125	67,783,148	64.0	64.0	0.0
2022-Feb-01 Tue	###	38.47	###	38.29	1,150,242	###	###	###	###
2022-Jan-31 Mon	38.8	38.8	###	###			20.1	20.1	0.0
2022-Jan-28 Fri	###	###	###	37.8	3,752,245	0	###	###	2.7
2022-Jan-27 Thu	###	###	36.86	###	2,441,441	44,995,757	30.4	30.4	0.0
2022-Jan-25 Tue	###	###	37.73	###	1,498,482	###	###	###	0.0
2022-Jan-24 Mon	###	###	38.89	###			###	###	0.0
2022-Jan-21 Fri	###	###	###	38.85			###	###	2.8
2022-Jan-20 Thu	###	40.71	39.86	###			###	###	0.0
2022-Jan-19 Wed	39.26	40.24	39.26	39.89			81.3	81.3	###
2022-Jan-18 Tue	40.87	###	###	###			###	###	0.0
2022-Jan-17 Mon	40.76	40.77	39.8	40.27	1,535,878	61,872,845	30.1	30.1	###
2022-Jan-14 Fri	###	###	40.59	40.79	1,215,958	###	###	###	###
2022-Jan-13 Thu	43.21	43.24	###	41.27			8.3	8.3	2.9
2022-Jan-12 Wed	43.75	###	43.51	43.72			###	###	3.1
2022-Jan-11 Tue	44.4	44.73	###	###	1,147,658	25,667,371	###	###	0.0
2022-Jan-10 Mon	###	44.81	###	###	570,656	12,785,547	###	###	0.0
2022-Jan-07 Fri	###	45.28	###	44.82			79.4	79.4	###
2022-Jan-06 Thu	###	###	###	###			18.7	18.7	0.0
2022-Jan-05 Wed	46.8	###	45.86	45.89	1,188,089	27,242,880	###	###	3.3
2022-Jan-04 Tue	###	46.78	###	###	854,778	19,993,257	###	###	0.0
2021-Dec-31 Fri	46.75	46.89	###	###			###	###	0.0
2021-Dec-30 Thu	###	###	###	46.71			30.7	30.7	###
2021-Dec-29 Wed	46.7	###	46.425	46.7	679,247	15,767,020	###	###	3.3
2021-Dec-24 Fri	46.41	###	###	46.25			###	###	###
2021-Dec-23 Thu	###	46.43	45.76	###	923,377	###	33.5	33.5	0.0
2021-Dec-22 Wed	45.8	45.8	###	45.52	913,881	20,927,874	30.1	30.1	###
2021-Dec-21 Tue	44.77	45.58	44.59	45.47			76.9	76.9	3.2
2021-Dec-20 Mon	43.2	44.74	###	44.42	1,177,971	###	94.0	94.0	3.2
2021-Dec-17 Fri	###	###	###	###	3,795,073	0	###	###	0.0
2021-Dec-16 Thu	43.24	###	43.24	44.23	1,661,086	35,912,679	###	###	###
2021-Dec-15 Wed	43.2	###	42.86	###	1,491,958	31,972,659	###	###	0.0
2021-Dec-14 Tue	44.45	###	###	44.25			38.3	38.3	###
2021-Dec-13 Mon	44.5	44.78	43.76	###			###	###	0.0
2021-Dec-10 Fri	###	###	43.28	###	772,722	###	29.5	29.5	0.0
2021-Dec-09 Thu	###	44.76	###	###	1,122,259	25,116,156	69.3	69.3	0.0
2021-Dec-08 Wed	43.76	###	43.29	43.84	2,047,946	###	61.0	61.0	###
2021-Dec-07 Tue	43.2	###	42.81	43.21			63.5	63.5	###
2021-Dec-06 Mon	43	###	42.25	###	1,135,428	###	###	###	0.0
2021-Dec-03 Fri	43	###	42.24	###	1,107,227	###	###	###	0.0
2021-Dec-02 Thu	42.73	43.25	42.53	###			79.6	79.6	0.0
2021-Dec-01 Wed	###	43.2	42.42	###	1,329,323	###	###	###	0.0
2021-Nov-30 Tue	###	###	###	42.7			###	###	###
2021-Nov-29 Mon	###	###	42.075	42.7			54.7	54.7	###
2021-Nov-26 Fri	41.46	41.85	41.27	###			###	###	0.0
2021-Nov-25 Thu	###	41.57	###	41.52			###	###	3.0
2021-Nov-24 Wed	###	41.59	###	41.46	943,546	###	###	###	###
2021-Nov-23 Tue	###	41.45	###	###	1,573,985	###	###	###	0.0
2021-Nov-22 Mon	###	41.5	###	41	1,558,386	###	39.7	39.7	2.9
2021-Nov-19 Fri	###	41.26	###	###			###	###	0.0
2021-Nov-18 Thu	40.5	40.5	39.29	39.75	1,345,640	###	###	###	###
2021-Nov-17 Wed	38.83	###	###	38.58	1,321,786	0	41.3	41.3	2.8
2021-Nov-16 Tue	###	38.85	38.29	38.53			###	###	2.8
2021-Nov-15 Mon	###	###	38.46	38.51	1,412,150	27,155,644	###	###	###
2021-Nov-12 Fri	38.89	###	###	38.51			###	###	###
2021-Nov-11 Thu	39.4	39.49	38.47	38.71	1,125,259	###	23.9	23.9	###
2021-Nov-10 Wed	###	39.71	###	###	1,262,574	###	###	###	0.0
2021-Nov-09 Tue	###	###	39.49	39.53	851,782	###	###	###	###
2021-Nov-08 Mon	###	###	###	###	1,032,342	0	###	###	0.0
2021-Nov-05 Fri	###	41.28	40.84	###	725,744	29,799,048	###	###	0.0
2021-Nov-04 Thu	41.25	41.81	40.71	40.87			33.4	33.4	###
2021-Nov-03 Wed	40.8	###	###	40.54	745,289	0	###	###	2.9
2021-Nov-02 Tue	###	###	40.29	###			32.5	32.5	0.0
2021-Nov-01 Mon	40.52	40.79	###	###	680,272	13,874,147	###	###	0.0
2021-Oct-29 Fri	###	40.45	39.72	###			###	###	0.0
2021-Oct-28 Thu	###	###	40.23	40.52			35.9	35.9	2.9
2021-Oct-27 Wed	###	40.89	39.89	40.71	1,465,079	59,174,540	85.0	85.0	2.9
2021-Oct-26 Tue	###	39.8	39.23	39.25	713,985	###	###	###	###
2021-Oct-25 Mon	40	###	###	39.7			###	###	2.8
2021-Oct-22 Fri	###	40.45	###	###			###	###	0.0
2021-Oct-21 Thu	###	###	###	###			###	###	0.0
2021-Oct-20 Wed	39.49	39.76	###	###			28.7	28.7	0.0
2021-Oct-19 Tue	38.85	39.275	38.84	###			###	###	0.0
2021-Oct-18 Mon	39.45	39.45	38.78	38.89			29.4	29.4	2.8
2021-Oct-15 Fri	###	###	###	###			###	###	0.0
2021-Oct-14 Thu	39.21	39.77	###	39.48	748,928	###	67.7	67.7	2.8
2021-Oct-13 Wed	###	###	###	###	1,034,155	0	###	###	0.0
2021-Oct-12 Tue	39.2	39.26	38.785	###			47.2	47.2	0.0
2021-Oct-11 Mon	39.5	###	###	39.28	808,324	0	35.4	35.4	2.8
2021-Oct-08 Fri	###	###	39.76	###	743,187	14,774,557	###	###	0.0
2021-Oct-07 Thu	40.7	###	###	###	1,174,121	0	###	###	0.0
2021-Oct-06 Wed	###	###	39.25	39.44	906,485	###	29.0	29.0	2.8
2021-Oct-05 Tue	###	###	39.43	###			37.9	37.9	0.0
2021-Oct-04 Mon	39.83	###	###	###			41.2	41.2	0.0
2021-Oct-01 Fri	40.2	40.2	###	39.83			34.2	34.2	2.8
2021-Sep-30 Thu	###	###	39.77	###			###	###	0.0
2021-Sep-29 Wed	39.26	39.45	###	###	1,438,324	28,370,940	###	###	0.0
2021-Sep-28 Tue	###	40.54	###	39.46	1,155,741	23,426,870	###	###	2.8
2021-Sep-27 Mon	###	41.48	40.57	###			79.9	79.9	0.0
2021-Sep-24 Fri	41.23	41.29	###	40.59			###	###	###
2021-Sep-23 Thu	41.72	41.84	41.43	41.49			26.1	26.1	###
2021-Sep-22 Wed	41.42	42	41.42	41.72			###	###	###
2021-Sep-21 Tue	###	###	###	41.55	1,085,176	0	###	###	3.0
2021-Sep-20 Mon	###	###	41.49	###	980,146	20,333,128	61.7	61.7	0.0
2021-Sep-17 Fri	42.28	42.48	###	###	2,250,022	###	39.5	39.5	0.0
2021-Sep-16 Thu	42.7	42.84	42.23	42.45			33.3	33.3	3.0
2021-Sep-15 Wed	41.82	42.48	41.74	###			72.3	72.3	0.0
2021-Sep-14 Tue	###	###	41.57	41.8			###	###	3.0
2021-Sep-13 Mon	###	42.49	###	###			74.5	74.5	0.0
2021-Sep-10 Fri	###	###	41.29	###	814,540	16,816,178	26.9	26.9	0.0
2021-Sep-09 Thu	41.8	###	41.47	###			###	###	0.0
2021-Sep-08 Wed	###	42.53	###	41.75	2,166,682	###	29.0	29.0	3.0
2021-Sep-07 Tue	42.83	###	###	###	1,297,157	0	31.0	31.0	0.0
2021-Sep-06 Mon	43.72	43.8	43.21	43.55	761,552	###	###	###	###
2021-Sep-03 Fri	###	###	###	43.75			29.2	29.2	3.1
2021-Sep-02 Thu	43.71	###	42.85	43.24			28.5	28.5	3.1
2021-Sep-01 Wed	43.21	43.44	###	###	774,729	###	64.5	64.5	0.0
2021-Aug-31 Tue	42.85	###	42.785	43.4			###	###	###
2021-Aug-30 Mon	###	###	42.57	###			###	###	0.0
2021-Aug-27 Fri	43.4	43.43	###	42.72			###	###	###
2021-Aug-26 Thu	42.4	###	42.25	42.49			74.7	74.7	###
2021-Aug-25 Wed	###	42.84	###	###			###	###	0.0
2021-Aug-24 Tue	42	###	41.83	42.21	1,064,174	###	###	###	###
2021-Aug-23 Mon	42.75	42.75	###	###			###	###	0.0
2021-Aug-20 Fri	43	43.25	42.8	42.83	1,490,957	64,148,424	###	###	###
2021-Aug-19 Thu	###	42.53	41.56	42.4	1,165,323	###	78.5	78.5	3.0
2021-Aug-18 Wed	41.8	###	41.43	###	1,330,727	###	73.2	73.2	0.0
2021-Aug-17 Tue	42	###	###	41.82	925,848	0	54.1	54.1	3.0
2021-Aug-16 Mon	###	41.81	41.22	###	573,982	###	###	###	0.0
2021-Aug-13 Fri	###	41.585	###	41.45			72.5	72.5	###
2021-Aug-12 Thu	###	41.26	40.83	###			###	###	0.0
2021-Aug-11 Wed	41	41.29	###	###			66.6	66.6	0.0
2021-Aug-10 Tue	###	###	40.76	###			###	###	0.0
2021-Aug-09 Mon	40.55	###	40.55	40.8	681,952	13,826,576	75.8	75.8	2.9
2021-Aug-06 Fri	###	40.85	40.27	40.54	885,570	###	35.5	35.5	2.9
2021-Aug-05 Thu	40.46	40.82	###	40.72	978,121	19,963,449	76.3	76.3	2.9
2021-Aug-04 Wed	40.55	###	###	40.4	1,019,149	0	34.5	34.5	2.9
2021-Aug-03 Tue	40.28	###	###	40.51	860,953	0	72.3	72.3	###
2021-Aug-02 Mon	40.24	40.47	###	###			###	###	0.0
2021-Jul-30 Fri	40.49	40.49	39.88	###	1,229,642	###	###	###	0.0
2021-Jul-29 Thu	39.84	###	39.78	40.22	573,782	11,412,523	70.8	70.8	2.9
2021-Jul-28 Wed	###	40.23	39.8	###			###	###	0.0
2021-Jul-27 Tue	40.2	40.28	39.83	39.88			38.3	38.3	2.8
2021-Jul-26 Mon	40.2	###	###	###			46.2	46.2	0.0
2021-Jul-23 Fri	###	40.27	39.8	###			65.3	65.3	0.0
2021-Jul-22 Thu	40	###	39.43	39.56			###	###	2.8
2021-Jul-21 Wed	###	40.23	###	###			69.8	69.8	0.0
2021-Jul-20 Tue	###	###	###	39.59			###	###	2.8
2021-Jul-19 Mon	39.21	###	###	39.84	847,248	0	###	###	2.8
2021-Jul-16 Fri	###	39.43	###	###	1,155,081	22,772,421	###	###	0.0
2021-Jul-15 Thu	38.86	39.325	38.56	38.76			42.2	42.2	2.8
2021-Jul-14 Wed	38.89	###	###	38.84	780,250	0	###	###	2.8
2021-Jul-13 Tue	38.21	38.75	38.21	###	826,778	###	###	###	0.0
2021-Jul-12 Mon	###	###	37.945	###			26.6	26.6	0.0
2021-Jul-09 Fri	37.59	###	###	###			###	###	0.0
2021-Jul-08 Thu	37.8	###	37.48	###			###	###	0.0
2021-Jul-07 Wed	37.45	37.76	###	###	721,147	13,615,255	###	###	0.0
2021-Jul-06 Tue	###	37.75	36.88	###	556,643	###	###	###	0.0
2021-Jul-05 Mon	###	38.4	37.77	37.84	699,725	26,649,026	###	###	2.7
2021-Jul-02 Fri	38.23	###	37.8	###			###	###	0.0
2021-Jul-01 Thu	38.23	38.58	###	###	945,250	18,233,872	###	###	0.0
2021-Jun-30 Wed	38.49	###	###	38.4	1,428,254	0	###	###	2.7
2021-Jun-29 Tue	###	###	###	37.88	742,822	0	###	###	2.7
2021-Jun-28 Mon	###	37.45	###	37.27			###	###	2.7
2021-Jun-25 Fri	36.24	###	36.24	36.7	838,177	###	###	###	###
2021-Jun-24 Thu	37.4	37.54	###	###	1,253,880	23,535,327	###	###	0.0
2021-Jun-23 Wed	37.5	###	37.5	37.74			75.6	75.6	2.7
2021-Jun-22 Tue	###	###	37.76	###	952,475	17,982,728	###	###	0.0
2021-Jun-21 Mon	37.86	###	###	37.54			###	###	###
2021-Jun-18 Fri	###	###	###	37.81			###	###	###
2021-Jun-17 Thu	37.75	37.79	36.52	###	1,291,758	###	###	###	0.0
2021-Jun-16 Wed	###	###	36.46	###	1,234,748	22,509,456	###	###	0.0
2021-Jun-15 Tue	36.45	###	###	36.46	1,007,786	0	###	###	2.6
2021-Jun-11 Fri	35.73	35.76	###	###	822,578	###	29.1	29.1	0.0
2021-Jun-10 Thu	###	###	35.7	35.83	951,657	16,987,077	###	###	###
2021-Jun-09 Wed	35.5	35.81	###	###			###	###	0.0
2021-Jun-08 Tue	###	35.76	###	35.52	906,084	16,200,781	###	###	2.5
2021-Jun-07 Mon	###	35.88	###	35.27	790,986	14,190,288	34.1	34.1	###
2021-Jun-04 Fri	34.54	###	34.53	###			###	###	0.0
2021-Jun-03 Thu	###	35.41	34.83	34.87			32.6	32.6	###
2021-Jun-02 Wed	34.24	###	33.5	34.78			75.3	75.3	2.5
2021-Jun-01 Tue	###	34.72	34.28	###	534,774	###	###	###	0.0
2021-May-31 Mon	34.85	###	###	34.79			###	###	2.5
2021-May-28 Fri	###	###	34.52	34.82			###	###	2.5
2021-May-27 Thu	34.29	34.59	###	###	2,043,388	###	###	###	0.0
2021-May-26 Wed	###	###	###	###	497,627	0	###	###	0.0
2021-May-25 Tue	###	###	###	###	733,555	0	85.0	85.0	0.0
2021-May-24 Mon	###	34.53	###	34.29			###	###	###
2021-May-21 Fri	34.49	###	###	###	1,303,555	0	###	###	0.0
2021-May-20 Thu	34.29	34.49	###	34.2	752,946	12,984,553	###	###	2.4
2021-May-19 Wed	34.24	34.5	33.79	###			45.2	45.2	0.0
2021-May-18 Tue	34.75	###	34.52	###			###	###	0.0
2021-May-17 Mon	###	35.42	35.085	###	472,823	###	44.8	44.8	0.0
2021-May-14 Fri	###	35.73	###	###			40.9	40.9	0.0
2021-May-13 Thu	###	###	###	34.57			###	###	###
2021-May-12 Wed	34.77	###	###	34.26			###	###	2.4
2021-May-11 Tue	34.76	###	34.7	34.81			80.9	80.9	###
2021-May-10 Mon	###	###	###	###			68.4	68.4	0.0
2021-May-07 Fri	34.77	###	34.55	34.84			67.2	67.2	2.5
2021-May-06 Thu	35.45	35.49	###	###			41.7	41.7	0.0
2021-May-05 Wed	###	35.54	###	###	780,023	###	45.8	45.8	0.0
2021-May-04 Tue	35.52	###	35.25	35.52			68.5	68.5	2.5
2021-May-03 Mon	35.79	###	###	35.73			###	###	2.6
2021-Apr-30 Fri	###	###	35.71	35.88	1,084,240	###	24.4	24.4	2.6
2021-Apr-29 Thu	###	36.59	###	36.54	664,686	###	###	###	###
2021-Apr-28 Wed	36.5	36.56	###	36.25	628,579	11,490,424	37.6	37.6	###
2021-Apr-27 Tue	###	###	###	36.24	605,073	0	###	###	2.6
2021-Apr-26 Mon	36.43	36.57	###	36.29			40.5	40.5	2.6
2021-Apr-23 Fri	###	36.59	###	36.58	537,879	###	72.5	72.5	2.6
2021-Apr-22 Thu	35.81	36.5	###	36.48	1,081,748	###	82.9	82.9	2.6
2021-Apr-21 Wed	35.5	35.73	###	35.72	1,202,989	###	74.8	74.8	###
2021-Apr-20 Tue	35.89	36.2	###	###	776,843	14,060,858	###	###	0.0
2021-Apr-19 Mon	35.8	###	###	35.7			45.6	45.6	2.6
2021-Apr-16 Fri	35.86	###	35.45	35.71	832,849	14,762,248	33.6	33.6	###
2021-Apr-15 Thu	35.4	35.83	###	35.75	933,954	16,731,785	73.4	73.4	###
2021-Apr-14 Wed	35.59	36.26	35.44	###	867,688	###	###	###	0.0
2021-Apr-13 Tue	###	35.79	###	35.5	607,779	###	41.5	41.5	2.5
2021-Apr-12 Mon	35.5	35.58	35.2	35.48			###	###	2.5
2021-Apr-09 Fri	35.51	35.7	###	35.48	1,054,272	18,818,755	###	###	2.5
2021-Apr-08 Thu	###	###	35.75	###	955,176	17,073,771	###	###	0.0
2021-Apr-07 Wed	35.79	36.47	###	###	1,279,221	###	###	###	0.0
2021-Apr-06 Tue	35.78	###	35.24	35.42	652,383	11,494,988	###	###	2.5
2021-Apr-01 Thu	35.22	35.51	###	###	1,326,942	23,559,855	###	###	0.0
2021-Mar-31 Wed	###	###	###	###			###	###	0.0
2021-Mar-30 Tue	35.49	###	35.21	35.21			###	###	###
2021-Mar-29 Mon	###	###	###	###	918,422	0	###	###	0.0
2021-Mar-26 Fri	###	###	35.56	35.84	975,475	17,343,945	###	###	2.6
2021-Mar-25 Thu	###	###	###	###	1,531,089	0	83.0	83.0	0.0
2021-Mar-24 Wed	###	###	34.72	###	1,162,150	20,174,924	73.3	73.3	0.0
2021-Mar-23 Tue	###	###	34.41	###	2,343,873	###	78.2	78.2	0.0
2021-Mar-22 Mon	###	###	32.85	33.72	1,150,651	18,899,442	85.7	85.7	2.4
2021-Mar-19 Fri	32.28	###	###	###			73.2	73.2	0.0
2021-Mar-18 Thu	32.88	32.88	32.21	###	1,030,478	###	###	###	0.0
2021-Mar-17 Wed	###	32.74	###	32.56	923,084	15,110,885	###	###	2.3
2021-Mar-16 Tue	31.48	32.55	31.46	###			###	###	0.0
2021-Mar-15 Mon	###	31.56	###	###	698,744	11,026,180	###	###	0.0
2021-Mar-12 Fri	30.7	31.46	30.7	31.28	1,014,929	###	###	###	2.2
2021-Mar-11 Thu	30.57	30.79	30.21	30.49			39.8	39.8	2.2
2021-Mar-10 Wed	30.81	30.945	30.55	30.55			35.8	35.8	2.2
2021-Mar-09 Tue	30.88	31.29	###	30.7			###	###	2.2
2021-Mar-08 Mon	###	###	###	###	896,379	0	###	###	0.0
2021-Mar-05 Fri	31.28	###	###	###			###	###	0.0
2021-Mar-04 Thu	###	31.45	###	31.42	1,765,847	27,767,944	81.6	81.6	2.2
2021-Mar-03 Wed	###	###	31.75	31.83			39.0	39.0	###
2021-Mar-02 Tue	###	###	31.75	31.76			49.5	49.5	2.3
2021-Mar-01 Mon	31.5	###	31.2	31.85	1,488,689	23,223,548	###	###	2.3
2021-Feb-26 Fri	32.7	32.73	31.73	31.73	2,221,283	71,591,951	21.4	21.4	###
2021-Feb-25 Thu	33.2	33.42	32.955	###			40.4	40.4	0.0
2021-Feb-24 Wed	33.28	33.45	32.74	32.86			###	###	2.3
2021-Feb-23 Tue	###	33.26	###	###	1,177,957	19,589,424	69.6	69.6	0.0
2021-Feb-22 Mon	###	34.49	###	33.23	1,588,257	###	22.1	22.1	###
2021-Feb-19 Fri	34.53	34.59	###	34.22	1,210,941	20,943,224	44.7	44.7	2.4
2021-Feb-18 Thu	###	34.46	###	###	1,298,445	###	###	###	0.0
2021-Feb-17 Wed	33.78	33.82	33.28	33.58	976,083	32,747,584	###	###	2.4
2021-Feb-16 Tue	34.26	###	###	34.26	722,425	0	66.1	66.1	2.4
2021-Feb-15 Mon	34.48	34.5	###	34.23			###	###	2.4
2021-Feb-12 Fri	###	34.41	33.87	34.29			###	###	###
2021-Feb-11 Thu	34.41	###	###	###			48.0	48.0	0.0
2021-Feb-10 Wed	###	34.52	###	###	1,038,558	###	66.7	66.7	0.0
2021-Feb-09 Tue	34.41	34.72	###	34.48			###	###	2.5
2021-Feb-08 Mon	###	34.87	###	34.78			###	###	2.5
2021-Feb-05 Fri	35.75	35.75	34.81	###	1,000,873	###	###	###	0.0
2021-Feb-04 Thu	35.85	###	###	35.26	801,879	0	###	###	2.5
2021-Feb-03 Wed	35.73	36.48	###	###			66.3	66.3	0.0
2021-Feb-02 Tue	###	35.79	34.85	###	1,082,854	###	68.0	68.0	0.0
2021-Feb-01 Mon	###	###	###	34.71	1,088,876	0	###	###	###
2021-Jan-29 Fri	34.58	###	34.24	###			55.5	55.5	0.0
2021-Jan-28 Thu	33.5	###	33.5	###			88.0	88.0	0.0
2021-Jan-27 Wed	###	34.48	33.51	34.26			###	###	2.4
2021-Jan-25 Mon	###	35.53	###	###	543,646	9,657,871	###	###	0.0
2021-Jan-22 Fri	34.85	35.43	34.85	###			74.8	74.8	0.0
2021-Jan-21 Thu	###	###	34.54	34.8			###	###	2.5
2021-Jan-20 Wed	###	34.4	33.78	34.2	986,587	33,632,750	###	###	2.4
2021-Jan-19 Tue	###	###	###	34.26			69.2	69.2	2.4
2021-Jan-18 Mon	###	###	33.54	###			###	###	0.0
2021-Jan-15 Fri	###	###	33.54	33.73	667,055	###	25.0	25.0	###
2021-Jan-14 Thu	33.41	###	###	33.83	799,974	0	###	###	###
2021-Jan-13 Wed	33.53	###	33.22	33.56	859,786	14,281,045	64.2	64.2	2.4
2021-Jan-12 Tue	33.47	33.81	###	33.5	679,786	11,491,782	73.6	73.6	2.4
2021-Jan-11 Mon	###	###	33.44	33.54			42.3	42.3	2.4
2021-Jan-08 Fri	###	###	33.085	###			###	###	0.0
2021-Jan-07 Thu	###	33.45	32.73	###			###	###	0.0
2021-Jan-06 Wed	###	###	###	###			75.4	75.4	0.0
2021-Jan-05 Tue	32.52	###	32.41	###	926,472	15,013,478	75.0	75.0	0.0
2021-Jan-04 Mon	###	33.41	32.77	32.87			###	###	2.3
2020-Dec-31 Thu	32.72	32.8	###	###	517,946	###	###	###	0.0
2020-Dec-30 Wed	###	###	32.7	32.85	465,780	###	###	###	###
2020-Dec-29 Tue	###	33.41	###	###	405,074	###	26.2	26.2	0.0
2020-Dec-24 Thu	33.45	33.47	###	###			29.2	29.2	0.0
2020-Dec-23 Wed	###	33.72	###	33.28			26.9	26.9	2.4
2020-Dec-22 Tue	33.43	33.55	###	###	633,243	10,622,651	49.5	49.5	0.0
2020-Dec-21 Mon	33.7	###	33.42	33.5	792,983	13,250,745	###	###	2.4
2020-Dec-18 Fri	###	###	###	33.4	1,797,083	0	###	###	2.4
2020-Dec-17 Thu	33.47	33.47	32.78	###	1,833,049	60,719,748	###	###	0.0
2020-Dec-16 Wed	###	###	32.48	###			###	###	0.0
2020-Dec-15 Tue	32.73	33.21	###	###			###	###	0.0
2020-Dec-14 Mon	###	###	32.54	32.54	886,221	###	###	###	2.3
2020-Dec-11 Fri	###	###	32.655	32.72	1,152,245	18,813,280	31.7	31.7	2.3
2020-Dec-10 Thu	32.76	33.2	###	###	1,574,076	###	###	###	0.0
2020-Dec-09 Wed	32.7	32.985	###	32.88	2,046,784	33,756,585	###	###	2.3
2020-Dec-08 Tue	###	###	31.42	32.23	2,998,346	###	###	###	2.3
2020-Dec-07 Mon	###	###	###	31.71	2,166,341	0	###	###	###
2020-Dec-04 Fri	32.81	###	###	32.42	1,995,041	0	27.1	27.1	2.3
2020-Dec-03 Thu	###	###	32.8	32.86			###	###	2.3
2020-Dec-02 Wed	33.57	33.57	32.88	###	1,607,850	###	###	###	0.0
2020-Dec-01 Tue	###	33.55	###	33.24	1,527,853	###	###	###	2.4
2020-Nov-30 Mon	33.74	33.74	###	###			###	###	0.0
2020-Nov-27 Fri	33.43	33.72	###	33.26			35.6	35.6	2.4
2020-Nov-26 Thu	###	33.5	32.89	###	1,234,657	###	68.6	68.6	0.0
2020-Nov-25 Wed	###	###	###	32.76			36.0	36.0	###
2020-Nov-24 Tue	###	33.73	32.86	33.28	1,654,343	55,081,350	###	###	2.4
2020-Nov-23 Mon	###	###	###	###	1,369,649	0	###	###	0.0
2020-Nov-20 Fri	###	###	33.77	33.8	958,059	16,176,826	24.5	24.5	2.4
2020-Nov-19 Thu	34.48	34.53	###	34.25			35.2	35.2	###
2020-Nov-18 Wed	34.52	###	34.5	34.59			###	###	###
2020-Nov-17 Tue	34.24	###	33.71	###			67.1	67.1	0.0
2020-Nov-16 Mon	34.52	###	###	###			###	###	0.0
2020-Nov-13 Fri	34.82	###	34.26	###	1,502,356	25,735,358	22.3	22.3	0.0
2020-Nov-12 Thu	###	34.52	###	###			75.0	75.0	0.0
2020-Nov-11 Wed	###	34.88	###	###	2,388,042	41,647,452	###	###	0.0
2020-Nov-10 Tue	36.71	###	34.51	###			###	###	0.0
2020-Nov-09 Mon	###	36.78	###	36.75	1,059,048	###	67.9	67.9	2.6
2020-Nov-06 Fri	36.28	36.53	35.81	###	846,751	30,626,983	###	###	0.0
2020-Nov-05 Thu	35.88	36.43	35.81	###	739,849	26,723,345	70.1	70.1	0.0
2020-Nov-04 Wed	###	###	35.41	35.73			29.2	29.2	2.6
2020-Nov-03 Tue	###	35.71	34.7	35.46	953,828	###	###	###	2.5
2020-Nov-02 Mon	34.77	###	###	###			###	###	0.0
2020-Oct-30 Fri	###	35.5	34.72	34.82			###	###	2.5
2020-Oct-29 Thu	35.84	###	35.57	35.79			###	###	###
2020-Oct-28 Wed	###	36.2	###	###	929,926	###	78.5	78.5	0.0
2020-Oct-27 Tue	36.2	36.2	35.43	35.84	1,184,782	###	49.3	49.3	2.6
2020-Oct-26 Mon	36.4	###	###	36.23	770,555	0	48.6	48.6	2.6
2020-Oct-23 Fri	36.59	###	###	36.4			36.2	36.2	###
2020-Oct-22 Thu	35.82	###	35.81	36.55			###	###	###
2020-Oct-21 Wed	36.52	36.58	35.88	###	1,055,724	38,248,880	###	###	0.0
2020-Oct-20 Tue	36.75	36.89	###	36.59			38.8	38.8	###
2020-Oct-19 Mon	36.71	###	36.485	36.75			###	###	2.6
2020-Oct-16 Fri	36.72	36.85	###	36.4	1,487,687	###	###	###	###
2020-Oct-15 Thu	35.75	36.41	35.51	###			80.7	80.7	0.0
2020-Oct-14 Wed	35.59	###	###	35.5			###	###	2.5
2020-Oct-13 Tue	###	34.83	34.42	34.7			71.1	71.1	2.5
2020-Oct-12 Mon	34.28	34.53	###	###	548,258	9,465,674	###	###	0.0
2020-Oct-09 Fri	34.84	34.85	34.45	34.52	636,621	###	23.9	23.9	2.5
2020-Oct-08 Thu	34.5	###	###	34.81	902,340	0	72.7	72.7	###
2020-Oct-07 Wed	33.83	###	33.77	###			###	###	0.0
2020-Oct-06 Tue	33.82	33.85	33.49	33.74			32.3	32.3	2.4
2020-Oct-05 Mon	###	###	33.46	###			###	###	0.0
2020-Oct-02 Fri	###	###	###	###			###	###	0.0
2020-Oct-01 Thu	###	33.86	###	33.47			###	###	###
2020-Sep-30 Wed	###	###	###	###	1,544,677	0	###	###	0.0
2020-Sep-29 Tue	33.77	###	###	33.81			71.1	71.1	###
2020-Sep-28 Mon	33.54	###	33.49	33.59	648,855	10,865,076	65.4	65.4	###
2020-Sep-25 Fri	33.55	33.73	33.28	33.43	762,854	25,559,423	30.1	30.1	2.4
2020-Sep-24 Thu	###	###	33.51	33.74			72.1	72.1	2.4
2020-Sep-23 Wed	###	###	33.4	###	1,514,888	25,298,629	###	###	0.0
2020-Sep-22 Tue	33.29	###	32.83	33.28			###	###	2.4
2020-Sep-21 Mon	###	33.78	32.86	33.27			81.1	81.1	###
2020-Sep-18 Fri	32.52	32.8	###	32.41			32.6	32.6	###
2020-Sep-17 Thu	32.77	###	32.57	32.57	1,326,850	21,607,752	48.1	48.1	###
2020-Sep-16 Wed	32.59	32.73	###	###			###	###	0.0
2020-Sep-15 Tue	###	32.75	32.27	32.44			###	###	2.3
2020-Sep-14 Mon	32.84	32.87	32.45	32.59	828,949	27,073,474	###	###	2.3
2020-Sep-11 Fri	31.88	32.72	31.88	32.53	1,644,288	###	81.4	81.4	###
2020-Sep-10 Thu	###	32.575	31.83	###			72.8	72.8	0.0
2020-Sep-09 Wed	###	31.81	###	###			77.6	77.6	0.0
2020-Sep-08 Tue	###	###	31.53	31.81	817,286	###	31.5	31.5	2.3
2020-Sep-07 Mon	31.53	31.84	###	31.79	1,119,247	###	###	###	###
2020-Sep-04 Fri	32.86	###	###	32.51			29.5	29.5	2.3
2020-Sep-03 Thu	###	33.4	32.53	###	1,455,341	###	66.0	66.0	0.0
2020-Sep-02 Wed	###	###	###	32.51	1,520,548	0	77.6	77.6	2.3
2020-Sep-01 Tue	31.54	###	31.54	31.74	1,579,389	###	77.9	77.9	2.3
2020-Aug-31 Mon	32.2	###	31.955	###	1,303,777	###	34.4	34.4	0.0
2020-Aug-28 Fri	32.51	32.83	32.2	32.46			41.7	41.7	2.3
2020-Aug-27 Thu	33.84	###	32.75	###	2,693,357	44,103,720	20.2	20.2	0.0
2020-Aug-26 Wed	33.84	34.43	33.84	###	1,417,946	48,401,586	###	###	0.0
2020-Aug-25 Tue	34.42	###	###	34.22			41.7	41.7	2.4
2020-Aug-24 Mon	###	34.57	###	34.48			64.5	64.5	2.5
2020-Aug-21 Fri	35.25	35.75	###	###			###	###	0.0
2020-Aug-20 Thu	###	###	###	###			4.2	4.2	0.0
2020-Aug-19 Wed	33.85	34.8	33.8	34.58	864,174	###	###	###	2.5
2020-Aug-18 Tue	33.75	###	###	34.29	1,071,170	0	75.6	75.6	###
2020-Aug-17 Mon	###	###	###	33.58			###	###	2.4
2020-Aug-14 Fri	###	34.77	###	###			24.2	24.2	0.0
2020-Aug-13 Thu	###	###	###	###			68.8	68.8	0.0
2020-Aug-12 Wed	###	34.29	33.7	###			45.7	45.7	0.0
2020-Aug-11 Tue	###	###	33.54	###			###	###	0.0
2020-Aug-10 Mon	33.72	###	33.54	33.88	1,310,525	###	63.6	63.6	2.4
2020-Aug-07 Fri	###	33.28	###	###	1,081,740	18,000,153	66.3	66.3	0.0
2020-Aug-06 Thu	###	###	###	33.22	1,588,042	0	69.8	69.8	2.4
2020-Aug-05 Wed	32.72	###	32.58	33.29	2,394,177	39,001,143	###	###	2.4
2020-Aug-04 Tue	###	33.4	###	###	1,677,388	28,012,379	71.3	71.3	0.0
2020-Aug-03 Mon	###	###	###	32.5	1,154,456	0	83.0	83.0	###
2020-Jul-31 Fri	32.4	32.7	31.82	###			###	###	0.0
2020-Jul-30 Thu	###	32.76	###	###	1,653,048	27,076,926	###	###	0.0
2020-Jul-29 Wed	31.8	32.575	###	32.52	1,608,475	###	87.7	87.7	2.3
2020-Jul-28 Tue	31.8	32.26	31.8	###	734,480	###	79.5	79.5	0.0
2020-Jul-27 Mon	31.43	31.79	###	31.79	2,671,074	42,456,721	###	###	###
2020-Jul-24 Fri	31.8	###	###	###			73.4	73.4	0.0
2020-Jul-23 Thu	###	32.7	31.8	32.59	1,049,589	33,849,245	###	###	2.3
2020-Jul-22 Wed	32.45	32.45	###	###	1,148,223	###	###	###	0.0
2020-Jul-21 Tue	###	32.5	31.76	32.4			###	###	2.3
2020-Jul-20 Mon	###	###	###	31.54			75.6	75.6	2.3
2020-Jul-17 Fri	31.28	31.42	###	31.41			74.4	74.4	###
2020-Jul-16 Thu	###	###	###	31.28	1,295,048	0	###	###	2.2
2020-Jul-15 Wed	30.86	31.47	30.86	###	1,036,951	32,316,577	###	###	0.0
2020-Jul-14 Tue	###	30.85	###	30.84	1,091,341	###	88.6	88.6	2.2
2020-Jul-13 Mon	###	###	30.24	30.51			###	###	###
2020-Jul-10 Fri	###	###	###	###	1,963,974	0	###	###	0.0
2020-Jul-09 Thu	###	###	30.84	###	1,041,857	###	24.0	24.0	0.0
2020-Jul-08 Wed	###	31.49	###	###	1,022,073	###	###	###	0.0
2020-Jul-07 Tue	31.45	31.59	###	###			###	###	0.0
2020-Jul-06 Mon	31.21	###	###	###			34.3	34.3	0.0
2020-Jul-03 Fri	###	31.275	30.87	31.21	813,426	25,275,179	74.5	74.5	###
2020-Jul-02 Thu	###	30.85	###	30.73	1,105,080	17,045,859	###	###	###
2020-Jul-01 Wed	30.59	###	30.22	###			25.7	25.7	0.0
2020-Jun-30 Tue	30.5	30.72	###	30.43	2,629,980	###	###	###	###
2020-Jun-29 Mon	###	###	29.85	30.28			78.1	78.1	2.2
2020-Jun-26 Fri	###	30.4	###	30.28			###	###	2.2
2020-Jun-25 Thu	###	30.55	###	30.2	1,815,280	###	###	###	2.2
2020-Jun-24 Wed	###	30.57	28.77	###			88.2	88.2	0.0
2020-Jun-23 Tue	###	###	###	###			42.4	42.4	0.0
2020-Jun-22 Mon	###	###	28.57	28.89	738,380	10,547,758	74.6	74.6	###
2020-Jun-19 Fri	###	29.24	28.53	28.88			###	###	2.1
2020-Jun-18 Thu	###	29.23	28.5	###			###	###	0.0
2020-Jun-17 Wed	###	###	###	###	1,307,651	0	###	###	0.0
2020-Jun-16 Tue	27.59	28.89	27.22	###			84.8	84.8	0.0
2020-Jun-15 Mon	27.79	27.89	###	27.42	1,646,284	###	###	###	2.0
2020-Jun-12 Fri	###	28.42	27.72	###			###	###	0.0
2020-Jun-11 Thu	28.56	###	28.56	28.71	1,802,975	25,746,483	###	###	###
2020-Jun-10 Wed	###	29.4	28.87	29.23			###	###	2.1
2020-Jun-09 Tue	28.83	###	###	28.89	2,390,759	0	###	###	###
2020-Jun-05 Fri	28.47	28.85	28.43	28.78			###	###	2.1
2020-Jun-04 Thu	28.48	###	28.43	###			###	###	0.0
2020-Jun-03 Wed	###	###	###	28.56	1,359,754	0	68.0	68.0	###
2020-Jun-02 Tue	###	28.41	###	###			67.5	67.5	0.0
2020-Jun-01 Mon	###	###	27.76	###	1,193,388	16,564,225	###	###	0.0
2020-May-29 Fri	###	28.72	###	###			###	###	0.0
2020-May-28 Thu	28.74	###	28.73	29.21			79.1	79.1	###
2020-May-27 Wed	28.5	###	###	28.82	2,253,573	0	73.3	73.3	2.1
2020-May-26 Tue	28.43	29	28.23	29			71.6	71.6	###
2020-May-25 Mon	###	###	###	###	1,075,747	0	###	###	0.0
2020-May-22 Fri	27.5	27.59	27.22	27.28			36.8	36.8	1.9
2020-May-21 Thu	27.49	###	27.29	27.5	1,192,725	###	73.9	73.9	2.0
2020-May-20 Wed	###	27.2	26.84	###			61.9	61.9	0.0
2020-May-19 Tue	27.59	###	###	###	1,136,023	0	26.9	26.9	0.0
2020-May-18 Mon	###	###	26.86	###			###	###	0.0
2020-May-15 Fri	26.53	27.21	26.53	###	1,520,421	###	82.8	82.8	0.0
2020-May-14 Thu	###	###	26.24	26.41	1,328,342	17,427,847	79.1	79.1	###
2020-May-13 Wed	26.24	26.5	###	26.5	1,809,774	###	###	###	1.9
2020-May-12 Tue	###	###	###	26.54			###	###	1.9
2020-May-11 Mon	26.24	###	###	26.46	883,952	0	###	###	1.9
2020-May-08 Fri	26	###	25.84	###	1,128,188	14,576,188	30.5	30.5	0.0
2020-May-07 Thu	25.89	###	25.53	25.86	1,618,774	20,663,650	37.1	37.1	1.8
2020-May-06 Wed	26.41	26.41	25.86	###	1,218,174	31,836,977	###	###	0.0
2020-May-05 Tue	26.4	###	26.26	###	1,500,128	19,696,680	32.0	32.0	0.0
2020-May-04 Mon	26.24	###	###	###	2,080,929	0	66.8	66.8	0.0
2020-May-01 Fri	27	###	###	###	2,989,540	0	35.3	35.3	0.0
2020-Apr-30 Thu	27.2	27.4	26.72	###	3,190,128	###	28.6	28.6	0.0
2020-Apr-29 Wed	###	###	26.21	26.85	2,051,725	26,887,856	###	###	1.9
2020-Apr-28 Tue	26.27	###	###	26.7	3,936,454	0	81.2	81.2	1.9
2020-Apr-27 Mon	24.79	###	###	###	3,406,584	0	88.8	88.8	0.0
2020-Apr-24 Fri	24.87	###	###	24.48	3,840,987	0	###	###	1.7
2020-Apr-23 Thu	###	25.45	###	25	2,032,172	25,859,388	###	###	1.8
2020-Apr-22 Wed	25	###	###	###			65.0	65.0	0.0
2020-Apr-21 Tue	25.5	###	25.49	25.59	2,968,177	###	86.0	86.0	1.8
2020-Apr-20 Mon	25.27	25.86	###	25.49	2,087,672	###	78.8	78.8	###
2020-Apr-17 Fri	25.2	###	24.88	25.25	2,300,740	###	57.2	57.2	###
2020-Apr-16 Thu	###	25.56	24.81	###	3,118,026	78,527,484	34.6	34.6	0.0
2020-Apr-15 Wed	###	25.42	24.74	###	2,740,026	68,719,852	74.8	74.8	0.0
2020-Apr-14 Tue	22.74	24.44	22.72	###			86.9	86.9	0.0
2020-Apr-09 Thu	###	22.86	22.21	22.84	1,755,621	###	###	###	###
2020-Apr-08 Wed	###	###	###	###	1,980,221	0	###	###	0.0
2020-Apr-07 Tue	23.2	23.29	###	22.51			###	###	1.6
2020-Apr-06 Mon	22.4	22.78	22.21	22.55			55.2	55.2	###
2020-Apr-03 Fri	###	23.76	###	22.49	2,619,025	###	###	###	###
2020-Apr-02 Thu	###	23.59	22.75	23			22.7	22.7	1.6
2020-Apr-01 Wed	25	25	###	###	2,332,822	29,160,275	23.7	23.7	0.0
2020-Mar-31 Tue	24.74	25.7	###	###	3,221,948	###	26.8	26.8	0.0
2020-Mar-30 Mon	22.7	24.48	###	24.48	1,983,273	###	###	###	1.7
2020-Mar-27 Fri	25.4	25.74	###	###			10.8	10.8	0.0
2020-Mar-26 Thu	###	###	###	24.82			75.1	75.1	1.8
2020-Mar-25 Wed	21.8	22.83	21.51	###			###	###	0.0
2020-Mar-24 Tue	22.47	###	21.51	###	3,701,626	39,810,987	###	###	0.0
2020-Mar-23 Mon	20.22	23.5	###	###	4,006,886	###	98.6	98.6	0.0
2020-Mar-20 Fri	23	23.45	21.23	###			###	###	0.0
2020-Mar-19 Thu	###	###	###	24.78			37.1	37.1	1.8
2020-Mar-18 Wed	###	###	25.78	26.53			15.2	15.2	###
2020-Mar-17 Tue	26.8	###	###	###			###	###	0.0
2020-Mar-16 Mon	28.27	29.41	27.44	27.44			50.9	50.9	###
2020-Mar-13 Fri	26.28	###	25.84	###	3,570,573	###	85.2	85.2	0.0
2020-Mar-12 Thu	###	29.5	27.41	27.59	2,779,643	79,094,741	38.0	38.0	###
2020-Mar-11 Wed	30.2	30.47	29.72	29.83			53.6	53.6	###
2020-Mar-10 Tue	28.74	30.42	28.4	30.42			69.3	69.3	2.2
2020-Mar-09 Mon	30.58	30.74	29.45	29.57			###	###	2.1
2020-Mar-06 Fri	###	###	###	30.78			87.5	87.5	2.2
2020-Mar-05 Thu	29.51	###	29.51	29.77	1,675,479	###	###	###	###
2020-Mar-04 Wed	###	###	###	###			###	###	0.0
2020-Mar-03 Tue	###	29.685	###	29.52			74.6	74.6	2.1
2020-Mar-02 Mon	###	###	28.4	28.83	1,458,684	###	63.5	63.5	###
2020-Feb-28 Fri	29.2	29.2	28.575	28.8	3,073,473	88,784,951	###	###	2.1
2020-Feb-27 Thu	29.23	29.72	29.22	29.4			###	###	###
2020-Feb-26 Wed	29.52	29.7	###	29.5	3,041,889	45,172,051	51.3	51.3	2.1
2020-Feb-25 Tue	###	30.2	29.825	###			34.7	34.7	0.0
2020-Feb-24 Mon	###	30.84	30.43	###			###	###	0.0
2020-Feb-21 Fri	31.2	31.27	###	###	1,330,042	###	###	###	0.0
2020-Feb-20 Thu	###	31.74	31.2	31.29			###	###	###
2020-Feb-19 Wed	###	###	30.4	31.58	1,666,870	25,336,424	###	###	2.3
2020-Feb-18 Tue	###	31.54	31.26	31.45			###	###	###
2020-Feb-17 Mon	31.46	###	###	31.5	592,643	0	73.9	73.9	2.3
2020-Feb-14 Fri	31.54	###	###	###			70.8	70.8	0.0
2020-Feb-13 Thu	31.5	31.74	###	31.51	1,131,553	17,957,746	72.9	72.9	###
2020-Feb-12 Wed	###	###	###	31.72			26.2	26.2	2.3
2020-Feb-11 Tue	31.71	###	###	###			###	###	0.0
2020-Feb-10 Mon	31.51	31.72	31.2	31.49			44.1	44.1	###
2020-Feb-07 Fri	31.58	31.58	###	31.24	1,001,371	15,811,648	28.9	28.9	###
2020-Feb-06 Thu	31.27	31.59	31.2	###	1,125,526	35,335,888	67.6	67.6	0.0
2020-Feb-05 Wed	###	###	###	31.2			###	###	2.2
2020-Feb-04 Tue	###	31.48	###	###			###	###	0.0
2020-Feb-03 Mon	###	###	###	31.49			42.9	42.9	###
2020-Jan-31 Fri	31.4	31.7	###	###	1,466,829	###	###	###	0.0
2020-Jan-30 Thu	31.75	31.75	31.385	31.5	999,848	###	###	###	2.3
2020-Jan-29 Wed	###	31.72	###	###			###	###	0.0
2020-Jan-28 Tue	###	###	30.87	31.29	1,087,470	###	###	###	###
2020-Jan-24 Fri	31.23	###	###	31.22			###	###	2.2
2020-Jan-23 Thu	###	31.52	30.83	###			###	###	0.0
2020-Jan-22 Wed	31.25	31.56	###	31.44	863,851	###	###	###	2.2
2020-Jan-21 Tue	###	###	30.83	###	921,955	###	75.4	75.4	0.0
2020-Jan-20 Mon	###	31.2	###	###			40.3	40.3	0.0
2020-Jan-17 Fri	###	###	30.87	###			###	###	0.0
2020-Jan-16 Thu	30.79	30.84	30.72	30.77	871,876	26,836,343	###	###	2.2
2020-Jan-15 Wed	30.53	###	30.46	###	1,015,642	15,468,227	71.6	71.6	0.0
2020-Jan-14 Tue	30.22	###	30.22	30.56			###	###	2.2
2020-Jan-13 Mon	30.2	30.4	###	###			72.8	72.8	0.0
2020-Jan-10 Fri	30.42	30.48	###	###			###	###	0.0
2020-Jan-09 Thu	###	###	###	###	868,380	0	66.0	66.0	0.0
2020-Jan-08 Wed	29.7	29.86	29.28	29.79			80.7	80.7	2.1
2020-Jan-07 Tue	29.29	###	###	29.52			74.3	74.3	2.1
2020-Jan-06 Mon	28.85	###	###	29.21			###	###	###
2020-Jan-03 Fri	29.25	###	28.86	###			###	###	0.0
2020-Jan-02 Thu	###	28.85	28.59	###	415,040	11,919,948	28.5	28.5	0.0
2019-Dec-30 Mon	29.49	29.49	29.24	29.49			###	###	###
2019-Dec-27 Fri	29.51	29.59	###	29.4			###	###	###
2019-Dec-24 Tue	29.51	###	29.47	29.47			28.3	28.3	###
2019-Dec-23 Mon	###	29.8	###	###	311,244	###	24.5	24.5	0.0
2019-Dec-20 Fri	29.79	###	29.54	###			###	###	0.0
2019-Dec-19 Thu	###	###	###	29.41			###	###	###
2019-Dec-18 Wed	###	29.74	29.48	###			32.6	32.6	0.0
2019-Dec-16 Mon	###	29.76	###	29.55			###	###	###
2019-Dec-13 Fri	###	###	28.82	###			###	###	0.0
2019-Dec-12 Thu	29.51	29.51	###	29.22			###	###	2.1
2019-Dec-11 Wed	29.83	29.85	29.23	29.46			###	###	2.1
2019-Dec-10 Tue	###	###	###	###	851,943	0	81.6	81.6	0.0
2019-Dec-09 Mon	29.24	###	###	###	880,559	0	78.1	78.1	0.0
2019-Dec-06 Fri	###	29.46	28.77	###	979,728	28,524,780	###	###	0.0
2019-Dec-05 Thu	###	###	28.52	28.74			25.8	25.8	2.1
2019-Dec-04 Wed	###	###	28.47	28.58	1,916,527	###	24.7	24.7	###
2019-Dec-03 Tue	29.83	###	###	###	1,621,022	0	26.2	26.2	0.0
2019-Dec-02 Mon	30.28	###	30.22	###	1,133,272	###	###	###	0.0
2019-Nov-29 Fri	30.46	###	###	###			###	###	0.0
2019-Nov-28 Thu	###	30.42	30.2	###	1,047,641	###	34.9	34.9	0.0
2019-Nov-27 Wed	30.27	###	30.21	30.59	975,940	14,741,573	76.9	76.9	2.2
2019-Nov-26 Tue	###	30.23	###	30.2			75.4	75.4	2.2
2019-Nov-25 Mon	###	###	29.83	29.85			35.7	35.7	2.1
2019-Nov-22 Fri	###	29.87	29.57	29.77	814,282	###	###	###	###
2019-Nov-21 Thu	29.76	###	29.48	###			###	###	0.0
2019-Nov-20 Wed	###	30.045	29.53	29.83			76.8	76.8	###
2019-Nov-19 Tue	###	29.74	###	29.74	1,632,940	###	69.3	69.3	2.1
2019-Nov-18 Mon	###	29.475	###	###	1,549,550	###	34.3	34.3	0.0
2019-Nov-15 Fri	###	29.42	###	###			###	###	0.0
2019-Nov-14 Thu	###	29.53	###	29.27	804,471	###	69.3	69.3	###
2019-Nov-13 Wed	29.2	29.22	28.78	###			44.9	44.9	0.0
2019-Nov-12 Tue	29.49	29.52	###	###	925,080	13,654,180	###	###	0.0
2019-Nov-11 Mon	29.52	###	###	29.28	1,185,380	0	27.1	27.1	###
2019-Nov-08 Fri	29.22	29.42	###	###	1,002,889	###	###	###	0.0
2019-Nov-07 Thu	28.76	29.25	28.7	29.23			###	###	2.1
2019-Nov-06 Wed	###	###	###	###			31.3	31.3	0.0
2019-Nov-05 Tue	29.28	29.41	###	###	603,249	8,870,776	72.6	72.6	0.0
2019-Nov-04 Mon	###	###	29	###			37.4	37.4	0.0
2019-Nov-01 Fri	###	###	28.77	###	887,883	###	67.0	67.0	0.0
2019-Oct-31 Thu	28.74	###	28.45	28.54	681,455	###	28.6	28.6	2.0
2019-Oct-30 Wed	###	###	###	28.78	574,789	0	78.6	78.6	2.1
2019-Oct-29 Tue	###	###	28.71	28.89	1,157,324	16,613,386	###	###	###
2019-Oct-28 Mon	28.73	29	28.72	28.73			71.0	71.0	2.1
2019-Oct-25 Fri	###	###	###	28.71	588,249	0	23.5	23.5	###
2019-Oct-24 Thu	28.58	###	###	###			###	###	0.0
2019-Oct-23 Wed	28.45	28.55	###	###	959,750	###	###	###	0.0
2019-Oct-22 Tue	28.59	28.7	###	###	724,756	10,400,248	###	###	0.0
2019-Oct-21 Mon	28.5	###	28.43	###			75.5	75.5	0.0
2019-Oct-18 Fri	###	28.84	28.43	###			###	###	0.0
2019-Oct-17 Thu	###	29.29	28.84	###	931,877	###	###	###	0.0
2019-Oct-16 Wed	###	29.26	28.88	###			66.0	66.0	0.0
2019-Oct-15 Tue	28.44	28.78	28.44	###			76.4	76.4	0.0
2019-Oct-14 Mon	###	###	28.59	###	581,349	8,310,383	###	###	0.0
2019-Oct-11 Fri	28.74	28.88	28.455	###	762,353	21,854,754	###	###	0.0
2019-Oct-10 Thu	28.21	###	###	28.54	683,180	0	###	###	2.0
2019-Oct-09 Wed	28.2	###	28	28.21			###	###	###
2019-Oct-08 Tue	28.51	28.59	###	###	566,278	8,094,944	###	###	0.0
2019-Oct-07 Mon	28.27	28.45	###	###	334,185	4,753,781	###	###	0.0
2019-Oct-04 Fri	27.86	###	27.78	###			###	###	0.0
2019-Oct-03 Thu	27.71	###	27.57	###	1,280,742	17,655,028	76.7	76.7	0.0
2019-Oct-02 Wed	28.48	28.58	###	###			32.7	32.7	0.0
2019-Oct-01 Tue	###	28.85	28.26	28.72			###	###	###
2019-Sep-30 Mon	###	28.27	###	###	965,788	###	35.3	35.3	0.0
2019-Sep-27 Fri	###	28.4	###	###	932,429	###	###	###	0.0
2019-Sep-26 Thu	28.4	28.47	###	28.2			###	###	2.0
2019-Sep-25 Wed	28	28.5	27.89	28.4			86.1	86.1	2.0
2019-Sep-24 Tue	###	###	###	###			###	###	0.0
2019-Sep-23 Mon	28.21	28.5	28.21	###			###	###	0.0
2019-Sep-20 Fri	28.26	28.46	###	28.22			34.8	34.8	2.0
2019-Sep-19 Thu	28.25	###	27.78	###	1,748,740	###	###	###	0.0
2019-Sep-18 Wed	###	###	27.81	###	1,173,141	16,312,525	72.3	72.3	0.0
2019-Sep-17 Tue	27.85	###	27.625	###	1,146,482	15,835,782	###	###	0.0
2019-Sep-16 Mon	27.75	###	27.7	27.81	1,258,577	###	###	###	###
2019-Sep-13 Fri	###	###	27.88	28	798,523	###	###	###	2.0
2019-Sep-12 Thu	###	28.22	27.8	27.86			###	###	###
2019-Sep-11 Wed	28.22	28.27	###	###			21.5	21.5	0.0
2019-Sep-10 Tue	28.46	28.47	###	###	1,641,582	###	###	###	0.0
2019-Sep-09 Mon	###	###	###	###	1,244,841	0	###	###	0.0
2019-Sep-06 Fri	###	29.5	###	29.5			72.7	72.7	2.1
2019-Sep-05 Thu	29.21	29.48	###	###	1,133,925	16,714,054	27.4	27.4	0.0
2019-Sep-04 Wed	###	29.52	###	29.29			30.1	30.1	2.1
2019-Sep-03 Tue	29.29	###	29.23	29.52			###	###	2.1
2019-Sep-02 Mon	29.45	###	###	29.44			###	###	2.1
2019-Aug-30 Fri	###	###	###	29.45			65.6	65.6	###
2019-Aug-29 Thu	###	###	28.76	###			37.6	37.6	0.0
2019-Aug-28 Wed	28.89	###	###	28.88			###	###	2.1
2019-Aug-27 Tue	28.4	###	###	28.59	1,069,453	0	71.4	71.4	2.0
2019-Aug-26 Mon	###	28.49	28.24	###			###	###	0.0
2019-Aug-23 Fri	###	###	###	28.89	3,043,389	0	77.2	77.2	###
2019-Aug-22 Thu	29.41	###	###	###	1,050,554	0	27.2	27.2	0.0
2019-Aug-21 Wed	###	###	###	29.5			31.3	31.3	2.1
2019-Aug-20 Tue	###	###	27.86	###	1,383,385	19,270,553	84.0	84.0	0.0
2019-Aug-19 Mon	###	27.75	###	27.75	983,588	13,647,283	###	###	2.0
2019-Aug-16 Fri	###	27.54	###	27.28	1,008,584	###	###	###	1.9
2019-Aug-15 Thu	27.7	27.84	###	27.43	978,344	13,618,548	36.9	36.9	###
2019-Aug-14 Wed	27.82	###	27.82	###			###	###	0.0
2019-Aug-13 Tue	###	28.24	27.88	###	990,620	###	78.6	78.6	0.0
2019-Aug-12 Mon	27.8	###	27.71	###			###	###	0.0
2019-Aug-09 Fri	27.79	27.89	27.49	27.7			29.1	29.1	2.0
2019-Aug-08 Thu	###	27.83	27.26	27.8			###	###	2.0
2019-Aug-07 Wed	27.77	27.84	###	27.57			23.4	23.4	###
2019-Aug-06 Tue	###	27.22	26.87	###	1,122,054	30,345,950	39.5	39.5	0.0
2019-Aug-05 Mon	###	###	27.88	###			###	###	0.0
2019-Aug-02 Fri	28.26	28.44	###	###	818,856	###	73.9	73.9	0.0
2019-Aug-01 Thu	###	###	###	###	1,077,150	0	84.9	84.9	0.0
2019-Jul-31 Wed	###	28.175	###	###			77.5	77.5	0.0
2019-Jul-30 Tue	###	28.25	27.87	28			39.0	39.0	2.0
2019-Jul-29 Mon	27.51	27.87	27.45	27.78	1,169,344	32,344,055	###	###	2.0
2019-Jul-26 Fri	27.45	27.51	###	###	2,399,553	33,005,851	###	###	0.0
2019-Jul-25 Thu	###	###	27.955	###			###	###	0.0
2019-Jul-24 Wed	27.79	27.885	###	27.87			70.0	70.0	###
2019-Jul-23 Tue	###	###	###	27.52			###	###	2.0
2019-Jul-22 Mon	27.72	27.845	###	27.53	951,723	###	26.4	26.4	###
2019-Jul-19 Fri	27.7	###	27.7	###	862,783	11,949,544	###	###	0.0
2019-Jul-18 Thu	###	###	27.74	27.82			31.9	31.9	2.0
2019-Jul-17 Wed	27.79	28	27.76	###	1,036,025	28,884,377	69.5	69.5	0.0
2019-Jul-16 Tue	###	27.88	###	27.7	585,428	###	###	###	2.0
2019-Jul-15 Mon	27.43	27.75	27.41	###			###	###	0.0
2019-Jul-12 Fri	###	###	27.56	###	541,749	###	###	###	0.0
2019-Jul-11 Thu	27.5	27.83	27.5	###			69.5	69.5	0.0
2019-Jul-10 Wed	27.44	###	27.25	27.57			71.9	71.9	###
2019-Jul-09 Tue	###	27.7	###	27.42			26.9	26.9	2.0
2019-Jul-08 Mon	27.5	###	###	###			###	###	0.0
2019-Jul-05 Fri	###	###	###	###			76.6	76.6	0.0
2019-Jul-04 Thu	###	27.45	27.25	###	547,841	14,983,451	64.5	64.5	0.0
2019-Jul-03 Wed	###	27.59	###	###			66.6	66.6	0.0
2019-Jul-02 Tue	###	27.44	###	27.24			32.4	32.4	1.9
2019-Jul-01 Mon	###	###	###	###	821,871	0	25.4	25.4	0.0
2019-Jun-28 Fri	27.2	27.23	###	###			###	###	0.0
2019-Jun-27 Thu	###	27.25	26.72	27.25			###	###	###
2019-Jun-26 Wed	27.5	27.56	###	###	1,180,147	16,262,425	###	###	0.0
2019-Jun-25 Tue	27.76	27.83	###	27.5			31.1	31.1	2.0
2019-Jun-24 Mon	27.74	27.78	###	27.53			###	###	###
2019-Jun-21 Fri	###	###	###	###			###	###	0.0
2019-Jun-20 Thu	27.5	27.85	27.41	27.85			78.2	78.2	###
2019-Jun-19 Wed	###	###	###	###			###	###	0.0
2019-Jun-18 Tue	###	27.47	###	###			27.0	27.0	0.0
2019-Jun-17 Mon	27.55	27.59	###	###	934,886	12,896,752	###	###	0.0
2019-Jun-14 Fri	27.43	27.57	27.41	27.5	603,659	16,594,585	###	###	2.0
2019-Jun-13 Thu	27.46	###	###	27.43			40.4	40.4	###
2019-Jun-12 Wed	###	27.29	###	###	1,097,923	14,981,159	73.0	73.0	0.0
2019-Jun-11 Tue	###	###	26.87	###			###	###	0.0
2019-Jun-07 Fri	26.25	26.48	26.21	26.48			76.6	76.6	###
2019-Jun-06 Thu	25.76	26.29	###	###			84.0	84.0	0.0
2019-Jun-05 Wed	25.78	###	###	###	817,877	0	###	###	0.0
2019-Jun-04 Tue	###	25.85	###	###			37.5	37.5	0.0
2019-Jun-03 Mon	26.26	###	26	###			40.0	40.0	0.0
2019-May-31 Fri	26.23	26.27	###	###			31.8	31.8	0.0
2019-May-30 Thu	###	###	25.82	###	848,675	###	###	###	0.0
2019-May-29 Wed	26.26	###	###	26.21	641,544	0	35.7	35.7	1.9
2019-May-28 Tue	26.21	26.46	###	26.46			76.3	76.3	1.9
2019-May-27 Mon	26.24	###	###	###	537,555	0	###	###	0.0
2019-May-24 Fri	###	###	26.025	###	734,855	###	73.4	73.4	0.0
2019-May-23 Thu	26.2	26.325	###	###			32.3	32.3	0.0
2019-May-22 Wed	26.52	26.57	###	26.47			29.2	29.2	###
2019-May-21 Tue	###	26.46	###	###	871,178	11,525,684	82.1	82.1	0.0
2019-May-20 Mon	26.22	26.58	###	###			73.8	73.8	0.0
2019-May-17 Fri	26.45	###	###	26.45			69.2	69.2	###
2019-May-16 Thu	26.4	26.4	###	###			28.3	28.3	0.0
2019-May-15 Wed	26.22	26.47	###	###			###	###	0.0
2019-May-14 Tue	###	26.25	25.85	###			###	###	0.0
2019-May-13 Mon	###	26.42	###	###	894,957	11,822,381	37.0	37.0	0.0
2019-May-10 Fri	26.45	26.45	###	###			26.4	26.4	0.0
2019-May-09 Thu	###	###	###	26.23	880,955	0	###	###	###
2019-May-08 Wed	###	26.28	###	26.21	1,034,521	###	###	###	1.9
2019-May-07 Tue	###	###	26.255	###			71.8	71.8	0.0
2019-May-06 Mon	26.24	26.245	###	26.22	1,048,657	###	###	###	1.9
2019-May-03 Fri	26.24	###	###	26.26	914,671	0	68.7	68.7	1.9
2019-May-02 Thu	###	###	###	###			37.5	37.5	0.0
2019-May-01 Wed	###	26	25.77	###			###	###	0.0
2019-Apr-30 Tue	25.59	25.73	25.41	###			###	###	0.0
2019-Apr-29 Mon	25.83	###	25.7	25.83			###	###	1.8
2019-Apr-26 Fri	25.75	25.89	25.55	25.75			###	###	###
2019-Apr-24 Wed	###	25.56	24.81	25.48			89.4	89.4	1.8
2019-Apr-23 Tue	24.43	###	###	###			###	###	0.0
2019-Apr-18 Thu	24.73	24.73	24.24	24.41	1,086,389	###	22.1	22.1	###
2019-Apr-17 Wed	24.8	24.86	24.57	###			31.1	31.1	0.0
2019-Apr-16 Tue	24.47	###	24.47	24.86	945,251	11,565,145	83.4	83.4	1.8
2019-Apr-15 Mon	###	24.52	###	24.49			###	###	###
2019-Apr-12 Fri	24.85	24.85	24.42	24.57			21.0	21.0	1.8
2019-Apr-11 Thu	###	24.74	24.54	###			76.6	76.6	0.0
2019-Apr-10 Wed	24.58	24.83	24.52	24.76	654,456	###	###	###	1.8
2019-Apr-09 Tue	24.75	24.83	24.58	24.74			###	###	1.8
2019-Apr-08 Mon	24.48	###	24.45	24.88			83.3	83.3	1.8
2019-Apr-05 Fri	24.8	24.8	###	24.53			###	###	1.8
2019-Apr-04 Thu	24.85	25	###	24.72	893,976	###	29.0	29.0	1.8
2019-Apr-03 Wed	###	24.84	24.53	24.82	1,153,543	###	79.0	79.0	1.8
2019-Apr-02 Tue	24.71	24.8	24.44	24.49	1,070,778	26,362,554	###	###	###
2019-Apr-01 Mon	###	24.84	24.56	###			69.0	69.0	0.0
2019-Mar-29 Fri	24.49	24.72	###	24.56	2,522,458	31,177,580	###	###	1.8
2019-Mar-28 Thu	###	###	###	24.29			###	###	###
2019-Mar-27 Wed	###	###	24	###			27.1	27.1	0.0
2019-Mar-26 Tue	24.5	24.56	24.27	###			###	###	0.0
2019-Mar-25 Mon	###	###	24.43	24.5			35.7	35.7	1.8
2019-Mar-22 Fri	24.74	###	24.59	###	675,426	###	###	###	0.0
2019-Mar-21 Thu	24.45	###	24.26	###			79.6	79.6	0.0
2019-Mar-20 Wed	24.27	24.8	24.23	###			###	###	0.0
2019-Mar-19 Tue	###	24.53	###	24.24			34.8	34.8	###
2019-Mar-18 Mon	24.47	24.47	###	24.4			32.4	32.4	1.7
2019-Mar-15 Fri	24.44	###	###	24.52			###	###	###
2019-Mar-14 Thu	###	24.47	###	24.41	937,944	11,475,744	###	###	###
2019-Mar-13 Wed	###	24.42	###	###			70.7	70.7	0.0
2019-Mar-12 Tue	###	###	###	###			40.5	40.5	0.0
2019-Mar-11 Mon	23.88	24.25	23.76	###			84.0	84.0	0.0
2019-Mar-08 Fri	24.2	###	###	###			###	###	0.0
2019-Mar-07 Thu	###	###	###	24.55			###	###	###
2019-Mar-06 Wed	###	24.52	###	###	841,322	###	###	###	0.0
2019-Mar-05 Tue	###	###	###	24.25	2,155,582	0	###	###	1.7
2019-Mar-04 Mon	###	24.44	###	###			27.4	27.4	0.0
2019-Mar-01 Fri	24.2	###	###	###	1,012,070	0	###	###	0.0
2019-Feb-28 Thu	###	24.23	###	###			###	###	0.0
2019-Feb-27 Wed	23.82	###	23.78	###			###	###	0.0
2019-Feb-26 Tue	###	###	###	23.8			27.2	27.2	1.7
2019-Feb-25 Mon	24.57	24.57	###	24.28	824,159	###	22.5	22.5	1.7
2019-Feb-22 Fri	24.5	24.75	24.4	24.52	1,226,142	###	###	###	###
2019-Feb-21 Thu	24.58	24.8	###	24.58	2,057,648	###	67.0	67.0	1.8
2019-Feb-20 Wed	23.82	24.525	23.54	###			84.0	84.0	0.0
2019-Feb-19 Tue	23.74	###	###	23.51			###	###	###
2019-Feb-18 Mon	23.89	###	23.57	###			25.5	25.5	0.0
2019-Feb-15 Fri	###	23.76	###	###			33.5	33.5	0.0
2019-Feb-14 Thu	23.5	23.79	23.5	###	1,035,272	###	###	###	0.0
2019-Feb-13 Wed	23.46	###	23.4	###			###	###	0.0
2019-Feb-11 Mon	###	###	23.25	23.5			32.5	32.5	1.7
2019-Feb-08 Fri	###	###	###	###	1,062,872	0	25.7	25.7	0.0
2019-Feb-07 Thu	23.49	23.75	###	###	1,765,280	###	###	###	0.0
2019-Feb-06 Wed	###	23.45	###	###			76.9	76.9	0.0
2019-Feb-04 Mon	###	23.245	22.85	###	601,226	13,856,756	###	###	0.0
2019-Feb-01 Fri	###	23.48	###	23.22			72.5	72.5	1.7
2019-Jan-31 Thu	22.81	###	22.72	###			###	###	0.0
2019-Jan-30 Wed	###	###	22.785	###			###	###	0.0
2019-Jan-29 Tue	23.26	23.4	###	###	1,529,181	###	31.3	31.3	0.0
2019-Jan-25 Fri	22.89	###	22.56	###	1,420,972	###	75.2	75.2	0.0
2019-Jan-10 Thu	###	###	###	###			###	###	0.0
2019-Jan-09 Wed	22	###	21.775	###			26.0	26.0	0.0
2019-Jan-04 Fri	21.54	###	21.42	###	1,348,083	###	###	###	0.0
2019-Jan-03 Thu	###	22.25	21.56	###	1,569,458	34,378,977	13.7	13.7	0.0
2019-Jan-02 Wed	###	22.21	21.755	21.8	1,087,729	###	###	###	1.6
2018-Dec-28 Fri	22.25	22.475	22.23	22.26			###	###	1.6
2018-Dec-27 Thu	###	22.25	21.84	22.25	1,746,723	###	74.7	74.7	###
2018-Dec-20 Thu	21.55	###	21.55	21.76			86.1	86.1	1.6
2018-Dec-19 Wed	21.46	###	21.28	21.86	2,126,984	###	###	###	###
2018-Dec-14 Fri	###	22.58	###	###			###	###	0.0
2018-Dec-13 Thu	###	###	###	21.83	5,095,458	0	83.7	83.7	###
2018-Dec-12 Wed	###	###	###	###	0				0.0
2018-Dec-11 Tue	21.58	21.83	21.26	###	1,013,348	21,832,582	###	###	0.0
2018-Dec-10 Mon	###	###	21.44	###	1,386,721	14,865,649	35.4	35.4	0.0
2018-Dec-07 Fri	22.56	22.57	###	22.25	965,229	###	###	###	###
2018-Dec-06 Thu	22.47	###	22.25	###	702,186	###	38.5	38.5	0.0
2018-Dec-05 Wed	22.2	###	###	22.55			83.2	83.2	###
2018-Dec-04 Tue	###	22.76	22.4	22.46			###	###	1.6
2018-Dec-03 Mon	###	###	22.54	###			16.7	16.7	0.0
2018-Nov-30 Fri	###	###	###	22.8	3,157,141	0	###	###	1.6
2018-Nov-29 Thu	23.29	23.52	23.2	23.28			###	###	1.7
2018-Nov-13 Tue	22.4	22.525	###	22.21			###	###	###
2018-Nov-12 Mon	22.48	###	###	###			74.2	74.2	0.0
2018-Nov-09 Fri	22.29	22.59	22.29	22.49	552,947	###	###	###	###
2018-Nov-08 Thu	22.49	22.7	###	###	916,687	###	26.1	26.1	0.0
2018-Nov-07 Wed	22.48	###	22.22	###	779,276	8,657,756	24.6	24.6	0.0
2018-Nov-06 Tue	###	###	###	###	720,156	0	###	###	0.0
2018-Nov-05 Mon	22.51	22.87	22.45	22.52	596,082	###	###	###	1.6
2018-Nov-02 Fri	###	22.81	###	22.71	978,757	11,162,723	77.6	77.6	1.6
2018-Nov-01 Thu	22.43	22.85	22.43	###			73.2	73.2	0.0
2018-Oct-31 Wed	22.28	22.57	###	22.55			###	###	###
2018-Oct-30 Tue	22.27	22.58	###	22.57	743,021	###	72.2	72.2	1.6
2018-Oct-29 Mon	22.26	22.44	###	###	641,486	7,197,472	###	###	0.0
2018-Oct-26 Fri	22.75	22.75	###	22.27	1,270,051	###	25.2	25.2	###
2018-Oct-25 Thu	###	23.22	22.76	22.76			33.4	33.4	1.6
2018-Oct-24 Wed	###	23.79	23.25	###			84.0	84.0	0.0
2018-Oct-23 Tue	23.22	23.45	23.2	###			83.9	83.9	0.0
2018-Oct-22 Mon	23.43	23.49	23.28	23.42	389,982	9,119,729	###	###	1.7
2018-Oct-19 Fri	23.72	23.76	23.5	23.59	460,671	10,885,655	27.4	27.4	1.7
2018-Oct-18 Thu	23.85	###	###	23.81	760,680	0	34.9	34.9	###
2018-Oct-17 Wed	23.51	24	###	23.76	955,923	11,471,076	71.9	71.9	1.7
2018-Oct-16 Tue	###	23.53	###	23.41	633,925	7,458,127	###	###	1.7
2018-Oct-15 Mon	23.57	23.7	###	23.43	754,024	8,935,184	34.9	34.9	###
2018-Oct-12 Fri	23.46	23.78	23.23	###			###	###	0.0
2018-Oct-11 Thu	###	24.43	###	###	1,663,684	###	36.7	36.7	0.0
2018-Oct-10 Wed	24.89	###	24.44	24.55			22.0	22.0	###
2018-Oct-09 Tue	###	###	###	###	789,921	0	###	###	0.0
2018-Oct-08 Mon	25.25	###	###	###			###	###	0.0
2018-Oct-05 Fri	###	25.45	###	###			###	###	0.0
2018-Oct-04 Thu	###	25.43	###	###	738,021	###	33.7	33.7	0.0
2018-Oct-03 Wed	###	25.43	25	###			77.1	77.1	0.0
2018-Oct-02 Tue	24.87	25.26	24.86	###			82.4	82.4	0.0
2018-Oct-01 Mon	###	###	###	24.79			26.5	26.5	###
2018-Sep-28 Fri	###	###	24.85	###			###	###	0.0
2018-Sep-27 Thu	###	25.41	###	###			22.4	22.4	0.0
2018-Sep-26 Wed	25.45	25.47	###	25.29	584,740	###	28.6	28.6	###
2018-Sep-25 Tue	25.29	25.53	###	25.5	622,076	###	###	###	###
2018-Sep-24 Mon	25.2	25.41	###	25.24	476,444	6,053,221	###	###	1.8
2018-Sep-21 Fri	###	###	###	25.29	1,093,642	0	70.9	70.9	###
2018-Sep-20 Thu	###	###	24.79	###	1,166,548	###	75.0	75.0	0.0
2018-Sep-19 Wed	25.4	25.4	24.85	###			18.2	18.2	0.0
2018-Sep-18 Tue	###	25.5	###	25.48	949,927	###	###	###	1.8
2018-Sep-17 Mon	###	###	24.8	###	498,422	###	###	###	0.0
2018-Sep-14 Fri	###	25.27	###	###	572,941	###	###	###	0.0
2018-Sep-13 Thu	###	25.43	24.84	###	787,385	19,790,921	18.7	18.7	0.0
2018-Sep-12 Wed	25.5	###	###	25.52			70.7	70.7	1.8
2018-Sep-11 Tue	25.74	25.87	25.54	25.8	475,254	###	###	###	1.8
2018-Sep-10 Mon	25.56	25.87	25.56	25.71			###	###	###
2018-Sep-07 Fri	25.26	25.54	###	25.54			###	###	1.8
2018-Sep-06 Thu	25.75	25.79	###	25.45			33.2	33.2	1.8
2018-Sep-05 Wed	###	###	25.82	25.88			24.6	24.6	1.8
2018-Sep-04 Tue	###	26.43	26.245	###	757,053	19,938,883	36.2	36.2	0.0
2018-Sep-03 Mon	26.45	26.53	###	###	588,281	7,803,547	38.5	38.5	0.0
2018-Aug-31 Fri	###	###	###	###			72.0	72.0	0.0
2018-Aug-30 Thu	25.72	###	25.72	26			###	###	1.9
2018-Aug-29 Wed	25.5	25.73	25.4	###	693,642	17,732,957	###	###	0.0
2018-Aug-28 Tue	###	25.72	###	###	830,658	###	###	###	0.0
2018-Aug-27 Mon	25.43	###	###	25.4	753,421	0	31.4	31.4	1.8
2018-Aug-24 Fri	25.87	###	###	###	1,362,625	0	28.2	28.2	0.0
2018-Aug-23 Thu	25.4	25.77	25.25	25.59	1,566,159	###	###	###	1.8
2018-Aug-22 Wed	25.5	25.58	###	25.4	780,285	9,979,845	31.1	31.1	1.8
2018-Aug-21 Tue	###	25.8	###	###			85.5	85.5	0.0
2018-Aug-20 Mon	25.5	###	###	25.4	1,178,479	0	###	###	1.8
2018-Aug-17 Fri	###	###	###	###			###	###	0.0
2018-Aug-16 Thu	26.81	27	###	###			###	###	0.0
2018-Aug-15 Wed	26.41	26.84	###	26.78			###	###	1.9
2018-Aug-14 Tue	###	###	###	26.25	764,623	0	77.7	77.7	1.9
2018-Aug-13 Mon	###	###	25.73	25.81			38.0	38.0	###
2018-Aug-10 Fri	###	###	###	###			###	###	0.0
2018-Aug-09 Thu	###	26.29	###	###			###	###	0.0
2018-Aug-08 Wed	25.76	###	###	###	1,116,878	0	###	###	0.0
2018-Aug-07 Tue	###	###	25.855	###	652,429	8,434,275	###	###	0.0
2018-Aug-06 Mon	26	26.23	###	###			###	###	0.0
2018-Aug-03 Fri	26.5	26.81	###	26.2			###	###	###
2018-Aug-02 Thu	26.25	26.51	###	###	667,728	###	80.2	80.2	0.0
2018-Aug-01 Wed	###	###	25.88	###	646,924	###	###	###	0.0
2018-Jul-31 Tue	###	###	25.88	###			40.0	40.0	0.0
2018-Jul-30 Mon	###	26.28	###	###	347,620	4,567,726	73.4	73.4	0.0
2018-Jul-27 Fri	###	26.54	###	26.29	845,854	11,224,482	30.3	30.3	1.9
2018-Jul-26 Thu	26.21	###	###	26.25	709,359	0	###	###	1.9
2018-Jul-25 Wed	###	###	###	26.22			###	###	1.9
2018-Jul-24 Tue	###	26.54	26	26.52			88.3	88.3	1.9
2018-Jul-23 Mon	26.48	26.575	26.285	###	654,186	###	###	###	0.0
2018-Jul-20 Fri	26.55	###	26.52	26.75	667,343	###	###	###	###
2018-Jul-19 Thu	###	26.76	###	26.49	1,197,726	16,025,573	28.0	28.0	1.9
2018-Jul-18 Wed	26.24	###	###	26.57			82.7	82.7	1.9
2018-Jul-17 Tue	###	26.56	###	26.2			81.7	81.7	###
2018-Jul-16 Mon	26.42	26.51	26.24	###	2,893,051	76,304,220	38.7	38.7	0.0
2018-Jul-13 Fri	26.48	###	26.22	26.23	1,175,959	15,416,822	###	###	###
2018-Jul-12 Thu	###	26.8	26	26.46	3,167,926	83,633,246	74.4	74.4	1.9
2018-Jul-11 Wed	25.21	25.41	###	###			40.2	40.2	0.0
2018-Jul-10 Tue	25.4	25.77	25.23	25.23			29.3	29.3	1.8
2018-Jul-09 Mon	###	25.29	###	25.2			###	###	1.8
2018-Jul-06 Fri	###	###	24.84	###	864,075	###	###	###	0.0
2018-Jul-05 Thu	###	###	24.74	###	1,422,788	17,599,887	###	###	0.0
2018-Jul-04 Wed	24.85	###	24.73	24.87	711,825	###	###	###	###
2018-Jul-03 Tue	###	24.86	24.53	24.71	794,275	19,614,621	###	###	###
2018-Jul-02 Mon	###	###	###	24.59			###	###	###
2018-Jun-29 Fri	24.78	24.78	24.48	24.53	2,000,057	###	###	###	1.8
2018-Jun-28 Thu	###	25	24.8	###			34.6	34.6	0.0
2018-Jun-27 Wed	24.83	###	24.77	###			76.3	76.3	0.0
2018-Jun-26 Tue	24.86	25	###	###	685,574	8,569,675	###	###	0.0
2018-Jun-25 Mon	###	###	24.82	###			34.3	34.3	0.0
2018-Jun-22 Fri	###	25.27	###	25.24	757,380	###	###	###	1.8
2018-Jun-21 Thu	###	###	24.85	###	1,678,051	20,849,783	###	###	0.0
2018-Jun-20 Wed	###	###	24.7	###			###	###	0.0
2018-Jun-19 Tue	24.4	24.77	###	24.71			###	###	###
2018-Jun-18 Mon	###	24.545	24.25	###			###	###	0.0
2018-Jun-15 Fri	###	###	###	###	1,810,642	0	###	###	0.0
2018-Jun-14 Thu	24.22	24.28	23.78	###			19.5	19.5	0.0
2018-Jun-13 Wed	24.28	###	###	24.28			76.5	76.5	1.7
2018-Jun-12 Tue	###	24.54	###	24.25	1,364,786	16,745,924	39.3	39.3	1.7
2018-Jun-08 Fri	###	###	###	24.25	783,522	0	###	###	1.7
2018-Jun-07 Thu	23.81	24.27	23.81	###			###	###	0.0
2018-Jun-06 Wed	23.49	23.84	23.48	23.82	1,072,124	25,366,453	83.8	83.8	###
2018-Jun-05 Tue	23.57	###	23.24	23.59			###	###	1.7
2018-Jun-04 Mon	23.82	23.89	23.5	###	562,343	###	25.0	25.0	0.0
2018-Jun-01 Fri	23.55	###	23.5	23.79			###	###	###
2018-May-31 Thu	23.72	23.78	23.56	23.56	2,782,045	###	26.8	26.8	1.7
2018-May-30 Wed	23.59	23.82	23.51	23.72			###	###	1.7
2018-May-29 Tue	23.51	23.74	23.5	23.72			79.1	79.1	1.7
2018-May-28 Mon	###	23.73	23.23	###			83.6	83.6	0.0
2018-May-25 Fri	###	24.25	###	###			27.0	27.0	0.0
2018-May-24 Thu	###	###	###	###			###	###	0.0
2018-May-23 Wed	23.7	###	###	###			85.7	85.7	0.0
2018-May-22 Tue	###	###	###	###			84.5	84.5	0.0
2018-May-21 Mon	###	###	###	###	773,189	0	###	###	0.0
2018-May-18 Fri	###	23.79	23.55	###	338,525	8,012,886	###	###	0.0
2018-May-17 Thu	23.89	###	23.56	###			25.1	25.1	0.0
2018-May-16 Wed	23.81	###	23.73	###			78.8	78.8	0.0
2018-May-15 Tue	23.8	23.82	###	###			###	###	0.0
2018-May-14 Mon	###	23.81	23.59	23.81	486,729	11,535,477	77.4	77.4	###
2018-May-11 Fri	###	23.82	###	###	355,882	4,238,554	71.9	71.9	0.0
2018-May-10 Thu	23.75	23.81	23.48	###	577,841	13,663,050	###	###	0.0
2018-May-09 Wed	23.78	23.78	###	###	838,229	9,966,542	###	###	0.0
2018-May-08 Tue	23.87	###	23.73	23.74	543,358	6,446,942	32.9	32.9	1.7
2018-May-07 Mon	###	###	###	23.75	486,152	0	29.8	29.8	###
2018-May-04 Fri	###	###	23.74	23.82	368,350	###	38.5	38.5	###
2018-May-03 Thu	23.88	###	###	23.81	662,459	0	33.7	33.7	###
2018-May-02 Wed	###	23.89	###	23.74	712,659	###	###	###	1.7
2018-May-01 Tue	23.41	23.73	23.4	###			###	###	0.0
2018-Apr-30 Mon	###	23.76	23.52	###			###	###	0.0
2018-Apr-27 Fri	23.58	23.79	23.54	###	771,854	18,265,924	72.1	72.1	0.0
2018-Apr-26 Thu	23.56	###	###	###	962,442	0	27.9	27.9	0.0
2018-Apr-24 Tue	###	23.41	###	###			75.8	75.8	0.0
2018-Apr-23 Mon	###	###	###	###			###	###	0.0
2018-Apr-20 Fri	23.2	23.24	23	###	636,752	###	###	###	0.0
2018-Apr-19 Thu	23.51	23.53	###	23.25	688,985	###	###	###	###
2018-Apr-18 Wed	23.49	23.57	23.23	23.41			###	###	1.7
2018-Apr-17 Tue	23.48	23.59	###	###			###	###	0.0
2018-Apr-16 Mon	###	###	###	23.24	455,954	0	79.9	79.9	###
2018-Apr-13 Fri	22.7	###	###	###	618,756	0	80.4	80.4	0.0
2018-Apr-12 Thu	22.76	###	22.58	22.85			###	###	1.6
2018-Apr-11 Wed	22.79	###	22.71	###	1,041,856	11,830,274	78.8	78.8	0.0
2018-Apr-10 Tue	###	###	22.88	###	851,250	###	65.0	65.0	0.0
2018-Apr-09 Mon	22.82	23.26	22.755	###	551,645	12,691,972	83.3	83.3	0.0
2018-Apr-06 Fri	22.78	###	22.74	22.83	1,016,554	###	69.6	69.6	###
2018-Apr-05 Thu	22.54	###	22.52	22.81	616,043	6,936,644	###	###	###
2018-Apr-04 Wed	22.55	22.73	22.48	###			###	###	0.0
2018-Apr-03 Tue	22.79	###	###	22.71			36.0	36.0	1.6
2018-Mar-29 Thu	###	23.045	###	22.88	1,378,529	###	81.1	81.1	1.6
2018-Mar-28 Wed	###	###	22.58	###			86.0	86.0	0.0
2018-Mar-27 Tue	###	23.22	22.89	23.22	820,024	18,905,653	65.4	65.4	1.7
2018-Mar-26 Mon	23	###	###	###	614,779	0	75.0	75.0	0.0
2018-Mar-23 Fri	###	###	###	23.21	1,285,052	0	###	###	1.7
2018-Mar-22 Thu	###	23.52	23	23.4	822,676	19,135,443	###	###	###
2018-Mar-21 Wed	23.51	23.52	###	23.44			###	###	1.7
2018-Mar-20 Tue	23.76	23.83	23.52	###			###	###	0.0
2018-Mar-19 Mon	###	###	###	23.82			31.7	31.7	###
2018-Mar-16 Fri	23.82	###	23.645	23.87			67.0	67.0	###
2018-Mar-15 Thu	23.72	###	###	###	903,681	0	###	###	0.0
2018-Mar-14 Wed	23.86	###	23.79	23.86			###	###	1.7
2018-Mar-13 Tue	24	###	23.88	###	662,478	7,909,987	###	###	0.0
2018-Mar-12 Mon	###	###	###	###			38.2	38.2	0.0
2018-Mar-09 Fri	23.84	###	23.84	###	917,723	10,939,258	73.1	73.1	0.0
2018-Mar-08 Thu	23.81	23.84	23.685	23.84	779,925	###	###	###	1.7
2018-Mar-07 Wed	###	###	23.43	23.56	996,275	###	38.0	38.0	1.7
2018-Mar-06 Tue	23.8	###	###	23.8	1,108,046	0	68.9	68.9	1.7
2018-Mar-05 Mon	###	###	###	###	582,543	0	###	###	0.0
2018-Mar-02 Fri	###	24.21	23.82	###			###	###	0.0
2018-Mar-01 Thu	24.29	###	###	24.25	626,724	0	42.5	42.5	1.7
2018-Feb-28 Wed	###	24.57	24.29	24.5	1,557,189	38,042,127	75.0	75.0	1.8
2018-Feb-27 Tue	###	24.475	###	###	1,294,087	15,836,389	81.9	81.9	0.0
2018-Feb-26 Mon	24.24	24.24	###	###	648,178	###	###	###	0.0
2018-Feb-23 Fri	###	###	###	###			71.3	71.3	0.0
2018-Feb-22 Thu	###	###	###	###	836,028	0	74.2	74.2	0.0
2018-Feb-21 Wed	###	24.155	###	###			71.0	71.0	0.0
2018-Feb-20 Tue	###	###	23.82	###	797,551	###	###	###	0.0
2018-Feb-19 Mon	###	24.24	23.86	###			###	###	0.0
2018-Feb-16 Fri	23.7	24.175	###	23.86	1,158,650	14,005,181	76.5	76.5	1.7
2018-Feb-15 Thu	###	23.86	###	23.77			81.3	81.3	1.7
2018-Feb-14 Wed	24.44	24.51	###	24.21	1,054,524	###	33.1	33.1	###
2018-Feb-13 Tue	24.42	24.53	24.21	24.43			64.7	64.7	1.7
2018-Feb-12 Mon	24.2	24.48	###	###	968,326	###	###	###	0.0
2018-Feb-09 Fri	###	24.58	24.27	###			59.6	59.6	0.0
2018-Feb-08 Thu	###	###	###	###	1,549,129	0	87.3	87.3	0.0
2018-Feb-07 Wed	24.54	###	24.26	###			23.0	23.0	0.0
2018-Feb-06 Tue	###	24.52	###	###	1,773,944	21,748,553	86.4	86.4	0.0
2018-Feb-05 Mon	###	###	###	24.86	1,182,929	0	87.5	87.5	1.8
2018-Feb-02 Fri	24.42	###	24.25	###			77.6	77.6	0.0
2018-Feb-01 Thu	###	###	###	###			77.7	77.7	0.0
2018-Jan-31 Wed	###	###	23.21	23.85			###	###	###
2018-Jan-30 Tue	###	23.525	###	###			###	###	0.0
2018-Jan-29 Mon	###	23.23	23	###	640,845	###	38.3	38.3	0.0
2018-Jan-25 Thu	###	###	22.89	###	849,558	###	34.8	34.8	0.0
2018-Jan-24 Wed	###	###	###	###			34.3	34.3	0.0
2018-Jan-23 Tue	23.29	###	###	###			24.7	24.7	0.0
2018-Jan-22 Mon	###	23.45	###	###			32.3	32.3	0.0
2018-Jan-19 Fri	23.49	23.54	###	23.4			39.6	39.6	###
2018-Jan-18 Thu	23.57	###	23.25	23.26			###	###	###
2018-Jan-17 Wed	###	23.55	###	23.51			79.1	79.1	###
2018-Jan-16 Tue	23.57	###	23.41	23.47			###	###	###
2018-Jan-15 Mon	###	23.74	###	###			###	###	0.0
2018-Jan-12 Fri	23.47	23.645	23.41	23.48	646,872	15,219,280	###	###	1.7
2018-Jan-11 Thu	23.42	23.52	###	23.47	808,942	9,513,157	###	###	###
2018-Jan-02 Tue	22.85	###	22.71	22.82	262,684	2,982,776	31.8	31.8	###
2017-Dec-29 Fri	###	###	22.8	22.86	534,548	6,093,847	26.3	26.3	1.6
2017-Dec-28 Thu	###	###	22.88	###			###	###	0.0
2017-Dec-27 Wed	###	###	22.89	###	268,023	3,067,523	###	###	0.0
2017-Dec-22 Fri	23.22	23.22	###	###	970,341	11,265,659	20.3	20.3	0.0
2017-Dec-21 Thu	###	###	###	###			25.0	25.0	0.0
2017-Dec-20 Wed	23.2	###	###	###			###	###	0.0
2017-Dec-19 Tue	###	###	###	23.22			###	###	1.7
2017-Dec-18 Mon	23.24	23.4	###	23.23	943,389	11,037,651	36.1	36.1	###
2017-Dec-15 Fri	###	###	22.83	###	1,137,186	12,980,978	76.3	76.3	0.0
2017-Dec-08 Fri	22.86	22.87	22.78	22.85			34.3	34.3	1.6
2017-Dec-07 Thu	22.57	22.76	22.52	22.71			###	###	1.6
2017-Dec-06 Wed	22.51	###	###	22.52	907,184	0	71.9	71.9	1.6
2017-Dec-05 Tue	22.54	###	22.42	22.53	493,351	###	41.8	41.8	###
2017-Dec-04 Mon	22.55	###	22.5	22.54			###	###	###
2017-Dec-01 Fri	###	###	22.27	22.59	747,955	8,328,478	###	###	###
2017-Nov-30 Thu	22.45	22.47	###	22.28			30.8	30.8	###
2017-Nov-29 Wed	###	22.5	22.21	###			68.3	68.3	0.0
2017-Nov-28 Tue	###	###	###	22.24	1,260,888	0	76.7	76.7	1.6
2017-Nov-27 Mon	22	22.22	###	###	732,821	8,141,641	###	###	0.0
2017-Nov-24 Fri	###	###	21.58	###	761,448	8,216,023	###	###	0.0
2017-Nov-23 Thu	21.56	21.78	21.52	21.73			76.2	76.2	1.6
2017-Nov-22 Wed	###	21.75	21.54	###			###	###	0.0
2017-Nov-21 Tue	###	###	21.44	21.59			###	###	1.5
2017-Nov-20 Mon	###	###	###	###	828,152	0	82.1	82.1	0.0
2017-Nov-17 Fri	###	21.8	###	21.7			###	###	1.6
2017-Nov-16 Thu	###	21.48	###	21.42			###	###	1.5
2017-Nov-15 Wed	21.46	21.51	21.145	###			###	###	0.0
2017-Nov-14 Tue	###	###	21.46	21.49			24.1	24.1	###
2017-Nov-13 Mon	###	###	21.89	###			###	###	0.0
2017-Nov-10 Fri	###	###	###	###	532,289	0	###	###	0.0
2017-Nov-09 Thu	21.85	###	21.84	###	1,780,352	19,441,443	69.5	69.5	0.0
2017-Nov-08 Wed	###	###	###	21.75	1,009,887	0	27.2	27.2	###
2017-Nov-07 Tue	21.79	###	###	21.87			###	###	1.6
2017-Nov-06 Mon	###	21.87	###	###	619,246	6,771,455	36.6	36.6	0.0
2017-Nov-03 Fri	###	21.78	21.57	21.71	360,554	###	64.8	64.8	###
2017-Nov-02 Thu	21.8	21.81	###	21.7	767,424	8,368,758	###	###	1.6
2017-Nov-01 Wed	21.81	21.86	###	###			###	###	0.0
2017-Oct-31 Tue	21.82	###	###	21.77	701,477	0	###	###	1.6
2017-Oct-30 Mon	21.71	###	21.55	21.81	732,583	7,893,581	###	###	1.6
2017-Oct-27 Fri	21.89	###	21.53	###	1,099,045	###	24.3	24.3	0.0
2017-Oct-26 Thu	###	###	21.52	21.88	879,652	9,465,055	82.5	82.5	1.6
2017-Oct-25 Wed	21.55	21.59	21.43	21.55	852,387	18,334,844	###	###	###
2017-Oct-24 Tue	21.52	21.81	21.52	###			72.3	72.3	0.0
2017-Oct-23 Mon	21.73	21.73	21.52	###	493,787	10,678,143	35.6	35.6	0.0
2017-Oct-20 Fri	###	21.75	21.5	21.7			###	###	1.6
2017-Oct-19 Thu	21.41	###	21.41	21.55	1,044,250	###	###	###	###
2017-Oct-18 Wed	###	###	21.5	21.56			###	###	1.5
2017-Oct-17 Tue	21.77	21.88	21.58	21.59			###	###	1.5
2017-Oct-16 Mon	21.88	21.88	###	###			26.5	26.5	0.0
2017-Oct-13 Fri	###	21.86	21.56	21.79			73.1	73.1	###
2017-Oct-12 Thu	###	###	###	21.5			73.0	73.0	1.5
2017-Oct-11 Wed	###	###	###	21.29	777,281	0	###	###	###
2017-Oct-10 Tue	21	###	###	###	534,059	0	###	###	0.0
2017-Oct-09 Mon	###	###	20.945	###			73.5	73.5	0.0
2017-Oct-06 Fri	20.71	20.84	###	20.82			70.5	70.5	1.5
2017-Oct-05 Thu	###	###	###	###	876,185	0	###	###	0.0
2017-Oct-04 Wed	20.85	###	###	20.74			30.7	30.7	###
2017-Oct-03 Tue	###	###	###	###	687,742	0	###	###	0.0
2017-Oct-02 Mon	###	###	###	###	484,585	0	76.6	76.6	0.0
2017-Sep-29 Fri	###	###	20.88	###	1,167,773	12,191,550	###	###	0.0
2017-Sep-28 Thu	###	###	21.055	###			30.8	30.8	0.0
2017-Sep-27 Wed	21.23	21.25	###	###	818,483	8,696,381	26.0	26.0	0.0
2017-Sep-26 Tue	21.4	###	###	21.22	1,366,881	0	28.6	28.6	1.5
2017-Sep-25 Mon	21.4	21.44	21.26	21.42			###	###	1.5
2017-Sep-22 Fri	###	21.42	###	###			###	###	0.0
2017-Sep-21 Thu	21.26	21.375	###	###	1,033,470	###	77.4	77.4	0.0
2017-Sep-20 Wed	###	21.52	###	21.44			###	###	###
2017-Sep-19 Tue	21.5	21.57	21.29	###			28.3	28.3	0.0
2017-Sep-18 Mon	21.28	###	21.22	###			73.7	73.7	0.0
2017-Sep-15 Fri	20.87	21.24	20.87	###			82.6	82.6	0.0
2017-Sep-14 Thu	###	###	20.84	###	1,186,941	12,367,925	28.4	28.4	0.0
2017-Sep-13 Wed	###	21.41	###	###			35.8	35.8	0.0
2017-Sep-12 Tue	21.41	21.41	20.85	###	924,782	19,540,643	21.7	21.7	0.0
2017-Sep-11 Mon	###	21.41	###	21.24			76.0	76.0	1.5
2017-Sep-08 Fri	21	###	20.845	###			###	###	0.0
2017-Sep-07 Thu	21.55	###	###	21.41	1,059,386	0	###	###	###
2017-Sep-06 Wed	21.45	21.53	###	21.43	748,788	###	31.6	31.6	###
2017-Sep-05 Tue	21.8	###	21.28	21.46	1,436,844	15,288,020	###	###	1.5
2017-Sep-04 Mon	###	###	21.76	21.82	653,257	###	###	###	1.6
2017-Sep-01 Fri	###	###	###	22			###	###	###
2017-Aug-31 Thu	21.8	###	###	###			68.5	68.5	0.0
2017-Aug-30 Wed	21.84	###	21.7	21.73	468,859	5,087,120	###	###	1.6
2017-Aug-29 Tue	21.88	21.89	21.55	21.87	839,455	###	37.1	37.1	1.6
2017-Aug-28 Mon	###	###	###	22			###	###	###
2017-Aug-25 Fri	###	22.2	###	###			69.6	69.6	0.0
2017-Aug-24 Thu	###	22.21	21.925	###			67.4	67.4	0.0
2017-Aug-23 Wed	22.45	22.47	###	###	890,826	###	22.7	22.7	0.0
2017-Aug-22 Tue	22.4	22.45	###	22.29	1,203,773	13,512,351	###	###	1.6
2017-Aug-21 Mon	22.5	22.5	22.22	###	765,153	17,108,821	31.5	31.5	0.0
2017-Aug-18 Fri	22.56	###	22.28	###	1,502,827	###	66.1	66.1	0.0
2017-Aug-17 Thu	23.4	23.41	22.49	###	1,921,540	44,099,343	###	###	0.0
2017-Aug-16 Wed	23.4	23.76	22.82	23.59			75.8	75.8	1.7
2017-Aug-15 Tue	###	23.23	###	###			###	###	0.0
2017-Aug-14 Mon	22.79	###	22.79	22.86	441,626	5,032,328	73.4	73.4	1.6
2017-Aug-11 Fri	###	22.83	22.58	22.77	638,471	14,496,484	77.7	77.7	###
2017-Aug-10 Thu	###	###	22.89	###			75.8	75.8	0.0
2017-Aug-09 Wed	22.76	###	22.71	###			###	###	0.0
2017-Aug-08 Tue	22.84	22.85	22.41	###			30.8	30.8	0.0
2017-Aug-07 Mon	###	22.725	22.58	###	502,446	11,381,658	71.6	71.6	0.0
2017-Aug-04 Fri	###	22.425	###	###	639,970	###	80.5	80.5	0.0
2017-Aug-03 Thu	###	###	###	###			74.4	74.4	0.0
2017-Aug-02 Wed	###	22.42	22.21	22.26			31.3	31.3	1.6
2017-Aug-01 Tue	###	22.41	###	###			###	###	0.0
2017-Jul-31 Mon	22.24	###	22.23	22.29	677,328	###	###	###	1.6
2017-Jul-28 Fri	22.47	22.56	22.24	###	1,165,623	26,109,955	###	###	0.0
2017-Jul-27 Thu	22.8	22.81	###	###	737,729	###	27.4	27.4	0.0
2017-Jul-26 Wed	22.86	22.88	###	###	569,877	###	###	###	0.0
2017-Jul-25 Tue	###	22.775	###	###	1,554,476	###	###	###	0.0
2017-Jul-24 Mon	22.45	22.57	###	22.52			###	###	1.6
2017-Jul-21 Fri	22.44	22.855	###	###	694,729	###	79.1	79.1	0.0
2017-Jul-20 Thu	22.58	###	22.49	###			73.8	73.8	0.0
2017-Jul-19 Wed	22.71	22.76	22.42	22.57			28.0	28.0	1.6
2017-Jul-18 Tue	22.79	###	22.55	###			34.3	34.3	0.0
2017-Jul-17 Mon	22.82	###	22.77	22.87	534,241	###	72.6	72.6	###
2017-Jul-14 Fri	###	###	###	22.78	1,279,581	0	###	###	1.6
2017-Jul-13 Thu	22.5	22.685	22.5	22.56	1,138,180	###	68.6	68.6	###
2017-Jul-12 Wed	###	###	22.22	###			###	###	0.0
2017-Jul-11 Tue	###	22.945	22.59	22.74	1,348,944	30,712,082	###	###	1.6
2017-Jul-10 Mon	###	23.26	22.52	###			16.1	16.1	0.0
2017-Jul-07 Fri	###	###	22.82	###			22.4	22.4	0.0
2017-Jul-06 Thu	###	###	###	23.4	1,050,551	0	###	###	###
2017-Jul-05 Wed	###	###	23.22	###	1,486,088	17,253,481	###	###	0.0
2017-Jul-04 Tue	###	###	###	24.28			73.1	73.1	1.7
2017-Jul-03 Mon	###	24.2	23.8	23.83	546,342	###	26.1	26.1	1.7
2017-Jun-30 Fri	###	24.49	24.2	24.22	1,883,052	###	###	###	1.7
2017-Jun-29 Thu	24.49	24.58	24.4	24.58	577,942	###	66.3	66.3	1.8
2017-Jun-28 Wed	24.24	24.45	###	24.43	702,775	8,591,424	69.4	69.4	1.7
2017-Jun-27 Tue	###	24.255	###	24.25	681,171	###	###	###	1.7
2017-Jun-26 Mon	###	24.4	###	24.26	594,850	7,257,170	80.3	80.3	1.7
2017-Jun-23 Fri	###	###	###	###	738,774	0	###	###	0.0
2017-Jun-22 Thu	23.76	###	###	###	923,655	0	73.8	73.8	0.0
2017-Jun-21 Wed	###	###	23.75	###	884,677	###	###	###	0.0
2017-Jun-20 Tue	24.27	###	###	###			23.9	23.9	0.0
2017-Jun-19 Mon	###	24.25	###	24.22	741,183	8,986,843	###	###	1.7
2017-Jun-16 Fri	###	###	###	###			###	###	0.0
2017-Jun-15 Thu	###	###	###	###	2,031,182	0	###	###	0.0
2017-Jun-14 Wed	24	###	23.85	###			62.8	62.8	0.0
2017-Jun-13 Tue	23.2	###	###	###			###	###	0.0
2017-Jun-09 Fri	###	23.22	###	###			67.1	67.1	0.0
2017-Jun-08 Thu	23.22	###	###	###	719,648	0	29.7	29.7	0.0
2017-Jun-07 Wed	23.46	23.49	###	23.43			###	###	###
2017-Jun-06 Tue	23.75	23.83	###	###	642,174	###	###	###	0.0
2017-Jun-05 Mon	###	###	###	23.75	764,140	0	29.8	29.8	###
2017-Jun-02 Fri	###	24.225	###	###	1,079,328	###	26.7	26.7	0.0
2017-Jun-01 Thu	###	23.875	23.28	23.71	1,090,357	###	86.4	86.4	###
2017-May-31 Wed	22.84	###	22.81	###			83.9	83.9	0.0
2017-May-30 Tue	22.75	22.79	###	22.71	442,756	###	34.3	34.3	1.6
2017-May-29 Mon	22.84	###	###	###			33.6	33.6	0.0
2017-May-26 Fri	###	22.73	###	22.57			31.1	31.1	1.6
2017-May-25 Thu	22.42	22.56	###	22.45			###	###	###
2017-May-24 Wed	22.56	###	###	22.42			###	###	###
2017-May-23 Tue	###	22.75	22.52	22.55	546,489	12,369,778	34.6	34.6	###
2017-May-22 Mon	###	22.72	22.46	22.52	575,078	###	###	###	1.6
2017-May-19 Fri	22.46	22.55	###	22.46			###	###	1.6
2017-May-18 Thu	22.54	###	###	22.47			###	###	###
2017-May-17 Wed	23	###	22.75	22.87	835,389	9,502,549	###	###	###
2017-May-16 Tue	23.5	23.5	###	23.21	670,740	###	23.9	23.9	1.7
2017-May-15 Mon	###	23.2	22.945	23.2			###	###	1.7
2017-May-12 Fri	###	23.4	###	###			26.6	26.6	0.0
2017-May-11 Thu	23.4	23.72	23.325	23.49	719,056	###	74.7	74.7	1.7
2017-May-10 Wed	###	23.27	###	23.24			76.3	76.3	###
2017-May-09 Tue	22.74	23	###	###	922,344	10,606,956	###	###	0.0
2017-May-08 Mon	22.85	###	22.72	###			77.8	77.8	0.0
2017-May-05 Fri	22.7	22.7	22.47	22.5			27.4	27.4	1.6
2017-May-04 Thu	###	22.76	###	22.56			30.0	30.0	###
2017-May-03 Wed	###	###	###	###	650,825	0	82.3	82.3	0.0
2017-May-02 Tue	###	22.46	###	###	1,095,650	12,304,149	73.2	73.2	0.0
2017-May-01 Mon	22.2	###	###	###	769,282	0	###	###	0.0
2017-Apr-28 Fri	###	###	###	###			###	###	0.0
2017-Apr-27 Thu	21.89	###	21.84	###	613,220	###	###	###	0.0
2017-Apr-26 Wed	###	###	###	21.83			###	###	###
2017-Apr-24 Mon	21.48	###	21.44	21.54			###	###	1.5
2017-Apr-21 Fri	21.53	21.57	###	21.47	622,649	###	29.2	29.2	###
2017-Apr-20 Thu	###	21.52	###	21.52	790,141	###	###	###	1.5
2017-Apr-19 Wed	###	###	###	###			71.0	71.0	0.0
2017-Apr-18 Tue	21.58	21.58	21.26	21.28			###	###	1.5
2017-Apr-13 Thu	###	21.7	21.5	21.57			33.6	33.6	###
2017-Apr-12 Wed	21.47	21.7	21.41	###	710,879	###	###	###	0.0
2017-Apr-11 Tue	21.47	21.82	21.455	21.51	795,541	###	70.0	70.0	###
2017-Apr-10 Mon	21.54	###	21.43	21.54			###	###	1.5
2017-Apr-07 Fri	###	###	21.41	21.52			28.6	28.6	1.5
2017-Apr-06 Thu	###	###	21.29	21.48			27.0	27.0	1.5
2017-Apr-05 Wed	###	21.8	21.51	21.76	801,089	17,347,582	75.8	75.8	1.6
2017-Apr-04 Tue	22	###	21.745	21.82	684,647	7,443,824	25.4	25.4	1.6
2017-Apr-03 Mon	###	###	21.79	###			###	###	0.0
2017-Mar-31 Fri	###	###	###	###			17.3	17.3	0.0
2017-Mar-30 Thu	22	###	###	22.24			80.3	80.3	1.6
2017-Mar-29 Wed	###	22.2	21.88	###			71.9	71.9	0.0
2017-Mar-28 Tue	21.75	###	###	###	666,872	0	###	###	0.0
2017-Mar-27 Mon	21.5	21.7	21.43	###	773,753	16,685,983	###	###	0.0
2017-Mar-24 Fri	21.29	21.5	21.27	21.47			77.2	77.2	###
2017-Mar-23 Thu	###	21.29	###	21.29			82.5	82.5	###
2017-Mar-22 Wed	###	21.4	###	###			27.8	27.8	0.0
2017-Mar-21 Tue	###	21.49	21.26	21.45			70.5	70.5	1.5
2017-Mar-20 Mon	###	###	###	###	809,223	0	###	###	0.0
2017-Mar-17 Fri	###	###	###	###	822,171	0	25.7	25.7	0.0
2017-Mar-16 Thu	###	21.42	21.21	###	1,577,944	33,633,876	30.0	30.0	0.0
2017-Mar-15 Wed	###	###	###	21.28			27.8	27.8	1.5
2017-Mar-14 Tue	###	21.5	21.2	###	679,824	14,514,242	###	###	0.0
2017-Mar-13 Mon	21.27	###	###	###			###	###	0.0
2017-Mar-10 Fri	###	###	21.21	###			###	###	0.0
2017-Mar-09 Thu	21.25	###	###	###			31.1	31.1	0.0
2017-Mar-08 Wed	21.23	###	###	###	990,385	0	###	###	0.0
2017-Mar-07 Tue	###	###	###	###	1,217,088	0	70.2	70.2	0.0
2017-Mar-06 Mon	###	21.51	21.2	###	689,758	14,729,782	33.6	33.6	0.0
2017-Mar-03 Fri	###	###	###	21.59			###	###	1.5
2017-Mar-02 Thu	###	21.73	###	21.53			27.8	27.8	1.5
2017-Mar-01 Wed	21.56	###	21.42	21.5			38.6	38.6	1.5
2017-Feb-28 Tue	21.7	21.72	21.52	21.52	1,044,756	22,587,624	33.0	33.0	1.5
2017-Feb-27 Mon	###	21.84	21.5	###			72.8	72.8	0.0
2017-Feb-24 Fri	21.86	21.89	21.55	21.57			###	###	###
2017-Feb-23 Thu	###	###	###	21.77	1,172,584	0	###	###	1.6
2017-Feb-22 Wed	21.5	###	21.5	###			###	###	0.0
2017-Feb-21 Tue	21.49	21.55	###	21.45			###	###	1.5
2017-Feb-20 Mon	21.44	###	###	21.42			###	###	1.5
2017-Feb-17 Fri	###	###	###	###	1,266,626	0	25.4	25.4	0.0
2017-Feb-16 Thu	21.79	21.84	###	###	1,541,078	16,828,571	33.2	33.2	0.0
2017-Feb-15 Wed	22.25	22.27	21.73	###	1,110,640	24,434,080	###	###	0.0
2017-Feb-14 Tue	###	###	21.85	###	626,681	6,846,489	18.0	18.0	0.0
2017-Feb-13 Mon	21.81	###	21.81	###	552,782	6,028,087	###	###	0.0
2017-Feb-10 Fri	###	###	###	21.84			###	###	1.6
2017-Feb-09 Thu	21.7	21.7	21.425	###	664,921	14,337,359	28.9	28.9	0.0
2017-Feb-08 Wed	21.28	###	###	###			82.0	82.0	0.0
2017-Feb-07 Tue	21.4	21.41	20.84	###	1,037,253	###	26.6	26.6	0.0
2017-Feb-06 Mon	###	21.48	21.27	21.4			###	###	1.5
2017-Feb-03 Fri	###	###	###	21.25			###	###	1.5
2017-Feb-02 Thu	###	21.21	###	###			###	###	0.0
2017-Feb-01 Wed	20.81	###	###	###	798,082	0	###	###	0.0
2017-Jan-31 Tue	###	###	20.77	20.82			25.5	25.5	1.5
2017-Jan-30 Mon	###	21.4	###	###	863,955	###	78.0	78.0	0.0
2017-Jan-27 Fri	###	21.46	###	21.2			69.0	69.0	1.5
2017-Jan-25 Wed	21.48	21.51	###	###	1,014,870	10,914,926	19.1	19.1	0.0
2017-Jan-24 Tue	###	21.25	###	21.23	874,554	###	71.3	71.3	###
2017-Jan-23 Mon	###	###	###	21			###	###	1.5
2017-Jan-20 Fri	###	###	###	21			30.7	30.7	1.5
2017-Jan-19 Thu	21.28	21.28	###	###			###	###	0.0
2017-Jan-18 Wed	###	###	###	21	1,163,626	0	36.9	36.9	1.5
2017-Jan-17 Tue	###	###	20.88	21			37.2	37.2	1.5
2017-Jan-16 Mon	21.5	21.5	###	###	500,042	5,375,451	18.3	18.3	0.0
2017-Jan-13 Fri	###	###	###	###	775,840	0	35.4	35.4	0.0
2017-Jan-12 Thu	21.75	21.77	###	21.22	813,582	8,855,840	13.2	13.2	1.5
2017-Jan-11 Wed	22.24	22.24	###	###			###	###	0.0
2017-Jan-10 Tue	22.45	22.45	21.75	21.8	881,651	19,484,487	9.5	9.5	1.6
2017-Jan-09 Mon	###	22.29	###	###			77.8	77.8	0.0
2017-Jan-06 Fri	###	###	21.74	21.82	565,423	6,146,148	###	###	1.6
2017-Jan-05 Thu	21.59	21.85	21.51	21.76			###	###	1.6
2017-Jan-04 Wed	###	###	###	21.52			###	###	1.5
2017-Jan-03 Tue	21.4	###	###	21.56	636,785	0	71.7	71.7	1.5
2016-Dec-30 Fri	###	21.48	###	21.4	404,478	###	83.1	83.1	1.5
2016-Dec-29 Thu	###	21.53	###	21.45	571,687	###	68.1	68.1	1.5
2016-Dec-28 Wed	###	21.52	###	21.24	653,946	7,036,458	18.3	18.3	1.5
2016-Dec-23 Fri	###	###	###	###	404,744	0	###	###	0.0
2016-Dec-22 Thu	###	###	###	21.22			###	###	1.5
2016-Dec-21 Wed	21.55	###	###	###	1,331,388	0	16.3	16.3	0.0
2016-Dec-20 Tue	###	21.76	21.47	###	1,236,549	###	###	###	0.0
2016-Dec-19 Mon	21.78	###	###	###	781,826	0	###	###	0.0
2016-Dec-16 Fri	21.79	21.79	21.54	21.59	1,098,179	23,792,048	###	###	1.5
2016-Dec-15 Thu	###	21.72	###	###	1,051,378	###	###	###	0.0
2016-Dec-14 Wed	21.75	21.75	21.56	###	746,442	###	###	###	0.0
2016-Dec-13 Tue	21.8	###	21.41	21.43			###	###	###
2016-Dec-12 Mon	###	22.22	21.84	###	790,974	17,425,157	###	###	0.0
2016-Dec-09 Fri	22	22.28	21.76	###			###	###	0.0
2016-Dec-08 Thu	21.8	###	21.55	###			###	###	0.0
2016-Dec-07 Wed	21.55	###	###	21.51	771,448	0	###	###	###
2016-Dec-06 Tue	###	21.52	21.27	21.46			74.8	74.8	1.5
2016-Dec-05 Mon	21.52	###	###	###	795,974	0	###	###	0.0
2016-Dec-02 Fri	22	###	###	###	928,058	0	25.6	25.6	0.0
2016-Dec-01 Thu	###	###	21.71	###			###	###	0.0
2016-Nov-30 Wed	21.73	###	21.52	21.8	3,484,279	37,490,842	74.4	74.4	1.6
2016-Nov-29 Tue	21.42	21.84	###	21.76			###	###	1.6
2016-Nov-28 Mon	21.73	###	21.42	21.42			###	###	1.5
2016-Nov-25 Fri	###	###	21.79	21.8	754,522	###	22.4	22.4	1.6
2016-Nov-24 Thu	###	###	21.84	###	727,186	7,940,871	###	###	0.0
2016-Nov-23 Wed	21.73	###	###	###	981,040	0	77.2	77.2	0.0
2016-Nov-22 Tue	21.85	###	###	21.72	1,049,629	0	25.7	25.7	###
2016-Nov-21 Mon	###	###	###	###			18.2	18.2	0.0
2016-Nov-18 Fri	###	###	21.81	###	1,068,629	###	78.2	78.2	0.0
2016-Nov-17 Thu	###	22.185	21.82	###			###	###	0.0
2016-Nov-16 Wed	###	###	###	###	2,211,328	0	29.4	29.4	0.0
2016-Nov-15 Tue	###	###	21	###	1,557,640	16,355,220	###	###	0.0
2016-Nov-14 Mon	###	###	21.25	###			26.7	26.7	0.0
2016-Nov-11 Fri	21.47	21.51	###	21.45			35.9	35.9	1.5
2016-Nov-10 Thu	21	###	###	###			58.9	58.9	0.0
2016-Nov-09 Wed	21.45	###	###	###			30.6	30.6	0.0
2016-Nov-08 Tue	21.22	21.72	21.22	21.41	1,204,521	###	77.0	77.0	###
2016-Nov-07 Mon	20.87	21.58	20.82	21.57			89.0	89.0	###
2016-Nov-04 Fri	###	###	20.22	20.28	1,515,545	15,322,159	39.4	39.4	1.4
2016-Nov-03 Thu	19.86	###	19.77	###	726,341	7,179,880	###	###	0.0
2016-Nov-02 Wed	###	20.4	19.72	19.87			25.6	25.6	###
2016-Nov-01 Tue	20.42	20.58	20.2	20.43			###	###	###
2016-Oct-31 Mon	20.25	20.54	###	20.49	948,857	###	77.9	77.9	###
2016-Oct-28 Fri	20.5	20.58	###	###	773,449	###	27.8	27.8	0.0
2016-Oct-27 Thu	###	###	20.48	20.49	1,138,351	###	20.5	20.5	###
2016-Oct-26 Wed	###	###	20.73	20.84			###	###	1.5
2016-Oct-25 Tue	21.26	21.5	21.25	###			###	###	0.0
2016-Oct-24 Mon	###	21.41	###	21.22	767,555	8,216,676	32.5	32.5	1.5
2016-Oct-21 Fri	21.86	###	###	21.44	892,446	0	###	###	###
2016-Oct-20 Thu	###	###	###	###			67.1	67.1	0.0
2016-Oct-19 Wed	###	21.85	###	21.79	608,771	6,650,823	###	###	###
2016-Oct-18 Tue	21.5	###	###	21.83	1,080,387	0	83.3	83.3	###
2016-Oct-17 Mon	21.7	21.77	21.46	21.46			31.3	31.3	1.5
2016-Oct-14 Fri	###	21.81	21.59	21.71	526,285	11,420,384	77.0	77.0	###
2016-Oct-13 Thu	21.8	21.89	21.51	###			27.5	27.5	0.0
2016-Oct-12 Wed	21.72	21.87	21.56	21.86			###	###	###
2016-Oct-11 Tue	###	22	21.77	21.82			###	###	1.6
2016-Oct-10 Mon	###	###	21.81	###			31.4	31.4	0.0
2016-Oct-07 Fri	22.2	22.2	21.87	###	650,940	###	24.4	24.4	0.0
2016-Oct-06 Thu	###	###	21.88	###			35.4	35.4	0.0
2016-Oct-05 Wed	22	###	21.74	22	778,025	###	73.7	73.7	###
2016-Oct-04 Tue	21.87	###	21.71	22	722,757	7,845,527	###	###	###
2016-Oct-03 Mon	###	###	21.76	21.81			24.8	24.8	1.6
2016-Sep-30 Fri	###	###	###	###			###	###	0.0
2016-Sep-29 Thu	22.22	###	###	22.28	755,153	0	66.4	66.4	###
2016-Sep-28 Wed	22	###	21.825	###			###	###	0.0
2016-Sep-27 Tue	21.79	###	###	###			###	###	0.0
2016-Sep-26 Mon	###	###	21.75	21.81			30.7	30.7	1.6
2016-Sep-23 Fri	###	22.23	21.4	###	1,700,287	###	###	###	0.0
2016-Sep-22 Thu	21.53	21.76	21.42	###	1,006,576	21,731,975	72.4	72.4	0.0
2016-Sep-21 Wed	###	###	21.21	###			###	###	0.0
2016-Sep-20 Tue	20.84	21.21	20.83	###	1,183,225	24,871,389	###	###	0.0
2016-Sep-19 Mon	###	###	20.51	20.84	177,557	1,820,847	29.0	29.0	1.5
2016-Sep-16 Fri	20.85	###	20.74	###	1,472,759	###	65.7	65.7	0.0
2016-Sep-15 Thu	20.45	20.845	20.45	###	1,636,521	###	###	###	0.0
2016-Sep-14 Wed	###	###	###	20.71			###	###	###
2016-Sep-13 Tue	20.88	###	20.7	20.82			37.4	37.4	1.5
2016-Sep-12 Mon	###	###	###	###	1,450,982	0	28.0	28.0	0.0
2016-Sep-09 Fri	21.42	###	###	###			20.3	20.3	0.0
2016-Sep-08 Thu	21.75	###	###	21.75			71.2	71.2	###
2016-Sep-07 Wed	22.5	###	###	22.41	1,146,143	0	###	###	###
2016-Sep-06 Tue	22.44	22.51	22.28	22.47			72.4	72.4	###
2016-Sep-05 Mon	###	###	###	22.5			###	###	1.6
2016-Sep-02 Fri	22.86	###	22.41	22.53	1,100,454	12,330,587	21.9	21.9	###
2016-Sep-01 Thu	23	23.27	###	23	750,076	###	###	###	1.6
2016-Aug-31 Wed	###	23.155	###	23			###	###	1.6
2016-Aug-30 Tue	###	23.28	###	###	1,093,481	###	###	###	0.0
2016-Aug-29 Mon	23	###	22.75	###	715,141	8,134,728	42.2	42.2	0.0
2016-Aug-26 Fri	23.2	23.25	###	23			###	###	1.6
2016-Aug-25 Thu	###	23.78	23.26	23.29	978,684	23,018,647	###	###	###
2016-Aug-24 Wed	###	23.455	###	###	677,421	7,944,454	###	###	0.0
2016-Aug-23 Tue	###	###	23.26	###			###	###	0.0
2016-Aug-22 Mon	###	23.57	###	###			83.2	83.2	0.0
2016-Aug-19 Fri	23.21	23.5	###	###			###	###	0.0
2016-Aug-18 Thu	###	23.49	22.71	###	2,420,477	###	###	###	0.0
2016-Aug-17 Wed	22.5	###	###	23.51	2,179,623	0	94.5	94.5	###
2016-Aug-16 Tue	###	22.23	###	###	865,171	9,616,375	40.9	40.9	0.0
2016-Aug-15 Mon	###	22.28	###	###			###	###	0.0
2016-Aug-12 Fri	22.2	###	21.83	###			###	###	0.0
2016-Aug-11 Thu	21.88	###	21.675	21.84			32.7	32.7	1.6
2016-Aug-10 Wed	21.71	###	21.59	###			###	###	0.0
2016-Aug-09 Tue	22	22	21.7	21.79			###	###	###
2016-Aug-08 Mon	22.4	22.47	21.975	###	999,625	###	19.1	19.1	0.0
2016-Aug-05 Fri	22.46	22.55	###	22.4			26.7	26.7	###
2016-Aug-04 Thu	22.59	22.675	22.27	###	1,013,774	###	###	###	0.0
2016-Aug-03 Wed	###	22.86	22.59	22.59			41.0	41.0	###
2016-Aug-02 Tue	###	###	22.7	22.71			###	###	1.6
2016-Aug-01 Mon	23	23.375	23	###	926,655	###	69.6	69.6	0.0
2016-Jul-29 Fri	22.73	###	22.71	###	2,015,480	22,885,775	###	###	0.0
2016-Jul-28 Thu	22.73	22.79	###	22.71	852,256	9,711,457	29.2	29.2	1.6
2016-Jul-27 Wed	###	###	###	22.8			###	###	1.6
2016-Jul-26 Tue	###	23.28	###	###			33.1	33.1	0.0
2016-Jul-25 Mon	22.8	###	22.71	###			###	###	0.0
2016-Jul-22 Fri	22.59	22.74	22.51	###			###	###	0.0
2016-Jul-21 Thu	22.49	22.78	22.42	###			###	###	0.0
2016-Jul-20 Wed	###	###	21.89	22.24			76.8	76.8	1.6
2016-Jul-19 Tue	21.88	###	###	21.77	618,188	0	###	###	1.6
2016-Jul-18 Mon	21.87	###	###	21.85	554,840	0	32.2	32.2	###
2016-Jul-15 Fri	22	22	21.79	21.81			###	###	1.6
2016-Jul-14 Thu	###	###	21.56	###			###	###	0.0
2016-Jul-13 Wed	###	21.77	21.47	21.53			25.7	25.7	1.5
2016-Jul-12 Tue	21.75	21.79	21.49	21.49	973,677	21,070,370	24.8	24.8	###
2016-Jul-11 Mon	###	21.755	###	###			67.1	67.1	0.0
2016-Jul-08 Fri	21.72	21.72	###	###	1,108,340	12,036,572	15.7	15.7	0.0
2016-Jul-07 Thu	21.71	21.75	###	###			33.0	33.0	0.0
2016-Jul-06 Wed	21.53	21.7	21.25	###			75.9	75.9	0.0
2016-Jul-05 Tue	21.51	###	###	21.58	765,480	0	###	###	###
2016-Jul-04 Mon	21.43	21.59	21.26	21.55			###	###	###
2016-Jul-01 Fri	###	###	###	###	1,072,985	0	18.1	18.1	0.0
2016-Jun-30 Thu	21.26	21.73	21.26	21.55			###	###	###
2016-Jun-29 Wed	###	###	###	###	1,434,156	0	###	###	0.0
2016-Jun-28 Tue	20.7	###	###	###			###	###	0.0
2016-Jun-27 Mon	20.85	###	20.76	###	525,677	5,456,527	###	###	0.0
2016-Jun-24 Fri	21.55	21.79	###	20.89			###	###	1.5
2016-May-26 Thu	###	###	###	21.75	1,133,573	0	###	###	###
2016-May-25 Wed	21.75	22	###	21.88			###	###	1.6
2016-May-24 Tue	21.45	###	###	21.55	1,175,447	0	###	###	###
2016-May-23 Mon	###	21.88	21.525	###	931,325	20,212,080	###	###	0.0
2016-May-20 Fri	21.42	21.74	21.26	###	954,840	###	73.4	73.4	0.0
2016-May-19 Thu	###	###	###	21.45	1,156,459	0	38.9	38.9	1.5
2016-May-18 Wed	21.7	21.75	21.4	21.48	1,363,940	###	###	###	1.5
2016-May-17 Tue	###	###	21.57	21.79	1,996,078	###	###	###	###
2016-May-16 Mon	20.79	21.81	20.72	###	2,311,951	###	###	###	0.0
2016-May-13 Fri	20.53	###	###	###	935,458	0	###	###	0.0
2016-May-12 Thu	20.46	20.79	###	20.4	1,051,545	###	###	###	1.5
2016-May-11 Wed	20.47	20.54	###	20.41			###	###	1.5
2016-May-10 Tue	20.44	20.44	###	###			###	###	0.0
2016-May-09 Mon	###	20.29	###	20.29			###	###	###
2016-May-06 Fri	###	###	19.51	###	1,321,122	12,887,545	###	###	0.0
2016-May-05 Thu	###	###	###	19.76	1,226,244	0	###	###	###
2016-May-04 Wed	###	20.21	###	###	1,085,221	10,966,158	###	###	0.0
2016-May-03 Tue	19.79	20.27	19.74	20.27			###	###	1.4
2016-May-02 Mon	19.42	19.74	###	19.74	1,001,553	9,885,328	79.9	79.9	1.4
2016-Apr-29 Fri	19.21	19.46	###	19.42			74.6	74.6	1.4
2016-Apr-28 Thu	###	19.42	###	###			23.3	23.3	0.0
2016-Apr-27 Wed	19.53	###	###	###	879,843	0	###	###	0.0
2016-Apr-26 Tue	19.5	19.76	19.49	19.52			###	###	1.4
2016-Apr-22 Fri	###	19.86	19.51	###			73.0	73.0	0.0
2016-Apr-21 Thu	###	19.78	19.4	###	1,214,787	23,797,677	###	###	0.0
2016-Apr-20 Wed	19.4	19.56	###	19.43	1,049,845	10,267,484	###	###	1.4
2016-Apr-19 Tue	19.4	19.59	###	###			34.7	34.7	0.0
2016-Apr-18 Mon	###	###	18.85	###	722,051	###	###	###	0.0
2016-Apr-15 Fri	###	###	###	18.87			22.0	22.0	1.3
2016-Apr-14 Thu	18.74	###	18.52	###	847,257	###	75.1	75.1	0.0
2016-Apr-13 Wed	18.5	###	###	###	796,856	0	75.8	75.8	0.0
2016-Apr-12 Tue	###	18.45	###	18.43	774,155	7,141,579	###	###	###
2016-Apr-11 Mon	18.41	18.52	###	###			###	###	0.0
2016-Apr-08 Fri	18.24	18.42	###	18.41			75.3	75.3	###
2016-Apr-07 Thu	###	18.27	###	18.25	953,678	8,711,848	###	###	###
2016-Apr-06 Wed	17.88	###	17.74	###	1,068,084	###	###	###	0.0
2016-Apr-05 Tue	###	###	17.76	17.88			###	###	1.3
2016-Apr-04 Mon	###	18.57	###	###			69.6	69.6	0.0
2016-Apr-01 Fri	18.55	18.55	###	###			###	###	0.0
2016-Mar-31 Thu	18.81	###	###	18.78	1,120,773	0	###	###	###
2016-Mar-30 Wed	###	###	18.4	18.51	1,076,020	9,899,384	###	###	1.3
2016-Mar-29 Tue	###	###	18.29	18.46			19.7	19.7	1.3
2016-Mar-24 Thu	###	18.86	###	18.8			92.1	92.1	1.3
2016-Mar-23 Wed	###	###	17.82	###	1,092,977	9,738,425	###	###	0.0
2016-Mar-22 Tue	###	18.26	###	###	1,094,228	###	###	###	0.0
2016-Mar-21 Mon	###	18.23	17.82	17.82			###	###	1.3
2016-Mar-18 Fri	###	###	17.75	17.83	1,305,883	###	26.0	26.0	###
2016-Mar-17 Thu	17.75	###	17.75	17.84			###	###	1.3
2016-Mar-16 Wed	17.79	###	17.78	17.85			70.4	70.4	1.3
2016-Mar-15 Tue	###	###	###	17.72	1,359,684	0			1.3
2016-Mar-14 Mon	###	18.22	17.81	17.81	1,492,942	26,895,350	25.9	25.9	1.3
2016-Mar-11 Fri	###	18.29	###	###			###	###	0.0
2016-Mar-10 Thu	###	###	18.24	18.26	1,157,472	10,556,144	###	###	1.3
2016-Mar-09 Wed	###	18.75	###	###	1,875,376	17,581,650	86.5	86.5	0.0
2016-Mar-08 Tue	17.85	###	17.5	###	2,041,653	###	###	###	0.0
2016-Mar-07 Mon	17.87	###	###	###			###	###	0.0
2016-Mar-04 Fri	18.22	18.5	17.7	###	1,853,079	33,540,729	23.7	23.7	0.0
2016-Mar-03 Thu	###	###	###	###	1,956,282	0	###	###	0.0
2016-Mar-02 Wed	18.49	###	###	18.48			###	###	###
2016-Mar-01 Tue	###	18.55	18.21	###			31.1	31.1	0.0
2016-Feb-29 Mon	18.23	18.55	18.23	###	1,671,773	###	75.8	75.8	0.0
2016-Feb-26 Fri	###	###	###	18.21	1,218,252	0	###	###	###
2016-Feb-25 Thu	###	###	###	###	1,086,980	0	76.8	76.8	0.0
2016-Feb-24 Wed	###	###	17.74	17.87	1,255,921	###	###	###	###
2016-Feb-23 Tue	###	18.22	###	###			30.6	30.6	0.0
2016-Feb-22 Mon	18.87	18.88	###	###	1,698,985	###	###	###	0.0
2016-Feb-19 Fri	###	###	18.5	###			###	###	0.0
2016-Feb-18 Thu	###	###	###	###	2,277,946	0	###	###	0.0
2016-Feb-17 Wed	17.5	18.89	###	18.81	2,086,073	19,702,959	###	###	###
2016-Feb-16 Tue	###	18.26	17.85	###	1,238,340	22,358,228	72.4	72.4	0.0
2016-Feb-15 Mon	17.75	17.81	17.54	17.79	1,318,352	23,301,871	70.2	70.2	###
2016-Feb-12 Fri	###	###	###	17.42			###	###	1.2
2016-Feb-11 Thu	17.52	###	17.52	17.72			###	###	1.3
2016-Feb-10 Wed	17.56	17.57	###	###			###	###	0.0
2016-Feb-09 Tue	###	###	17.47	17.52			###	###	###
2016-Feb-08 Mon	###	18.5	###	###			67.9	67.9	0.0
2016-Feb-05 Fri	18.22	18.42	###	18.24	1,955,674	18,011,757	69.0	69.0	1.3
2016-Feb-04 Thu	###	18.74	###	18.4			68.5	68.5	1.3
2016-Feb-03 Wed	###	18.47	###	###	1,356,578	###	###	###	0.0
2016-Feb-02 Tue	18.53	18.8	18.44	18.46			###	###	1.3
2016-Feb-01 Mon	18.72	###	18.48	18.48			###	###	###
2016-Jan-29 Fri	18.74	18.77	18.29	18.4	2,386,354	###	###	###	1.3
2016-Jan-28 Thu	18.45	18.77	###	###	1,482,354	###	###	###	0.0
2016-Jan-27 Wed	18.41	18.83	###	18.5	2,194,329	###	79.0	79.0	###
2016-Jan-25 Mon	###	###	17.74	###	2,132,680	18,916,871	86.4	86.4	0.0
2016-Jan-22 Fri	###	###	17.44	17.52			###	###	###
2016-Jan-21 Thu	17.55	###	###	17.4			###	###	1.2
2016-Jan-20 Wed	###	###	###	###	2,721,055	0	###	###	0.0
2016-Jan-19 Tue	17.22	###	###	###	1,539,281	0	###	###	0.0
2016-Jan-18 Mon	17.43	17.43	###	###	1,541,827	13,437,022	22.7	22.7	0.0
2016-Jan-15 Fri	###	###	###	17.7			###	###	1.3
2016-Jan-14 Thu	###	17.49	17.29	17.47	1,555,382	###	78.9	78.9	1.2
2016-Jan-13 Wed	17.45	###	###	###			76.9	76.9	0.0
2016-Jan-12 Tue	17.45	###	###	17.47	1,923,355	0	77.8	77.8	1.2
2016-Jan-11 Mon	###	17.55	###	17.41	1,565,184	13,734,489	88.4	88.4	###
2016-Jan-08 Fri	###	17.45	###	17.21	2,078,778	###	###	###	###
2016-Jan-07 Thu	17.58	###	17.4	17.4	2,022,084	###	38.0	38.0	1.2
2016-Jan-06 Wed	17.52	17.71	17.44	17.58			81.7	81.7	1.3
2016-Jan-05 Tue	###	###	###	17.4	1,669,552	0	###	###	1.2
2016-Jan-04 Mon	###	###	17.87	###			69.0	69.0	0.0
2015-Dec-31 Thu	18.22	18.29	17.87	17.87			###	###	###
2015-Dec-30 Wed	17.85	###	17.71	###			81.6	81.6	0.0
2015-Dec-29 Tue	###	17.83	17.54	###	1,428,471	###	25.0	25.0	0.0
2015-Dec-24 Thu	###	###	###	17.8	515,978	0	19.5	19.5	###
2015-Dec-23 Wed	17.77	###	17.57	###	1,022,855	8,985,781	23.3	23.3	0.0
2015-Dec-22 Tue	17.71	###	###	17.71	1,746,585	0	###	###	###
2015-Dec-21 Mon	17.8	###	17.51	17.55			19.6	19.6	###
2015-Dec-18 Fri	17.84	###	17.8	###			68.8	68.8	0.0
2015-Dec-17 Thu	###	###	###	17.84	3,637,359	0	###	###	1.3
2015-Dec-16 Wed	###	###	16.84	17.46	3,059,341	25,759,651	13.3	13.3	1.2
2015-Dec-15 Tue	###	###	###	18.5			###	###	###
2015-Dec-14 Mon	###	###	###	###	1,404,275	0	###	###	0.0
2015-Dec-11 Fri	19.56	###	19.54	19.78	869,977	8,499,675	82.2	82.2	1.4
2015-Dec-10 Thu	###	###	###	19.83	1,249,546	0	28.5	28.5	###
2015-Dec-09 Wed	###	###	19.88	###	1,017,046	###	###	###	0.0
2015-Dec-08 Tue	20	20.25	20	###			80.7	80.7	0.0
2015-Dec-07 Mon	###	20.4	###	###			26.2	26.2	0.0
2015-Dec-04 Fri	###	###	19.8	###			76.0	76.0	0.0
2015-Dec-03 Thu	20.46	20.46	###	20.22			###	###	1.4
2015-Dec-02 Wed	###	20.71	###	20.47			###	###	1.5
2015-Dec-01 Tue	###	###	20.22	20.59	1,214,148	###	73.6	73.6	###
2015-Nov-30 Mon	20.2	20.41	20.2	###	1,569,144	###	###	###	0.0
2015-Nov-27 Fri	20.47	20.47	20.125	###	1,126,689	###	23.4	23.4	0.0
2015-Nov-26 Thu	###	20.47	###	###			###	###	0.0
2015-Nov-25 Wed	20.2	###	###	###	1,119,779	0	33.4	33.4	0.0
2015-Nov-24 Tue	20.21	20.43	###	20.21	799,256	###	###	###	###
2015-Nov-23 Mon	###	20.48	###	20.22	598,789	###	75.2	75.2	1.4
2015-Nov-20 Fri	20.45	20.45	###	###	1,319,458	13,491,458	20.3	20.3	0.0
2015-Nov-19 Thu	19.25	20.44	19.2	20.43			94.9	94.9	###
2015-Nov-18 Wed	19.41	19.455	###	###	1,926,320	18,738,277	###	###	0.0
2015-Nov-17 Tue	###	19.59	19.24	19.59			###	###	###
2015-Nov-16 Mon	###	19.24	###	###	761,147	###	73.5	73.5	0.0
2015-Nov-13 Fri	###	19.7	19.27	###			22.5	22.5	0.0
2015-Nov-12 Thu	###	19.84	19.58	19.73			###	###	###
2015-Nov-11 Wed	19.54	19.83	###	19.81	1,217,778	###	###	###	###
2015-Nov-10 Tue	19.83	19.86	19.4	###	2,244,481	###	###	###	0.0
2015-Nov-09 Mon	###	19.88	19.58	19.79	1,756,046	34,646,787	85.1	85.1	###
2015-Nov-06 Fri	19.58	###	19.375	19.52			###	###	1.4
2015-Nov-05 Thu	19.27	19.47	###	19.2	1,332,674	12,973,581	35.1	35.1	###
2015-Nov-04 Wed	19.49	###	19.22	19.27			###	###	###
2015-Nov-03 Tue	###	19.29	###	19.29	706,579	6,814,954	79.2	79.2	1.4
2015-Nov-02 Mon	###	###	###	###			###	###	0.0
2015-Oct-30 Fri	###	19.41	###	19.28	1,424,172	13,821,589	###	###	1.4
2015-Oct-29 Thu	19.22	19.24	###	###			###	###	0.0
2015-Oct-28 Wed	###	19.275	###	###			###	###	0.0
2015-Oct-27 Tue	18.8	###	18.79	###			###	###	0.0
2015-Oct-26 Mon	18.82	###	###	###	961,729	0	30.9	30.9	0.0
2015-Oct-23 Fri	###	###	18.77	18.78	1,159,052	###	21.4	21.4	###
2015-Oct-22 Thu	18.5	18.87	18.42	18.84	1,333,088	24,855,425	###	###	1.3
2015-Oct-21 Wed	18.52	18.56	###	18.44	1,043,387	###	23.5	23.5	1.3
2015-Oct-20 Tue	18.52	18.7	18.46	18.57	778,784	###	###	###	###
2015-Oct-19 Mon	###	###	18.51	18.51			30.1	30.1	1.3
2015-Oct-16 Fri	###	18.59	###	18.55	1,075,778	9,999,356	###	###	1.3
2015-Oct-15 Thu	###	###	###	###	1,653,475	0	15.3	15.3	0.0
2015-Oct-14 Wed	###	18.71	###	###	2,169,723	20,297,758	85.9	85.9	0.0
2015-Oct-13 Tue	###	18.23	###	###			###	###	0.0
2015-Oct-12 Mon	18.25	###	###	###			22.5	22.5	0.0
2015-Oct-09 Fri	18.4	18.55	###	18.24			20.0	20.0	1.3
2015-Oct-08 Thu	###	18.58	###	18.23	2,794,649	25,962,289	###	###	1.3
2015-Oct-07 Wed	###	###	17.53	17.89	3,208,127	###	28.2	28.2	1.3
2015-Oct-06 Tue	18.2	18.26	17.88	###			###	###	0.0
2015-Oct-05 Mon	18.25	###	###	18.21	843,156	0	###	###	###
2015-Oct-02 Fri	18.2	###	###	###			###	###	0.0
2015-Oct-01 Thu	18.4	18.47	18.27	18.46	1,490,640	27,383,056	###	###	1.3
2015-Sep-30 Wed	###	###	###	18.25			22.0	22.0	###
2015-Sep-29 Tue	18.75	18.78	18.2	18.2			14.8	14.8	###
2015-Sep-28 Mon	###	###	###	###			23.6	23.6	0.0
2015-Sep-25 Fri	19.25	19.25	18.83	###	1,115,274	###	18.3	18.3	0.0
2015-Sep-24 Thu	###	19.25	###	###			###	###	0.0
2015-Sep-23 Wed	###	###	###	###	1,326,248	0	###	###	0.0
2015-Sep-22 Tue	19.27	19.29	###	19.25			###	###	1.4
2015-Sep-21 Mon	18.8	###	18.75	###			###	###	0.0
2015-Sep-18 Fri	###	###	###	19.26			###	###	1.4
2015-Sep-17 Thu	###	###	###	###			###	###	0.0
2015-Sep-16 Wed	###	###	18.75	###			###	###	0.0
2015-Sep-15 Tue	###	###	18.76	18.84			###	###	1.3
2015-Sep-14 Mon	19.23	19.41	###	###	1,448,927	###	30.8	30.8	0.0
2015-Sep-11 Fri	19.47	###	###	###	1,141,277	0	17.7	17.7	0.0
2015-Sep-10 Thu	19.5	19.57	###	###	1,292,444	###	###	###	0.0
2015-Sep-09 Wed	###	###	###	###			17.6	17.6	0.0
2015-Sep-08 Tue	###	20.5	19.86	###	1,449,877	###	20.0	20.0	0.0
2015-Sep-07 Mon	20.49	20.49	###	20.24	1,015,022	###	25.1	25.1	1.4
2015-Sep-04 Fri	###	20.49	###	20.29	1,636,940	16,770,450	90.6	90.6	###
2015-Sep-03 Thu	20.23	###	19.74	19.74	1,703,129	16,809,883	23.4	23.4	1.4
2015-Sep-02 Wed	###	20.23	###	###	1,737,520	###	66.0	66.0	0.0
2015-Sep-01 Tue	20.59	20.84	###	###	1,181,785	###	24.5	24.5	0.0
2015-Aug-31 Mon	20.8	20.87	20.47	20.72	989,550	###	33.5	33.5	1.5
2015-Aug-28 Fri	###	###	20.7	20.84			32.3	32.3	1.5
2015-Aug-27 Thu	###	20.8	###	20.71	1,194,442	###	75.1	75.1	###
2015-Aug-26 Wed	20.4	20.73	###	20.25			17.8	17.8	###
2015-Aug-25 Tue	###	###	###	20.5	2,573,970	0	70.6	70.6	1.5
2015-Aug-24 Mon	###	20.4	19.81	###	1,915,622	38,513,580	###	###	0.0
2015-Aug-21 Fri	###	20.72	20.27	###			###	###	0.0
2015-Aug-20 Thu	20.47	###	20.43	20.85			84.6	84.6	###
2015-Aug-19 Wed	20.25	###	###	###	2,034,783	0	85.3	85.3	0.0
2015-Aug-18 Tue	20	20.29	19.75	19.79			###	###	###
2015-Aug-17 Mon	20.26	20.47	###	###			###	###	0.0
2015-Aug-14 Fri	20	###	###	20.25	1,794,471	0	83.2	83.2	###
2015-Aug-13 Thu	20.54	20.85	###	20.48			###	###	1.5
2015-Aug-12 Wed	###	###	20.27	20.76	2,380,983	###	89.9	89.9	1.5
2015-Aug-11 Tue	20.7	20.74	###	20.2			###	###	1.4
2015-Aug-10 Mon	20.74	20.84	20.55	20.7			29.3	29.3	1.5
2015-Aug-07 Fri	###	20.78	20.43	20.43	1,144,275	23,577,786	###	###	###
2015-Aug-06 Thu	21.21	21.23	20.76	20.82			17.0	17.0	1.5
2015-Aug-05 Wed	21	###	###	###			###	###	0.0
2015-Aug-04 Tue	20.73	###	###	20.86			75.6	75.6	1.5
2015-Aug-03 Mon	20.84	###	###	20.7	759,026	0	28.8	28.8	1.5
2015-Jul-31 Fri	###	20.76	###	###	1,276,489	13,249,955	###	###	0.0
2015-Jul-30 Thu	20.27	20.78	20.24	20.45			77.8	77.8	###
2015-Jul-29 Wed	###	###	20.51	20.57			32.5	32.5	###
2015-Jul-28 Tue	20.28	20.485	###	20.42			###	###	1.5
2015-Jul-27 Mon	20.5	###	###	###	995,941	0	###	###	0.0
2015-Jul-24 Fri	###	###	###	###			20.4	20.4	0.0
2015-Jul-23 Thu	21.2	21.25	###	###	1,237,073	###	20.9	20.9	0.0
2015-Jul-22 Wed	21.29	###	###	###			###	###	0.0
2015-Jul-21 Tue	21.21	21.56	###	21.49	2,236,086	###	83.4	83.4	###
2015-Jul-20 Mon	20.59	21.47	20.55	21.25	4,838,189	101,650,350	###	###	1.5
2015-Jul-17 Fri	22.2	###	21.78	21.86			###	###	###
2015-Jul-16 Thu	23.55	23.58	###	22.46			###	###	1.6
2015-Jul-15 Wed	23.28	23.73	23.23	###			77.3	77.3	0.0
2015-Jul-14 Tue	###	###	22.81	###	792,358	9,036,842	72.1	72.1	0.0
2015-Jul-13 Mon	###	22.74	###	22.56			###	###	###
2015-Jul-10 Fri	22.45	###	###	###			###	###	0.0
2015-Jul-09 Thu	###	22.45	###	22.4			###	###	###
2015-Jul-08 Wed	###	###	22.24	###	1,292,623	###	###	###	0.0
2015-Jul-07 Tue	22.71	###	###	22.76			66.4	66.4	1.6
2015-Jul-06 Mon	###	22.43	22	###			###	###	0.0
2015-Jul-03 Fri	22.5	22.75	###	###	1,717,782	19,539,770	32.9	32.9	0.0
2015-Jul-02 Thu	22.44	22.51	22.2	###	2,499,673	55,880,189	###	###	0.0
2015-Jul-01 Wed	21.71	22.4	###	###			###	###	0.0
2015-Jun-30 Tue	21.24	###	###	###			###	###	0.0
2015-Jun-29 Mon	###	###	###	###			###	###	0.0
2015-Jun-26 Fri	###	###	###	21.44	1,676,377	0	###	###	###
2015-Jun-25 Thu	###	###	###	21.7	2,002,377	0	###	###	1.6
2015-Jun-24 Wed	21.78	21.89	###	21.85	2,091,789	###	###	###	###
2015-Jun-23 Tue	###	21.79	21.54	###	1,552,527	###	###	###	0.0
2015-Jun-22 Mon	21.76	21.79	###	21.42	1,088,222	11,856,178	21.2	21.2	1.5
2015-Jun-19 Fri	21.7	21.77	21.52	###			###	###	0.0
2015-Jun-18 Thu	###	###	###	21.21	2,281,286	0	###	###	###
2015-Jun-17 Wed	###	21.47	###	###			###	###	0.0
2015-Jun-16 Tue	20.7	21	20.53	20.73			77.0	77.0	###
2015-Jun-15 Mon	20.78	20.78	###	20.4	2,796,473	29,055,354	###	###	1.5
2015-Jun-12 Fri	19.82	###	###	###	1,244,021	0	###	###	0.0
2015-Jun-11 Thu	###	###	19.47	###			###	###	0.0
2015-Jun-10 Wed	19.7	19.73	###	19.5			24.2	24.2	1.4
2015-Jun-09 Tue	19.8	19.86	19.53	###			###	###	0.0
2015-Jun-05 Fri	###	19.78	19.49	###	1,088,144	###	###	###	0.0
2015-Jun-04 Thu	###	###	19.5	19.51	1,293,480	###	21.7	21.7	###
2015-Jun-03 Wed	19.75	19.79	###	19.59	1,363,041	###	30.1	30.1	###
2015-Jun-02 Tue	20.2	20.21	19.79	19.81	1,070,258	###	###	###	###
2015-Jun-01 Mon	###	###	19.82	###	1,147,787	###	35.4	35.4	0.0
2015-May-29 Fri	###	20.45	###	###	5,296,327	54,154,943	18.5	18.5	0.0
2015-May-28 Thu	###	###	19.89	###	1,021,829	10,162,089	32.2	32.2	0.0
2015-May-27 Wed	###	###	19.85	###	1,472,556	###	###	###	0.0
2015-May-26 Tue	###	20	19.84	###	924,127	###	###	###	0.0
2015-May-25 Mon	19.85	###	###	19.89	1,454,722	0	69.3	69.3	###
2015-May-22 Fri	###	###	19.7	19.76	1,138,642	11,215,623	23.3	23.3	###
2015-May-21 Thu	###	19.79	###	19.77	2,204,244	###	###	###	1.4
2015-May-20 Wed	###	19.55	###	###			###	###	0.0
2015-May-19 Tue	###	19.41	19.22	19.27	1,827,284	###	33.2	33.2	###
2015-May-18 Mon	19.8	19.8	19.29	###	870,670	17,017,245	###	###	0.0
2015-May-15 Fri	19.5	###	19.42	19.54	2,283,740	###	###	###	1.4
2015-May-14 Thu	###	19.41	19.23	###			###	###	0.0
2015-May-13 Wed	###	###	###	###	3,328,974	0	28.1	28.1	0.0
2015-May-12 Tue	19.44	19.47	19.23	19.26	1,219,657	###	20.5	20.5	1.4
2015-May-11 Mon	19.7	19.72	19.41	19.43			###	###	1.4
2015-May-08 Fri	###	###	19.42	19.45			10.2	10.2	###
2015-May-07 Thu	19.5	19.73	###	19.55			###	###	###
2015-May-06 Wed	19.71	###	###	19.53			###	###	###
2015-May-05 Tue	###	20.24	19.79	19.86			###	###	1.4
2015-May-04 Mon	19.86	###	19.84	19.86			66.8	66.8	1.4
2015-May-01 Fri	###	###	###	19.79	817,176	0	###	###	###
2015-Apr-30 Thu	19.89	20	###	19.87			###	###	###
2015-Apr-29 Wed	20.51	###	###	###	1,216,827	0	15.8	15.8	0.0
2015-Apr-28 Tue	###	###	20.5	20.55	1,473,540	15,103,785	###	###	1.5
2015-Apr-27 Mon	###	###	20.975	21			27.3	27.3	1.5
2015-Apr-24 Fri	20.8	###	###	###			###	###	0.0
2015-Apr-23 Thu	20.71	20.73	###	###			29.5	29.5	0.0
2015-Apr-22 Wed	21	###	###	20.71	1,123,489	0	###	###	###
2015-Apr-21 Tue	20.58	20.74	20.5	###	1,440,842	###	76.9	76.9	0.0
2015-Apr-20 Mon	20.58	20.58	20.22	###	683,049	###	###	###	0.0
2015-Apr-17 Fri	20.79	20.84	20.5	20.58			28.3	28.3	1.5
2015-Apr-16 Thu	20.87	###	20.57	20.75			###	###	1.5
2015-Apr-15 Wed	###	###	20.71	20.74			###	###	###
2015-Apr-14 Tue	###	###	20.84	###	705,055	7,346,673	71.8	71.8	0.0
2015-Apr-13 Mon	###	21.2	20.81	###	666,985	###	###	###	0.0
2015-Apr-10 Fri	###	###	20.51	###	1,115,940	###	###	###	0.0
2015-Apr-09 Thu	21	###	20.43	20.47	953,344	###	###	###	1.5
2015-Apr-08 Wed	20.88	###	###	20.8	1,010,875	0	24.8	24.8	1.5
2015-Apr-07 Tue	###	21.21	20.72	20.82			33.5	33.5	1.5
2015-Apr-02 Thu	21.42	21.47	20.44	20.47			###	###	1.5
2015-Apr-01 Wed	20.44	###	20.4	20.53	1,087,959	11,097,181	75.7	75.7	###
2015-Mar-31 Tue	20.5	20.74	20.42	20.44			###	###	1.5
2015-Mar-30 Mon	20	###	20	20.27			86.4	86.4	1.4
2015-Mar-27 Fri	20.47	20.54	20.325	###	1,242,950	25,396,575	###	###	0.0
2015-Mar-26 Thu	20.72	20.72	###	20.47	1,373,676	14,231,283	###	###	1.5
2015-Mar-25 Wed	20.42	###	20.42	20.72			###	###	1.5
2015-Mar-24 Tue	20.21	20.27	###	20.27	1,387,943	###	70.0	70.0	1.4
2015-Mar-23 Mon	20.29	###	###	###	1,224,774	0	###	###	0.0
2015-Mar-20 Fri	20	20.28	###	###	1,332,974	13,516,356	71.5	71.5	0.0
2015-Mar-19 Thu	###	###	###	###			82.8	82.8	0.0
2015-Mar-18 Wed	19.4	###	###	19.55	1,026,081	0	###	###	###
2015-Mar-17 Tue	19.57	19.73	19.49	19.52	695,589	###	###	###	1.4
2015-Mar-16 Mon	19.5	19.51	###	###	560,427	###	###	###	0.0
2015-Mar-13 Fri	19.7	19.7	19.43	19.56			###	###	1.4
2015-Mar-12 Thu	19.79	19.79	19.58	###			20.7	20.7	0.0
2015-Mar-11 Wed	###	###	19.25	19.43	978,823	9,421,171	###	###	1.4
2015-Mar-10 Tue	19.78	19.78	19.55	###			25.9	25.9	0.0
2015-Mar-09 Mon	19.79	###	###	###			33.7	33.7	0.0
2015-Mar-06 Fri	###	19.83	###	19.75			76.4	76.4	###
2015-Mar-05 Thu	19.89	###	19.84	19.85	1,179,959	###	30.7	30.7	1.4
2015-Mar-04 Wed	19.77	19.82	###	19.8	1,166,728	11,562,274	77.2	77.2	1.4
2015-Mar-03 Tue	19.42	19.7	19.42	###	1,131,148	22,125,254	85.8	85.8	0.0
2015-Mar-02 Mon	19.4	###	###	###	1,065,950	0	###	###	0.0
2015-Feb-27 Fri	19.46	###	###	19.44			###	###	1.4
2015-Feb-26 Thu	###	19.49	19.27	19.4			70.8	70.8	1.4
2015-Feb-25 Wed	###	###	19.44	19.56			25.6	25.6	1.4
2015-Feb-24 Tue	19.49	###	19.44	19.55	1,981,189	19,257,157	75.1	75.1	###
2015-Feb-23 Mon	###	19.45	###	###	730,249	7,101,671	31.8	31.8	0.0
2015-Feb-20 Fri	###	19.47	19.23	###	898,781	###	###	###	0.0
2015-Feb-19 Thu	###	###	###	19.28	1,265,351	0	###	###	1.4
2015-Feb-18 Wed	###	19.23	###	###			23.8	23.8	0.0
2015-Feb-17 Tue	###	###	18.72	###			32.5	32.5	0.0
2015-Feb-16 Mon	###	###	18.88	###			18.7	18.7	0.0
2015-Feb-13 Fri	###	19.24	###	###	1,122,542	10,798,854	###	###	0.0
2015-Feb-12 Thu	19.42	19.55	18.74	18.77	2,097,976	40,165,750	###	###	###
2015-Feb-11 Wed	###	###	###	19.25			9.8	9.8	1.4
2015-Feb-10 Tue	19.73	19.74	19.4	19.42			17.5	17.5	1.4
2015-Feb-09 Mon	###	19.56	###	19.54	706,626	###	###	###	1.4
2015-Feb-06 Fri	###	###	###	19.24	796,376	0	26.5	26.5	1.4
2015-Feb-05 Thu	###	###	###	###	1,512,859	0	###	###	0.0
2015-Feb-04 Wed	###	19.21	###	###			68.8	68.8	0.0
2015-Feb-03 Tue	###	###	###	18.85	999,354	0	###	###	###
2015-Feb-02 Mon	###	###	18.83	###			###	###	0.0
2015-Jan-30 Fri	###	###	18.82	18.84			27.3	27.3	1.3
2015-Jan-29 Thu	###	###	###	18.85	1,031,076	0	###	###	###
2015-Jan-28 Wed	###	###	###	###			###	###	0.0
2015-Jan-27 Tue	###	###	18.79	###	1,081,171	###	27.0	27.0	0.0
2015-Jan-23 Fri	18.59	###	18.5	###			###	###	0.0
2015-Jan-22 Thu	18.5	18.57	18.25	###	1,029,974	18,961,821	23.7	23.7	0.0
2015-Jan-21 Wed	###	###	###	###	1,123,787	0	80.2	80.2	0.0
2015-Jan-20 Tue	###	###	17.82	17.88			###	###	1.3
2015-Jan-19 Mon	###	###	17.83	###			31.0	31.0	0.0
2015-Jan-16 Fri	###	###	17.81	###			14.0	14.0	0.0
2015-Jan-15 Thu	18.21	18.29	###	18.24			73.8	73.8	1.3
2015-Jan-14 Wed	18.2	###	18.075	###	808,125	7,303,429	36.3	36.3	0.0
2015-Jan-13 Tue	###	###	###	###			###	###	0.0
2015-Jan-12 Mon	18.44	18.51	###	###	1,149,656	###	###	###	0.0
2015-Jan-09 Fri	18.5	18.58	###	18.52	1,126,272	###	###	###	1.3
2015-Jan-08 Thu	18.53	18.53	###	18.42			###	###	1.3
2015-Jan-07 Wed	###	###	###	18.53	783,027	0	78.6	78.6	###
2015-Jan-06 Tue	18.7	18.8	18.42	18.49	987,124	18,370,377	22.9	22.9	###
2015-Jan-05 Mon	18.88	18.89	###	18.7			19.1	19.1	1.3
2015-Jan-02 Fri	###	18.82	18.53	###			###	###	0.0
2014-Dec-31 Wed	18.56	###	18.45	18.5	333,029	###	25.0	25.0	###
2014-Dec-30 Tue	###	###	18.44	18.46	602,271	###	###	###	1.3
2014-Dec-29 Mon	18.45	18.8	18.45	18.75	765,486	14,257,176	76.6	76.6	###
2014-Dec-24 Wed	18.41	18.41	18.29	###	237,178	###	###	###	0.0
2014-Dec-23 Tue	18.5	18.57	###	18.42	1,265,283	11,748,152	###	###	1.3
2014-Dec-22 Mon	###	18.29	###	18.24			69.3	69.3	1.3
2014-Dec-19 Fri	17.85	###	17.77	###	2,388,750	21,224,043	###	###	0.0
2014-Dec-18 Thu	17.56	17.8	17.56	###			###	###	0.0
2014-Dec-17 Wed	17.49	17.73	17.49	17.55	1,920,488	###	68.3	68.3	###
2014-Dec-16 Tue	17.71	17.8	17.41	17.44	1,640,028	###	17.8	17.8	1.2
2014-Dec-15 Mon	17.8	17.86	###	17.71			30.9	30.9	###
2014-Dec-12 Fri	17.89	###	17.74	17.83			###	###	###
2014-Dec-11 Thu	17.5	###	17.46	17.81			###	###	1.3
2014-Dec-10 Wed	17.42	17.46	17.23	###	1,894,026	32,851,880	29.9	29.9	0.0
2014-Dec-09 Tue	###	17.585	###	17.45	1,508,626	###	85.6	85.6	###
2014-Dec-08 Mon	###	17.57	###	17.41			###	###	###
2014-Dec-05 Fri	17.53	17.57	###	###			21.7	21.7	0.0
2014-Dec-04 Thu	17.49	###	###	17.53	775,722	0	71.4	71.4	1.3
2014-Dec-03 Wed	###	17.51	17.25	###	924,871	16,074,257	###	###	0.0
2014-Dec-02 Tue	17.4	17.4	17.26	###	827,125	14,334,076	26.1	26.1	0.0
2014-Dec-01 Mon	17.48	17.73	17.22	17.26			41.2	41.2	1.2
2014-Nov-28 Fri	17.76	17.76	###	17.45	997,850	###	###	###	###
2014-Nov-27 Thu	###	###	17.26	17.57	1,185,943	10,234,688	###	###	1.3
2014-Nov-26 Wed	###	17.21	###	###			64.8	64.8	0.0
2014-Nov-25 Tue	###	17.7	###	17.22			###	###	1.2
2014-Nov-24 Mon	17.5	###	17.44	17.52			###	###	###
2014-Nov-21 Fri	###	17.41	###	17.26			###	###	1.2
2014-Nov-20 Thu	17.48	17.53	###	###	2,637,449	23,117,240	###	###	0.0
2014-Nov-19 Wed	18.5	18.5	###	18.4	677,749	6,269,178	###	###	1.3
2014-Nov-18 Tue	###	18.685	###	18.45	1,556,759	14,544,020	24.8	24.8	1.3
2014-Nov-17 Mon	###	###	18.44	18.51	892,149	###	###	###	1.3
2014-Nov-14 Fri	18.73	18.84	###	18.77			72.9	72.9	###
2014-Nov-13 Thu	18.88	###	18.78	18.8	738,072	###	###	###	1.3
2014-Nov-12 Wed	###	###	18.88	18.88	720,445	###	31.1	31.1	1.3
2014-Nov-11 Tue	###	###	###	###			31.0	31.0	0.0
2014-Nov-10 Mon	###	###	###	###			24.1	24.1	0.0
2014-Nov-07 Fri	###	19.26	###	###	1,017,654	###	70.6	70.6	0.0
2014-Nov-06 Thu	19.2	19.2	###	###	791,223	7,595,740	31.1	31.1	0.0
2014-Nov-05 Wed	19.2	###	###	###	999,545	0	26.7	26.7	0.0
2014-Nov-04 Tue	18.75	19.21	18.74	###			89.8	89.8	0.0
2014-Nov-03 Mon	18.76	18.88	###	###	708,728	###	33.9	33.9	0.0
2014-Oct-31 Fri	###	18.75	###	###			###	###	0.0
2014-Oct-30 Thu	18.55	###	18.52	18.55			74.6	74.6	1.3
2014-Oct-29 Wed	###	18.82	18.42	18.45			###	###	1.3
2014-Oct-28 Tue	###	18.7	18.52	18.57			###	###	###
2014-Oct-27 Mon	18.42	###	18.42	###	809,176	###	###	###	0.0
2014-Oct-24 Fri	###	18.5	###	###			29.6	29.6	0.0
2014-Oct-23 Thu	###	18.25	###	18.2			###	###	###
2014-Oct-22 Wed	17.89	###	17.86	###	1,107,150	9,886,849	###	###	0.0
2014-Oct-21 Tue	17.75	17.775	###	17.7			33.4	33.4	1.3
2014-Oct-20 Mon	17.54	17.82	17.54	17.71			###	###	###
2014-Oct-17 Fri	###	17.47	###	17.28			###	###	1.2
2014-Oct-16 Thu	###	###	16.88	###			73.3	73.3	0.0
2014-Oct-15 Wed	###	###	###	###	955,844	0	###	###	0.0
2014-Oct-14 Tue	16.85	###	16.81	###	1,806,526	15,183,851	###	###	0.0
2014-Oct-13 Mon	###	###	16.85	###			29.6	29.6	0.0
2014-Oct-10 Fri	###	###	###	###	1,978,840	0	37.4	37.4	0.0
2014-Oct-09 Thu	###	###	17.29	###			###	###	0.0
2014-Oct-08 Wed	17.2	###	###	###			###	###	0.0
2014-Oct-07 Tue	###	###	17.26	###	1,304,388	###	###	###	0.0
2014-Oct-06 Mon	17.49	###	17.485	17.59			###	###	###
2014-Oct-03 Fri	###	17.49	###	17.47	976,076	8,535,784	78.3	78.3	1.2
2014-Oct-02 Thu	17.4	17.44	###	17.42			###	###	1.2
2014-Oct-01 Wed	###	###	###	###	1,071,354	0	###	###	0.0
2014-Sep-30 Tue	17.53	###	17.44	17.54	1,231,984	###	###	###	1.3
2014-Sep-29 Mon	17.45	17.57	17.4	17.5			75.5	75.5	1.3
2014-Sep-26 Fri	17.46	17.54	17.4	17.52	741,578	###	73.1	73.1	###
2014-Sep-25 Thu	###	###	17.53	###			###	###	0.0
2014-Sep-24 Wed	###	17.51	17.28	17.51	1,290,748	###	###	###	###
2014-Sep-23 Tue	17.25	###	17.22	17.57			84.3	84.3	1.3
2014-Sep-22 Mon	17.45	17.45	17.28	###	1,074,072	###	35.5	35.5	0.0
2014-Sep-19 Fri	###	###	###	17.48	1,436,373	0	###	###	1.2
2014-Sep-18 Thu	17.22	17.4	###	17.29	1,944,020	16,912,974	###	###	###
2014-Sep-17 Wed	###	###	16.84	###	1,718,058	14,466,048	81.7	81.7	0.0
2014-Sep-16 Tue	16.87	16.87	16.73	16.86	2,217,440	###	38.6	38.6	1.2
2014-Sep-15 Mon	###	16.83	16.5	16.83	1,429,574	23,823,850	84.5	84.5	1.2
2014-Sep-12 Fri	16.83	###	###	16.74			26.5	26.5	1.2
2014-Sep-11 Thu	17.24	17.28	16.89	###			###	###	0.0
2014-Sep-10 Wed	###	###	17.085	17.24			79.9	79.9	###
2014-Sep-09 Tue	###	###	###	###			###	###	0.0
2014-Sep-08 Mon	17.27	###	###	###			24.0	24.0	0.0
2014-Sep-05 Fri	###	17.46	###	17.28	844,553	7,372,947	38.7	38.7	1.2
2014-Sep-04 Thu	###	###	###	17.7			74.1	74.1	1.3
2014-Sep-03 Wed	17.75	17.79	###	17.71			28.8	28.8	###
2014-Sep-02 Tue	17.55	17.74	17.55	17.74			77.9	77.9	1.3
2014-Sep-01 Mon	17.74	17.74	17.54	17.58	499,251	8,806,787	25.1	25.1	1.3
2014-Aug-29 Fri	17.71	17.76	###	###			26.1	26.1	0.0
2014-Aug-28 Thu	###	17.72	17.56	###	709,051	12,507,659	###	###	0.0
2014-Aug-27 Wed	###	17.785	###	17.75			75.7	75.7	1.3
2014-Aug-26 Tue	17.76	17.83	17.59	###			###	###	0.0
2014-Aug-25 Mon	17.55	###	17.49	###	733,027	6,410,321	###	###	0.0
2014-Aug-22 Fri	17.55	###	17.42	17.55	1,259,443	10,969,748	###	###	###
2014-Aug-21 Thu	###	###	17.47	17.54			16.4	16.4	1.3
2014-Aug-20 Wed	###	17.8	17.53	17.75	1,076,720	19,020,258	79.2	79.2	1.3
2014-Aug-19 Tue	17.51	###	###	###			74.0	74.0	0.0
2014-Aug-18 Mon	17.86	###	17.74	17.81	817,788	7,253,779	###	###	1.3
2014-Aug-15 Fri	###	###	17.74	17.77	931,627	###	###	###	###
2014-Aug-14 Thu	17.74	###	###	###	1,455,722	0	###	###	0.0
2014-Aug-13 Wed	17.8	17.82	###	17.81	1,149,973	10,246,259	72.3	72.3	1.3
2014-Aug-12 Tue	17.82	###	17.82	17.87	1,420,048	12,652,627	62.4	62.4	###
2014-Aug-11 Mon	###	17.82	17.58	17.79			###	###	###
2014-Aug-08 Fri	###	17.81	17.5	###			42.4	42.4	0.0
2014-Aug-07 Thu	###	###	17.78	17.87			22.8	22.8	###
2014-Aug-06 Wed	17.76	###	17.76	###			84.4	84.4	0.0
2014-Aug-05 Tue	17.85	###	17.75	17.88	1,347,880	###	79.4	79.4	1.3
2014-Aug-04 Mon	###	###	17.82	17.87	628,623	###	###	###	###
2014-Aug-01 Fri	###	###	17.89	###	907,082	8,113,848	###	###	0.0
2014-Jul-31 Thu	###	18.26	###	###			80.2	80.2	0.0
2014-Jul-30 Wed	17.87	18.2	17.76	###	1,494,322	###	74.9	74.9	0.0
2014-Jul-29 Tue	###	18.23	###	###			###	###	0.0
2014-Jul-28 Mon	###	18.2	###	###	599,384	###	74.6	74.6	0.0
2014-Jul-25 Fri	18.2	18.23	###	###			###	###	0.0
2014-Jul-24 Thu	###	18.22	###	###	946,989	###	76.4	76.4	0.0
2014-Jul-23 Wed	###	18.125	###	###	1,512,756	13,709,351	71.6	71.6	0.0
2014-Jul-22 Tue	17.75	###	17.72	###	1,047,883	9,284,243	83.4	83.4	0.0
2014-Jul-21 Mon	###	###	17.83	###			###	###	0.0
2014-Jul-18 Fri	###	###	17.58	17.89	1,307,721	###	82.0	82.0	1.3
2014-Jul-17 Thu	###	17.79	###	###	962,088	8,557,772	71.9	71.9	0.0
2014-Jul-16 Wed	###	###	17.5	###	592,520	5,184,550	###	###	0.0
2014-Jul-15 Tue	17.55	###	17.52	###			###	###	0.0
2014-Jul-14 Mon	###	17.675	17.55	17.57	380,687	6,704,849	31.3	31.3	1.3
2014-Jul-11 Fri	17.4	17.59	###	17.55	760,475	6,688,377	###	###	###
2014-Jul-10 Thu	17.53	###	17.44	###			74.7	74.7	0.0
2014-Jul-09 Wed	###	###	###	17.52			30.6	30.6	###
2014-Jul-08 Tue	17.48	###	###	###	938,582	0	80.4	80.4	0.0
2014-Jul-07 Mon	###	17.4	17.26	###	417,987	###	###	###	0.0
2014-Jul-04 Fri	17.45	17.46	###	###	797,252	###	###	###	0.0
2014-Jul-03 Thu	###	17.44	17.29	17.29	1,545,154	###	23.3	23.3	###
2014-Jul-02 Wed	17.43	17.52	###	###	1,653,087	14,481,042	25.4	25.4	0.0
2014-Jul-01 Tue	###	17.48	17.22	###			25.6	25.6	0.0
2014-Jun-30 Mon	17.47	17.48	17.325	###	1,339,486	###	###	###	0.0
2014-Jun-27 Fri	###	###	17.5	17.57	1,062,627	9,297,986	###	###	1.3
2014-Jun-26 Thu	17.23	17.56	17.22	17.55	1,495,556	###	###	###	###
2014-Jun-25 Wed	###	17.23	###	17.22	1,493,126	12,863,280	###	###	1.2
2014-Jun-24 Tue	###	17.22	###	###	673,648	###	76.5	76.5	0.0
2014-Jun-23 Mon	###	17.24	###	###	840,084	7,241,524	74.3	74.3	0.0
2014-Jun-20 Fri	###	###	###	###	831,649	0	###	###	0.0
2014-Jun-19 Thu	17.27	17.27	###	###	1,163,472	10,046,580	23.0	23.0	0.0
2014-Jun-18 Wed	###	17.2	###	###			73.8	73.8	0.0
2014-Jun-17 Tue	16.86	###	16.84	###	952,629	###	83.2	83.2	0.0
2014-Jun-16 Mon	16.87	###	16.78	###	763,820	6,408,449	###	###	0.0
2014-Jun-13 Fri	###	###	16.8	###			72.5	72.5	0.0
2014-Jun-12 Thu	###	###	###	###	914,123	0	###	###	0.0
2014-Jun-11 Wed	###	###	###	###			###	###	0.0
2014-Jun-10 Tue	17.29	###	###	###	690,947	0	27.4	27.4	0.0
2014-Jun-06 Fri	###	17.46	17.26	###	850,378	###	23.0	23.0	0.0
2014-Jun-05 Thu	###	17.44	17.22	###	911,380	###	###	###	0.0
2014-Jun-04 Wed	17.5	17.57	###	###			###	###	0.0
2014-Jun-03 Tue	17.81	17.82	17.5	17.52			23.1	23.1	###
2014-Jun-02 Mon	###	17.88	###	17.82	963,422	###	81.4	81.4	1.3
2014-May-30 Fri	###	17.81	17.5	17.71			###	###	###
2014-May-29 Thu	17.55	###	17.44	17.5			###	###	1.3
2014-May-28 Wed	###	17.75	17.55	###	601,958	10,624,558	###	###	0.0
2014-May-27 Tue	###	###	17.48	17.54	746,151	6,521,359	27.1	27.1	1.3
2014-May-26 Mon	17.5	17.56	17.42	17.52	302,343	5,287,979	###	###	###
2014-May-23 Fri	17.5	###	###	###			###	###	0.0
2014-May-22 Thu	###	17.51	###	17.46			###	###	1.2
2014-May-21 Wed	###	17.23	###	###			###	###	0.0
2014-May-20 Tue	###	17.2	###	###	740,956	6,372,221	73.8	73.8	0.0
2014-May-19 Mon	###	###	###	###			###	###	0.0
2014-May-16 Fri	17.25	###	17.145	###			28.6	28.6	0.0
2014-May-15 Thu	17.43	###	###	17.4			28.1	28.1	1.2
2014-May-14 Wed	###	###	17.41	17.49	2,266,644	###	11.9	11.9	###
2014-May-13 Tue	###	###	###	18.28			###	###	1.3
2014-May-12 Mon	###	###	17.76	17.82			27.8	27.8	1.3
2014-May-09 Fri	17.75	###	###	###	890,340	0	###	###	0.0
2014-May-08 Thu	17.82	17.87	17.73	17.78			###	###	1.3
2014-May-07 Wed	###	###	17.51	###			###	###	0.0
2014-May-06 Tue	###	17.89	###	17.82	310,670	2,778,943	###	###	1.3
2014-May-05 Mon	17.85	17.87	###	###	382,323	3,416,056	###	###	0.0
2014-May-02 Fri	17.49	###	17.49	17.84	732,987	6,409,971	###	###	1.3
2014-May-01 Thu	17.78	###	###	17.41			###	###	###
2014-Apr-30 Wed	17.86	###	###	17.7			23.5	23.5	1.3
2014-Apr-29 Tue	###	###	17.52	###			27.7	27.7	0.0
2014-Apr-28 Mon	17.84	17.89	###	17.75	578,449	5,174,226	###	###	1.3
2014-Apr-24 Thu	17.75	###	###	17.84	975,778	0	###	###	1.3
2014-Apr-23 Wed	17.74	17.76	17.58	###	731,772	###	26.2	26.2	0.0
2014-Apr-22 Tue	###	17.71	###	###	453,172	###	###	###	0.0
2014-Apr-17 Thu	###	17.73	17.48	###	682,186	12,009,884	28.3	28.3	0.0
2014-Apr-16 Wed	17.41	###	###	17.5			###	###	1.3
2014-Apr-15 Tue	17.56	###	###	###	679,649	0	###	###	0.0
2014-Apr-14 Mon	###	###	17.45	17.45			15.3	15.3	###
2014-Apr-11 Fri	###	###	17.785	###	1,196,042	###	###	###	0.0
2014-Apr-10 Thu	###	###	17.84	###			76.9	76.9	0.0
2014-Apr-09 Wed	17.48	17.8	17.44	17.73			81.9	81.9	###
2014-Apr-08 Tue	17.29	###	17.23	17.28	941,622	8,112,073	###	###	1.2
2014-Apr-07 Mon	###	17.78	###	17.41			###	###	###
2014-Apr-04 Fri	17.26	17.8	17.26	###			88.9	88.9	0.0
2014-Apr-03 Thu	17.52	17.52	17.27	###	1,130,526	###	###	###	0.0
2014-Apr-02 Wed	17.45	17.53	17.26	17.52			77.3	77.3	###
2014-Apr-01 Tue	17.2	17.325	17.2	17.26			81.1	81.1	1.2
2014-Mar-31 Mon	###	17.42	17.26	17.27	640,985	11,114,679	27.8	27.8	###
2014-Mar-28 Fri	17.25	###	###	17.25			66.9	66.9	1.2
2014-Mar-27 Thu	17.29	###	17.26	17.29			72.6	72.6	###
2014-Mar-26 Wed	17.44	17.54	###	###			32.6	32.6	0.0
2014-Mar-25 Tue	17.49	17.55	17.41	17.5			###	###	1.3
2014-Mar-24 Mon	###	###	17.47	17.59	644,448	5,629,253	26.9	26.9	###
2014-Mar-21 Fri	17.44	###	###	###	922,955	0	###	###	0.0
2014-Mar-20 Thu	17.43	17.51	###	17.41			###	###	###
2014-Mar-19 Wed	17.51	###	17.43	17.54			70.3	70.3	1.3
2014-Mar-18 Tue	###	###	###	17.45	757,074	0	###	###	###
2014-Mar-17 Mon	17.28	17.5	###	###	666,578	5,832,557	###	###	0.0
2014-Mar-14 Fri	###	###	17.375	17.42			24.9	24.9	1.2
2014-Mar-13 Thu	17.75	17.84	###	17.7			25.5	25.5	1.3
2014-Mar-12 Wed	###	17.75	17.56	###			###	###	0.0
2014-Mar-11 Tue	17.85	###	###	17.71	818,254	0	###	###	###
2014-Mar-10 Mon	###	17.76	###	17.75	536,453	###	###	###	1.3
2014-Mar-07 Fri	17.5	###	17.49	###	982,927	###	###	###	0.0
2014-Mar-06 Thu	17.51	17.51	###	###			23.1	23.1	0.0
2014-Mar-05 Wed	###	17.57	###	17.5	991,448	8,709,870	###	###	1.3
2014-Mar-04 Tue	###	17.44	###	###	925,075	8,066,654	75.8	75.8	0.0
2014-Mar-03 Mon	17.47	17.47	###	###			26.1	26.1	0.0
2014-Feb-28 Fri	17.55	17.56	###	###	629,682	###	###	###	0.0
2014-Feb-27 Thu	17.73	17.85	17.56	17.71			35.6	35.6	###
2014-Feb-26 Wed	###	17.87	###	17.83	894,657	###	81.5	81.5	###
2014-Feb-25 Tue	17.73	###	17.47	17.58	897,584	###	###	###	1.3
2014-Feb-24 Mon	###	###	17.41	17.55			30.4	30.4	###
2014-Feb-21 Fri	17.43	17.55	17.23	17.55	1,303,277	22,663,987	76.6	76.6	###
2014-Feb-20 Thu	###	###	16.5	###	1,795,342	14,811,571	###	###	0.0
2014-Feb-19 Wed	16.85	16.88	16.41	###	2,066,349	34,394,379	24.5	24.5	0.0
2014-Feb-18 Tue	16.8	###	16.79	###	471,773	###	###	###	0.0
2014-Feb-17 Mon	###	###	16.88	###			###	###	0.0
2014-Feb-14 Fri	16.89	###	16.71	16.85	698,023	5,831,982	###	###	###
2014-Feb-13 Thu	16.75	16.75	16.58	16.74			###	###	1.2
2014-Feb-12 Wed	###	###	16.43	###			27.2	27.2	0.0
2014-Feb-11 Tue	16.41	16.89	###	16.8	1,074,743	###	86.4	86.4	1.2
2014-Feb-10 Mon	###	16.58	16.26	16.57	838,453	###	85.0	85.0	###
2014-Feb-07 Fri	16.25	16.45	###	###			###	###	0.0
2014-Feb-06 Thu	15.8	###	15.8	16.28	924,585	7,304,221	###	###	1.2
2014-Feb-05 Wed	16.24	16.24	15.855	###			###	###	0.0
2014-Feb-04 Tue	###	16.41	###	16.2	1,712,825	14,053,729	###	###	1.2
2014-Feb-03 Mon	###	###	###	16.57			###	###	###
2014-Jan-31 Fri	16.56	###	16.42	16.51	1,168,655	9,594,657	###	###	###
2014-Jan-30 Thu	16.5	###	###	16.59	905,572	0	76.6	76.6	1.2
2014-Jan-29 Wed	###	###	16.52	###	1,016,970	8,400,172	###	###	0.0
2014-Jan-28 Tue	16.75	16.77	16.48	16.48	1,197,841	###	###	###	1.2
2014-Jan-24 Fri	###	16.985	16.55	16.77	1,013,556	###	###	###	1.2
2014-Jan-23 Thu	###	###	16.53	###			###	###	0.0
2014-Jan-22 Wed	###	###	16.72	###	934,922	7,815,947	###	###	0.0
2014-Jan-21 Tue	###	###	###	###			###	###	0.0
2014-Jan-20 Mon	16.81	16.85	16.52	###	943,529	15,742,781	21.7	21.7	0.0
2014-Jan-17 Fri	###	###	16.77	16.84			###	###	1.2
2014-Jan-16 Thu	###	###	###	###			###	###	0.0
2014-Jan-15 Wed	###	###	16.77	16.85	885,484	7,424,783	###	###	###
2014-Jan-14 Tue	17.27	17.27	16.87	###	1,735,271	29,621,075	19.8	19.8	0.0
2014-Jan-13 Mon	16.8	###	16.78	###			83.3	83.3	0.0
2014-Jan-10 Fri	16.74	16.84	16.7	16.81	417,444	###	###	###	###
2014-Jan-09 Thu	16.86	16.86	###	16.83	391,648	###	###	###	1.2
2014-Jan-08 Wed	16.53	16.89	16.53	16.86	1,233,856	###	###	###	1.2
2014-Jan-07 Tue	16.26	###	16.23	###			###	###	0.0
2014-Jan-06 Mon	###	16.4	###	16.23	537,051	###	###	###	###
2014-Jan-03 Fri	###	16.45	16.27	16.4			76.3	76.3	###
2014-Jan-02 Thu	16.5	16.58	16.42	16.45			###	###	1.2
2013-Dec-31 Tue	###	###	16.44	16.58			###	###	1.2
2013-Dec-30 Mon	###	###	16.26	###			###	###	0.0
2013-Dec-27 Fri	16.73	16.78	###	###	521,488	4,375,284	9.3	9.3	0.0
2013-Dec-24 Tue	16.52	###	###	###	518,685	0	###	###	0.0
2013-Dec-23 Mon	16.25	16.44	###	###	769,784	6,327,624	###	###	0.0
2013-Dec-20 Fri	###	###	###	16.25	1,711,547	0	65.9	65.9	###
2013-Dec-19 Thu	###	###	15.825	###	1,663,751	13,164,429	###	###	0.0
2013-Dec-18 Wed	###	###	15.81	###	974,546	7,703,786	###	###	0.0
2013-Dec-17 Tue	15.77	###	15.71	###			###	###	0.0
2013-Dec-16 Mon	15.45	###	15.41	###	1,160,255	###	###	###	0.0
2013-Dec-13 Fri	###	###	15.085	15.76	1,661,583	12,532,489	###	###	1.1
2013-Dec-12 Thu	###	15.45	###	15.21			###	###	###
2013-Dec-11 Wed	15.7	15.7	15.385	15.43			###	###	1.1
2013-Dec-10 Tue	16.27	16.27	15.775	15.85	1,440,776	###	###	###	1.1
2013-Dec-09 Mon	15.85	###	###	###	1,028,140	0	###	###	0.0
2013-Dec-06 Fri	###	###	15.8	15.85			###	###	1.1
2013-Dec-05 Thu	###	###	###	###			22.4	22.4	0.0
2013-Dec-04 Wed	16.52	###	###	###			###	###	0.0
2013-Dec-03 Tue	16.8	16.845	16.59	###			###	###	0.0
2013-Dec-02 Mon	###	###	16.53	16.78	1,067,074	###	33.9	33.9	1.2
2013-Nov-29 Fri	###	###	###	16.59	405,921	0	31.9	31.9	1.2
2013-Nov-28 Thu	###	###	###	###			75.5	75.5	0.0
2013-Nov-27 Wed	16.55	###	16.44	16.48			35.5	35.5	1.2
2013-Nov-26 Tue	###	17.24	###	###			14.9	14.9	0.0
2013-Nov-25 Mon	16.89	###	16.79	###	1,189,829	###	###	###	0.0
2013-Nov-22 Fri	###	###	16.48	16.51			###	###	###
2013-Nov-21 Thu	16.29	16.75	16.26	###	1,233,225	20,354,378	89.2	89.2	0.0
2013-Nov-20 Wed	16.48	16.56	###	###	1,085,087	8,984,520	###	###	0.0
2013-Nov-19 Tue	16.25	16.74	16.2	###			###	###	0.0
2013-Nov-18 Mon	16.4	16.4	###	16.25			###	###	###
2013-Nov-15 Fri	16.25	###	16.085	16.24			###	###	###
2013-Nov-14 Thu	###	16.26	###	16.24	746,171	6,066,370	75.2	75.2	###
2013-Nov-13 Wed	###	###	15.925	###	771,383	###	29.0	29.0	0.0
2013-Nov-12 Tue	16.45	16.5	###	16.27	855,553	###	###	###	1.2
2013-Nov-11 Mon	###	16.49	16.21	16.29	651,224	###	###	###	###
2013-Nov-08 Fri	###	16.44	###	###			###	###	0.0
2013-Nov-07 Thu	###	###	###	16.2	1,036,985	0	###	###	1.2
2013-Nov-06 Wed	###	###	15.76	###			72.4	72.4	0.0
2013-Nov-05 Tue	###	###	###	###			###	###	0.0
2013-Nov-04 Mon	###	###	###	###			###	###	0.0
2013-Nov-01 Fri	16.2	16.28	###	###			27.2	27.2	0.0
2013-Oct-31 Thu	###	16.45	###	###			20.0	20.0	0.0
2013-Oct-30 Wed	###	###	15.955	16.25	1,367,742	###	84.7	84.7	###
2013-Oct-29 Tue	###	###	15.75	15.83	765,544	6,028,659	29.6	29.6	###
2013-Oct-28 Mon	###	###	15.88	###	1,652,746	###	###	###	0.0
2013-Oct-25 Fri	###	###	###	###			31.5	31.5	0.0
2013-Oct-24 Thu	###	###	###	15.88			###	###	1.1
2013-Oct-23 Wed	15.75	15.79	15.475	15.56	1,316,675	20,582,921	###	###	###
2013-Oct-22 Tue	###	###	15.81	15.82			21.2	21.2	###
2013-Oct-21 Mon	15.76	15.845	###	15.77	906,959	7,185,382	###	###	###
2013-Oct-18 Fri	###	15.7	###	15.7	1,452,655	11,403,341	69.5	69.5	###
2013-Oct-17 Thu	15.5	15.54	15.42	15.43	1,253,628	###	28.0	28.0	1.1
2013-Oct-16 Wed	15.43	15.56	###	15.44			72.2	72.2	1.1
2013-Oct-15 Tue	15.8	15.8	###	15.41			12.7	12.7	###
2013-Oct-14 Mon	15.75	15.75	15.54	###	760,623	11,899,946	29.4	29.4	0.0
2013-Oct-11 Fri	15.8	15.89	###	15.75	1,357,447	###	###	###	1.1
2013-Oct-10 Thu	15.52	15.58	15.47	15.54	1,008,820	###	71.3	71.3	###
2013-Oct-09 Wed	###	###	15.43	15.49			22.8	22.8	###
2013-Oct-08 Tue	15.81	15.83	###	15.72			###	###	1.1
2013-Oct-07 Mon	15.85	###	15.8	15.89			84.0	84.0	###
2013-Oct-04 Fri	###	16.25	15.87	15.87			###	###	###
2013-Oct-03 Thu	###	###	###	###	566,484	0	###	###	0.0
2013-Oct-02 Wed	###	###	###	###			###	###	0.0
2013-Oct-01 Tue	16.2	16.26	###	###			###	###	0.0
2013-Sep-30 Mon	###	16.22	15.89	###			###	###	0.0
2013-Sep-27 Fri	###	###	###	16.2	1,169,358	0	###	###	1.2
2013-Sep-26 Thu	15.73	###	###	###			###	###	0.0
2013-Sep-25 Wed	15.75	15.89	###	15.75			63.8	63.8	1.1
2013-Sep-24 Tue	###	###	15.52	15.71	898,040	###	75.4	75.4	1.1
2013-Sep-23 Mon	15.78	15.85	15.52	15.82	800,426	12,554,681	75.0	75.0	###
2013-Sep-20 Fri	###	###	15.87	###	1,014,758	###	###	###	0.0
2013-Sep-19 Thu	###	###	15.85	###			73.9	73.9	0.0
2013-Sep-18 Wed	###	###	15.76	15.85	894,022	###	29.3	29.3	1.1
2013-Sep-17 Tue	###	###	15.75	15.85			###	###	1.1
2013-Sep-16 Mon	###	###	15.8	###			34.0	34.0	0.0
2013-Sep-13 Fri	###	###	15.7	15.7	1,463,227	###	###	###	###
2013-Sep-12 Thu	15.78	###	15.78	###			###	###	0.0
2013-Sep-11 Wed	15.77	15.88	15.645	15.75	788,949	###	31.0	31.0	1.1
2013-Sep-10 Tue	15.75	15.87	###	###			25.8	25.8	0.0
2013-Sep-09 Mon	15.5	15.685	###	###			79.1	79.1	0.0
2013-Sep-06 Fri	###	15.47	###	15.47			###	###	###
2013-Sep-05 Thu	###	15.49	###	15.49	1,565,886	12,127,787	###	###	###
2013-Sep-04 Wed	15.51	15.58	###	###			15.3	15.3	0.0
2013-Sep-03 Tue	###	15.78	15.47	15.7			###	###	###
2013-Sep-02 Mon	15.5	15.71	15.47	###			###	###	0.0
2013-Aug-30 Fri	15.25	15.52	15.25	15.45			###	###	###
2013-Aug-29 Thu	15.59	15.59	15.25	###			###	###	0.0
2013-Aug-28 Wed	15.82	15.89	###	15.8	2,764,088	21,960,679	33.7	33.7	1.1
2013-Aug-27 Tue	15.84	###	15.82	15.88	808,141	###	###	###	1.1
2013-Aug-26 Mon	###	###	15.86	15.86			22.3	22.3	1.1
2013-Aug-23 Fri	###	###	15.7	###			###	###	0.0
2013-Aug-22 Thu	###	###	15.22	###			83.8	83.8	0.0
2013-Aug-21 Wed	15.4	15.82	###	###	2,106,778	###	81.5	81.5	0.0
2013-Aug-20 Tue	###	15.44	14.52	15.41			94.6	94.6	###
2013-Aug-19 Mon	14.56	###	14.46	14.56			70.3	70.3	###
2013-Aug-16 Fri	14.54	14.55	###	14.51	1,003,420	7,299,880	###	###	###
2013-Aug-15 Thu	14.56	14.56	14.42	14.51			25.7	25.7	###
2013-Aug-14 Wed	###	###	14.48	14.54			###	###	1.0
2013-Aug-13 Tue	14.44	14.55	###	14.5	1,312,659	###	###	###	1.0
2013-Aug-12 Mon	14.23	14.47	14.21	###			###	###	0.0
2013-Aug-09 Fri	###	14.43	14.2	###			31.7	31.7	0.0
2013-Aug-08 Thu	14.52	14.55	14.43	14.5			###	###	1.0
2013-Aug-07 Wed	14.5	14.57	###	14.23			25.3	25.3	###
2013-Aug-06 Tue	14.5	###	14.49	14.52	819,587	###	###	###	1.0
2013-Aug-05 Mon	14.54	14.56	14.46	14.5	487,175	###	###	###	1.0
2013-Aug-02 Fri	14.53	###	14.46	14.55			###	###	###
2013-Aug-01 Thu	14.28	14.52	14.28	14.45	1,058,220	###	80.8	80.8	1.0
2013-Jul-31 Wed	14.47	14.55	14.25	###	918,042	###	21.6	21.6	0.0
2013-Jul-30 Tue	14.5	14.53	###	###			18.4	18.4	0.0
2013-Jul-29 Mon	14.56	14.56	###	###	686,656	4,998,855	22.8	22.8	0.0
2013-Jul-26 Fri	###	###	14.44	14.45			###	###	1.0
2013-Jul-25 Thu	14.54	###	###	14.48			###	###	1.0
2013-Jul-24 Wed	###	###	14.4	14.4			19.1	19.1	1.0
2013-Jul-23 Tue	14.52	###	14.45	14.56	1,209,747	8,740,422	###	###	###
2013-Jul-22 Mon	14.79	14.79	14.41	14.44			14.0	14.0	###
2013-Jul-19 Fri	14.53	###	14.43	14.56			72.5	72.5	###
2013-Jul-18 Thu	14.72	14.77	###	###	1,303,181	###	###	###	0.0
2013-Jul-17 Wed	14.57	###	14.48	14.56			###	###	###
2013-Jul-16 Tue	14.46	14.55	###	14.47			76.9	76.9	###
2013-Jul-15 Mon	###	14.83	14.48	14.48			24.6	24.6	1.0
2013-Jul-12 Fri	14.89	14.89	14.59	14.59	1,100,857	###	###	###	1.0
2013-Jul-11 Thu	14.76	###	14.7	14.82	1,226,554	9,015,171	###	###	1.1
2013-Jul-10 Wed	14.52	14.73	14.385	###			82.0	82.0	0.0
2013-Jul-09 Tue	14.75	14.75	14.57	###	924,256	###	###	###	0.0
2013-Jul-08 Mon	###	14.88	14.55	###			73.3	73.3	0.0
2013-Jul-05 Fri	14.81	###	###	14.73			23.1	23.1	1.1
2013-Jul-04 Thu	###	###	###	14.7	898,985	0	###	###	###
2013-Jul-03 Wed	14.75	14.82	14.45	14.7			32.9	32.9	###
2013-Jul-02 Tue	14.42	14.82	14.385	14.8			###	###	1.1
2013-Jul-01 Mon	###	14.76	14.46	14.48	1,162,673	16,986,652	###	###	1.0
2013-Jun-28 Fri	###	###	14.75	14.81			###	###	1.1
2013-Jun-27 Thu	###	###	###	###	1,179,583	0	###	###	0.0
2013-Jun-26 Wed	14.89	###	14.83	###			###	###	0.0
2013-Jun-25 Tue	###	###	14.21	###	1,948,257	###	92.6	92.6	0.0
2013-Jun-24 Mon	###	###	14.44	14.49	1,238,652	###	###	###	###
2013-Jun-21 Fri	14.5	14.77	14.49	14.71			###	###	###
2013-Jun-20 Thu	14.28	14.46	14.21	###			82.9	82.9	0.0
2013-Jun-19 Wed	14.26	###	###	14.24	1,040,354	0	26.6	26.6	1.0
2013-Jun-18 Tue	###	###	13.86	###			###	###	0.0
2013-Jun-17 Mon	13.71	13.86	13.71	13.84	1,770,426	24,405,322	###	###	1.0
2013-Jun-14 Fri	###	###	###	13.83	1,404,748	0	72.9	72.9	1.0
2013-Jun-13 Thu	###	###	13.72	13.78			26.2	26.2	1.0
2013-Jun-12 Wed	###	14.25	13.885	###			84.3	84.3	0.0
2013-Jun-11 Tue	###	14.44	###	###	1,405,152	###	###	###	0.0
2013-Jun-07 Fri	###	###	13.73	###	1,190,624	###	###	###	0.0
2013-Jun-06 Thu	###	###	###	###			19.8	19.8	0.0
2013-Jun-05 Wed	###	14.26	13.88	###	1,144,379	###	83.2	83.2	0.0
2013-Jun-04 Tue	14.21	14.29	###	14.2			27.5	27.5	1.0
2013-Jun-03 Mon	14.23	14.43	###	###	829,186	5,982,576	34.0	34.0	0.0
2013-May-31 Fri	###	14.56	14.23	14.23			###	###	###
2013-May-30 Thu	###	14.45	14.22	14.45	1,021,880	14,648,649	79.8	79.8	1.0
2013-May-29 Wed	###	14.46	###	14.45	1,461,074	###	83.6	83.6	1.0
2013-May-28 Tue	###	14.26	13.85	###	1,030,656	14,485,870	###	###	0.0
2013-May-27 Mon	###	###	13.8	###			###	###	0.0
2013-May-24 Fri	14.49	14.53	13.86	###			18.1	18.1	0.0
2013-May-23 Thu	14.74	14.85	14.28	###			###	###	0.0
2013-May-22 Wed	14.55	14.7	###	14.45	971,681	7,141,855	32.6	32.6	1.0
2013-May-21 Tue	14.29	14.42	###	###	1,941,288	13,996,686	###	###	0.0
2013-May-20 Mon	14.55	###	###	###			###	###	0.0
2013-May-17 Fri	14.45	14.53	###	###			###	###	0.0
2013-May-16 Thu	14.5	14.58	###	14.41			37.6	37.6	###
2013-May-15 Wed	14.7	###	###	14.73			###	###	1.1
2013-May-14 Tue	###	14.79	14.59	14.7	1,330,774	19,549,070	74.5	74.5	###
2013-May-13 Mon	14.41	###	###	14.57	1,420,483	0	83.5	83.5	###
2013-May-10 Fri	###	14.51	13.87	###			80.6	80.6	0.0
2013-May-09 Thu	###	14.2	13.85	###			###	###	0.0
2013-May-08 Wed	13.55	###	13.41	13.88	2,447,176	###	###	###	###
2013-May-07 Tue	13.45	13.57	###	13.52			74.7	74.7	1.0
2013-May-06 Mon	13.45	13.5	###	###	918,355	###	28.5	28.5	0.0
2013-May-03 Fri	###	13.43	13.23	13.41	2,072,280	###	78.2	78.2	1.0
2013-May-02 Thu	###	###	###	###			81.6	81.6	0.0
2013-May-01 Wed	13.2	###	###	13.24	1,022,543	0	###	###	0.9
2013-Apr-30 Tue	###	###	###	13.26	1,386,653	0	25.9	25.9	0.9
2013-Apr-29 Mon	###	13.44	###	###			###	###	0.0
2013-Apr-26 Fri	###	13.425	###	###			###	###	0.0
2013-Apr-24 Wed	###	###	13.21	###	1,566,484	10,346,626	63.9	63.9	0.0
2013-Apr-23 Tue	13.27	###	###	###			29.2	29.2	0.0
2013-Apr-22 Mon	###	###	###	###	1,146,421	0	81.1	81.1	0.0
2013-Apr-19 Fri	12.82	###	12.72	12.84			65.8	65.8	0.9
2013-Apr-18 Thu	13.46	13.49	###	###	1,504,674	10,149,026	###	###	0.0
2013-Apr-17 Wed	13.21	###	13.155	13.2			33.3	33.3	0.9
2013-Apr-16 Tue	###	13.25	###	###			###	###	0.0
2013-Apr-15 Mon	###	13.24	###	###	860,281	###	###	###	0.0
2013-Apr-12 Fri	###	13.44	13.22	###	1,487,755	19,831,774	###	###	0.0
2013-Apr-11 Thu	###	###	###	###			###	###	0.0
2013-Apr-10 Wed	###	###	###	###	1,990,356	0	###	###	0.0
2013-Apr-09 Tue	###	13.45	13.25	###	1,035,786	13,827,743	26.5	26.5	0.0
2013-Apr-08 Mon	13.41	13.5	13.26	###			###	###	0.0
2013-Apr-05 Fri	13.7	13.7	###	###			10.8	10.8	0.0
2013-Apr-04 Thu	13.86	###	13.57	13.83			###	###	1.0
2013-Apr-03 Wed	###	###	13.76	13.83			###	###	1.0
2013-Apr-02 Tue	###	###	13.85	###	938,624	6,499,971	###	###	0.0
2013-Mar-28 Thu	###	###	13.82	###	1,668,171	###	###	###	0.0
2013-Mar-27 Wed	###	###	13.81	###			###	###	0.0
2013-Mar-26 Tue	13.87	###	###	13.75			25.8	25.8	1.0
2013-Mar-25 Mon	13.84	###	13.78	13.87			73.0	73.0	###
2013-Mar-22 Fri	13.84	###	13.75	13.84			###	###	1.0
2013-Mar-21 Thu	13.86	###	###	13.84	2,513,442	0	36.4	36.4	1.0
2013-Mar-20 Wed	13.46	###	13.45	13.59			###	###	###
2013-Mar-19 Tue	###	13.73	13.53	13.54	1,334,455	18,188,621	31.4	31.4	1.0
2013-Mar-18 Mon	13.56	13.76	13.51	###			###	###	0.0
2013-Mar-15 Fri	13.73	###	###	###	1,642,179	0	###	###	0.0
2013-Mar-14 Thu	13.5	13.655	13.47	13.57	1,506,221	20,428,122	81.7	81.7	###
2013-Mar-13 Wed	13.44	13.47	###	13.44			75.2	75.2	###
2013-Mar-12 Tue	13.28	###	13.21	13.25			###	###	###
2013-Mar-11 Mon	13.2	###	###	13.22	1,309,873	0	###	###	0.9
2013-Mar-08 Fri	13.26	###	13.2	13.25			29.1	29.1	###
2013-Mar-07 Thu	###	13.49	13.26	###			###	###	0.0
2013-Mar-06 Wed	13.22	###	###	###			###	###	0.0
2013-Mar-05 Tue	13.26	###	###	13.21	1,145,675	0	31.0	31.0	###
2013-Mar-04 Mon	13.23	13.45	###	###	805,341	###	###	###	0.0
2013-Mar-01 Fri	13.4	13.42	###	###			###	###	0.0
2013-Feb-28 Thu	###	13.43	###	13.43			68.0	68.0	###
2013-Feb-27 Wed	###	13.56	###	###			72.1	72.1	0.0
2013-Feb-26 Tue	13.21	###	###	13.23			###	###	0.9
2013-Feb-25 Mon	13.2	13.26	###	13.25			72.2	72.2	###
2013-Feb-22 Fri	12.86	###	12.85	###	1,775,375	11,406,784	73.0	73.0	0.0
2013-Feb-21 Thu	###	###	###	###	2,663,842	0	30.6	30.6	0.0
2013-Feb-20 Wed	###	###	12.5	12.71	4,642,720	###	###	###	0.9
2013-Feb-19 Tue	###	13.21	12.77	12.85			###	###	0.9
2013-Feb-18 Mon	14.2	14.24	###	###			###	###	0.0
2013-Feb-15 Fri	###	###	13.87	###	539,183	###	###	###	0.0
2013-Feb-14 Thu	###	###	###	###			###	###	0.0
2013-Feb-13 Wed	14.29	###	###	###	1,093,355	0	###	###	0.0
2013-Feb-12 Tue	14.22	###	###	###			29.2	29.2	0.0
2013-Feb-11 Mon	14.2	14.29	###	###	947,075	6,766,850	23.3	23.3	0.0
2013-Feb-08 Fri	###	###	###	14.29	954,076	0	###	###	###
2013-Feb-07 Thu	###	###	13.89	###			70.7	70.7	0.0
2013-Feb-06 Wed	13.85	###	13.81	13.84			28.4	28.4	1.0
2013-Feb-05 Tue	###	13.785	###	###	1,263,820	8,710,879	34.0	34.0	0.0
2013-Feb-04 Mon	13.86	13.89	13.74	13.75	1,848,685	25,539,583	###	###	1.0
2013-Feb-01 Fri	13.75	13.85	13.72	13.77			###	###	###
2013-Jan-31 Thu	13.7	13.75	13.52	###	1,487,756	20,285,553	###	###	0.0
2013-Jan-30 Wed	13.53	###	13.43	###			###	###	0.0
2013-Jan-29 Tue	13.42	13.57	###	13.53			75.7	75.7	###
2013-Jan-25 Fri	###	13.48	13.25	13.25			22.6	22.6	###
2013-Jan-24 Thu	###	###	###	###	1,124,557	0	###	###	0.0
2013-Jan-23 Wed	13.49	13.53	13.285	###	1,160,522	###	###	###	0.0
2013-Jan-22 Tue	13.5	13.54	###	###	786,371	###	###	###	0.0
2013-Jan-21 Mon	13.54	###	13.42	13.5			30.0	30.0	1.0
2013-Jan-18 Fri	13.45	13.51	###	13.51	859,251	5,804,240	73.9	73.9	###
2013-Jan-17 Thu	13.48	13.5	###	13.4			29.3	29.3	1.0
2013-Jan-16 Wed	###	13.43	###	13.42	1,164,273	###	73.7	73.7	1.0
2013-Jan-15 Tue	###	13.45	###	###	919,150	6,181,283	###	###	0.0
2013-Jan-14 Mon	###	13.4	13.29	###	727,380	9,706,886	###	###	0.0
2013-Jan-11 Fri	###	13.4	13.22	13.28			###	###	0.9
2013-Jan-10 Thu	13.27	###	13.25	13.29			68.6	68.6	###
2013-Jan-09 Wed	###	###	13.22	13.27			25.7	25.7	0.9
2013-Jan-08 Tue	13.25	###	###	###	680,840	0	###	###	0.0
2013-Jan-07 Mon	13.26	13.4	###	13.21	905,728	6,068,377	33.9	33.9	###
2013-Jan-04 Fri	###	13.2	###	###			###	###	0.0
2013-Jan-03 Thu	13.21	13.24	###	###			20.0	20.0	0.0
2013-Jan-02 Wed	###	###	###	13.28	821,046	0	###	###	0.9
2012-Dec-31 Mon	13.4	13.49	###	###	235,774	###	22.2	22.2	0.0
2012-Dec-28 Fri	13.53	13.56	###	13.4	434,054	2,942,886	17.3	17.3	1.0
2012-Dec-27 Thu	13.53	13.53	###	13.45			15.2	15.2	###
2012-Dec-24 Mon	13.45	13.48	###	13.42			26.8	26.8	1.0
2012-Dec-21 Fri	###	13.425	###	###	2,426,882	16,290,445	78.8	78.8	0.0
2012-Dec-20 Thu	###	13.29	###	13.23	1,799,559	###	77.4	77.4	0.9
2012-Dec-19 Wed	13.25	13.29	###	13.22	1,536,342	###	###	###	0.9
2012-Dec-18 Tue	###	###	###	###			14.5	14.5	0.0
2012-Dec-17 Mon	###	13.2	###	###			25.9	25.9	0.0
2012-Dec-14 Fri	13.29	13.42	###	13.25			###	###	###
2012-Dec-13 Thu	13.52	13.56	###	###	1,701,748	11,537,851	###	###	0.0
2012-Dec-12 Wed	###	13.52	13.25	13.45	1,146,752	15,349,275	78.9	78.9	###
2012-Dec-11 Tue	13.28	13.28	###	13.2	1,064,558	###	23.9	23.9	0.9
2012-Dec-10 Mon	###	###	###	13.23	1,189,927	0	###	###	0.9
2012-Dec-07 Fri	13.22	13.28	###	13.2	1,292,787	###	###	###	0.9
2012-Dec-06 Thu	###	###	###	###			34.1	34.1	0.0
2012-Dec-05 Wed	###	13.24	###	13.22	868,977	5,752,627	71.9	71.9	0.9
2012-Dec-04 Tue	###	###	###	13.22	876,277	0	###	###	0.9
2012-Dec-03 Mon	13.44	13.47	13.29	###	768,777	###	29.0	29.0	0.0
2012-Nov-30 Fri	13.45	13.5	###	13.44	1,700,423	11,477,855	26.6	26.6	###
2012-Nov-29 Thu	###	13.27	###	13.27			###	###	0.9
2012-Nov-28 Wed	###	###	###	###	766,076	0	77.3	77.3	0.0
2012-Nov-27 Tue	###	###	###	###			69.7	69.7	0.0
2012-Nov-26 Mon	12.88	###	12.83	###	561,023	###	###	###	0.0
2012-Nov-23 Fri	12.89	###	12.84	12.85			###	###	0.9
2012-Nov-22 Thu	12.87	###	12.81	12.85			25.8	25.8	0.9
2012-Nov-21 Wed	13.26	13.29	12.86	12.87			###	###	###
2012-Nov-20 Tue	###	###	###	13.2	1,674,885	0	###	###	0.9
2012-Nov-19 Mon	12.75	###	12.71	###			###	###	0.0
2012-Nov-16 Fri	12.7	12.73	###	###	1,015,287	###	24.0	24.0	0.0
2012-Nov-15 Thu	12.7	12.75	###	###			35.9	35.9	0.0
2012-Nov-14 Wed	12.72	12.73	###	###	720,125	###	29.4	29.4	0.0
2012-Nov-13 Tue	12.79	12.8	12.59	###			33.2	33.2	0.0
2012-Nov-12 Mon	12.85	12.87	12.74	12.74			24.3	24.3	###
2012-Nov-09 Fri	12.75	12.84	###	12.82			###	###	0.9
2012-Nov-08 Thu	12.72	12.81	###	12.7			25.9	25.9	0.9
2012-Nov-07 Wed	12.78	12.85	12.725	12.84			72.8	72.8	0.9
2012-Nov-06 Tue	###	12.945	12.79	12.83			###	###	###
2012-Nov-05 Mon	12.83	12.89	12.75	12.8	626,186	###	###	###	0.9
2012-Nov-02 Fri	###	###	12.83	###	935,146	###	###	###	0.0
2012-Nov-01 Thu	12.81	###	12.81	###	1,432,020	9,172,088	###	###	0.0
2012-Oct-31 Wed	13.2	13.2	###	###			###	###	0.0
2012-Oct-30 Tue	###	###	###	###			###	###	0.0
2012-Oct-29 Mon	###	###	12.86	###			###	###	0.0
2012-Oct-26 Fri	###	###	12.82	12.87	1,182,389	###	###	###	###
2012-Oct-25 Thu	###	###	###	###	600,259	0	77.0	77.0	0.0
2012-Oct-24 Wed	###	###	###	###	637,342	0	###	###	0.0
2012-Oct-23 Tue	###	13.22	###	###	677,376	4,477,455	24.9	24.9	0.0
2012-Oct-22 Mon	###	13.25	###	###			###	###	0.0
2012-Oct-19 Fri	13.24	###	###	13.27	1,488,722	0	###	###	0.9
2012-Oct-18 Thu	13.55	13.57	###	13.24	1,702,782	11,553,375	14.3	14.3	0.9
2012-Oct-17 Wed	###	13.79	###	###	983,026	###	###	###	0.0
2012-Oct-16 Tue	###	###	###	13.74	595,225	0	###	###	###
2012-Oct-15 Mon	13.84	13.84	###	13.7			###	###	1.0
2012-Oct-12 Fri	###	###	13.72	13.75	513,380	3,521,786	18.2	18.2	1.0
2012-Oct-11 Thu	13.75	###	###	13.87	647,275	0	###	###	###
2012-Oct-10 Wed	13.73	13.84	###	13.84	579,923	###	76.7	76.7	1.0
2012-Oct-09 Tue	13.82	13.85	13.75	13.83			65.4	65.4	1.0
2012-Oct-08 Mon	13.86	13.86	13.71	13.8	407,759	5,620,957	31.5	31.5	1.0
2012-Oct-05 Fri	13.74	13.87	###	13.83	716,071	4,965,952	69.4	69.4	1.0
2012-Oct-04 Thu	###	###	13.58	###	1,079,171	7,327,571	###	###	0.0
2012-Oct-03 Wed	13.8	13.8	###	###			23.9	23.9	0.0
2012-Oct-02 Tue	###	13.8	13.57	13.76	1,183,485	###	###	###	1.0
2012-Oct-01 Mon	13.75	13.75	13.53	13.58	604,351	8,243,347	###	###	###
2012-Sep-28 Fri	###	13.55	###	13.55			###	###	1.0
2012-Sep-27 Thu	13.25	###	###	13.29	682,374	0	68.1	68.1	###
2012-Sep-26 Wed	###	###	###	13.25	1,178,683	0	82.7	82.7	###
2012-Sep-25 Tue	12.81	###	12.81	###			87.4	87.4	0.0
2012-Sep-24 Mon	12.83	###	12.78	12.88			77.8	77.8	###
2012-Sep-21 Fri	###	###	12.76	12.76			###	###	###
2012-Sep-20 Thu	###	###	###	###			31.2	31.2	0.0
2012-Sep-19 Wed	###	###	###	###			26.2	26.2	0.0
2012-Sep-18 Tue	###	13.325	###	13.2	1,900,884	###	80.5	80.5	0.9
2012-Sep-17 Mon	###	###	12.75	12.88			###	###	###
2012-Sep-14 Fri	###	13.45	13.2	13.24	1,346,089	###	###	###	0.9
2012-Sep-13 Thu	13.5	13.56	13.28	###			###	###	0.0
2012-Sep-12 Wed	13.49	13.82	13.49	13.77			82.0	82.0	###
2012-Sep-11 Tue	13.53	###	13.22	13.55			71.4	71.4	1.0
2012-Sep-10 Mon	###	13.55	13.26	13.43			###	###	###
2012-Sep-07 Fri	13.5	###	13.23	13.29			###	###	###
2012-Sep-06 Thu	###	###	###	13.29	1,483,885	0	###	###	###
2012-Sep-05 Wed	###	###	###	###	1,520,978	0	88.5	88.5	0.0
2012-Sep-04 Tue	###	###	###	###	1,255,349	0	30.5	30.5	0.0
2012-Sep-03 Mon	###	###	###	###	1,857,922	0	76.3	76.3	0.0
2012-Aug-31 Fri	13.4	13.5	13.28	13.41			###	###	1.0
2012-Aug-30 Thu	13.41	###	13.29	13.42	1,479,058	9,828,340	###	###	1.0
2012-Aug-29 Wed	###	13.49	###	13.41	1,240,757	###	###	###	1.0
2012-Aug-28 Tue	13.24	13.43	###	###	1,662,279	###	###	###	0.0
2012-Aug-27 Mon	###	13.22	###	###	1,069,148	###	###	###	0.0
2012-Aug-24 Fri	###	###	###	###	1,022,540	0	###	###	0.0
2012-Aug-23 Thu	###	###	###	###	2,979,823	0	###	###	0.0
2012-Aug-22 Wed	12.77	12.87	12.71	12.81	1,753,450	22,426,625	75.4	75.4	###
2012-Aug-21 Tue	###	###	12.77	12.82			###	###	0.9
2012-Aug-20 Mon	###	13.25	###	###			82.0	82.0	0.0
2012-Aug-17 Fri	###	###	###	###			###	###	0.0
2012-Aug-16 Thu	12.71	###	###	###			82.8	82.8	0.0
2012-Aug-15 Wed	###	12.75	###	###	760,720	###	32.2	32.2	0.0
2012-Aug-14 Tue	12.48	###	12.43	12.56	662,572	4,117,884	79.1	79.1	0.9
2012-Aug-13 Mon	12.5	12.5	###	###			23.6	23.6	0.0
2012-Aug-10 Fri	12.55	12.55	###	12.4	878,184	###	21.8	21.8	0.9
2012-Aug-09 Thu	12.44	12.56	###	12.49	1,172,944	7,366,088	###	###	0.9
2012-Aug-08 Wed	12.58	###	###	12.42	1,307,472	0	###	###	0.9
2012-Aug-07 Tue	12.55	###	12.47	###			###	###	0.0
2012-Aug-06 Mon	###	###	12.45	12.5			18.7	18.7	0.9
2012-Aug-03 Fri	12.43	12.56	12.41	12.48			###	###	###
2012-Aug-02 Thu	###	12.7	###	12.48			###	###	###
2012-Aug-01 Wed	###	12.72	###	12.7			###	###	0.9
2012-Jul-30 Mon	12.7	12.73	###	###	424,144	2,699,676	###	###	0.0
2012-Jul-27 Fri	12.5	###	12.5	###	1,507,258	###	###	###	0.0
2012-Jul-26 Thu	12.47	12.56	###	12.42			###	###	0.9
2012-Jul-25 Wed	12.55	###	12.4	12.48	1,180,072	7,316,446	###	###	###
2012-Jul-24 Tue	###	12.7	###	###	1,006,159	###	31.1	31.1	0.0
2012-Jul-23 Mon	###	###	12.58	###			41.8	41.8	0.0
2012-Jul-20 Fri	12.7	12.74	###	12.7			###	###	0.9
2012-Jul-19 Thu	12.74	12.8	###	12.8			73.6	73.6	0.9
2012-Jul-18 Wed	12.7	12.76	###	12.73			80.2	80.2	###
2012-Jul-17 Tue	###	12.7	###	###	539,671	###	###	###	0.0
2012-Jul-13 Fri	12.7	12.76	###	###			###	###	0.0
2012-Jul-12 Thu	12.73	12.78	###	###	503,072	###	31.9	31.9	0.0
2012-Jul-11 Wed	12.7	12.77	###	###			###	###	0.0
2012-Jul-10 Tue	12.7	12.79	###	12.75	960,724	6,143,829	81.5	81.5	###
2012-Jul-09 Mon	12.55	12.74	12.485	12.74			88.4	88.4	###
2012-Jul-06 Fri	###	###	12.56	###	728,485	4,574,885	29.3	29.3	0.0
2012-Jul-05 Thu	###	###	12.59	###	672,128	4,231,045	###	###	0.0
2012-Jul-04 Wed	###	###	12.55	12.59			19.4	19.4	###
2012-Jul-03 Tue	12.56	###	12.45	12.53	1,549,020	9,642,649	30.5	30.5	###
2012-Jul-02 Mon	###	12.72	12.51	12.57	2,000,842	25,240,621	###	###	0.9
2012-Jun-29 Fri	###	12.78	12.57	12.7			58.1	58.1	0.9
2012-Jun-28 Thu	12.79	12.79	###	###	642,757	###	###	###	0.0
2012-Jun-27 Wed	###	12.74	12.57	###			71.2	71.2	0.0
2012-Jun-26 Tue	12.53	12.7	12.52	###	816,381	###	83.8	83.8	0.0
2012-Jun-25 Mon	12.45	12.54	###	12.53	1,360,586	8,530,874	###	###	###
2012-Jun-22 Fri	12.59	###	12.45	12.51	1,504,024	9,362,549	29.3	29.3	###
2012-Jun-21 Thu	###	###	12.41	12.58	3,463,428	21,490,570	###	###	0.9
2012-Jun-20 Wed	###	###	12.47	###			76.4	76.4	0.0
2012-Jun-19 Tue	12.49	###	12.47	12.57			78.1	78.1	0.9
2012-Jun-18 Mon	###	12.71	12.52	###			23.2	23.2	0.0
2012-Jun-15 Fri	12.57	###	12.5	12.54			###	###	0.9
2012-Jun-14 Thu	12.48	###	12.48	12.54	2,133,822	13,315,049	###	###	0.9
2012-Jun-13 Wed	12.5	###	12.45	12.45			###	###	###
2012-Jun-12 Tue	12.48	###	###	12.49	1,119,078	0	###	###	0.9
2012-Jun-08 Fri	12.48	12.54	12.29	###			34.7	34.7	0.0
2012-Jun-07 Thu	###	12.54	12.26	12.44	1,423,048	###	###	###	0.9
2012-Jun-06 Wed	12.25	###	###	12.25			70.2	70.2	0.9
2012-Jun-05 Tue	12.24	12.29	###	###	2,063,949	###	###	###	0.0
2012-Jun-04 Mon	12.24	12.24	###	###			###	###	0.0
2012-Jun-01 Fri	###	###	12.25	12.25	1,736,147	###	36.1	36.1	0.9
2012-May-31 Thu	12.25	12.26	###	12.2			19.1	19.1	###
2012-May-30 Wed	###	###	###	###			###	###	0.0
2012-May-29 Tue	12.45	12.52	###	###			17.7	17.7	0.0
2012-May-28 Mon	12.52	12.57	###	12.5	1,887,549	11,863,245	###	###	0.9
2012-May-25 Fri	###	12.75	12.52	12.57			###	###	0.9
2012-May-24 Thu	12.51	###	12.51	###	803,486	###	###	###	0.0
2012-May-23 Wed	12.76	12.8	12.52	12.58	1,402,426	###	27.1	27.1	0.9
2012-May-22 Tue	12.56	12.8	12.56	12.77			77.0	77.0	0.9
2012-May-21 Mon	###	12.7	12.53	12.56	971,624	###	###	###	0.9
2012-May-18 Fri	###	12.78	12.57	###			###	###	0.0
2012-May-17 Thu	12.78	12.86	###	###	1,893,470	###	24.5	24.5	0.0
2012-May-16 Wed	12.75	12.86	###	12.83			88.7	88.7	###
2012-May-15 Tue	12.46	###	###	12.54	1,030,676	0	84.2	84.2	0.9
2012-May-14 Mon	12.53	12.53	12.4	12.47			###	###	###
2012-May-11 Fri	12.55	12.55	12.46	12.5			26.1	26.1	0.9
2012-May-10 Thu	12.4	12.53	###	12.45			69.6	69.6	###
2012-May-09 Wed	###	12.44	12.23	###			###	###	0.0
2012-May-08 Tue	###	12.48	###	12.43	1,208,247	###	###	###	0.9
2012-May-07 Mon	12.47	12.5	###	12.42	634,186	###	###	###	0.9
2012-May-04 Fri	12.52	###	12.51	12.56	669,955	###	###	###	0.9
2012-May-03 Thu	12.55	###	12.49	12.52			###	###	0.9
2012-May-02 Wed	12.56	###	12.51	12.55	717,243	4,486,354	32.4	32.4	###
2012-May-01 Tue	12.55	###	12.51	12.56	547,789	3,426,420	68.3	68.3	0.9
2012-Apr-30 Mon	###	###	12.52	###	648,156	4,057,456	26.4	26.4	0.0
2012-Apr-27 Fri	12.5	12.59	12.44	12.54	744,725	###	76.0	76.0	0.9
2012-Apr-26 Thu	###	###	###	12.44	725,523	0	22.5	22.5	0.9
2012-Apr-24 Tue	12.42	###	###	12.5	1,398,885	0	###	###	0.9
2012-Apr-23 Mon	12.45	12.47	###	###	1,013,280	###	###	###	0.0
2012-Apr-20 Fri	12.7	12.73	12.53	12.55			20.3	20.3	###
2012-Apr-19 Thu	###	12.76	12.55	###			###	###	0.0
2012-Apr-18 Wed	12.59	###	12.4	12.55			###	###	###
2012-Apr-17 Tue	###	12.5	12.26	###	978,550	12,114,448	###	###	0.0
2012-Apr-16 Mon	12.25	12.45	###	###			###	###	0.0
2012-Apr-13 Fri	12.7	12.7	12.4	12.47			###	###	###
2012-Apr-12 Thu	12.25	12.46	###	12.46			83.2	83.2	0.9
2012-Apr-11 Wed	###	###	###	12.2			27.5	27.5	###
2012-Apr-10 Tue	12.4	12.44	###	###	379,771	2,362,175	###	###	0.0
2012-Apr-05 Thu	12.42	12.59	12.42	12.48			72.9	72.9	###
2012-Apr-04 Wed	12.44	###	###	12.55			78.8	78.8	###
2012-Apr-03 Tue	12.46	12.59	12.28	12.4	1,408,328	17,512,558	###	###	0.9
2012-Apr-02 Mon	###	12.72	12.58	###	992,853	###	34.7	34.7	0.0
2012-Mar-30 Fri	12.5	###	12.43	12.52			###	###	0.9
2012-Mar-29 Thu	12.49	###	###	12.52	2,322,547	0	74.9	74.9	0.9
2012-Mar-28 Wed	###	12.48	###	12.43			88.1	88.1	0.9
2012-Mar-27 Tue	###	###	11.88	###			###	###	0.0
2012-Mar-26 Mon	11.76	11.86	11.74	11.85			###	###	###
2012-Mar-23 Fri	11.59	11.845	11.59	11.82			84.7	84.7	0.8
2012-Mar-22 Thu	###	###	11.56	###	2,167,750	###	###	###	0.0
2012-Mar-21 Wed	11.55	###	11.53	###			###	###	0.0
2012-Mar-20 Tue	11.56	11.59	11.41	11.51	778,125	###	30.6	30.6	0.8
2012-Mar-19 Mon	###	###	11.56	###			###	###	0.0
2012-Mar-16 Fri	11.59	11.59	11.43	11.52			25.4	25.4	0.8
2012-Mar-15 Thu	11.5	11.58	11.42	11.56	1,446,172	16,630,978	###	###	0.8
2012-Mar-14 Wed	11.58	11.58	11.4	11.53	1,262,621	###	###	###	###
2012-Mar-13 Tue	11.5	11.58	11.45	11.53	2,106,725	###	66.4	66.4	###
2012-Mar-12 Mon	###	11.46	11.29	###			75.2	75.2	0.0
2012-Mar-09 Fri	11.29	###	11.25	###	1,158,747	6,517,951	72.2	72.2	0.0
2012-Mar-08 Thu	11.22	11.42	11.22	11.29	2,016,141	###	###	###	###
2012-Mar-07 Wed	###	11.47	11.2	11.2			###	###	0.8
2012-Mar-06 Tue	11.77	11.83	11.53	11.53	832,952	9,728,879	24.3	24.3	###
2012-Mar-05 Mon	###	11.82	###	11.78			81.0	81.0	###
2012-Mar-02 Fri	###	11.74	11.54	###			30.2	30.2	0.0
2012-Mar-01 Thu	###	###	###	11.44			6.6	6.6	0.8
2012-Feb-29 Wed	11.85	###	11.8	###	1,428,289	###	###	###	0.0
2012-Feb-28 Tue	11.81	11.87	###	11.74	1,121,888	###	27.9	27.9	0.8
2012-Feb-27 Mon	11.88	###	11.71	11.73	858,840	###	###	###	0.8
2012-Feb-24 Fri	11.73	11.85	###	11.85	1,381,826	###	###	###	###
2012-Feb-23 Thu	11.72	11.79	11.57	11.79			75.9	75.9	0.8
2012-Feb-22 Wed	11.42	11.85	11.4	11.78			###	###	###
2012-Feb-21 Tue	###	###	###	###	2,085,983	0	###	###	0.0
2012-Feb-20 Mon	###	11.27	###	###	1,560,551	###	70.9	70.9	0.0
2012-Feb-17 Fri	###	###	###	###	1,163,079	0	###	###	0.0
2012-Feb-16 Thu	###	11.22	###	###			###	###	0.0
2012-Feb-15 Wed	###	###	###	###			###	###	0.0
2012-Feb-14 Tue	11.2	11.25	###	###	904,847	###	38.0	38.0	0.0
2012-Feb-13 Mon	11.29	###	###	11.22			24.1	24.1	###
2012-Feb-10 Fri	###	###	###	11.23	985,628	0	24.6	24.6	0.8
2012-Feb-09 Thu	11.42	11.43	###	11.29			###	###	###
2012-Feb-08 Wed	11.46	11.59	11.4	11.5			67.2	67.2	###
2012-Feb-07 Tue	###	11.48	11.29	###			###	###	0.0
2012-Feb-06 Mon	11.28	###	###	11.25			29.6	29.6	###
2012-Feb-03 Fri	###	###	###	###			17.7	17.7	0.0
2012-Feb-02 Thu	11.4	11.43	###	###			###	###	0.0
2012-Feb-01 Wed	11.25	11.42	11.25	###	4,528,273	51,327,974	84.2	84.2	0.0
2012-Jan-31 Tue	11.25	11.27	###	11.23	2,412,040	13,591,845	30.6	30.6	0.8
2012-Jan-30 Mon	###	###	###	11.24	1,747,044	0	###	###	0.8
2012-Jan-27 Fri	11.25	11.44	11.24	11.28	1,607,270	18,226,441	67.8	67.8	0.8
2012-Jan-25 Wed	11.4	11.4	11.26	###	1,363,456	15,447,956	###	###	0.0
2012-Jan-24 Tue	11.4	11.42	###	###	538,026	3,072,128	###	###	0.0
2012-Jan-23 Mon	11.4	11.44	###	###	718,324	###	###	###	0.0
2012-Jan-20 Fri	11.46	11.46	###	11.4	2,598,151	###	24.7	24.7	0.8
2012-Jan-19 Thu	###	###	11.42	11.42	2,518,488	###	21.2	21.2	0.8
2012-Jan-18 Wed	11.5	###	11.43	###			###	###	0.0
2012-Jan-17 Tue	11.5	###	###	###			66.3	66.3	0.0
2012-Jan-16 Mon	###	11.56	###	11.46			82.6	82.6	0.8
2012-Jan-13 Fri	11.48	11.54	11.41	11.48	1,874,453	21,509,348	###	###	0.8
2012-Jan-12 Thu	11.72	11.72	11.45	11.45			###	###	0.8
2012-Jan-11 Wed	11.72	11.87	###	###	767,457	4,554,857	24.1	24.1	0.0
2012-Jan-10 Tue	###	11.75	11.44	11.74			71.4	71.4	0.8
2012-Jan-09 Mon	11.77	11.77	11.48	11.55	997,650	11,597,681	20.9	20.9	0.8
2012-Jan-06 Fri	###	11.73	11.54	###			77.7	77.7	0.0
2012-Jan-05 Thu	11.82	11.86	###	11.73			24.3	24.3	0.8
2012-Jan-04 Wed	11.45	11.89	###	11.89			###	###	###
2012-Jan-03 Tue	###	11.41	11.21	###	293,684	###	68.1	68.1	0.0
2011-Dec-30 Fri	###	11.53	11.25	11.28	253,885	2,891,750	###	###	0.8
2011-Dec-29 Thu	###	11.41	11.2	###	404,548	###	77.3	77.3	0.0
2011-Dec-28 Wed	11.56	###	###	###	437,559	0	22.3	22.3	0.0
2011-Dec-23 Fri	11.7	11.7	11.45	11.55	562,656	6,512,743	###	###	0.8
2011-Dec-22 Thu	11.77	11.83	11.47	11.48	1,227,082	###	###	###	0.8
2011-Dec-21 Wed	11.53	11.85	11.53	11.75	1,504,183	###	80.8	80.8	###
2011-Dec-20 Tue	11.5	11.5	###	11.44			31.8	31.8	0.8
2011-Dec-19 Mon	11.45	11.49	###	###			###	###	0.0
2011-Dec-16 Fri	11.58	11.58	11.41	11.53	1,009,529	###	28.6	28.6	###
2011-Dec-15 Thu	###	11.57	###	11.51	1,803,584	###	###	###	0.8
2011-Dec-14 Wed	11.55	###	###	11.46	787,074	0	25.0	25.0	0.8
2011-Dec-13 Tue	11.7	11.78	###	###			29.8	29.8	0.0
2011-Dec-12 Mon	###	11.86	###	11.83			85.1	85.1	0.8
2011-Dec-09 Fri	11.55	11.79	11.51	11.54	1,044,540	###	34.6	34.6	0.8
2011-Dec-08 Thu	###	###	###	###	991,749	0	###	###	0.0
2011-Dec-07 Wed	###	###	11.74	###			76.9	76.9	0.0
2011-Dec-06 Tue	11.88	###	11.76	11.76			31.7	31.7	0.8
2011-Dec-05 Mon	###	###	11.85	11.87			22.3	22.3	0.8
2011-Dec-02 Fri	11.59	###	###	###			###	###	0.0
2011-Dec-01 Thu	11.8	11.87	11.53	###	853,576	###	21.7	21.7	0.0
2011-Nov-30 Wed	11.43	11.59	###	11.51			74.2	74.2	0.8
2011-Nov-29 Tue	###	11.42	###	11.42	887,259	5,066,248	###	###	0.8
2011-Nov-28 Mon	11.27	###	###	###			###	###	0.0
2011-Nov-25 Fri	###	11.2	###	###	667,781	3,739,573	78.1	78.1	0.0
2011-Nov-24 Thu	###	11.45	###	11.21			###	###	###
2011-Nov-23 Wed	11.45	11.5	###	###			37.3	37.3	0.0
2011-Nov-22 Tue	11.43	###	###	11.45	1,072,924	0	###	###	0.8
2011-Nov-21 Mon	11.55	###	###	11.49			###	###	###
2011-Nov-18 Fri	###	11.59	11.24	11.47	1,464,979	###	84.4	84.4	###
2011-Nov-17 Thu	11.5	###	###	11.54			###	###	0.8
2011-Nov-16 Wed	###	###	###	###	868,684	0	20.9	20.9	0.0
2011-Nov-15 Tue	###	###	11.25	###	1,368,283	###	###	###	0.0
2011-Nov-14 Mon	11.28	###	11.25	###			###	###	0.0
2011-Nov-11 Fri	###	###	###	###	544,384	0	###	###	0.0
2011-Nov-10 Thu	###	###	10.84	10.87			###	###	###
2011-Nov-09 Wed	###	11.42	###	###			16.4	16.4	0.0
2011-Nov-08 Tue	###	11.41	###	11.26	663,427	3,784,851	74.1	74.1	0.8
2011-Nov-07 Mon	11.22	###	###	###			24.6	24.6	0.0
2011-Nov-04 Fri	###	11.4	###	###	1,143,123	###	###	###	0.0
2011-Nov-03 Thu	###	###	10.83	10.88	879,140	4,760,543	###	###	0.8
2011-Nov-02 Wed	###	###	10.88	10.89	1,780,151	9,684,021	###	###	0.8
2011-Nov-01 Tue	###	###	###	###	926,189	0	###	###	0.0
2011-Oct-31 Mon	###	11.25	###	###			36.2	36.2	0.0
2011-Oct-28 Fri	###	###	###	###	1,093,327	0	37.1	37.1	0.0
2011-Oct-27 Thu	###	11.48	###	11.29			72.0	72.0	###
2011-Oct-26 Wed	###	###	10.84	###			70.4	70.4	0.0
2011-Oct-25 Tue	###	###	10.82	###			40.4	40.4	0.0
2011-Oct-24 Mon	###	###	###	###			###	###	0.0
2011-Oct-21 Fri	###	###	10.75	10.85			###	###	0.8
2011-Oct-20 Thu	###	11.25	10.88	###	1,629,757	###	25.2	25.2	0.0
2011-Oct-19 Wed	###	11.52	11.21	11.28	1,505,649	###	###	###	0.8
2011-Oct-18 Tue	###	###	11.27	11.27	926,659	5,221,723	###	###	###
2011-Oct-17 Mon	11.74	11.74	11.53	###			###	###	0.0
2011-Oct-14 Fri	###	11.71	11.47	11.53			26.8	26.8	###
2011-Oct-13 Thu	11.73	11.79	###	11.75			###	###	###
2011-Oct-12 Wed	11.47	###	###	11.5	514,554	0	74.2	74.2	###
2011-Oct-11 Tue	11.43	11.53	###	11.5	1,161,571	6,696,456	70.7	70.7	###
2011-Oct-10 Mon	11.45	###	11.41	11.48	675,271	3,852,421	63.1	63.1	0.8
2011-Oct-07 Fri	11.53	11.74	11.4	11.45	1,160,654	###	18.6	18.6	0.8
2011-Oct-06 Thu	11.27	11.58	11.27	11.49			###	###	###
2011-Oct-05 Wed	11.5	11.5	11.22	###	780,187	8,862,924	26.6	26.6	0.0
2011-Oct-04 Tue	###	11.56	###	11.44			78.4	78.4	0.8
2011-Oct-03 Mon	###	11.59	###	11.45			94.4	94.4	0.8
2011-Sep-30 Fri	11.71	11.75	###	11.4	2,128,784	###	###	###	0.8
2011-Sep-29 Thu	###	###	11.58	11.8			76.6	76.6	0.8
2011-Sep-28 Wed	###	###	###	11.75	1,360,189	0	24.9	24.9	###
2011-Sep-27 Tue	11.74	###	###	11.7	949,221	0	###	###	0.8
2011-Sep-26 Mon	11.54	11.75	11.52	11.58	1,248,627	14,527,775	###	###	0.8
2011-Sep-23 Fri	###	11.44	11.22	11.29	1,149,557	13,024,480	30.9	30.9	###
2011-Sep-22 Thu	11.47	11.56	###	11.41	1,165,484	###	44.0	44.0	###
2011-Sep-21 Wed	11.44	###	###	11.55			79.6	79.6	0.8
2011-Sep-20 Tue	11.28	11.45	###	11.28	689,284	3,946,150	###	###	0.8
2011-Sep-19 Mon	11.2	###	###	11.28	931,327	0	###	###	0.8
2011-Sep-16 Fri	###	###	###	11.2			21.2	21.2	0.8
2011-Sep-15 Thu	###	11.24	###	11.23			###	###	0.8
2011-Sep-14 Wed	###	###	10.79	10.85	2,085,183	###	37.6	37.6	0.8
2011-Sep-13 Tue	###	###	###	###	1,627,156	0	74.7	74.7	0.0
2011-Sep-12 Mon	###	###	###	###			42.0	42.0	0.0
2011-Sep-09 Fri	###	11.23	###	###	1,554,270	8,727,226	###	###	0.0
2011-Sep-08 Thu	###	###	###	###			###	###	0.0
2011-Sep-07 Wed	###	###	10.81	10.88	1,470,727	7,949,279	21.3	21.3	0.8
2011-Sep-06 Tue	10.75	10.89	10.7	10.71			37.0	37.0	###
2011-Sep-05 Mon	###	###	10.82	###			###	###	0.0
2011-Sep-02 Fri	11.41	11.46	###	###			16.1	16.1	0.0
2011-Sep-01 Thu	11.7	11.79	###	###			13.5	13.5	0.0
2011-Aug-31 Wed	11.85	###	###	11.75			21.2	21.2	###
2011-Aug-30 Tue	11.7	###	11.56	11.7	1,106,682	6,396,621	72.3	72.3	0.8
2011-Aug-29 Mon	###	11.78	11.51	11.72	1,571,187	18,296,472	###	###	0.8
2011-Aug-26 Fri	11.29	11.53	11.26	11.44	1,427,674	16,268,345	78.3	78.3	0.8
2011-Aug-25 Thu	###	###	###	11.23	2,089,376	0	11.0	11.0	0.8
2011-Aug-24 Wed	###	11.53	11.26	11.5			###	###	###
2011-Aug-23 Tue	11.54	###	10.78	11.29			13.3	13.3	###
2011-Aug-22 Mon	11.7	11.76	11.41	11.52			26.0	26.0	0.8
2011-Aug-19 Fri	###	11.8	11.54	11.54			###	###	0.8
2011-Aug-18 Thu	###	12.2	11.79	11.81	1,225,958	###	18.7	18.7	###
2011-Aug-17 Wed	11.84	###	11.72	###			68.1	68.1	0.0
2011-Aug-16 Tue	11.87	###	###	11.75	1,049,120	0	###	###	###
2011-Aug-15 Mon	11.76	11.86	###	11.8	916,343	###	###	###	0.8
2011-Aug-12 Fri	11.2	11.56	11.2	11.29	954,525	###	###	###	###
2011-Aug-11 Thu	###	###	###	11.2			65.1	65.1	0.8
2011-Aug-10 Wed	###	11.43	###	###			###	###	0.0
2011-Aug-09 Tue	10.83	11.26	###	###	2,398,628	13,504,275	###	###	0.0
2011-Aug-08 Mon	###	###	###	11.28	1,213,440	0	43.5	43.5	0.8
2011-Aug-05 Fri	###	11.74	11.41	11.54			###	###	0.8
2011-Aug-04 Thu	###	###	11.81	11.82			###	###	0.8
2011-Aug-03 Wed	###	###	###	###			39.2	39.2	0.0
2011-Aug-02 Tue	###	###	###	###	1,003,742	0	80.9	80.9	0.0
2011-Aug-01 Mon	###	12.48	###	###			67.5	67.5	0.0
2011-Jul-29 Fri	###	12.29	###	###	1,006,628	6,185,729	77.9	77.9	0.0
2011-Jul-28 Thu	###	12.5	12.28	###	1,205,370	###	38.3	38.3	0.0
2011-Jul-27 Wed	12.55	###	###	12.45			###	###	###
2011-Jul-26 Tue	12.5	###	12.42	12.57			68.8	68.8	0.9
2011-Jul-25 Mon	12.51	###	12.5	12.52			###	###	0.9
2011-Jul-22 Fri	12.7	12.73	12.55	###			###	###	0.0
2011-Jul-21 Thu	12.5	12.72	12.5	12.71			81.0	81.0	0.9
2011-Jul-20 Wed	12.78	12.78	12.49	###			###	###	0.0
2011-Jul-19 Tue	12.4	12.75	###	12.51			72.7	72.7	###
2011-Jul-18 Mon	###	12.53	###	12.47	883,489	5,535,058	77.9	77.9	###
2011-Jul-15 Fri	12.4	12.58	###	12.45			77.9	77.9	###
2011-Jul-14 Thu	12.43	12.59	12.43	12.5			79.5	79.5	0.9
2011-Jul-13 Wed	###	12.51	###	12.45			###	###	###
2011-Jul-12 Tue	###	12.42	###	12.23			36.5	36.5	###
2011-Jul-11 Mon	12.4	###	12.4	12.53	555,185	3,442,147	###	###	###
2011-Jul-08 Fri	###	###	12.5	12.58	719,347	###	###	###	0.9
2011-Jul-07 Thu	###	12.71	###	12.59			82.0	82.0	###
2011-Jul-06 Wed	###	12.46	12.21	###			###	###	0.0
2011-Jul-05 Tue	12.72	12.82	12.45	12.49			19.5	19.5	0.9
2011-Jul-04 Mon	12.59	12.75	12.5	###	930,976	11,753,572	69.2	69.2	0.0
2011-Jul-01 Fri	12.82	12.86	12.47	12.47			###	###	###
2011-Jun-30 Thu	12.75	###	12.72	12.87			###	###	###
2011-Jun-29 Wed	12.48	12.71	12.41	12.71			80.6	80.6	0.9
2011-Jun-28 Tue	12.29	12.45	12.24	###			###	###	0.0
2011-Jun-27 Mon	12.27	###	###	###			31.8	31.8	0.0
2011-Jun-24 Fri	12.2	12.28	###	12.21	773,054	4,746,551	69.0	69.0	0.9
2011-Jun-23 Thu	###	12.24	###	###	987,744	###	82.8	82.8	0.0
2011-Jun-22 Wed	###	###	11.89	###			###	###	0.0
2011-Jun-21 Tue	###	###	11.86	###			30.2	30.2	0.0
2011-Jun-20 Mon	###	###	###	###	904,573	0	48.9	48.9	0.0
2011-Jun-17 Fri	###	###	###	###			72.6	72.6	0.0
2011-Jun-16 Thu	###	###	###	###			###	###	0.0
2011-Jun-15 Wed	###	###	###	###	613,346	0	###	###	0.0
2011-Jun-14 Tue	###	12.22	###	12.2	696,327	4,254,557	79.6	79.6	###
2011-Jun-10 Fri	###	###	###	###			###	###	0.0
2011-Jun-09 Thu	###	###	###	###			###	###	0.0
2011-Jun-08 Wed	###	###	11.89	###			###	###	0.0
2011-Jun-07 Tue	###	###	###	###	647,752	0	76.2	76.2	0.0
2011-Jun-06 Mon	###	###	###	###			82.5	82.5	0.0
2011-Jun-03 Fri	12.2	12.29	###	###			###	###	0.0
2011-Jun-02 Thu	###	###	###	###	1,040,026	0	###	###	0.0
2011-Jun-01 Wed	###	###	12.22	12.26			33.4	33.4	0.9
2011-May-31 Tue	12.25	###	###	###			###	###	0.0
2011-May-30 Mon	###	###	###	###	298,486	0	###	###	0.0
2011-May-27 Fri	###	###	###	###			83.7	83.7	0.0
2011-May-26 Thu	###	12.22	###	12.21	1,301,377	###	###	###	0.9
2011-May-25 Wed	12.2	12.2	###	###	883,625	###	34.9	34.9	0.0
2011-May-24 Tue	###	12.28	###	###			77.7	77.7	0.0
2011-May-23 Mon	###	12.22	###	###	739,773	###	###	###	0.0
2011-May-20 Fri	12.28	###	12.22	###			###	###	0.0
2011-May-19 Thu	12.25	12.4	###	###	859,951	###	###	###	0.0
2011-May-18 Wed	###	###	###	###	960,140	0	74.6	74.6	0.0
2011-May-17 Tue	###	###	###	###	613,775	0	68.1	68.1	0.0
2011-May-16 Mon	###	12.21	###	###			###	###	0.0
2011-May-13 Fri	###	###	###	###			82.6	82.6	0.0
2011-May-12 Thu	12.23	12.27	###	12.2			###	###	###
2011-May-11 Wed	###	12.29	###	12.28	1,147,354	###	###	###	0.9
2011-May-10 Tue	12.29	###	###	###	1,026,176	0	###	###	0.0
2011-May-09 Mon	###	12.43	###	12.25	730,928	###	###	###	0.9
2011-May-06 Fri	###	12.47	12.23	###			###	###	0.0
2011-May-05 Thu	###	12.23	###	###	989,685	6,051,923	62.8	62.8	0.0
2011-May-04 Wed	###	###	###	###			29.8	29.8	0.0
2011-May-03 Tue	12.45	12.59	###	12.49	1,125,924	###	77.9	77.9	0.9
2011-May-02 Mon	###	###	12.43	12.58			###	###	0.9
2011-Apr-29 Fri	###	12.7	###	12.52			###	###	0.9
2011-Apr-28 Thu	12.86	###	12.7	12.75	884,680	###	37.8	37.8	###
2011-Apr-27 Wed	12.8	###	###	12.73			45.4	45.4	###
2011-Apr-21 Thu	12.55	12.7	12.44	###			###	###	0.0
2011-Apr-20 Wed	###	12.51	###	12.51			78.2	78.2	###
2011-Apr-19 Tue	12.47	12.5	12.27	###			35.6	35.6	0.0
2011-Apr-18 Mon	12.57	###	12.46	12.47	1,021,245	6,362,356	###	###	###
2011-Apr-15 Fri	###	###	###	12.4	828,726	0	###	###	0.9
2011-Apr-14 Thu	12.54	###	12.29	12.53	1,990,924	12,234,227	###	###	###
2011-Apr-13 Wed	12.55	###	###	12.55			65.5	65.5	###
2011-Apr-12 Tue	###	###	12.52	12.58	1,536,378	9,617,726	50.6	50.6	0.9
2011-Apr-11 Mon	12.5	###	###	###			77.9	77.9	0.0
2011-Apr-08 Fri	###	###	###	12.51			84.6	84.6	###
2011-Apr-07 Thu	###	###	###	###			###	###	0.0
2011-Apr-06 Wed	###	###	###	###			###	###	0.0
2011-Apr-05 Tue	11.84	11.87	11.73	11.75			###	###	###
2011-Apr-04 Mon	11.75	11.79	###	11.78			66.6	66.6	###
2011-Apr-01 Fri	###	###	###	11.8			23.1	23.1	0.8
2011-Mar-31 Thu	11.56	###	11.54	###			###	###	0.0
2011-Mar-30 Wed	###	11.5	11.26	11.49			###	###	###
2011-Mar-29 Tue	11.24	11.27	###	11.2	2,761,327	15,560,077	###	###	0.8
2011-Mar-28 Mon	11.2	###	###	11.25			76.6	76.6	###
2011-Mar-25 Fri	###	###	###	11.2	1,414,340	0	63.8	63.8	0.8
2011-Mar-24 Thu	###	11.23	###	###			###	###	0.0
2011-Mar-23 Wed	###	###	###	###	2,284,885	0	75.6	75.6	0.0
2011-Mar-22 Tue	###	###	10.81	10.87	1,812,629	9,797,259	35.6	35.6	###
2011-Mar-21 Mon	10.57	10.78	10.55	10.71	1,553,620	16,569,357	###	###	###
2011-Mar-18 Fri	10.56	###	###	10.57	1,687,943	0	52.2	52.2	0.8
2011-Mar-17 Thu	10.5	###	###	###	2,385,352	0	###	###	0.0
2011-Mar-16 Wed	10.4	###	###	10.55	1,567,742	0	###	###	###
2011-Mar-15 Tue	###	10.78	10.43	10.54	1,582,248	16,779,740	###	###	0.8
2011-Mar-14 Mon	###	10.82	###	10.7			###	###	0.8
2011-Mar-11 Fri	10.75	###	10.75	10.81			###	###	0.8
2011-Mar-10 Thu	###	###	10.81	###			45.5	45.5	0.0
2011-Mar-09 Wed	###	###	###	###			###	###	0.0
2011-Mar-08 Tue	###	###	###	11.21			###	###	###
2011-Mar-07 Mon	11.41	11.45	11.21	11.26			30.2	30.2	0.8
2011-Mar-04 Fri	11.58	11.58	###	11.47	1,871,654	10,836,876	###	###	###
2011-Mar-03 Thu	11.25	###	11.24	###			###	###	0.0
2011-Mar-02 Wed	###	11.29	10.73	11.27	5,820,721	###	88.8	88.8	###
2011-Mar-01 Tue	11.25	###	###	###			###	###	0.0
2011-Feb-28 Mon	###	###	11.23	11.28	397,182	2,230,176	###	###	0.8
2011-Feb-25 Fri	11.2	###	###	###			69.3	69.3	0.0
2011-Feb-24 Thu	###	11.26	###	11.26	1,338,480	7,535,642	74.9	74.9	0.8
2011-Feb-23 Wed	###	###	###	11.22			27.5	27.5	###
2011-Feb-22 Tue	11.5	11.5	###	###	3,683,084	###	43.5	43.5	0.0
2011-Feb-21 Mon	11.83	11.87	11.77	11.82	784,651	9,274,574	###	###	0.8
2011-Feb-18 Fri	11.81	11.86	11.76	11.8			###	###	0.8
2011-Feb-17 Thu	###	###	###	11.76			24.2	24.2	0.8
2011-Feb-16 Wed	###	###	11.82	###	1,349,424	###	36.7	36.7	0.0
2011-Feb-15 Tue	11.85	###	11.85	###			###	###	0.0
2011-Feb-14 Mon	11.79	11.84	11.71	11.81			###	###	###
2011-Feb-11 Fri	11.71	11.8	###	###	718,054	###	37.1	37.1	0.0
2011-Feb-10 Thu	11.77	11.87	11.7	11.72	860,259	10,138,152	###	###	0.8
2011-Feb-09 Wed	11.85	###	11.74	11.76			32.5	32.5	0.8
2011-Feb-08 Tue	11.83	11.88	11.78	11.82			###	###	0.8
2011-Feb-07 Mon	###	###	11.78	11.83			###	###	0.8
2011-Feb-04 Fri	11.85	###	11.77	###	974,645	5,735,785	65.7	65.7	0.0
2011-Feb-03 Thu	###	11.89	###	11.86			###	###	0.8
2011-Feb-02 Wed	11.89	11.89	###	11.7	729,182	4,334,986	21.2	21.2	0.8
2011-Feb-01 Tue	###	###	11.56	###	1,221,288	7,059,044	19.3	19.3	0.0
2011-Jan-31 Mon	###	###	###	###			30.8	30.8	0.0
2011-Jan-28 Fri	###	12.26	###	12.22			###	###	0.9
2011-Jan-27 Thu	11.82	###	11.81	###	766,157	4,524,157	86.4	86.4	0.0
2011-Jan-25 Tue	###	12.24	###	###			###	###	0.0
2011-Jan-24 Mon	###	###	###	###	571,085	0	###	###	0.0
2011-Jan-21 Fri	12.25	###	###	###	1,154,426	0	###	###	0.0
2011-Jan-20 Thu	12.4	12.4	###	###	941,241	###	20.6	20.6	0.0
2011-Jan-19 Wed	###	12.41	12.2	###			###	###	0.0
2011-Jan-18 Tue	###	12.4	###	###	1,449,720	###	###	###	0.0
2011-Jan-17 Mon	###	###	11.88	###	1,154,789	6,859,446	###	###	0.0
2011-Jan-14 Fri	11.8	11.87	11.74	11.84	770,871	###	63.4	63.4	0.8
2011-Jan-13 Thu	11.77	11.78	11.59	11.77	792,671	###	58.6	58.6	###
2011-Jan-12 Wed	11.5	###	11.44	###			###	###	0.0
2011-Jan-11 Tue	11.44	11.57	11.42	11.5	574,442	###	###	###	###
2011-Jan-10 Mon	11.42	11.56	11.29	11.55			78.0	78.0	0.8
2011-Jan-07 Fri	###	11.42	11.26	###	530,949	###	###	###	0.0
2011-Jan-06 Thu	11.42	11.48	11.29	###	452,174	###	31.7	31.7	0.0
2011-Jan-05 Wed	11.5	###	###	11.42	1,096,471	0	###	###	0.8
2011-Jan-04 Tue	###	###	###	11.58			33.4	33.4	0.8
2010-Dec-31 Fri	11.84	11.84	11.57	###	331,859	###	###	###	0.0
2010-Dec-30 Thu	11.79	11.85	11.73	11.79			###	###	0.8
2010-Dec-29 Wed	###	11.75	11.54	11.71	542,128	6,313,080	###	###	###
2010-Dec-24 Fri	###	11.72	11.56	11.56	356,520	###	25.1	25.1	0.8
2010-Dec-23 Thu	11.79	11.89	###	###			###	###	0.0
2010-Dec-22 Wed	11.77	11.81	11.57	11.78	1,663,053	19,441,089	69.2	69.2	###
2010-Dec-21 Tue	###	###	11.81	11.81			27.7	27.7	###
2010-Dec-20 Mon	11.86	###	11.8	11.86	1,040,452	###	###	###	0.8
2010-Dec-17 Fri	###	###	11.54	###	5,094,320	29,394,226	85.1	85.1	0.0
2010-Dec-16 Thu	11.4	11.71	11.4	###			###	###	0.0
2010-Dec-15 Wed	###	###	11.42	11.42			20.6	20.6	0.8
2010-Dec-14 Tue	11.59	11.76	11.55	###			###	###	0.0
2010-Dec-13 Mon	11.7	11.79	11.59	###			###	###	0.0
2010-Dec-10 Fri	11.75	11.76	###	###	1,500,689	8,824,051	30.0	30.0	0.0
2010-Dec-09 Thu	11.8	###	11.79	11.82	1,693,240	9,981,649	67.0	67.0	0.8
2010-Dec-08 Wed	11.8	11.82	11.74	11.76			###	###	0.8
2010-Dec-07 Tue	11.88	###	11.74	11.83	959,129	5,630,087	###	###	0.8
2010-Dec-06 Mon	11.85	11.89	11.73	11.76			###	###	0.8
2010-Dec-03 Fri	###	###	11.79	11.86			###	###	0.8
2010-Dec-02 Thu	11.85	###	11.81	11.86			63.6	63.6	0.8
2010-Dec-01 Wed	###	11.84	11.5	11.82			82.8	82.8	0.8
2010-Nov-30 Tue	11.85	###	11.76	11.8	3,567,879	20,979,128	36.2	36.2	0.8
2010-Nov-29 Mon	11.7	###	11.7	11.88			82.0	82.0	0.8
2010-Nov-26 Fri	11.73	11.83	11.59	11.73			69.0	69.0	0.8
2010-Nov-25 Thu	11.56	11.71	11.54	###	1,758,822	###	73.5	73.5	0.0
2010-Nov-24 Wed	11.5	###	###	###			75.7	75.7	0.0
2010-Nov-23 Tue	11.45	###	11.45	11.58	1,165,782	###	###	###	0.8
2010-Nov-22 Mon	11.21	11.5	11.21	11.5	2,366,953	26,876,751	###	###	###
2010-Nov-19 Fri	###	11.42	###	11.24			28.3	28.3	0.8
2010-Nov-18 Thu	###	###	###	11.25			###	###	###
2010-Nov-17 Wed	###	10.78	10.58	10.71	1,966,880	21,006,278	75.3	75.3	###
2010-Nov-16 Tue	10.72	10.78	###	10.78	1,610,924	8,682,880	###	###	0.8
2010-Nov-15 Mon	10.71	10.83	10.71	10.78	1,180,849	12,717,743	###	###	0.8
2010-Nov-12 Fri	10.7	10.82	10.7	10.71	1,641,378	17,661,227	73.0	73.0	###
2010-Nov-11 Thu	###	###	###	###	1,583,828	0	14.8	14.8	0.0
2010-Nov-10 Wed	###	###	10.83	###	795,586	###	39.3	39.3	0.0
2010-Nov-09 Tue	###	###	10.87	###			###	###	0.0
2010-Nov-08 Mon	###	###	10.89	###			###	###	0.0
2010-Nov-05 Fri	###	###	10.88	###	1,198,975	6,522,424	###	###	0.0
2010-Nov-04 Thu	###	###	###	###	1,071,728	0	###	###	0.0
2010-Nov-03 Wed	###	###	###	###			71.2	71.2	0.0
2010-Nov-02 Tue	###	###	10.86	###			###	###	0.0
2010-Nov-01 Mon	10.85	###	10.79	###	1,241,671	###	###	###	0.0
2010-Oct-29 Fri	###	###	10.88	10.89	3,036,781	16,520,088	###	###	0.8
2010-Oct-28 Thu	###	###	###	###			66.8	66.8	0.0
2010-Oct-27 Wed	###	###	###	###			45.2	45.2	0.0
2010-Oct-26 Tue	###	###	###	###	1,660,685	0	###	###	0.0
2010-Oct-25 Mon	###	###	###	###			65.5	65.5	0.0
2010-Oct-22 Fri	###	###	###	###			###	###	0.0
2010-Oct-21 Thu	###	###	###	###			71.9	71.9	0.0
2010-Oct-20 Wed	10.86	###	###	###			68.7	68.7	0.0
2010-Oct-19 Tue	10.88	###	10.81	###	2,538,625	###	76.0	76.0	0.0
2010-Oct-18 Mon	10.85	10.88	10.79	10.85			###	###	0.8
2010-Oct-15 Fri	10.75	###	10.75	10.82			###	###	0.8
2010-Oct-14 Thu	10.86	10.87	10.7	10.8	3,396,281	###	###	###	###
2010-Oct-13 Wed	10.82	###	###	10.76	2,659,770	0	###	###	0.8
2010-Oct-12 Tue	10.86	###	10.7	10.73			###	###	###
2010-Oct-11 Mon	###	###	10.86	###	857,947	4,658,652	###	###	0.0
2010-Oct-08 Fri	###	###	###	###	531,959	0	###	###	0.0
2010-Oct-07 Thu	###	###	10.88	###	672,554	###	69.9	69.9	0.0
2010-Oct-06 Wed	###	###	10.87	###	1,017,540	5,530,329	###	###	0.0
2010-Oct-05 Tue	10.8	###	###	###	1,797,984	0	81.6	81.6	0.0
2010-Oct-04 Mon	###	###	10.79	###	352,980	1,904,327	27.1	27.1	0.0
2010-Oct-01 Fri	###	###	10.88	###	709,740	3,860,985	34.6	34.6	0.0
2010-Sep-30 Thu	###	###	###	###	1,881,621	0	###	###	0.0
2010-Sep-29 Wed	###	###	###	###			26.3	26.3	0.0
2010-Sep-28 Tue	###	###	###	###	1,403,152	0	###	###	0.0
2010-Sep-27 Mon	###	###	###	###	957,924	0	25.4	25.4	0.0
2010-Sep-24 Fri	10.89	###	10.88	###	1,247,582	6,786,846	###	###	0.0
2010-Sep-23 Thu	10.79	###	10.72	###			81.6	81.6	0.0
2010-Sep-22 Wed	10.85	10.85	###	10.74			24.4	24.4	0.8
2010-Sep-21 Tue	###	###	10.88	10.88	617,776	###	###	###	0.8
2010-Sep-20 Mon	###	###	10.89	###	501,949	###	76.8	76.8	0.0
2010-Sep-17 Fri	10.86	###	10.73	###	1,060,171	###	74.9	74.9	0.0
2010-Sep-16 Thu	###	###	10.72	10.76			18.4	18.4	0.8
2010-Sep-15 Wed	11.2	11.2	###	###	1,400,728	7,844,076	18.4	18.4	0.0
2010-Sep-14 Tue	11.21	11.25	###	###	1,087,943	6,119,679	17.3	17.3	0.0
2010-Sep-13 Mon	11.2	###	###	###			24.1	24.1	0.0
2010-Sep-10 Fri	###	###	###	###	1,229,787	0	###	###	0.0
2010-Sep-09 Thu	###	###	###	###	1,906,183	0	###	###	0.0
2010-Sep-08 Wed	###	11.42	###	###	1,219,820	6,965,172	###	###	0.0
2010-Sep-07 Tue	11.7	11.74	11.55	11.57			26.3	26.3	###
2010-Sep-06 Mon	11.72	11.72	###	11.7			28.4	28.4	0.8
2010-Sep-03 Fri	11.5	11.7	11.47	###			75.1	75.1	0.0
2010-Sep-02 Thu	###	11.7	###	11.5	612,486	3,583,043	###	###	###
2010-Sep-01 Wed	11.24	11.59	###	11.48			###	###	0.8
2010-Aug-31 Tue	###	###	###	###			31.9	31.9	0.0
2010-Aug-30 Mon	###	11.23	###	###			65.8	65.8	0.0
2010-Aug-27 Fri	10.79	###	10.72	10.85	1,688,153	###	70.7	70.7	0.8
2010-Aug-26 Thu	###	###	###	10.88			26.7	26.7	0.8
2010-Aug-25 Wed	10.84	11.2	10.8	###	2,735,059	30,085,649	###	###	0.0
2010-Aug-24 Tue	###	10.87	###	10.8			94.4	94.4	###
2010-Aug-23 Mon	10.21	10.44	###	10.43			###	###	0.7
2010-Aug-20 Fri	###	10.25	###	###			###	###	0.0
2010-Aug-19 Thu	10.42	10.43	###	###	1,694,982	###	23.9	23.9	0.0
2010-Aug-18 Wed	10.49	10.49	10.27	###			25.7	25.7	0.0
2010-Aug-17 Tue	###	10.45	###	10.28			78.4	78.4	0.7
2010-Aug-16 Mon	###	10.27	###	###			###	###	0.0
2010-Aug-13 Fri	###	###	###	10.27			###	###	###
2010-Aug-12 Thu	###	10.55	###	###	1,677,682	8,849,772	###	###	0.0
2010-Aug-11 Wed	10.53	###	10.29	###			26.6	26.6	0.0
2010-Aug-10 Tue	10.89	10.89	10.5	###			21.9	21.9	0.0
2010-Aug-09 Mon	###	###	10.58	###			###	###	0.0
2010-Aug-06 Fri	10.79	10.79	###	10.75			25.4	25.4	0.8
2010-Aug-05 Thu	###	10.77	10.49	10.72			###	###	0.8
2010-Aug-04 Wed	###	###	###	10.56	1,388,526	0	###	###	0.8
2010-Aug-03 Tue	###	###	###	###	1,204,557	0	12.5	12.5	0.0
2010-Aug-02 Mon	10.45	10.59	10.41	10.53	838,222	###	70.1	70.1	0.8
2010-Jul-30 Fri	10.41	10.44	10.2	###			###	###	0.0
2010-Jul-29 Thu	###	10.46	###	10.41	857,323	###	###	###	###
2010-Jul-28 Wed	10.4	10.45	10.27	10.4			66.0	66.0	0.7
2010-Jul-27 Tue	###	###	10.23	###			###	###	0.0
2010-Jul-26 Mon	###	###	###	10.21	1,322,947	0	72.6	72.6	###
2010-Jul-23 Fri	###	###	###	###	2,360,477	0	###	###	0.0
2010-Jul-22 Thu	###	###	###	###			18.5	18.5	0.0
2010-Jul-21 Wed	###	10.29	###	###			###	###	0.0
2010-Jul-20 Tue	10.2	10.23	###	###	1,305,451	6,677,381	###	###	0.0
2010-Jul-19 Mon	10.27	###	10.2	10.23	712,175	###	###	###	###
2010-Jul-16 Fri	###	10.45	10.23	10.24			###	###	###
2010-Jul-15 Thu	10.5	10.5	###	###			###	###	0.0
2010-Jul-14 Wed	###	###	###	10.4			11.7	11.7	0.7
2010-Jul-13 Tue	###	10.71	10.53	10.54			###	###	0.8
2010-Jul-12 Mon	10.46	10.55	10.43	10.47			67.3	67.3	0.7
2010-Jul-09 Fri	10.5	###	10.42	10.52	634,221	###	###	###	###
2010-Jul-08 Thu	###	10.44	10.2	10.4			71.8	71.8	0.7
2010-Jul-07 Wed	###	###	###	10.29			88.0	88.0	###
2010-Jul-06 Tue	###	10.25	###	10.24			72.2	72.2	###
2010-Jul-05 Mon	###	10.5	###	###			###	###	0.0
2010-Jul-02 Fri	###	10.42	###	###	567,451	###	32.5	32.5	0.0
2010-Jul-01 Thu	###	###	###	###			76.9	76.9	0.0
2010-Jun-30 Wed	###	10.47	###	10.43	1,503,771	7,872,241	###	###	0.7
2010-Jun-29 Tue	10.4	###	10.4	###	838,643	4,360,943	###	###	0.0
2010-Jun-28 Mon	10.54	10.75	###	10.45			39.6	39.6	###
2010-Jun-25 Fri	10.51	###	10.51	10.55			74.6	74.6	###
2010-Jun-24 Thu	10.8	10.85	10.53	10.55			20.1	20.1	###
2010-Jun-23 Wed	10.84	10.84	10.57	10.57	955,970	10,233,658	###	###	0.8
2010-Jun-22 Tue	###	###	10.84	10.85	736,579	3,992,258	35.7	35.7	0.8
2010-Jun-21 Mon	###	###	10.88	###	628,529	###	22.0	22.0	0.0
2010-Jun-18 Fri	###	###	10.88	###	908,627	###	21.3	21.3	0.0
2010-Jun-17 Thu	###	###	10.87	###	2,918,056	###	###	###	0.0
2010-Jun-16 Wed	###	###	10.8	10.85	1,605,326	###	22.8	22.8	0.8
2010-Jun-15 Tue	###	###	10.83	###			34.6	34.6	0.0
2010-Jun-11 Fri	###	###	10.71	10.8			###	###	###
2010-Jun-10 Thu	###	###	10.8	10.86	2,229,849	12,041,184	###	###	0.8
2010-Jun-09 Wed	###	###	###	10.81	1,521,474	0	###	###	0.8
2010-Jun-08 Tue	###	10.53	###	10.45			72.8	72.8	###
2010-Jun-07 Mon	10.4	10.42	10.2	###			###	###	0.0
2010-Jun-04 Fri	10.52	10.71	10.43	10.59			74.7	74.7	###
2010-Jun-03 Thu	10.4	10.59	###	10.49	1,276,183	6,757,388	70.4	70.4	###
2010-Jun-02 Wed	10.4	10.45	10.28	###	2,085,744	###	###	###	0.0
2010-Jun-01 Tue	###	10.21	###	###			###	###	0.0
2010-May-31 Mon	###	###	###	10.22	1,515,227	0	73.8	73.8	0.7
2010-May-28 Fri	###	###	9.89	###	3,548,389	17,546,783	64.9	64.9	0.0
2010-May-27 Thu	###	###	9.75	###			16.9	16.9	0.0
2010-May-26 Wed	10.46	10.46	###	###	2,918,689	15,264,743	###	###	0.0
2010-May-25 Tue	###	10.45	###	###	3,540,344	###	44.7	44.7	0.0
2010-May-24 Mon	10.24	10.45	###	10.28			###	###	0.7
2010-May-21 Fri	###	10.54	9.53	###			###	###	0.0
2010-May-20 Thu	12.73	###	###	###			###	###	0.0
2010-May-19 Wed	12.75	12.8	12.52	12.71			48.0	48.0	0.9
2010-May-18 Tue	###	###	12.84	###	1,498,972	###	###	###	0.0
2010-May-17 Mon	###	###	###	###			45.6	45.6	0.0
2010-May-14 Fri	13.26	13.51	###	###	1,756,740	11,866,778	###	###	0.0
2010-May-13 Thu	13.21	13.24	###	###			16.9	16.9	0.0
2010-May-12 Wed	###	###	###	###	1,867,171	0	###	###	0.0
2010-May-11 Tue	###	13.2	12.83	12.87			###	###	###
2010-May-10 Mon	###	###	12.88	###			18.5	18.5	0.0
2010-May-07 Fri	###	13.25	12.8	###			52.2	52.2	0.0
2010-May-06 Thu	13.7	13.75	13.42	13.5			33.1	33.1	1.0
2010-May-05 Wed	###	###	###	13.7			###	###	1.0
2010-May-04 Tue	13.87	###	13.75	13.75			48.3	48.3	1.0
2010-May-03 Mon	13.72	###	13.72	13.89			82.3	82.3	1.0
2010-Apr-30 Fri	13.83	###	13.73	13.8			39.0	39.0	1.0
2010-Apr-29 Thu	13.75	###	13.72	###	1,206,550	###	###	###	0.0
2010-Apr-28 Wed	13.57	###	13.56	13.77			###	###	###
2010-Apr-27 Tue	13.71	###	###	13.74	3,226,686	0	76.3	76.3	###
2010-Apr-23 Fri	13.84	###	###	13.79	2,554,250	0	###	###	1.0
2010-Apr-22 Thu	14.25	14.28	###	###			23.6	23.6	0.0
2010-Apr-21 Wed	###	14.46	14.29	###	835,478	###	###	###	0.0
2010-Apr-20 Tue	###	###	###	14.23			29.9	29.9	###
2010-Apr-19 Mon	14.29	###	###	###			76.3	76.3	0.0
2010-Apr-16 Fri	14.25	14.47	14.21	14.45	1,096,342	15,721,544	###	###	1.0
2010-Apr-15 Thu	14.27	###	###	14.23	2,570,874	0	###	###	###
2010-Apr-14 Wed	14.51	14.53	###	14.41			27.8	27.8	###
2010-Apr-13 Tue	14.41	14.57	14.4	14.48	1,192,279	###	###	###	1.0
2010-Apr-12 Mon	14.45	14.46	14.22	14.26			23.8	23.8	1.0
2010-Apr-09 Fri	14.45	14.48	###	14.48			###	###	1.0
2010-Apr-08 Thu	###	14.58	###	14.42			###	###	###
2010-Apr-07 Wed	###	14.47	14.24	###			71.7	71.7	0.0
2010-Apr-06 Tue	14.45	14.45	14.22	###	1,094,841	15,694,545	###	###	0.0
2010-Apr-01 Thu	###	14.4	14.2	14.4	1,411,129	20,179,144	###	###	1.0
2010-Mar-31 Wed	###	14.44	14.29	###			###	###	0.0
2010-Mar-30 Tue	14.4	14.47	14.27	###	1,157,643	16,635,329	32.6	32.6	0.0
2010-Mar-29 Mon	14.47	###	14.27	###	1,386,554	###			0.0
2010-Mar-26 Fri	###	14.4	###	###	1,325,979	9,547,048	###	###	0.0
2010-Mar-25 Thu	###	###	13.82	###	1,949,278	###	###	###	0.0
2010-Mar-24 Wed	###	14.25	###	###			###	###	0.0
2010-Mar-23 Tue	###	###	###	13.85	1,499,575	0	###	###	###
2010-Mar-22 Mon	13.79	13.82	###	13.72	753,246	5,204,929	###	###	###
2010-Mar-19 Fri	13.7	13.86	13.59	13.82	1,442,025	###	72.7	72.7	1.0
2010-Mar-18 Thu	###	###	13.77	13.79			###	###	1.0
2010-Mar-17 Wed	###	###	13.77	###			###	###	0.0
2010-Mar-16 Tue	13.82	###	13.77	13.89			75.7	75.7	1.0
2010-Mar-15 Mon	13.7	13.86	###	13.7	1,576,688	10,926,447	###	###	1.0
2010-Mar-12 Fri	13.7	13.74	###	###	1,082,420	7,436,225	###	###	0.0
2010-Mar-11 Thu	###	13.73	###	###	1,173,049	8,052,981	75.2	75.2	0.0
2010-Mar-10 Wed	13.58	13.72	13.53	###			###	###	0.0
2010-Mar-09 Tue	13.29	13.48	13.28	13.48			79.2	79.2	1.0
2010-Mar-08 Mon	13.5	13.53	13.21	13.22	1,005,587	###	###	###	0.9
2010-Mar-05 Fri	13.24	13.49	13.21	###	2,450,325	###	74.4	74.4	0.0
2010-Mar-04 Thu	###	13.4	###	###			31.6	31.6	0.0
2010-Mar-03 Wed	13.51	###	###	13.2	1,947,142	0	###	###	0.9
2010-Mar-02 Tue	13.81	13.84	###	13.5			###	###	1.0
2010-Mar-01 Mon	13.52	13.78	13.52	13.7			78.2	78.2	1.0
2010-Feb-26 Fri	13.54	13.59	###	13.55			###	###	1.0
2010-Feb-25 Thu	13.85	13.85	13.47	13.51	1,411,847	###	26.8	26.8	###
2010-Feb-24 Wed	###	###	13.75	13.8	2,955,326	###	###	###	1.0
2010-Feb-23 Tue	###	14.24	13.83	14.2	2,168,656	30,437,086	###	###	1.0
2010-Feb-22 Mon	14.47	14.51	14.4	14.49	1,417,149	20,484,888	###	###	###
2010-Feb-19 Fri	14.23	14.48	14.2	###			###	###	0.0
2010-Feb-18 Thu	###	###	###	###	2,650,723	0	###	###	0.0
2010-Feb-17 Wed	14.49	14.55	###	###			###	###	0.0
2010-Feb-16 Tue	###	14.7	14.25	###	2,208,040	31,961,379	###	###	0.0
2010-Feb-15 Mon	14.8	###	14.79	14.79	575,342	4,254,654	###	###	###
2010-Feb-12 Fri	14.71	###	14.56	###	1,255,220	###	77.0	77.0	0.0
2010-Feb-11 Thu	14.75	###	14.7	14.76	794,846	###	###	###	1.1
2010-Feb-10 Wed	###	14.78	###	14.73	1,773,552	13,106,549	###	###	1.1
2010-Feb-09 Tue	14.51	14.83	14.5	14.7	1,336,340	19,597,426	82.2	82.2	###
2010-Feb-08 Mon	14.45	###	###	14.59	1,996,978	0	77.9	77.9	1.0
2010-Feb-05 Fri	###	14.54	###	14.43	1,138,474	###	###	###	###
2010-Feb-04 Thu	###	14.48	###	14.28			37.2	37.2	###
2010-Feb-03 Wed	###	14.48	###	14.42	1,059,522	###	75.4	75.4	###
2010-Feb-02 Tue	###	###	###	###			25.4	25.4	0.0
2010-Feb-01 Mon	###	14.52	###	###			92.2	92.2	0.0
2010-Jan-29 Fri	14.29	14.42	###	###			45.9	45.9	0.0
2010-Jan-28 Thu	###	14.5	14.27	14.43			71.1	71.1	###
2010-Jan-27 Wed	14.51	14.58	14.22	14.49			###	###	###
2010-Jan-25 Mon	###	14.52	###	14.4			###	###	1.0
2010-Jan-22 Fri	14.25	###	###	14.22			###	###	1.0
2010-Jan-21 Thu	###	14.73	###	14.53			###	###	1.0
2010-Jan-20 Wed	14.29	###	###	14.2	1,255,786	0	###	###	1.0
2010-Jan-19 Tue	14.53	14.58	###	###			21.7	21.7	0.0
2010-Jan-18 Mon	14.82	###	14.55	14.76			###	###	1.1
2010-Jan-15 Fri	14.88	###	14.73	###	1,110,444	8,178,420	77.1	77.1	0.0
2010-Jan-14 Thu	###	###	###	14.71			21.4	21.4	###
2010-Jan-13 Wed	14.7	###	14.5	14.82			###	###	1.1
2010-Jan-12 Tue	###	###	###	###	967,288	0	###	###	0.0
2010-Jan-11 Mon	###	###	14.85	###			73.7	73.7	0.0
2010-Jan-08 Fri	###	###	14.77	14.77	703,244	5,193,456	###	###	1.1
2010-Jan-07 Thu	###	###	14.85	14.85			###	###	###
2010-Jan-06 Wed	###	15.59	###	###	513,489	4,002,646	###	###	0.0
2010-Jan-05 Tue	15.5	15.5	###	15.25			###	###	###
2010-Jan-04 Mon	###	###	15.21	15.21	477,384	###	12.0	12.0	###
2009-Dec-31 Thu	15.23	15.44	15.22	###			73.2	73.2	0.0
2009-Dec-30 Wed	###	###	###	###	335,553	0	17.3	17.3	0.0
2009-Dec-29 Tue	###	15.26	###	15.21	278,052	###	###	###	###
2009-Dec-24 Thu	###	###	14.89	###	316,558	2,356,774	64.4	64.4	0.0
2009-Dec-23 Wed	14.8	###	14.76	###			68.4	68.4	0.0
2009-Dec-22 Tue	14.71	###	###	14.76			69.6	69.6	1.1
2009-Dec-21 Mon	14.86	###	14.72	14.72	873,452	###	###	###	###
2009-Dec-18 Fri	###	14.73	###	###			80.2	80.2	0.0
2009-Dec-17 Thu	###	###	###	14.49			###	###	###
2009-Dec-16 Wed	14.51	###	14.51	###			78.7	78.7	0.0
2009-Dec-15 Tue	###	14.76	14.51	14.51			###	###	###
2009-Dec-14 Mon	###	###	###	###	555,757	0	83.8	83.8	0.0
2009-Dec-11 Fri	###	###	###	###	1,039,580	0	17.2	17.2	0.0
2009-Dec-10 Thu	14.4	14.74	###	14.58	2,558,543	###	###	###	###
2009-Dec-09 Wed	###	14.46	14.27	###			72.1	72.1	0.0
2009-Dec-08 Tue	###	14.8	14.46	14.5	1,362,329	19,930,873	31.3	31.3	1.0
2009-Dec-07 Mon	###	14.73	###	###			89.0	89.0	0.0
2009-Dec-04 Fri	14.44	14.44	14.25	###			32.0	32.0	0.0
2009-Dec-03 Thu	###	14.48	14.29	14.44	914,074	13,148,954	68.7	68.7	###
2009-Dec-02 Wed	###	14.5	14.26	14.46	2,222,247	###	73.5	73.5	1.0
2009-Dec-01 Tue	###	###	###	###			###	###	0.0
2009-Nov-30 Mon	14.21	###	###	###			27.5	27.5	0.0
2009-Nov-27 Fri	###	14.25	###	###			###	###	0.0
2009-Nov-26 Thu	###	###	###	###	725,548	0	###	###	0.0
2009-Nov-25 Wed	14.23	###	###	14.23			###	###	###
2009-Nov-24 Tue	14.25	###	###	###			41.3	41.3	0.0
2009-Nov-23 Mon	###	14.28	###	14.25			68.5	68.5	1.0
2009-Nov-20 Fri	###	14.22	###	###	715,825	###	###	###	0.0
2009-Nov-19 Thu	###	###	###	14.2			31.7	31.7	1.0
2009-Nov-18 Wed	###	###	###	###	726,841	0	32.1	32.1	0.0
2009-Nov-17 Tue	###	14.4	14.21	14.22	438,453	6,272,070	###	###	1.0
2009-Nov-16 Mon	###	###	14.26	###			67.3	67.3	0.0
2009-Nov-13 Fri	14.44	14.44	###	14.2	1,126,140	###	###	###	1.0
2009-Nov-12 Thu	14.26	###	###	14.23			###	###	###
2009-Nov-11 Wed	14.2	###	###	###			36.4	36.4	0.0
2009-Nov-10 Tue	14.22	14.44	###	###			33.0	33.0	0.0
2009-Nov-09 Mon	###	14.22	###	###	974,282	6,927,145	26.3	26.3	0.0
2009-Nov-06 Fri	14.23	14.24	###	###	864,842	6,157,675	22.8	22.8	0.0
2009-Nov-05 Thu	###	###	###	###			79.3	79.3	0.0
2009-Nov-04 Wed	###	14.26	13.83	###	1,998,449	###	77.3	77.3	0.0
2009-Nov-03 Tue	13.81	###	13.72	13.83			###	###	1.0
2009-Nov-02 Mon	13.74	###	###	13.85	840,373	0	###	###	###
2009-Oct-30 Fri	14.2	14.25	13.89	###	3,518,656	49,507,489	22.5	22.5	0.0
2009-Oct-29 Thu	###	###	###	14.25	2,399,622	0	###	###	1.0
2009-Oct-28 Wed	###	###	13.85	###			85.5	85.5	0.0
2009-Oct-27 Tue	13.75	13.87	###	13.73			50.3	50.3	###
2009-Oct-26 Mon	13.86	###	13.75	13.76			32.1	32.1	1.0
2009-Oct-23 Fri	###	###	13.86	###			###	###	0.0
2009-Oct-22 Thu	###	###	13.81	###	559,546	###	39.2	39.2	0.0
2009-Oct-21 Wed	###	###	13.75	###			67.6	67.6	0.0
2009-Oct-20 Tue	###	###	13.87	###	2,143,548	###	32.9	32.9	0.0
2009-Oct-19 Mon	13.89	###	13.57	13.81	1,420,545	###	###	###	###
2009-Oct-16 Fri	13.78	###	13.74	###	872,225	5,992,185	###	###	0.0
2009-Oct-15 Thu	13.57	13.72	13.44	13.7			###	###	1.0
2009-Oct-14 Wed	13.51	###	13.51	13.54	721,146	4,871,341	61.2	61.2	1.0
2009-Oct-13 Tue	13.58	13.73	13.47	13.48	1,190,147	###	###	###	1.0
2009-Oct-12 Mon	13.53	13.54	###	13.4	755,046	###	###	###	1.0
2009-Oct-09 Fri	13.76	13.76	13.5	13.51	1,435,653	19,567,950	23.6	23.6	###
2009-Oct-07 Wed	13.89	13.89	###	13.72			###	###	###
2009-Oct-06 Tue	###	###	13.71	13.75			###	###	1.0
2009-Oct-05 Mon	###	###	13.79	13.79	329,740	2,273,557	###	###	1.0
2009-Oct-02 Fri	13.85	###	###	13.76	1,739,245	0	36.7	36.7	1.0
2009-Oct-01 Thu	###	14.25	13.86	13.89	1,242,372	###	23.8	23.8	1.0
2009-Sep-30 Wed	###	14.27	###	14.21			77.9	77.9	###
2009-Sep-29 Tue	13.88	###	13.82	13.88	1,146,580	###	70.0	70.0	###
2009-Sep-28 Mon	13.73	13.86	###	13.74	910,582	###	76.4	76.4	###
2009-Sep-25 Fri	13.87	13.89	13.7	13.8			###	###	1.0
2009-Sep-24 Thu	###	###	13.82	###			###	###	0.0
2009-Sep-23 Wed	###	###	13.75	13.81			###	###	###
2009-Sep-22 Tue	###	###	###	###			###	###	0.0
2009-Sep-21 Mon	###	###	###	###			73.5	73.5	0.0
2009-Sep-18 Fri	14.26	14.29	13.84	###	2,470,376	###	18.5	18.5	0.0
2009-Sep-17 Thu	###	###	###	###	3,446,754	0	###	###	0.0
2009-Sep-16 Wed	###	###	###	###			###	###	0.0
2009-Sep-15 Tue	###	14.22	###	###			###	###	0.0
2009-Sep-14 Mon	###	###	###	###	1,347,822	0	35.0	35.0	0.0
2009-Sep-11 Fri	###	14.43	###	###	2,994,370	21,604,379	24.4	24.4	0.0
2009-Sep-10 Thu	###	14.42	###	14.4			75.4	75.4	1.0
2009-Sep-09 Wed	14.2	14.25	13.89	###	3,485,773	49,044,826	30.8	30.8	0.0
2009-Sep-08 Tue	14.56	14.59	14.24	###			###	###	0.0
2009-Sep-07 Mon	###	14.85	###	###	2,132,928	###	80.2	80.2	0.0
2009-Sep-04 Fri	###	###	###	14.25	2,868,186	0	30.1	30.1	1.0
2009-Sep-03 Thu	###	14.5	###	###			78.0	78.0	0.0
2009-Sep-02 Wed	13.71	###	13.7	###	4,742,485	32,486,022	###	###	0.0
2009-Sep-01 Tue	14.22	14.54	###	###			###	###	0.0
2009-Aug-31 Mon	13.75	###	13.56	###	3,415,329	###	80.0	80.0	0.0
2009-Aug-28 Fri	13.27	14.27	13.27	###			88.2	88.2	0.0
2009-Aug-27 Thu	12.75	###	###	12.8			71.3	71.3	0.9
2009-Aug-26 Wed	12.56	12.8	12.48	12.7	1,097,541	###	69.1	69.1	0.9
2009-Aug-25 Tue	12.72	12.74	###	12.4	1,626,028	###	###	###	0.9
2009-Aug-24 Mon	12.74	12.83	###	###	671,854	4,309,943	###	###	0.0
2009-Aug-21 Fri	###	###	12.4	12.47			42.3	42.3	###
2009-Aug-20 Thu	12.71	12.71	12.54	12.55	1,034,356	13,058,744	###	###	###
2009-Aug-19 Wed	###	###	12.56	12.57	1,283,358	8,059,488	17.4	17.4	0.9
2009-Aug-18 Tue	12.5	12.83	12.43	12.8	1,416,459	17,889,877	###	###	0.9
2009-Aug-17 Mon	12.7	12.82	12.51	12.57	1,912,156	24,217,455	35.6	35.6	0.9
2009-Aug-14 Fri	12.73	12.76	###	12.72			###	###	0.9
2009-Aug-13 Thu	###	12.88	12.29	###			75.7	75.7	0.0
2009-Aug-12 Wed	###	12.28	###	12.25	2,077,970	###	###	###	0.9
2009-Aug-11 Tue	###	###	###	12.24			###	###	0.9
2009-Aug-10 Mon	12.25	###	###	12.28			72.2	72.2	0.9
2009-Aug-07 Fri	###	12.26	###	12.22	1,004,186	###	81.6	81.6	0.9
2009-Aug-06 Thu	11.79	###	11.75	###			###	###	0.0
2009-Aug-05 Wed	11.54	11.84	11.49	11.72	1,840,354	21,467,729	84.9	84.9	0.8
2009-Aug-04 Tue	11.53	###	11.47	11.54	1,921,880	11,021,981	###	###	0.8
2009-Aug-03 Mon	###	11.7	11.41	###			###	###	0.0
2009-Jul-31 Fri	11.8	11.85	###	11.7	2,222,158	13,166,286	26.8	26.8	0.8
2009-Jul-30 Thu	11.85	11.89	11.78	11.8	1,308,657	15,487,955	###	###	0.8
2009-Jul-29 Wed	11.8	11.89	11.7	11.78	3,604,180	###	###	###	###
2009-Jul-28 Tue	11.7	11.85	###	11.79			###	###	0.8
2009-Jul-27 Mon	11.77	11.8	###	###			###	###	0.0
2009-Jul-24 Fri	11.8	11.88	###	11.7			32.0	32.0	0.8
2009-Jul-23 Thu	11.86	###	###	11.7	1,883,323	0	19.5	19.5	0.8
2009-Jul-22 Wed	###	12.24	11.85	###			22.6	22.6	0.0
2009-Jul-21 Tue	###	###	###	12.27	1,833,945	0	###	###	###
2009-Jul-20 Mon	###	12.46	12.21	12.43	824,257	###	73.5	73.5	0.9
2009-Jul-17 Fri	###	12.21	###	###			82.6	82.6	0.0
2009-Jul-16 Thu	12.2	12.2	###	###			###	###	0.0
2009-Jul-15 Wed	###	11.82	###	11.72	1,011,528	###	66.0	66.0	0.8
2009-Jul-14 Tue	11.5	11.58	###	11.49	1,281,283	7,418,628	24.2	24.2	###
2009-Jul-13 Mon	###	11.48	11.28	11.41	1,481,980	###	###	###	###
2009-Jul-10 Fri	###	###	11.26	###			26.3	26.3	0.0
2009-Jul-09 Thu	###	11.4	11.27	###			66.8	66.8	0.0
2009-Jul-08 Wed	11.56	11.57	11.4	11.5			34.5	34.5	###
2009-Jul-07 Tue	11.76	11.79	11.55	###	875,741	###	###	###	0.0
2009-Jul-06 Mon	11.76	11.83	###	###	983,877	###	###	###	0.0
2009-Jul-03 Fri	###	###	11.76	11.8			23.4	23.4	0.8
2009-Jul-02 Thu	12.2	12.26	###	###			###	###	0.0
2009-Jul-01 Wed	12.2	12.27	###	12.2	951,471	5,837,274	71.7	71.7	###
2009-Jun-30 Tue	12.29	###	12.2	###	1,320,627	8,055,824	###	###	0.0
2009-Jun-29 Mon	###	###	###	###	785,720	0	###	###	0.0
2009-Jun-26 Fri	###	12.29	###	###	1,088,876	6,691,143	78.4	78.4	0.0
2009-Jun-25 Thu	###	###	11.7	11.8			###	###	0.8
2009-Jun-24 Wed	###	###	###	###	1,029,625	0	###	###	0.0
2009-Jun-23 Tue	11.8	###	###	11.86			82.3	82.3	0.8
2009-Jun-22 Mon	12.2	12.23	11.75	11.8			19.3	19.3	0.8
2009-Jun-19 Fri	###	12.43	###	###			28.8	28.8	0.0
2009-Jun-18 Thu	12.2	12.29	###	###	2,304,856	14,163,340	###	###	0.0
2009-Jun-17 Wed	###	###	###	###	2,618,325	0	76.4	76.4	0.0
2009-Jun-16 Tue	###	12.22	###	###			77.1	77.1	0.0
2009-Jun-15 Mon	11.75	11.85	11.75	11.81	1,616,551	###	###	###	###
2009-Jun-12 Fri	###	11.88	11.53	11.74	2,846,373	###	70.0	70.0	0.8
2009-Jun-11 Thu	###	###	11.41	11.56			12.0	12.0	0.8
2009-Jun-10 Wed	###	###	11.72	###	1,686,653	9,883,786	###	###	0.0
2009-Jun-09 Tue	11.75	###	###	11.8			###	###	0.8
2009-Jun-05 Fri	11.85	###	11.23	###	3,952,622	22,193,972	9.8	9.8	0.0
2009-Jun-04 Thu	###	###	11.75	11.8	1,329,142	###	28.8	28.8	0.8
2009-Jun-03 Wed	11.71	###	11.7	###			###	###	0.0
2009-Jun-02 Tue	###	###	11.85	###	1,852,750	10,977,543	26.8	26.8	0.0
2009-Jun-01 Mon	###	###	11.76	###			62.5	62.5	0.0
2009-May-29 Fri	11.7	###	11.7	11.83	1,093,387	###	70.0	70.0	0.8
2009-May-28 Thu	11.82	11.82	11.5	###	1,523,946	###	24.8	24.8	0.0
2009-May-27 Wed	###	12.29	###	###			###	###	0.0
2009-May-26 Tue	###	###	11.82	###			###	###	0.0
2009-May-25 Mon	###	###	11.77	###	1,312,751	###	###	###	0.0
2009-May-22 Fri	12.25	###	###	###	1,151,646	0	###	###	0.0
2009-May-21 Thu	###	12.4	###	12.25			###	###	0.9
2009-May-20 Wed	12.46	12.47	###	12.25			23.6	23.6	0.9
2009-May-19 Tue	12.4	###	###	12.5			75.8	75.8	0.9
2009-May-18 Mon	###	###	12.22	###	651,155	3,978,557	###	###	0.0
2009-May-15 Fri	###	12.42	###	12.26			###	###	0.9
2009-May-14 Thu	###	###	###	###	1,754,273	0	81.7	81.7	0.0
2009-May-13 Wed	###	12.49	###	###			34.5	34.5	0.0
2009-May-12 Tue	11.57	11.83	###	11.83			84.9	84.9	0.8
2009-May-11 Mon	11.75	11.8	11.5	###	2,102,372	###	31.0	31.0	0.0
2009-May-08 Fri	###	###	###	###			74.6	74.6	0.0
2009-May-07 Thu	11.24	11.46	###	###			###	###	0.0
2009-May-06 Wed	###	11.24	###	###	1,536,173	###	76.8	76.8	0.0
2009-May-05 Tue	###	###	###	###	2,955,752	0	###	###	0.0
2009-May-04 Mon	###	11.7	11.51	###			###	###	0.0
2009-May-01 Fri	###	###	###	11.54			###	###	0.8
2009-Apr-30 Thu	11.74	11.88	11.48	###	3,643,144	42,551,921	###	###	0.0
2009-Apr-29 Wed	11.24	11.56	11.21	11.45			76.7	76.7	0.8
2009-Apr-28 Tue	###	11.23	###	###	1,095,781	###	###	###	0.0
2009-Apr-27 Mon	###	###	###	###			###	###	0.0
2009-Apr-24 Fri	10.77	###	10.71	###			###	###	0.0
2009-Apr-23 Thu	###	###	10.75	10.82	1,505,384	###	22.4	22.4	0.8
2009-Apr-22 Wed	###	###	10.82	###	946,182	5,118,844	###	###	0.0
2009-Apr-21 Tue	10.83	###	10.76	###	951,250	5,117,725	81.7	81.7	0.0
2009-Apr-20 Mon	10.85	###	10.74	10.84			35.7	35.7	0.8
2009-Apr-17 Fri	10.8	10.87	10.76	10.8	2,706,380	###	69.5	69.5	###
2009-Apr-16 Thu	10.84	10.84	###	10.75	2,260,986	12,254,544	###	###	0.8
2009-Apr-15 Wed	10.85	10.89	10.55	10.76			25.1	25.1	0.8
2009-Apr-14 Tue	11.4	11.41	###	###			###	###	0.0
2009-Apr-09 Thu	11.21	11.29	###	###			23.1	23.1	0.0
2009-Apr-08 Wed	###	11.75	###	###	1,581,780	9,292,957	###	###	0.0
2009-Apr-07 Tue	11.45	###	###	###	947,988	0	84.9	84.9	0.0
2009-Apr-06 Mon	###	11.8	###	###	2,253,578	###	###	###	0.0
2009-Apr-03 Fri	###	11.55	###	11.55			###	###	0.8
2009-Apr-02 Thu	11.4	11.55	###	###	1,059,888	6,120,853	14.5	14.5	0.0
2009-Apr-01 Wed	###	11.22	###	###	949,685	###	70.0	70.0	0.0
2009-Mar-31 Tue	###	11.48	###	###			22.8	22.8	0.0
2009-Mar-30 Mon	###	###	###	###			30.3	30.3	0.0
2009-Mar-27 Fri	11.4	11.48	###	11.42	1,228,989	###	65.2	65.2	0.8
2009-Mar-26 Thu	###	11.41	11.22	###	757,327	8,569,155	###	###	0.0
2009-Mar-25 Wed	11.2	11.47	###	11.22	2,091,058	###	67.3	67.3	###
2009-Mar-24 Tue	11.5	11.54	10.82	10.83	1,778,950	###	###	###	###
2009-Mar-23 Mon	###	###	###	11.22			72.9	72.9	###
2009-Mar-20 Fri	10.82	###	10.72	10.8			33.6	33.6	###
2009-Mar-19 Thu	###	###	10.82	###	3,891,358	21,052,246	29.7	29.7	0.0
2009-Mar-18 Wed	11.2	11.23	10.83	10.87	2,123,084	###	###	###	###
2009-Mar-17 Tue	###	11.24	###	###			19.6	19.6	0.0
2009-Mar-16 Mon	10.7	###	10.56	###	3,386,186	###	###	###	0.0
2009-Mar-13 Fri	###	###	###	10.5	2,280,958	0	77.0	77.0	0.8
2009-Mar-12 Thu	10.53	10.58	###	###			###	###	0.0
2009-Mar-11 Wed	10.4	10.71	10.21	###			80.6	80.6	0.0
2009-Mar-10 Tue	###	10.27	###	###	2,610,749	###	73.1	73.1	0.0
2009-Mar-09 Mon	10.51	###	10.41	10.41	1,375,376	###	29.0	29.0	###
2009-Mar-06 Fri	###	10.47	###	10.41			###	###	###
2009-Mar-05 Thu	10.53	###	10.27	10.4			26.3	26.3	0.7
2009-Mar-04 Wed	###	###	10.48	###			73.6	73.6	0.0
2009-Mar-03 Tue	11.2	11.55	###	###			###	###	0.0
2009-Mar-02 Mon	###	11.83	11.28	11.43			29.7	29.7	###
2009-Feb-27 Fri	###	###	###	###			28.1	28.1	0.0
2009-Feb-26 Thu	11.78	###	11.74	###			82.6	82.6	0.0
2009-Feb-25 Wed	12.2	###	11.5	11.5	2,608,258	14,997,483	10.1	10.1	###
2009-Feb-24 Tue	12.7	12.73	11.7	###	5,629,876	###	9.9	9.9	0.0
2009-Feb-23 Mon	###	###	###	12.84	1,548,120	0	###	###	0.9
2009-Feb-20 Fri	###	13.2	###	###			###	###	0.0
2009-Feb-19 Thu	###	13.47	###	###	1,173,952	###	###	###	0.0
2009-Feb-18 Wed	###	###	12.86	###			###	###	0.0
2009-Feb-17 Tue	13.2	13.25	###	###	2,054,453	13,610,751	###	###	0.0
2009-Feb-16 Mon	13.42	13.48	###	###			21.4	21.4	0.0
2009-Feb-13 Fri	13.42	13.74	13.4	###	714,023	###	###	###	0.0
2009-Feb-12 Thu	13.4	13.81	###	###	897,072	6,194,282	###	###	0.0
2009-Feb-11 Wed	###	13.58	13.22	13.5			###	###	1.0
2009-Feb-10 Tue	13.74	13.8	13.45	13.55	1,420,944	###	###	###	1.0
2009-Feb-09 Mon	###	###	13.76	###	1,133,958	###	###	###	0.0
2009-Feb-06 Fri	13.29	13.59	13.2	13.59			###	###	###
2009-Feb-05 Thu	###	13.28	###	###			79.7	79.7	0.0
2009-Feb-04 Wed	13.5	###	###	13.2	925,543	0	###	###	0.9
2009-Feb-03 Tue	###	###	13.52	###			###	###	0.0
2009-Feb-02 Mon	13.85	###	13.81	###			73.3	73.3	0.0
2009-Jan-30 Fri	13.7	###	13.7	###			###	###	0.0
2009-Jan-29 Thu	###	###	###	###			36.6	36.6	0.0
2009-Jan-28 Wed	13.59	###	13.54	###	1,430,056	9,681,479	84.4	84.4	0.0
2009-Jan-27 Tue	###	13.8	13.51	13.73			77.1	77.1	###
2009-Jan-23 Fri	13.58	###	###	###	1,263,724	0	85.5	85.5	0.0
2009-Jan-22 Thu	###	13.79	13.54	13.76	1,382,423	###	###	###	1.0
2009-Jan-21 Wed	###	13.75	13.4	###	1,761,085	23,906,728	76.9	76.9	0.0
2009-Jan-20 Tue	###	13.5	13.24	13.29			###	###	###
2009-Jan-19 Mon	13.85	###	13.52	13.56			26.3	26.3	1.0
2009-Jan-16 Fri	13.55	###	13.42	13.59			72.7	72.7	###
2009-Jan-15 Thu	###	13.44	###	###	766,947	5,153,883	81.1	81.1	0.0
2009-Jan-14 Wed	###	13.7	13.25	###	532,884	###	83.4	83.4	0.0
2009-Jan-13 Tue	###	###	13.2	13.27			29.2	29.2	0.9
2009-Jan-12 Mon	###	###	###	###			85.1	85.1	0.0
2009-Jan-09 Fri	###	###	###	###			###	###	0.0
2009-Jan-08 Thu	###	###	###	###	490,345	0	83.4	83.4	0.0
2009-Jan-07 Wed	###	13.22	###	###	666,248	###	###	###	0.0
2009-Jan-06 Tue	###	###	###	###	731,978	0	###	###	0.0
2009-Jan-05 Mon	13.84	13.89	###	13.23			###	###	0.9
2009-Jan-02 Fri	14.4	14.48	13.78	###	376,042	5,313,473	###	###	0.0
2008-Dec-31 Wed	###	###	13.87	14.56	687,282	###	82.4	82.4	###
2008-Dec-30 Tue	13.48	13.86	13.42	13.8			74.6	74.6	1.0
2008-Dec-29 Mon	13.48	###	###	###	826,875	0	###	###	0.0
2008-Dec-24 Wed	###	13.49	13.2	13.4			63.8	63.8	1.0
2008-Dec-23 Tue	###	###	###	###	499,479	0	###	###	0.0
2008-Dec-22 Mon	###	###	###	###	829,671	0	###	###	0.0
2008-Dec-19 Fri	###	###	###	13.25			76.0	76.0	###
2008-Dec-18 Thu	###	###	###	13.2	3,554,542	0	###	###	0.9
2008-Dec-17 Wed	###	13.21	12.78	###			###	###	0.0
2008-Dec-16 Tue	12.85	###	12.55	12.72			###	###	0.9
2008-Dec-15 Mon	###	###	12.81	12.85			25.1	25.1	0.9
2008-Dec-12 Fri	###	13.28	12.81	###	1,053,825	13,747,147	###	###	0.0
2008-Dec-11 Thu	###	###	12.76	###	855,924	###	79.6	79.6	0.0
2008-Dec-10 Wed	###	13.4	###	###			71.8	71.8	0.0
2008-Dec-09 Tue	###	###	12.76	###			30.1	30.1	0.0
2008-Dec-08 Mon	###	13.51	12.85	###	1,302,921	###	###	###	0.0
2008-Dec-05 Fri	###	###	12.85	###	1,000,475	6,428,051	###	###	0.0
2008-Dec-04 Thu	13.25	13.27	12.75	###			34.3	34.3	0.0
2008-Dec-03 Wed	13.7	13.7	###	###			18.3	18.3	0.0
2008-Dec-02 Tue	13.22	13.49	###	13.28	1,534,950	###	76.7	76.7	0.9
2008-Dec-01 Mon	###	###	###	13.29			34.8	34.8	###
2008-Nov-28 Fri	###	13.45	###	###			###	###	0.0
2008-Nov-27 Thu	13.2	###	12.76	###	1,631,774	###	###	###	0.0
2008-Nov-26 Wed	###	###	###	###			12.8	12.8	0.0
2008-Nov-25 Tue	###	###	13.25	###	3,407,749	###	75.9	75.9	0.0
2008-Nov-24 Mon	###	13.44	###	13.22	2,678,149	###	###	###	0.9
2008-Nov-21 Fri	12.85	###	12.58	###	2,583,058	###	76.8	76.8	0.0
2008-Nov-20 Thu	###	13.22	12.86	###			###	###	0.0
2008-Nov-19 Wed	###	###	12.51	###			###	###	0.0
2008-Nov-18 Tue	###	13.23	12.71	###			###	###	0.0
2008-Nov-17 Mon	12.8	###	12.7	###			84.9	84.9	0.0
2008-Nov-14 Fri	###	###	###	###			85.1	85.1	0.0
2008-Nov-13 Thu	###	12.53	###	12.41	4,515,575	28,290,077	###	###	###
2008-Nov-12 Wed	###	###	###	###	0				0.0
2008-Nov-11 Tue	13.25	###	12.8	###	1,001,175	6,407,520	36.6	36.6	0.0
2008-Nov-10 Mon	13.79	13.84	###	13.4			###	###	1.0
2008-Nov-07 Fri	13.4	13.7	###	13.52	2,623,474	###	74.1	74.1	1.0
2008-Nov-06 Thu	13.5	13.7	###	13.4	2,187,744	14,986,046	41.2	41.2	1.0
2008-Nov-05 Wed	###	###	###	###	2,292,525	0	###	###	0.0
2008-Nov-04 Tue	###	###	###	###			77.5	77.5	0.0
2008-Nov-03 Mon	13.7	###	13.43	13.7			58.8	58.8	1.0
2008-Oct-31 Fri	13.46	13.82	13.45	13.71			###	###	###
2008-Oct-30 Thu	13.8	13.8	13.49	###	1,158,641	15,809,656	###	###	0.0
2008-Oct-29 Wed	###	13.83	13.54	###	1,162,423	15,907,758	###	###	0.0
2008-Oct-28 Tue	13.5	13.7	13.41	###			81.7	81.7	0.0
2008-Oct-27 Mon	13.41	13.73	###	13.73			###	###	###
2008-Oct-24 Fri	13.75	13.78	13.46	13.74	481,147	6,553,222	###	###	###
2008-Oct-23 Thu	13.85	13.85	13.44	13.44			###	###	###
2008-Oct-22 Wed	13.85	13.85	###	13.7	1,294,670	8,965,589	###	###	1.0
2008-Oct-21 Tue	13.71	13.89	###	13.85			###	###	###
2008-Oct-20 Mon	###	###	###	13.85			31.8	31.8	###
2008-Oct-17 Fri	###	###	13.4	###			###	###	0.0
2008-Oct-16 Thu	###	13.7	###	###	1,092,028	###	82.6	82.6	0.0
2008-Oct-15 Wed	13.7	###	###	###	1,515,043	0	###	###	0.0
2008-Oct-14 Tue	###	13.7	###	13.5			31.3	31.3	1.0
2008-Oct-13 Mon	13.7	###	###	###	2,189,757	0	30.2	30.2	0.0
2008-Oct-10 Fri	###	13.8	###	13.5			92.3	92.3	1.0
2008-Oct-09 Thu	###	###	###	13.75			91.4	91.4	1.0
2008-Oct-08 Wed	13.27	###	###	13.46	1,007,022	0	86.8	86.8	###
2008-Oct-07 Tue	13.88	###	13.5	13.81	926,047	###	###	###	###
2008-Oct-06 Mon	14.43	14.43	13.52	###			24.2	24.2	0.0
2008-Oct-03 Fri	###	14.4	###	14.28	1,646,426	###	###	###	###
2008-Oct-02 Thu	13.8	14.2	13.73	###			###	###	0.0
2008-Oct-01 Wed	13.48	13.73	13.4	13.73	696,942	###	81.0	81.0	###
2008-Sep-30 Tue	12.55	###	12.55	###			77.4	77.4	0.0
2008-Sep-29 Mon	###	###	###	13.2	976,049	0	###	###	0.9
2008-Sep-26 Fri	13.74	13.74	13.26	###			###	###	0.0
2008-Sep-25 Thu	###	13.51	###	###	3,448,648	###	###	###	0.0
2008-Sep-24 Wed	12.7	###	###	###			78.7	78.7	0.0
2008-Sep-23 Tue	12.26	12.77	###	###			86.5	86.5	0.0
2008-Sep-22 Mon	13.25	13.29	12.83	12.83			23.9	23.9	###
2008-Sep-19 Fri	###	###	###	12.8			66.0	66.0	0.9
2008-Sep-18 Thu	12.75	12.87	12.4	12.8			###	###	0.9
2008-Sep-17 Wed	###	13.79	###	13.2	3,309,126	22,816,423	21.4	21.4	0.9
2008-Sep-16 Tue	13.4	13.5	###	13.22	1,852,857	12,506,784	###	###	0.9
2008-Sep-15 Mon	###	###	###	13.7			###	###	1.0
2008-Sep-12 Fri	13.81	###	###	13.8			###	###	1.0
2008-Sep-11 Thu	###	###	13.81	13.81			###	###	###
2008-Sep-10 Wed	###	14.27	###	###	1,031,183	###	###	###	0.0
2008-Sep-09 Tue	###	14.2	###	###			77.9	77.9	0.0
2008-Sep-08 Mon	###	###	13.77	###			66.1	66.1	0.0
2008-Sep-05 Fri	###	###	###	14.22	785,227	0	69.4	69.4	1.0
2008-Sep-04 Thu	14.4	###	14.24	###			44.9	44.9	0.0
2008-Sep-03 Wed	###	###	###	###	1,538,253	0	14.2	14.2	0.0
2008-Sep-02 Tue	###	14.72	###	14.72	1,032,550	###	82.7	82.7	###
2008-Sep-01 Mon	14.2	###	###	###	656,059	0	22.8	22.8	0.0
2008-Aug-29 Fri	###	###	###	14.48	1,272,450	0	###	###	1.0
2008-Aug-28 Thu	###	###	###	###			###	###	0.0
2008-Aug-27 Wed	14.25	###	13.83	###			17.8	17.8	0.0
2008-Aug-26 Tue	###	###	13.8	###			65.4	65.4	0.0
2008-Aug-25 Mon	14.44	14.45	14.2	14.2	1,519,145	21,761,752	20.1	20.1	1.0
2008-Aug-22 Fri	###	###	13.58	###			65.3	65.3	0.0
2008-Aug-21 Thu	13.45	13.82	13.27	13.82	1,285,057	###	###	###	1.0
2008-Aug-20 Wed	13.7	13.82	###	13.72			###	###	###
2008-Aug-19 Tue	13.7	14.25	13.7	###	1,196,683	16,723,644	89.2	89.2	0.0
2008-Aug-18 Mon	13.85	###	13.72	13.8			33.2	33.2	1.0
2008-Aug-15 Fri	###	###	13.83	###			###	###	0.0
2008-Aug-14 Thu	13.7	###	13.7	13.87	945,624	6,477,524	###	###	###
2008-Aug-13 Wed	14.2	14.21	13.79	###			34.1	34.1	0.0
2008-Aug-12 Tue	###	14.56	###	###	1,398,947	###	###	###	0.0
2008-Aug-11 Mon	###	14.49	###	14.22			###	###	1.0
2008-Aug-08 Fri	13.81	###	13.7	13.77	1,635,043	11,200,044	###	###	###
2008-Aug-07 Thu	###	###	13.58	13.81	1,680,373	###	29.2	29.2	###
2008-Aug-06 Wed	###	###	13.86	###			###	###	0.0
2008-Aug-05 Tue	13.4	13.83	13.27	13.7	1,928,671	###	88.6	88.6	1.0
2008-Aug-04 Mon	13.73	13.85	13.56	13.7	609,171	8,348,688	###	###	1.0
2008-Aug-01 Fri	###	###	13.27	13.55	981,043	6,509,220	###	###	1.0
2008-Jul-31 Thu	13.81	13.89	13.49	13.88	1,851,879	25,352,223	72.4	72.4	###
2008-Jul-30 Wed	13.7	13.7	###	13.48	885,074	6,062,756	22.2	22.2	1.0
2008-Jul-29 Tue	13.88	###	13.22	13.48	843,570	###	###	###	1.0
2008-Jul-28 Mon	###	13.83	13.55	13.74			79.8	79.8	###
2008-Jul-25 Fri	###	###	13.42	13.52	1,141,945	7,662,450	17.9	17.9	1.0
2008-Jul-24 Thu	###	###	13.56	13.81			72.2	72.2	###
2008-Jul-23 Wed	13.78	13.78	###	###			###	###	0.0
2008-Jul-22 Tue	13.2	13.59	###	13.47			###	###	1.0
2008-Jul-21 Mon	###	###	13.27	###	1,125,147	7,465,350	67.8	67.8	0.0
2008-Jul-18 Fri	13.7	13.76	###	###	2,359,255	16,231,674	25.4	25.4	0.0
2008-Jul-17 Thu	###	###	###	13.7			###	###	1.0
2008-Jul-16 Wed	13.87	###	13.81	###	1,575,983	###	###	###	0.0
2008-Jul-15 Tue	###	###	13.59	13.7			38.6	38.6	1.0
2008-Jul-14 Mon	###	###	13.88	###	727,658	5,049,946	79.9	79.9	0.0
2008-Jul-11 Fri	###	14.28	###	###			66.4	66.4	0.0
2008-Jul-10 Thu	###	14.28	###	###	1,216,083	###	73.7	73.7	0.0
2008-Jul-09 Wed	14.2	###	###	###			###	###	0.0
2008-Jul-08 Tue	14.2	###	###	###			###	###	0.0
2008-Jul-07 Mon	###	14.44	13.7	###	2,269,051	31,925,547	76.8	76.8	0.0
2008-Jul-04 Fri	14.79	###	###	###			###	###	0.0
2008-Jul-03 Thu	14.8	###	###	14.7			43.5	43.5	###
2008-Jul-02 Wed	###	###	14.53	14.77	1,046,379	7,601,943	###	###	1.1
2008-Jul-01 Tue	###	14.85	14.43	14.5			###	###	1.0
2008-Jun-30 Mon	14.75	14.84	14.52	14.55	1,221,254	###	34.7	34.7	###
2008-Jun-27 Fri	14.48	14.57	14.41	14.55			###	###	###
2008-Jun-26 Thu	###	15.25	14.79	14.82			###	###	1.1
2008-Jun-25 Wed	###	14.85	14.5	14.7	1,198,888	17,593,681	###	###	###
2008-Jun-24 Tue	###	14.72	14.4	14.5	950,789	13,843,487	36.9	36.9	1.0
2008-Jun-23 Mon	###	###	14.59	###	1,176,829	###	###	###	0.0
2008-Jun-20 Fri	###	###	###	14.74	1,107,382	0	31.0	31.0	1.1
2008-Jun-19 Thu	###	14.84	###	14.77			###	###	1.1
2008-Jun-18 Wed	14.5	###	14.45	14.84			###	###	###
2008-Jun-17 Tue	14.49	14.49	###	14.45			###	###	1.0
2008-Jun-16 Mon	14.5	14.53	###	14.4			39.3	39.3	1.0
2008-Jun-13 Fri	14.5	14.54	###	14.4	897,926	6,527,922	###	###	1.0
2008-Jun-12 Thu	14.4	14.59	14.4	14.5			81.7	81.7	1.0
2008-Jun-11 Wed	14.5	14.58	14.4	14.53	1,240,080	17,968,759	75.8	75.8	1.0
2008-Jun-10 Tue	14.45	###	###	14.41	904,687	0	45.2	45.2	###
2008-Jun-06 Fri	14.45	###	###	###	776,827	0	81.5	81.5	0.0
2008-Jun-05 Thu	14.49	14.72	###	14.41	1,151,986	###	###	###	###
2008-Jun-04 Wed	###	###	###	###			73.9	73.9	0.0
2008-Jun-03 Tue	14.49	###	###	###			###	###	0.0
2008-Jun-02 Mon	14.48	14.84	14.4	14.74	837,423	12,243,124	###	###	1.1
2008-May-30 Fri	###	14.59	###	14.4	2,952,082	###	80.0	80.0	1.0
2008-May-29 Thu	###	14.25	###	###	703,557	5,012,843	67.0	67.0	0.0
2008-May-28 Wed	###	###	###	###			77.9	77.9	0.0
2008-May-27 Tue	###	###	###	###	776,180	0	###	###	0.0
2008-May-26 Mon	###	###	13.85	13.88	665,959	###	###	###	###
2008-May-23 Fri	###	14.28	###	###	1,350,856	###	69.6	69.6	0.0
2008-May-22 Thu	13.87	14.22	13.81	###	832,278	11,664,376	79.3	79.3	0.0
2008-May-21 Wed	13.81	###	13.81	###			73.4	73.4	0.0
2008-May-20 Tue	###	14.21	###	###	760,650	###	###	###	0.0
2008-May-19 Mon	###	14.42	###	14.24	478,443	3,449,574	###	###	1.0
2008-May-16 Fri	14.25	###	###	###			###	###	0.0
2008-May-15 Thu	14.2	###	###	###			###	###	0.0
2008-May-14 Wed	###	14.41	###	14.2			27.3	27.3	1.0
2008-May-13 Tue	###	14.74	###	14.4	779,480	###	###	###	1.0
2008-May-12 Mon	14.46	###	14.24	###	872,388	###	###	###	0.0
2008-May-09 Fri	###	14.82	14.5	14.55			32.1	32.1	###
2008-May-08 Thu	14.5	14.8	14.44	14.78			###	###	1.1
2008-May-07 Wed	###	###	###	14.87	645,280	0	38.9	38.9	1.1
2008-May-06 Tue	###	###	14.75	14.88	1,027,254	###	33.8	33.8	1.1
2008-May-05 Mon	15.22	###	###	###	565,288	0	29.0	29.0	0.0
2008-May-02 Fri	15.4	###	###	15.42	554,456	0	66.3	66.3	###
2008-May-01 Thu	###	###	14.82	###			72.2	72.2	0.0
2008-Apr-30 Wed	###	15.4	###	15.25			88.8	88.8	###
2008-Apr-29 Tue	15.28	15.28	14.81	###			19.1	19.1	0.0
2008-Apr-28 Mon	###	15.45	###	###	1,315,741	###	72.1	72.1	0.0
2008-Apr-24 Thu	###	14.81	14.41	###			###	###	0.0
2008-Apr-23 Wed	14.7	###	###	14.79			70.0	70.0	###
2008-Apr-22 Tue	###	###	14.42	14.5	758,340	###	15.6	15.6	1.0
2008-Apr-21 Mon	###	###	14.8	###	660,053	###	29.2	29.2	0.0
2008-Apr-18 Fri	###	14.75	###	14.57			79.9	79.9	###
2008-Apr-17 Thu	###	###	14.41	14.52			###	###	1.0
2008-Apr-16 Wed	14.7	###	14.46	14.79	1,262,250	###	70.7	70.7	###
2008-Apr-15 Tue	14.46	14.71	14.22	###			###	###	0.0
2008-Apr-14 Mon	###	14.74	14.29	14.56	798,673	###	###	###	###
2008-Apr-11 Fri	14.83	###	###	14.74			32.5	32.5	1.1
2008-Apr-10 Thu	15.42	15.5	14.57	14.83	2,705,659	40,679,583	14.0	14.0	###
2008-Apr-09 Wed	14.7	###	14.56	14.81	1,740,344	###	77.0	77.0	1.1
2008-Apr-08 Tue	14.81	###	###	14.79			38.5	38.5	###
2008-Apr-07 Mon	15.25	15.25	14.83	###			22.0	22.0	0.0
2008-Apr-04 Fri	14.75	###	###	###			###	###	0.0
2008-Apr-03 Thu	###	14.57	###	14.55	1,164,857	8,485,983	87.3	87.3	###
2008-Apr-02 Wed	###	14.2	###	###			74.5	74.5	0.0
2008-Apr-01 Tue	13.52	###	13.42	13.55			72.4	72.4	1.0
2008-Mar-31 Mon	###	13.79	###	13.75	2,012,628	13,877,070	71.5	71.5	1.0
2008-Mar-28 Fri	13.57	13.76	###	13.75			74.9	74.9	1.0
2008-Mar-27 Thu	13.82	13.83	###	13.79	1,164,440	###	###	###	1.0
2008-Mar-26 Wed	14.2	14.28	13.46	13.8	1,241,388	17,218,051	12.1	12.1	1.0
2008-Mar-25 Tue	13.52	###	13.49	13.8	1,664,782	11,228,954	77.9	77.9	1.0
2008-Mar-20 Thu	12.88	###	12.76	12.88	3,719,776	23,732,170	73.5	73.5	###
2008-Mar-19 Wed	13.49	13.75	###	###	1,069,047	###	###	###	0.0
2008-Mar-18 Tue	13.25	###	13.2	###	1,416,646	###	###	###	0.0
2008-Mar-17 Mon	###	13.44	###	###			###	###	0.0
2008-Mar-14 Fri	###	###	###	###	1,555,187	0	###	###	0.0
2008-Mar-13 Thu	13.22	13.27	###	13.2	1,361,740	9,035,144	###	###	0.9
2008-Mar-12 Wed	13.4	13.57	###	13.4			###	###	1.0
2008-Mar-11 Tue	###	###	###	###	1,280,780	0	76.9	76.9	0.0
2008-Mar-10 Mon	###	###	###	###	509,284	0	20.4	20.4	0.0
2008-Mar-07 Fri	13.85	###	13.75	###	1,351,489	9,291,486	###	###	0.0
2008-Mar-06 Thu	###	###	13.76	###			24.4	24.4	0.0
2008-Mar-05 Wed	###	14.49	###	###	1,568,426	11,363,246	###	###	0.0
2008-Mar-04 Tue	###	14.52	###	###			###	###	0.0
2008-Mar-03 Mon	###	14.47	###	14.28			89.0	89.0	###
2008-Feb-29 Fri	###	14.44	###	###			74.4	74.4	0.0
2008-Feb-28 Thu	###	###	###	14.44	1,467,453	0	32.1	32.1	###
2008-Feb-27 Wed	14.57	14.8	###	14.76	912,759	###	###	###	1.1
2008-Feb-26 Tue	14.5	14.83	13.79	###			###	###	0.0
2008-Feb-25 Mon	###	###	14.52	###	743,540	###	###	###	0.0
2008-Feb-22 Fri	14.8	###	14.45	14.75	1,177,627	8,508,355	###	###	###
2008-Feb-21 Thu	###	###	14.76	###	1,257,989	9,283,958	###	###	0.0
2008-Feb-20 Wed	###	15.2	14.55	14.74	1,079,988	16,064,821	30.1	30.1	1.1
2008-Feb-19 Tue	###	###	###	###			###	###	0.0
2008-Feb-18 Mon	###	###	###	###	666,784	0	###	###	0.0
2008-Feb-15 Fri	###	###	14.81	###			24.4	24.4	0.0
2008-Feb-14 Thu	15.25	15.43	###	15.27			66.2	66.2	###
2008-Feb-13 Wed	###	###	###	###			16.3	16.3	0.0
2008-Feb-12 Tue	###	16.23	###	###			###	###	0.0
2008-Feb-11 Mon	###	###	###	15.82	769,872	0	86.7	86.7	###
2008-Feb-08 Fri	15.55	###	###	15.84	542,759	0	77.9	77.9	###
2008-Feb-07 Thu	15.55	15.85	###	15.42			###	###	###
2008-Feb-06 Wed	###	###	15.4	15.5	964,150	7,423,955	22.8	22.8	1.1
2008-Feb-05 Tue	###	###	###	16.28	688,620	0	80.0	80.0	1.2
2008-Feb-04 Mon	###	16.7	###	16.2	1,307,242	10,915,470	###	###	1.2
2008-Feb-01 Fri	16.4	16.53	###	16.45	1,055,549	###	60.8	60.8	1.2
2008-Jan-31 Thu	15.73	###	15.51	###			87.1	87.1	0.0
2008-Jan-30 Wed	16.5	16.74	15.76	###	1,659,259	26,962,958	###	###	0.0
2008-Jan-29 Tue	16.48	16.59	###	###	1,494,981	###	###	###	0.0
2008-Jan-25 Fri	15.5	###	15.5	###	1,495,849	11,592,829	78.9	78.9	0.0
2008-Jan-24 Thu	###	15.49	###	15.27			###	###	###
2008-Jan-23 Wed	###	###	###	###			###	###	0.0
2008-Jan-22 Tue	###	15.28	###	14.82	1,722,778	13,162,023	64.5	64.5	1.1
2008-Jan-21 Mon	15.2	15.82	###	###	1,619,486	###	###	###	0.0
2008-Jan-18 Fri	###	###	###	15.27	1,527,685	0	###	###	###
2008-Jan-17 Thu	15.77	15.78	###	15.4	841,620	6,640,381	21.5	21.5	###
2008-Jan-16 Wed	15.41	15.83	15.41	15.5			###	###	1.1
2008-Jan-15 Tue	###	###	15.84	###			37.3	37.3	0.0
2008-Jan-14 Mon	###	16.23	###	###			43.9	43.9	0.0
2008-Jan-11 Fri	16.4	16.5	###	###			30.2	30.2	0.0
2008-Jan-10 Thu	16.59	###	16.44	16.5			38.6	38.6	1.2
2008-Jan-09 Wed	###	###	###	16.59			###	###	1.2
2008-Jan-08 Tue	###	16.79	16.53	###			40.0	40.0	0.0
2008-Jan-07 Mon	###	16.89	16.54	###			77.1	77.1	0.0
2008-Jan-04 Fri	###	###	16.59	16.79			###	###	###
2008-Jan-03 Thu	16.5	###	16.43	16.75	330,086	2,711,656	79.2	79.2	###
2008-Jan-02 Wed	16.8	###	16.57	###	315,586	###	###	###	0.0
2007-Dec-31 Mon	###	16.76	16.5	16.72	193,022	3,209,955	###	###	1.2
2007-Dec-28 Fri	###	16.73	###	###			79.5	79.5	0.0
2007-Dec-27 Thu	###	16.75	16.28	16.55	240,076	3,964,855	###	###	1.2
2007-Dec-24 Mon	16.72	16.82	16.51	16.59			###	###	1.2
2007-Dec-21 Fri	16.57	16.57	16.27	###			23.1	23.1	0.0
2007-Dec-20 Thu	###	16.82	###	16.5	2,373,153	###	31.9	31.9	1.2
2007-Dec-19 Wed	16.43	16.75	16.2	###	2,298,124	###	33.4	33.4	0.0
2007-Dec-18 Tue	###	16.81	###	16.51			36.2	36.2	###
2007-Dec-17 Mon	16.5	16.8	16.24	16.8	1,206,321	19,928,422	93.6	93.6	1.2
2007-Dec-14 Fri	###	16.87	16.41	16.54			###	###	###
2007-Dec-13 Thu	###	17.22	16.4	###			###	###	0.0
2007-Dec-12 Wed	###	###	15.82	###	1,074,527	###	90.2	90.2	0.0
2007-Dec-11 Tue	###	16.43	###	###	2,172,920	###	16.9	16.9	0.0
2007-Dec-10 Mon	16.55	16.59	###	16.26			22.6	22.6	###
2007-Dec-07 Fri	16.42	###	16.42	###			75.0	75.0	0.0
2007-Dec-06 Thu	16.56	###	16.27	16.4			24.5	24.5	###
2007-Dec-05 Wed	16.27	16.51	16.25	16.4			75.5	75.5	###
2007-Dec-04 Tue	16.29	16.45	###	###	1,934,481	###	###	###	0.0
2007-Dec-03 Mon	16.7	16.76	###	###	1,248,684	10,463,971	###	###	0.0
2007-Nov-30 Fri	###	###	16.55	16.73	1,392,377	###	23.6	23.6	###
2007-Nov-29 Thu	16.86	###	16.79	16.8	1,247,772	10,475,045	###	###	1.2
2007-Nov-28 Wed	16.73	###	###	16.86			###	###	1.2
2007-Nov-27 Tue	###	###	###	16.82	1,008,385	0	26.8	26.8	###
2007-Nov-26 Mon	###	###	###	17.27			73.7	73.7	###
2007-Nov-23 Fri	###	###	###	###			36.8	36.8	0.0
2007-Nov-22 Thu	###	17.4	###	###			###	###	0.0
2007-Nov-21 Wed	###	17.4	###	###	1,669,254	###	84.5	84.5	0.0
2007-Nov-20 Tue	16.77	17.27	16.51	###			###	###	0.0
2007-Nov-19 Mon	17.41	###	###	17.4			35.5	35.5	1.2
2007-Nov-16 Fri	17.4	17.4	###	17.25	735,443	6,398,354	###	###	1.2
2007-Nov-15 Thu	17.5	###	17.44	17.56	1,413,240	12,323,452	###	###	1.3
2007-Nov-14 Wed	17.41	17.45	17.29	17.43	1,332,354	23,142,988	64.7	64.7	1.2
2007-Nov-13 Tue	16.72	17.25	16.72	###	1,190,384	20,218,672	86.9	86.9	0.0
2007-Nov-12 Mon	16.55	###	16.53	###	1,191,744	###	79.7	79.7	0.0
2007-Nov-09 Fri	###	###	16.74	###			67.4	67.4	0.0
2007-Nov-08 Thu	16.8	16.84	16.42	16.84	836,774	13,915,551	###	###	1.2
2007-Nov-07 Wed	###	###	###	17.25			76.1	76.1	1.2
2007-Nov-06 Tue	16.7	###	16.7	###	514,528	###	83.2	83.2	0.0
2007-Nov-05 Mon	16.79	16.79	16.5	###			###	###	0.0
2007-Nov-02 Fri	16.84	###	16.7	16.8	1,008,055	8,417,259	###	###	1.2
2007-Nov-01 Thu	17.25	17.26	###	###	1,320,248	11,393,740	###	###	0.0
2007-Oct-31 Wed	###	17.41	###	17.22	2,170,128	###	###	###	1.2
2007-Oct-30 Tue	17.7	###	17.5	17.74			69.1	69.1	1.3
2007-Oct-29 Mon	17.45	###	17.4	17.59			###	###	###
2007-Oct-26 Fri	###	###	###	###	1,787,284	0	###	###	0.0
2007-Oct-25 Thu	###	17.25	16.86	###	2,966,427	###	###	###	0.0
2007-Oct-24 Wed	16.53	###	16.52	###			###	###	0.0
2007-Oct-23 Tue	16.43	16.43	16.29	16.4	1,136,356	18,590,784	###	###	###
2007-Oct-22 Mon	16.41	16.41	16.2	16.21	454,840	###	29.2	29.2	1.2
2007-Oct-19 Fri	16.8	16.8	16.44	16.55			###	###	1.2
2007-Oct-18 Thu	###	###	16.72	16.83	906,384	7,577,370	24.7	24.7	1.2
2007-Oct-17 Wed	16.4	16.7	###	###	987,421	###	80.7	80.7	0.0
2007-Oct-16 Tue	16.59	16.59	###	16.45	709,070	###	###	###	1.2
2007-Oct-15 Mon	16.55	###	16.41	###			###	###	0.0
2007-Oct-12 Fri	###	16.53	16.26	16.51			76.2	76.2	###
2007-Oct-11 Thu	###	16.8	16.5	16.5			23.4	23.4	1.2
2007-Oct-10 Wed	16.5	16.84	16.5	###			###	###	0.0
2007-Oct-09 Tue	###	16.7	###	16.57	1,023,071	8,542,642	###	###	###
2007-Oct-08 Mon	###	16.5	###	###			26.4	26.4	0.0
2007-Oct-05 Fri	15.87	16.26	15.86	16.2	1,185,582	19,040,446	80.1	80.1	1.2
2007-Oct-04 Thu	15.8	###	15.72	15.85			74.4	74.4	1.1
2007-Oct-03 Wed	###	###	15.73	15.88	720,057	5,663,248	39.2	39.2	1.1
2007-Oct-02 Tue	15.77	###	15.71	###	1,003,289	###	77.6	77.6	0.0
2007-Oct-01 Mon	15.74	15.79	###	###	302,058	2,384,747	###	###	0.0
2007-Sep-28 Fri	15.58	15.84	15.4	###			59.9	59.9	0.0
2007-Sep-27 Thu	15.72	15.82	###	###	1,761,256	###	###	###	0.0
2007-Sep-26 Wed	###	###	15.81	15.87	1,379,949	###	22.6	22.6	###
2007-Sep-25 Tue	###	###	15.71	###			66.8	66.8	0.0
2007-Sep-24 Mon	###	###	15.82	15.84			30.3	30.3	###
2007-Sep-21 Fri	15.5	16.25	###	###			###	###	0.0
2007-Sep-20 Thu	###	###	15.5	###			###	###	0.0
2007-Sep-19 Wed	###	15.79	15.5	15.79	886,282	13,865,881	###	###	1.1
2007-Sep-18 Tue	###	15.45	15.2	15.4			81.2	81.2	###
2007-Sep-17 Mon	###	15.48	15.28	###			###	###	0.0
2007-Sep-14 Fri	15.4	15.49	15.23	15.47	1,080,753	###	66.3	66.3	###
2007-Sep-13 Thu	15.27	15.4	15.27	###	861,883	13,216,975	###	###	0.0
2007-Sep-12 Wed	15.45	15.46	15.25	15.25			30.8	30.8	###
2007-Sep-11 Tue	15.48	15.48	###	15.42	3,075,457	###	32.9	32.9	###
2007-Sep-10 Mon	15.26	15.48	15.2	15.41	1,054,759	###	74.6	74.6	###
2007-Sep-07 Fri	15.28	15.4	###	15.4	746,948	###	71.2	71.2	###
2007-Sep-06 Thu	###	15.29	###	15.2			###	###	1.1
2007-Sep-05 Wed	###	15.4	###	###	1,362,888	###	###	###	0.0
2007-Sep-04 Tue	###	###	###	15.26			79.0	79.0	###
2007-Sep-03 Mon	###	###	###	###			17.8	17.8	0.0
2007-Aug-31 Fri	14.82	15.41	###	15.41			###	###	###
2007-Aug-30 Thu	###	###	14.71	14.73	1,358,184	9,989,443	28.0	28.0	1.1
2007-Aug-29 Wed	###	###	###	###			###	###	0.0
2007-Aug-28 Tue	###	###	14.72	14.81			###	###	1.1
2007-Aug-27 Mon	###	###	14.87	###			66.8	66.8	0.0
2007-Aug-24 Fri	14.75	14.85	14.5	14.8			71.5	71.5	1.1
2007-Aug-23 Thu	0	0	0	0	0				0.0
2007-Aug-22 Wed	14.71	###	14.71	###			74.7	74.7	0.0
2007-Aug-21 Tue	14.77	###	14.71	###	833,640	6,131,422	###	###	0.0
2007-Aug-20 Mon	14.42	###	###	14.76	843,276	0	71.2	71.2	1.1
2007-Aug-17 Fri	14.52	14.75	14.2	14.28			32.5	32.5	###
2007-Aug-16 Thu	14.8	###	14.2	###	3,473,052	###	###	###	0.0
2007-Aug-15 Wed	14.81	15.23	14.8	14.85			###	###	###
2007-Aug-14 Tue	14.8	###	14.7	###	2,011,849	###	###	###	0.0
2007-Aug-13 Mon	14.44	###	14.43	14.59			###	###	1.0
2007-Aug-10 Fri	###	###	###	###			17.9	17.9	0.0
2007-Aug-09 Thu	###	###	###	14.89	2,137,087	0	29.4	29.4	###
2007-Aug-08 Wed	###	###	14.81	###			###	###	0.0
2007-Aug-07 Tue	###	15.28	###	###	920,586	7,033,277	29.6	29.6	0.0
2007-Aug-06 Mon	###	###	###	###	468,028	0	54.9	54.9	0.0
2007-Aug-03 Fri	###	###	###	###	1,329,756	0	###	###	0.0
2007-Aug-02 Thu	###	15.4	###	###	2,282,729	###	45.2	45.2	0.0
2007-Aug-01 Wed	###	###	14.57	14.75			37.4	37.4	###
2007-Jul-31 Tue	###	15.49	###	15.4	1,245,687	9,647,845	###	###	###
2007-Jul-30 Mon	14.76	15.2	###	###			77.4	77.4	0.0
2007-Jul-27 Fri	14.7	###	###	14.77	1,197,272	0	###	###	1.1
2007-Jul-26 Thu	15.25	15.58	###	###	1,045,358	###	40.7	40.7	0.0
2007-Jul-25 Wed	###	###	###	15.25	633,846	0	72.3	72.3	###
2007-Jul-24 Tue	15.53	15.58	###	15.44			29.0	29.0	1.1
2007-Jul-23 Mon	15.44	15.57	15.25	15.41			37.6	37.6	###
2007-Jul-20 Fri	15.55	###	###	15.43			###	###	1.1
2007-Jul-19 Thu	15.2	15.52	15.2	15.52	1,052,973	###	###	###	1.1
2007-Jul-18 Wed	###	15.22	###	###	891,742	6,786,156	32.4	32.4	0.0
2007-Jul-17 Tue	###	15.23	###	###	1,444,840	11,002,456	###	###	0.0
2007-Jul-16 Mon	15.2	15.21	###	###			###	###	0.0
2007-Jul-13 Fri	15.55	15.72	###	###	569,657	###	###	###	0.0
2007-Jul-12 Thu	15.43	15.58	15.21	15.4	936,787	###	34.1	34.1	###
2007-Jul-11 Wed	15.5	15.5	###	15.21			18.1	18.1	###
2007-Jul-10 Tue	15.5	###	15.46	15.74			###	###	1.1
2007-Jul-09 Mon	###	15.5	###	15.5	618,243	4,791,383	###	###	1.1
2007-Jul-06 Fri	###	###	###	###	813,074	0	79.9	79.9	0.0
2007-Jul-05 Thu	14.89	###	14.77	14.86			34.9	34.9	###
2007-Jul-04 Wed	###	###	14.86	14.88			36.9	36.9	1.1
2007-Jul-03 Tue	###	###	###	###			41.3	41.3	0.0
2007-Jul-02 Mon	15.2	15.21	###	###			###	###	0.0
2007-Jun-29 Fri	15.24	###	###	###	530,128	0	24.9	24.9	0.0
2007-Jun-28 Thu	###	###	###	###	927,776	0	25.3	25.3	0.0
2007-Jun-27 Wed	###	15.27	14.76	14.85	682,374	10,245,845	30.5	30.5	###
2007-Jun-26 Tue	15.25	###	###	15.28	4,602,424	0	72.3	72.3	###
2007-Jun-25 Mon	15.29	15.29	###	15.2	1,278,285	9,772,488	38.6	38.6	1.1
2007-Jun-22 Fri	###	15.48	###	15.44			83.6	83.6	1.1
2007-Jun-21 Thu	###	###	###	###	3,061,875	0	###	###	0.0
2007-Jun-20 Wed	###	15.27	###	15.27			###	###	###
2007-Jun-19 Tue	###	###	###	###			###	###	0.0
2007-Jun-18 Mon	###	15.22	###	###	940,326	7,155,880	###	###	0.0
2007-Jun-15 Fri	###	###	14.88	###			###	###	0.0
2007-Jun-14 Thu	14.72	###	###	###			81.8	81.8	0.0
2007-Jun-13 Wed	14.74	14.8	14.55	###	702,142	###	###	###	0.0
2007-Jun-12 Tue	###	14.87	###	14.83	1,297,542	9,647,224	###	###	###
2007-Jun-08 Fri	###	14.8	14.53	14.55	1,303,758	###	35.7	35.7	###
2007-Jun-07 Thu	###	###	14.75	14.75			###	###	###
2007-Jun-06 Wed	###	15.23	14.86	###			40.3	40.3	0.0
2007-Jun-05 Tue	15.23	15.23	14.83	14.89			20.2	20.2	###
2007-Jun-04 Mon	###	15.28	###	15.25	701,347	###	81.2	81.2	###
2007-Jun-01 Fri	14.85	###	14.71	14.84	1,060,247	###	35.0	35.0	###
2007-May-31 Thu	###	14.89	14.48	14.56	1,848,655	###	28.4	28.4	###
2007-May-30 Wed	###	14.71	14.5	14.56			43.0	43.0	###
2007-May-29 Tue	14.4	###	###	14.48	553,655	0	68.3	68.3	1.0
2007-May-28 Mon	14.55	14.55	###	14.45	462,725	3,366,324	###	###	1.0
2007-May-25 Fri	14.4	###	###	###			77.5	77.5	0.0
2007-May-24 Thu	###	###	14.54	14.54	561,879	###	17.2	17.2	1.0
2007-May-23 Wed	14.59	###	14.45	###			###	###	0.0
2007-May-22 Tue	###	###	14.54	14.54	999,752	###	13.5	13.5	1.0
2007-May-21 Mon	###	15.2	14.76	14.79			16.1	16.1	###
2007-May-18 Fri	###	###	###	###	554,979	0	33.9	33.9	0.0
2007-May-17 Thu	###	###	###	###	1,998,276	0	###	###	0.0
2007-May-16 Wed	###	###	14.81	###	817,376	###	###	###	0.0
2007-May-15 Tue	14.7	###	###	###			###	###	0.0
2007-May-14 Mon	###	14.82	###	14.75			###	###	###
2007-May-11 Fri	###	14.48	###	14.44	1,119,229	###	###	###	###
2007-May-10 Thu	###	###	14.4	14.4			20.2	20.2	1.0
2007-May-09 Wed	14.5	###	14.47	14.58	784,520	###	###	###	###
2007-May-08 Tue	###	14.8	14.45	14.49			28.1	28.1	###
2007-May-07 Mon	14.7	14.82	14.5	###			###	###	0.0
2007-May-04 Fri	14.76	14.76	14.5	14.7			###	###	###
2007-May-03 Thu	###	14.74	14.29	###	938,487	###	###	###	0.0
2007-May-02 Wed	14.2	14.4	###	###	1,249,771	8,998,351	###	###	0.0
2007-May-01 Tue	###	14.44	###	###			29.6	29.6	0.0
2007-Apr-30 Mon	14.49	14.5	14.29	14.29	539,188	###	23.3	23.3	###
2007-Apr-27 Fri	14.4	14.46	14.26	###	437,043	###	34.6	34.6	0.0
2007-Apr-26 Thu	14.56	14.58	###	14.46			33.2	33.2	1.0
2007-Apr-24 Tue	###	14.72	14.45	14.54	977,529	###	34.8	34.8	1.0
2007-Apr-23 Mon	14.89	###	14.57	###			23.4	23.4	0.0
2007-Apr-20 Fri	###	###	###	###			16.4	16.4	0.0
2007-Apr-19 Thu	###	###	###	###	1,345,771	0	48.4	48.4	0.0
2007-Apr-18 Wed	###	15.23	14.85	###	1,214,428	###	28.3	28.3	0.0
2007-Apr-17 Tue	###	###	###	###	1,748,350	0	77.7	77.7	0.0
2007-Apr-16 Mon	15.28	###	###	###	779,782	0	20.6	20.6	0.0
2007-Apr-13 Fri	15.48	15.48	15.25	###	1,960,883	###	###	###	0.0
2007-Apr-12 Thu	###	###	###	###	1,670,257	0	###	###	0.0
2007-Apr-11 Wed	15.27	15.27	14.88	14.88			###	###	1.1
2007-Apr-10 Tue	###	###	###	15.28	862,143	0	###	###	###
2007-Apr-05 Thu	15.29	###	###	###			###	###	0.0
2007-Apr-04 Wed	###	###	###	15.29			34.1	34.1	1.1
2007-Apr-03 Tue	###	###	###	###			86.7	86.7	0.0
2007-Apr-02 Mon	###	###	14.5	14.56	459,658	3,332,520	###	###	###
2007-Mar-30 Fri	14.7	14.78	14.52	14.75	868,686	12,726,249	###	###	###
2007-Mar-29 Thu	14.5	14.7	14.49	14.7			###	###	###
2007-Mar-28 Wed	14.47	14.71	14.43	###			###	###	0.0
2007-Mar-27 Tue	14.45	14.5	###	###	687,622	4,985,259	32.5	32.5	0.0
2007-Mar-26 Mon	###	###	14.49	###	366,540	2,655,582	66.6	66.6	0.0
2007-Mar-23 Fri	###	14.54	###	14.5			83.7	83.7	1.0
2007-Mar-22 Thu	###	###	###	###			###	###	0.0
2007-Mar-21 Wed	14.2	14.2	13.77	13.77	672,775	9,408,758	14.9	14.9	###
2007-Mar-20 Tue	###	###	###	###	1,539,654	0	91.7	91.7	0.0
2007-Mar-19 Mon	13.48	###	13.46	###			###	###	0.0
2007-Mar-16 Fri	13.29	13.44	13.27	###	741,757	###	71.9	71.9	0.0
2007-Mar-15 Thu	13.4	13.4	###	###	1,821,470	12,203,849	30.1	30.1	0.0
2007-Mar-14 Wed	###	###	###	###			###	###	0.0
2007-Mar-13 Tue	13.73	13.76	13.41	13.45	1,202,150	###	###	###	###
2007-Mar-12 Mon	13.48	13.75	13.47	###	1,186,286	16,145,352	76.1	76.1	0.0
2007-Mar-09 Fri	13.51	###	###	###			24.6	24.6	0.0
2007-Mar-08 Thu	13.49	13.49	13.23	###	593,470	7,928,759	###	###	0.0
2007-Mar-07 Wed	13.26	13.51	###	13.42			71.9	71.9	1.0
2007-Mar-06 Tue	###	13.41	###	###			23.3	23.3	0.0
2007-Mar-05 Mon	13.7	13.7	13.45	13.45			###	###	###
2007-Mar-02 Fri	13.83	###	13.7	13.8			###	###	1.0
2007-Mar-01 Thu	14.24	14.24	13.83	13.89			18.7	18.7	1.0
2007-Feb-28 Wed	13.8	###	13.8	###			71.8	71.8	0.0
2007-Feb-27 Tue	###	14.52	13.87	###	2,116,672	30,046,159	###	###	0.0
2007-Feb-26 Mon	###	###	###	###			###	###	0.0
2007-Feb-23 Fri	###	###	###	###	1,492,825	0	###	###	0.0
2007-Feb-22 Thu	14.53	14.54	###	###			###	###	0.0
2007-Feb-21 Wed	###	14.7	14.21	###			###	###	0.0
2007-Feb-20 Tue	14.77	14.8	###	14.71	1,185,042	###	37.3	37.3	###
2007-Feb-19 Mon	###	###	14.81	###			###	###	0.0
2007-Feb-16 Fri	14.86	###	14.81	###			###	###	0.0
2007-Feb-15 Thu	###	###	###	14.72			###	###	###
2007-Feb-14 Wed	###	###	###	14.84	619,346	0	33.4	33.4	###
2007-Feb-13 Tue	14.7	###	14.56	14.8	1,033,658	###	73.8	73.8	1.1
2007-Feb-12 Mon	14.87	14.89	14.72	14.77	829,279	12,277,475	32.6	32.6	1.1
2007-Feb-09 Fri	14.85	###	14.71	14.85	786,585	###	###	###	###
2007-Feb-08 Thu	###	###	###	14.76			27.4	27.4	1.1
2007-Feb-07 Wed	###	###	14.72	14.8			###	###	1.1
2007-Feb-06 Tue	14.59	14.77	14.46	14.72	838,526	12,255,057	77.4	77.4	###
2007-Feb-05 Mon	14.27	14.49	14.27	14.41			80.9	80.9	###
2007-Feb-02 Fri	###	14.42	14.25	###			67.9	67.9	0.0
2007-Feb-01 Thu	14.48	14.49	14.25	14.27			###	###	###
2007-Jan-31 Wed	14.53	14.72	14.4	14.5			41.0	41.0	1.0
2007-Jan-30 Tue	14.5	14.58	###	14.47			34.7	34.7	###
2007-Jan-29 Mon	###	###	14.54	###	1,239,357	9,010,125	18.2	18.2	0.0
2007-Jan-25 Thu	###	###	###	###			18.6	18.6	0.0
2007-Jan-24 Wed	###	15.24	14.85	###	713,580	###	31.5	31.5	0.0
2007-Jan-23 Tue	###	###	###	###			67.6	67.6	0.0
2007-Jan-22 Mon	###	###	###	###	939,389	0	34.1	34.1	0.0
2007-Jan-19 Fri	###	###	14.88	###			27.2	27.2	0.0
2007-Jan-18 Thu	15.5	15.55	###	###			10.2	10.2	0.0
2007-Jan-17 Wed	###	15.76	15.4	15.52			31.2	31.2	1.1
2007-Jan-16 Tue	###	15.71	15.55	###	1,306,721	20,424,049	63.1	63.1	0.0
2007-Jan-15 Mon	15.5	15.7	###	###			69.3	69.3	0.0
2007-Jan-12 Fri	###	15.55	###	15.49			72.8	72.8	###
2007-Jan-11 Thu	15.25	15.25	###	15.2			32.3	32.3	1.1
2007-Jan-10 Wed	15.2	###	###	###	783,529	0	44.7	44.7	0.0
2007-Jan-09 Tue	###	###	###	###			###	###	0.0
2007-Jan-08 Mon	###	###	14.75	14.75			###	###	###
2007-Jan-05 Fri	15.25	###	###	###			###	###	0.0
2007-Jan-04 Thu	###	15.41	###	15.25			89.1	89.1	###
2007-Jan-03 Wed	###	###	14.83	14.84			###	###	###
2007-Jan-02 Tue	###	###	14.73	14.74	265,979	###	21.9	21.9	1.1
2006-Dec-29 Fri	###	###	14.87	14.88	285,746	2,124,521	###	###	1.1
2006-Dec-28 Thu	###	###	###	###	334,428	0	###	###	0.0
2006-Dec-27 Wed	14.75	###	14.73	###			77.5	77.5	0.0
2006-Dec-22 Fri	14.7	14.8	14.53	14.71			###	###	###
2006-Dec-21 Thu	14.71	###	###	###	2,303,074	0	39.5	39.5	0.0
2006-Dec-20 Wed	14.46	###	14.4	14.56			71.2	71.2	###
2006-Dec-19 Tue	14.2	14.48	###	14.25	1,539,775	11,147,971	72.5	72.5	1.0
2006-Dec-18 Mon	13.75	14.25	13.73	14.25			###	###	1.0
2006-Dec-15 Fri	13.42	###	13.42	13.56	601,476	###	76.6	76.6	1.0
2006-Dec-14 Thu	13.24	###	13.21	###	747,885	4,939,780	###	###	0.0
2006-Dec-13 Wed	###	###	###	13.26			###	###	0.9
2006-Dec-12 Tue	###	###	###	###	1,088,088	0	70.8	70.8	0.0
2006-Dec-11 Mon	###	###	###	###			67.3	67.3	0.0
2006-Dec-08 Fri	13.21	###	###	###	619,786	0	35.1	35.1	0.0
2006-Dec-07 Thu	13.28	13.28	###	###			###	###	0.0
2006-Dec-06 Wed	13.27	###	13.23	13.27			###	###	0.9
2006-Dec-05 Tue	13.2	###	###	###			###	###	0.0
2006-Dec-04 Mon	###	13.22	###	###	618,828	4,090,453	34.2	34.2	0.0
2006-Dec-01 Fri	13.24	13.29	###	13.23			39.4	39.4	0.9
2006-Nov-30 Thu	13.5	13.5	13.24	###			###	###	0.0
2006-Nov-29 Wed	###	###	###	13.5	797,483	0	70.5	70.5	1.0
2006-Nov-28 Tue	13.49	13.53	###	13.5			72.7	72.7	1.0
2006-Nov-27 Mon	13.25	###	13.25	13.54	583,170	###	###	###	1.0
2006-Nov-24 Fri	###	###	###	13.27			77.0	77.0	0.9
2006-Nov-23 Thu	###	###	###	###	949,223	0	61.1	61.1	0.0
2006-Nov-22 Wed	13.23	13.23	###	###	874,144	###	21.2	21.2	0.0
2006-Nov-21 Tue	12.88	13.25	12.81	13.2			85.8	85.8	0.9
2006-Nov-20 Mon	###	###	###	###	457,221	0	7.9	7.9	0.0
2006-Nov-17 Fri	13.5	13.57	13.25	13.4	594,954	###	25.9	25.9	1.0
2006-Nov-16 Thu	13.5	13.53	13.4	13.46			###	###	###
2006-Nov-15 Wed	13.2	13.5	13.2	13.48	1,064,226	###	###	###	1.0
2006-Nov-14 Tue	###	###	###	###			###	###	0.0
2006-Nov-13 Mon	###	###	###	###	353,451	0	33.5	33.5	0.0
2006-Nov-10 Fri	###	###	###	###			###	###	0.0
2006-Nov-09 Thu	###	###	###	###			20.5	20.5	0.0
2006-Nov-08 Wed	###	###	###	###	306,171	0	16.3	16.3	0.0
2006-Nov-07 Tue	###	###	13.28	###			68.1	68.1	0.0
2006-Nov-06 Mon	###	13.24	###	13.2			###	###	0.9
2006-Nov-03 Fri	###	13.29	###	13.22			73.9	73.9	0.9
2006-Nov-02 Thu	###	13.2	###	###			33.4	33.4	0.0
2006-Nov-01 Wed	###	13.25	###	13.2			77.9	77.9	0.9
2006-Oct-31 Tue	###	13.28	###	###	693,157	###	###	###	0.0
2006-Oct-30 Mon	###	13.23	###	###			###	###	0.0
2006-Oct-27 Fri	###	###	###	13.28	735,373	0	75.1	75.1	0.9
2006-Oct-26 Thu	###	###	###	###	711,579	0	74.0	74.0	0.0
2006-Oct-25 Wed	12.8	###	12.8	###	539,647	3,453,740	###	###	0.0
2006-Oct-24 Tue	###	###	12.76	12.8			###	###	0.9
2006-Oct-23 Mon	###	###	###	###			71.5	71.5	0.0
2006-Oct-20 Fri	###	13.2	###	###	957,174	6,317,348	67.1	67.1	0.0
2006-Oct-19 Thu	13.21	###	###	13.22			71.1	71.1	0.9
2006-Oct-18 Wed	###	###	###	###			75.2	75.2	0.0
2006-Oct-17 Tue	13.4	13.4	###	13.2			24.5	24.5	0.9
2006-Oct-16 Mon	###	###	###	13.45	1,189,470	0	###	###	###
2006-Oct-13 Fri	###	###	13.45	13.51			###	###	###
2006-Oct-12 Thu	###	###	13.42	13.42	339,088	2,275,280	16.6	16.6	1.0
2006-Oct-11 Wed	13.4	###	13.4	###			###	###	0.0
2006-Oct-10 Tue	13.4	13.55	13.25	13.42	1,711,943	###	###	###	1.0
2006-Oct-09 Mon	13.5	###	13.22	###	1,550,625	###	###	###	0.0
2006-Oct-06 Fri	13.45	###	13.27	13.56	578,857	###	###	###	1.0
2006-Oct-05 Thu	12.88	13.43	12.72	13.43	938,224	12,267,278	###	###	###
2006-Oct-04 Wed	###	13.2	###	###			9.9	9.9	0.0
2006-Oct-03 Tue	13.21	13.29	###	###			29.9	29.9	0.0
2006-Oct-02 Mon	13.2	13.4	13.2	###	294,076	###	###	###	0.0
2006-Sep-29 Fri	###	13.25	###	###	520,581	3,448,849	58.8	58.8	0.0
2006-Sep-28 Thu	###	13.25	###	###			###	###	0.0
2006-Sep-27 Wed	12.59	13.21	12.59	###			###	###	0.0
2006-Sep-26 Tue	12.4	12.45	12.28	12.45			73.7	73.7	###
2006-Sep-25 Mon	###	12.47	12.23	###			73.7	73.7	0.0
2006-Sep-22 Fri	###	12.43	12.25	###	1,015,642	12,533,022	###	###	0.0
2006-Sep-21 Thu	12.5	12.58	12.28	12.5			###	###	0.9
2006-Sep-20 Wed	12.2	12.4	###	12.21	1,707,651	###	72.6	72.6	0.9
2006-Sep-19 Tue	###	12.5	12.21	###			32.0	32.0	0.0
2006-Sep-18 Mon	###	###	###	###	310,582	0	###	###	0.0
2006-Sep-15 Fri	###	12.2	###	###			66.7	66.7	0.0
2006-Sep-14 Thu	###	###	###	###			###	###	0.0
2006-Sep-13 Wed	###	###	###	###			###	###	0.0
2006-Sep-12 Tue	###	###	###	###	1,647,375	0	46.5	46.5	0.0
2006-Sep-11 Mon	12.27	###	###	###			###	###	0.0
2006-Sep-08 Fri	12.21	###	12.21	###			78.7	78.7	0.0
2006-Sep-07 Thu	12.49	###	###	12.45			###	###	###
2006-Sep-06 Wed	12.7	12.7	12.5	###			28.6	28.6	0.0
2006-Sep-05 Tue	###	12.81	12.53	12.81	1,551,625	19,659,088	###	###	###
2006-Sep-04 Mon	###	12.55	###	12.55			###	###	###
2006-Sep-01 Fri	###	###	###	###	941,678	0	69.6	69.6	0.0
2006-Aug-31 Thu	11.86	###	11.71	###			###	###	0.0
2006-Aug-30 Wed	###	###	11.75	11.86			20.9	20.9	0.8
2006-Aug-29 Tue	###	12.29	###	12.29	2,781,724	###	###	###	0.9
2006-Aug-28 Mon	11.86	###	11.85	###	2,093,581	###	###	###	0.0
2006-Aug-25 Fri	###	11.73	11.58	11.7	2,862,377	###	###	###	0.8
2006-Aug-24 Thu	11.59	###	11.56	###	2,384,380	###	###	###	0.0
2006-Aug-23 Wed	11.5	###	###	11.58			###	###	0.8
2006-Aug-22 Tue	###	11.79	###	11.5			###	###	###
2006-Aug-21 Mon	###	###	###	###	626,945	0	31.3	31.3	0.0
2006-Aug-18 Fri	11.85	###	11.8	###	895,842	###	76.6	76.6	0.0
2006-Aug-17 Thu	11.8	11.89	11.74	11.83			###	###	0.8
2006-Aug-16 Wed	###	###	11.5	11.71			###	###	###
2006-Aug-15 Tue	12.21	12.23	11.75	11.78			###	###	###
2006-Aug-14 Mon	###	12.46	###	###	635,981	###	68.2	68.2	0.0
2006-Aug-11 Fri	###	12.27	###	###			72.2	72.2	0.0
2006-Aug-10 Thu	###	###	###	###			###	###	0.0
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	###	12.5	###	12.29			80.1	80.1	0.9
2006-Aug-07 Mon	12.22	12.27	###	###			###	###	0.0
2006-Aug-04 Fri	12.41	12.47	12.21	###	761,782	9,400,389	###	###	0.0
2006-Aug-03 Thu	12.45	12.57	12.41	12.49			69.6	69.6	0.9
2006-Aug-02 Wed	12.59	###	###	12.45	664,385	0	###	###	###
2006-Aug-01 Tue	12.52	###	12.52	12.56			###	###	0.9
2006-Jul-31 Mon	###	12.7	12.52	###			34.3	34.3	0.0
2006-Jul-28 Fri	12.7	12.75	12.5	12.52	624,579	###	###	###	0.9
2006-Jul-27 Thu	###	###	###	12.8			###	###	0.9
2006-Jul-26 Wed	12.82	12.83	###	12.7			35.7	35.7	0.9
2006-Jul-25 Tue	12.81	###	12.7	12.86			72.5	72.5	0.9
2006-Jul-24 Mon	12.7	12.78	12.53	12.74			77.7	77.7	###
2006-Jul-21 Fri	###	###	###	12.7	811,977	0	###	###	0.9
2006-Jul-20 Thu	###	###	12.81	###			30.5	30.5	0.0
2006-Jul-19 Wed	12.77	12.85	12.71	12.73	907,157	###	38.4	38.4	###
2006-Jul-18 Tue	###	###	###	12.71			79.1	79.1	0.9
2006-Jul-17 Mon	###	###	###	12.56	3,841,141	0	###	###	0.9
2006-Jul-14 Fri	13.86	13.86	13.43	13.5	551,855	###	###	###	1.0
2006-Jul-13 Thu	13.86	###	13.81	13.81	300,320	###	###	###	###
2006-Jul-12 Wed	###	###	###	###	158,140	0	21.8	21.8	0.0
2006-Jul-11 Tue	###	###	13.8	###			33.9	33.9	0.0
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	###	###	###	###			22.5	22.5	0.0
2006-Jul-06 Thu	###	###	###	###			61.0	61.0	0.0
2006-Jul-05 Wed	###	###	###	###	364,543	0	29.9	29.9	0.0
2006-Jul-04 Tue	14.26	14.26	###	###	523,943	###	###	###	0.0
2006-Jul-03 Mon	###	14.2	###	###	949,358	6,740,441	###	###	0.0
2006-Jun-30 Fri	###	###	###	14.2	744,778	0	###	###	1.0
2006-Jun-27 Tue	###	13.76	###	13.76			###	###	1.0
2006-Jun-26 Mon	###	13.71	13.52	13.55	644,479	8,774,581	34.0	34.0	1.0
2006-Jun-23 Fri	###	13.75	13.51	###	593,174	###	###	###	0.0
2006-Jun-22 Thu	13.45	###	###	###	790,349	0	75.7	75.7	0.0
2006-Jun-21 Wed	13.5	13.5	###	13.42			###	###	1.0
2006-Jun-20 Tue	13.5	###	13.44	13.48			41.1	41.1	1.0
2006-Jun-19 Mon	###	###	13.51	13.51			14.8	14.8	###
2006-Jun-16 Fri	13.83	13.88	13.7	13.85	341,220	4,705,423	###	###	###
2006-Jun-15 Thu	13.7	13.85	13.5	13.52			18.3	18.3	1.0
2006-Jun-14 Wed	13.55	13.85	13.51	###			###	###	0.0
2006-Jun-13 Tue	###	###	13.55	13.58			30.8	30.8	###
2006-Jun-09 Fri	###	###	13.81	###	474,253	###	###	###	0.0
2006-Jun-08 Thu	###	###	13.76	13.8			###	###	1.0
2006-Jun-07 Wed	###	14.25	###	###	380,080	2,708,070	###	###	0.0
2006-Jun-06 Tue	###	###	###	14.2			###	###	1.0
2006-Jun-05 Mon	###	14.48	14.28	###			69.4	69.4	0.0
2006-Jun-02 Fri	###	14.46	14.21	14.28	500,351	###	32.3	32.3	###
2006-Jun-01 Thu	###	###	###	14.2	553,684	0	73.7	73.7	1.0
2006-May-31 Wed	###	###	###	###			74.8	74.8	0.0
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	###	14.42	###	###			22.9	22.9	0.0
2006-May-26 Fri	###	14.2	13.84	###			###	###	0.0
2006-May-25 Thu	###	###	###	###			75.3	75.3	0.0
2006-May-24 Wed	###	###	###	###	748,825	0	21.5	21.5	0.0
2006-May-23 Tue	14.21	14.22	###	###	411,427	2,925,245	###	###	0.0
2006-May-22 Mon	###	###	14.21	14.25	540,645	3,841,282	57.0	57.0	1.0
2006-May-19 Fri	###	###	###	14.2			65.8	65.8	1.0
2006-May-18 Thu	###	14.22	###	###			43.8	43.8	0.0
2006-May-17 Wed	###	14.4	###	14.21	658,223	###	###	###	###
2006-May-16 Tue	14.5	14.55	###	###			###	###	0.0
2006-May-15 Mon	14.42	14.82	14.41	14.56	373,070	###	86.0	86.0	###
2006-May-12 Fri	14.75	14.75	14.55	14.57	826,926	###	###	###	###
2006-May-11 Thu	###	###	14.75	14.75			20.4	20.4	###
2006-May-10 Wed	###	###	###	###			37.9	37.9	0.0
2006-May-09 Tue	###	###	14.81	###	236,327	###	65.6	65.6	0.0
2006-May-08 Mon	14.85	###	14.8	14.85	443,951	###	65.0	65.0	###
2006-May-05 Fri	14.7	14.85	14.59	14.85			###	###	###
2006-May-04 Thu	14.82	14.83	###	14.7			###	###	###
2006-May-03 Wed	14.89	###	14.84	14.86	605,983	###	###	###	###
2006-May-02 Tue	###	###	14.8	14.82			###	###	1.1
2006-May-01 Mon	###	###	###	###			###	###	0.0
2006-Apr-28 Fri	###	###	###	###	639,246	0	###	###	0.0
2006-Apr-27 Thu	15.25	###	###	###	569,144	0	###	###	0.0
2006-Apr-26 Wed	15.21	15.29	###	15.2			32.3	32.3	1.1
2006-Apr-24 Mon	###	###	###	###	202,523	0	###	###	0.0
2006-Apr-21 Fri	###	###	###	###			###	###	0.0
2006-Apr-20 Thu	###	15.4	15.2	15.2	480,975	###	###	###	1.1
2006-Apr-19 Wed	###	15.5	15.26	###	625,329	###	72.3	72.3	0.0
2006-Apr-18 Tue	15.4	15.5	###	15.5			###	###	1.1
2006-Apr-13 Thu	###	###	###	###			###	###	0.0
2006-Apr-11 Tue	###	15.8	15.55	###	412,226	6,461,642	67.2	67.2	0.0
2006-Apr-10 Mon	15.56	###	15.43	15.59			###	###	###
2006-Apr-07 Fri	15.86	15.87	###	15.7			24.2	24.2	###
2006-Apr-06 Thu	###	15.83	###	15.8	623,172	###	###	###	1.1
2006-Apr-05 Wed	15.74	15.74	15.58	###	579,041	9,067,782	###	###	0.0
2006-Apr-04 Tue	15.8	15.83	15.59	###			30.0	30.0	0.0
2006-Apr-03 Mon	###	15.75	###	15.75			###	###	1.1
2006-Mar-31 Fri	15.76	15.79	15.51	15.7	1,588,682	24,862,873	###	###	###
2006-Mar-30 Thu	###	15.8	###	15.75	674,887	###	###	###	1.1
2006-Mar-29 Wed	###	###	###	###	682,147	0	76.1	76.1	0.0
2006-Mar-28 Tue	###	15.55	###	15.51	507,440	3,945,346	72.5	72.5	1.1
2006-Mar-27 Mon	15.44	15.52	15.4	15.5	673,085	###	###	###	1.1
2006-Mar-24 Fri	###	15.44	###	###	465,925	3,596,941	###	###	0.0
2006-Mar-23 Thu	15.26	15.4	###	###	749,549	5,771,527	67.4	67.4	0.0
2006-Mar-22 Wed	15.21	###	###	15.23			###	###	1.1
2006-Mar-21 Tue	15.44	15.51	15.23	###			###	###	0.0
2006-Mar-20 Mon	15.56	15.56	15.43	15.46	173,556	2,689,250	###	###	1.1
2006-Mar-17 Fri	###	###	###	15.46	303,349	0	###	###	1.1
2006-Mar-16 Thu	###	15.71	15.55	###	1,322,470	###	###	###	0.0
2006-Mar-15 Wed	###	15.58	###	15.58	829,947	6,465,287	88.5	88.5	1.1
2006-Mar-14 Tue	15.2	15.29	###	15.25	368,953	2,820,645	###	###	###
2006-Mar-13 Mon	###	###	###	15.27			###	###	###
2006-Mar-10 Fri	14.89	15.28	14.89	15.2	437,656	6,602,040	###	###	1.1
2006-Mar-09 Thu	14.88	###	14.88	14.88	745,075	5,543,358	63.7	63.7	1.1
2006-Mar-08 Wed	14.75	###	###	###			###	###	0.0
2006-Mar-07 Tue	14.89	14.89	14.55	14.78	1,027,278	###	27.3	27.3	1.1
2006-Mar-06 Mon	###	###	###	###			72.7	72.7	0.0
2006-Mar-03 Fri	###	###	###	###	442,852	0	###	###	0.0
2006-Mar-02 Thu	###	###	14.84	###	1,274,673	9,458,073	64.8	64.8	0.0
2006-Mar-01 Wed	###	15.49	###	###			20.0	20.0	0.0
2006-Feb-28 Tue	15.45	15.55	###	15.53			###	###	###
2006-Feb-27 Mon	###	15.48	###	15.48			###	###	1.1
2006-Feb-24 Fri	###	###	###	###			67.5	67.5	0.0
2006-Feb-23 Thu	15.22	15.28	14.73	###			###	###	0.0
2006-Feb-22 Wed	###	###	14.71	###	532,783	###	68.4	68.4	0.0
2006-Feb-21 Tue	14.74	###	###	###	790,988	0	###	###	0.0
2006-Feb-20 Mon	14.53	14.71	14.43	###	730,080	###	73.0	73.0	0.0
2006-Feb-17 Fri	###	###	14.51	14.56			11.7	11.7	###
2006-Feb-16 Thu	###	###	###	14.85	573,780	0	###	###	###
2006-Feb-15 Wed	###	###	###	###			###	###	0.0
2006-Feb-14 Tue	14.7	###	14.7	###	855,085	6,284,874	###	###	0.0
2006-Feb-13 Mon	###	###	14.85	###	460,278	###	###	###	0.0
2006-Feb-10 Fri	15.24	15.29	###	15.2	517,926	3,959,544	32.6	32.6	1.1
2006-Feb-09 Thu	###	###	###	###	574,689	0	###	###	0.0
2006-Feb-08 Wed	###	###	14.78	###	633,686	###	###	###	0.0
2006-Feb-07 Tue	###	###	14.87	###	314,440	###	###	###	0.0
2006-Feb-06 Mon	14.83	###	14.75	###	256,848	1,894,254	###	###	0.0
2006-Feb-03 Fri	###	###	14.7	14.83	333,458	###	###	###	###
2006-Feb-02 Thu	14.81	###	14.81	14.85			74.0	74.0	###
2006-Feb-01 Wed	14.8	###	14.8	14.85			###	###	###
2006-Jan-31 Tue	###	###	14.75	###	375,323	###	###	###	0.0
2006-Jan-30 Mon	14.85	###	14.79	14.84			###	###	###
2006-Jan-27 Fri	14.8	###	14.79	14.89	338,654	2,504,346	###	###	###
2006-Jan-25 Wed	14.41	14.86	14.4	14.76	564,754	8,262,351	85.1	85.1	1.1
2006-Jan-24 Tue	14.71	14.76	14.41	14.41	1,125,771	16,419,370	###	###	###
2006-Jan-23 Mon	14.57	14.8	14.41	14.76	467,773	6,831,824	###	###	1.1
2006-Jan-20 Fri	14.81	14.82	###	14.76	466,152	3,454,186	30.9	30.9	1.1
2006-Jan-19 Thu	14.46	14.76	14.45	###	849,857	###	72.7	72.7	0.0
2006-Jan-18 Wed	14.74	14.75	14.5	14.51			32.6	32.6	###
2006-Jan-17 Tue	14.81	14.85	###	14.75	805,385	5,979,983	29.2	29.2	###
2006-Jan-16 Mon	15.25	15.25	14.7	14.7	730,129	10,933,681	###	###	###
2006-Jan-13 Fri	15.24	15.24	###	###			###	###	0.0
2006-Jan-12 Thu	15.23	15.27	###	###	1,063,149	8,117,142	###	###	0.0
2006-Jan-11 Wed	15.22	###	###	###			###	###	0.0
2006-Jan-10 Tue	###	15.27	###	15.22			87.7	87.7	1.1
2006-Jan-09 Mon	14.8	###	14.8	###			###	###	0.0
2006-Jan-06 Fri	14.8	14.8	###	14.7	562,344	4,161,345	28.5	28.5	###
2006-Jan-05 Thu	14.85	14.89	14.75	14.8	544,581	###	34.3	34.3	1.1
2006-Jan-04 Wed	###	###	14.74	14.74	311,150	2,293,175	21.4	21.4	1.1
2006-Jan-03 Tue	14.8	14.8	14.74	14.79			28.4	28.4	###
2005-Dec-30 Fri	###	###	14.75	14.8			18.9	18.9	1.1
2005-Dec-29 Thu	###	###	14.75	14.81			17.7	17.7	1.1
2005-Dec-28 Wed	14.8	14.89	14.72	14.8	748,982	11,088,678	###	###	1.1
2005-Dec-27 Tue	###	###	14.74	14.88			###	###	1.1
2005-Dec-23 Fri	###	###	14.74	14.88			###	###	1.1
2005-Dec-22 Thu	###	14.78	###	14.7	590,673	4,365,073	66.4	66.4	###
2005-Dec-21 Wed	###	14.7	14.54	###	441,387	6,453,077	28.1	28.1	0.0
2005-Dec-20 Tue	14.51	###	14.45	14.53			###	###	1.0
2005-Dec-19 Mon	14.71	14.81	14.43	14.51	393,227	5,748,978	24.2	24.2	###
2005-Dec-16 Fri	14.2	###	###	###			92.1	92.1	0.0
2005-Dec-15 Thu	14.22	14.27	###	14.21			39.2	39.2	###
2005-Dec-14 Wed	###	14.42	14.21	14.22	2,135,458	30,569,081	###	###	1.0
2005-Dec-13 Tue	###	14.55	14.26	###	380,027	5,474,288	###	###	0.0
2005-Dec-12 Mon	###	###	14.45	14.45	434,857	3,141,841	###	###	1.0
2005-Dec-09 Fri	14.54	14.83	###	###			###	###	0.0
2005-Dec-08 Thu	14.81	###	14.55	14.58	552,186	4,017,153	###	###	###
2005-Dec-07 Wed	###	###	14.72	###			###	###	0.0
2005-Dec-06 Tue	15.21	15.24	###	###	726,184	5,533,522	###	###	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###	353,082	0	17.5	17.5	0.0
2005-Dec-01 Thu	14.83	###	14.83	###			84.5	84.5	0.0
2005-Nov-30 Wed	14.89	15.21	14.87	###			74.6	74.6	0.0
2005-Nov-29 Tue	###	###	14.88	###	1,021,679	###	###	###	0.0
2005-Nov-28 Mon	###	###	14.85	###	504,649	###	###	###	0.0
2005-Nov-25 Fri	14.78	###	14.73	14.78			###	###	1.1
2005-Nov-24 Thu	###	###	14.76	14.8	717,573	5,295,688	13.3	13.3	1.1
2005-Nov-23 Wed	14.73	###	###	###			86.8	86.8	0.0
2005-Nov-22 Tue	###	###	14.57	14.57	492,276	###	###	###	###
2005-Nov-21 Mon	###	###	14.77	###	322,424	###	33.4	33.4	0.0
2005-Nov-18 Fri	###	###	###	###	730,125	0	82.9	82.9	0.0
2005-Nov-17 Thu	14.45	###	14.28	###	871,157	###	###	###	0.0
2005-Nov-16 Wed	14.48	14.53	14.21	14.21			###	###	###
2005-Nov-15 Tue	###	###	14.5	14.51	844,321	6,121,327	###	###	###
2005-Nov-14 Mon	14.78	14.78	###	14.7	664,049	4,907,322	30.2	30.2	###
2005-Nov-11 Fri	14.84	###	###	###	432,576	0	26.0	26.0	0.0
2005-Nov-10 Thu	###	###	14.75	14.8	503,129	3,710,576	25.4	25.4	1.1
2005-Nov-09 Wed	14.7	14.86	14.51	14.72	341,843	###	73.7	73.7	###
2005-Nov-08 Tue	14.54	###	14.54	###	679,672	###	87.1	87.1	0.0
2005-Nov-07 Mon	14.54	14.54	###	14.5			34.4	34.4	1.0
2005-Nov-04 Fri	14.54	14.57	###	14.41			###	###	###
2005-Nov-03 Thu	###	14.46	14.2	14.4	623,551	8,935,485	70.9	70.9	1.0
2005-Nov-02 Wed	###	###	###	###			###	###	0.0
2005-Nov-01 Tue	14.55	14.56	14.45	14.49	750,248	10,882,347	28.9	28.9	###
2005-Oct-31 Mon	14.4	14.58	###	14.58			75.2	75.2	###
2005-Oct-28 Fri	14.45	14.45	###	###			###	###	0.0
2005-Oct-27 Thu	14.59	14.59	###	14.52			33.4	33.4	1.0
2005-Oct-26 Wed	###	14.53	###	14.53			###	###	1.0
2005-Oct-25 Tue	###	###	###	###	827,085	0	###	###	0.0
2005-Oct-24 Mon	###	###	13.83	13.83			28.5	28.5	1.0
2005-Oct-21 Fri	###	###	13.75	###			28.3	28.3	0.0
2005-Oct-20 Thu	14.53	14.55	###	14.2	1,222,349	8,892,588	###	###	1.0
2005-Oct-19 Wed	14.54	###	14.44	14.53	2,760,654	19,931,921	###	###	1.0
2005-Oct-18 Tue	0	0	0	0	0				0.0
2005-Oct-17 Mon	15.25	15.25	###	###			22.1	22.1	0.0
2005-Oct-14 Fri	###	###	###	15.27			###	###	###
2005-Oct-13 Thu	###	###	###	###	315,650	0	###	###	0.0
2005-Oct-12 Wed	15.41	15.45	15.21	15.28	231,971	###	22.5	22.5	###
2005-Oct-11 Tue	15.46	15.48	###	15.4			34.1	34.1	###
2005-Oct-10 Mon	###	15.45	###	###	215,471	###	84.0	84.0	0.0
2005-Oct-07 Fri	###	###	14.87	###	432,420	3,215,042	###	###	0.0
2005-Oct-06 Thu	###	###	14.81	14.85	948,853	7,026,256	48.0	48.0	###
2005-Oct-05 Wed	15.75	###	###	###			###	###	0.0
2005-Oct-04 Tue	15.52	###	15.52	15.75			85.2	85.2	1.1
2005-Oct-03 Mon	15.51	15.85	15.51	15.58			###	###	1.1
2005-Sep-30 Fri	###	###	15.5	15.5			13.1	13.1	1.1
2005-Sep-29 Thu	###	###	15.79	###	455,870	###	74.6	74.6	0.0
2005-Sep-28 Wed	###	###	###	###			37.8	37.8	0.0
2005-Sep-27 Tue	###	###	###	###			32.5	32.5	0.0
2005-Sep-26 Mon	###	###	15.85	###			68.5	68.5	0.0
2005-Sep-23 Fri	15.8	###	15.74	15.79			###	###	1.1
2005-Sep-22 Thu	15.78	15.86	###	15.8	697,428	###	65.2	65.2	1.1
2005-Sep-21 Wed	15.45	15.7	###	###			###	###	0.0
2005-Sep-20 Tue	15.2	###	15.2	15.49			###	###	###
2005-Sep-19 Mon	###	15.75	15.21	15.22			13.5	13.5	1.1
2005-Sep-16 Fri	###	###	15.56	###			###	###	0.0
2005-Sep-15 Thu	15.75	15.89	15.56	15.58	1,235,856	###	20.1	20.1	1.1
2005-Sep-14 Wed	15.75	15.86	15.7	15.85	674,384	10,641,779	72.5	72.5	1.1
2005-Sep-13 Tue	15.58	15.75	15.52	15.59			67.4	67.4	###
2005-Sep-12 Mon	15.48	###	15.41	15.56	726,250	5,595,756	73.3	73.3	###
2005-Sep-09 Fri	15.55	###	###	15.4	733,985	0	22.6	22.6	###
2005-Sep-08 Thu	15.71	15.75	15.5	15.55	1,645,240	25,706,875	###	###	###
2005-Sep-07 Wed	###	15.84	###	###	1,012,145	8,016,188	29.6	29.6	0.0
2005-Sep-06 Tue	15.27	###	15.27	15.54			86.2	86.2	###
2005-Sep-05 Mon	###	15.48	###	15.2			27.7	27.7	1.1
2005-Sep-02 Fri	15.5	15.53	###	###			15.2	15.2	0.0
2005-Sep-01 Thu	###	15.55	###	###			###	###	0.0
2005-Aug-31 Wed	###	###	###	###			87.0	87.0	0.0
2005-Aug-30 Tue	###	15.23	###	###	453,384	###	###	###	0.0
2005-Aug-29 Mon	###	###	14.83	14.83			43.4	43.4	###
2005-Aug-26 Fri	14.86	###	14.75	###			67.6	67.6	0.0
2005-Aug-25 Thu	###	###	14.72	14.78	1,589,424	###	###	###	1.1
2005-Aug-24 Wed	###	###	###	###	1,911,055	0	###	###	0.0
2005-Aug-23 Tue	###	###	###	###	1,111,720	0	90.9	90.9	0.0
2005-Aug-22 Mon	13.4	13.47	###	13.41			64.1	64.1	1.0
2005-Aug-19 Fri	13.4	13.45	###	###			28.2	28.2	0.0
2005-Aug-18 Thu	13.4	13.49	###	###			33.2	33.2	0.0
2005-Aug-17 Wed	13.45	13.57	###	13.45			###	###	###
2005-Aug-16 Tue	13.27	13.44	13.25	13.42			###	###	1.0
2005-Aug-15 Mon	13.26	13.26	###	13.2	320,426	2,124,424	31.4	31.4	0.9
2005-Aug-12 Fri	###	13.26	###	13.26	309,851	###	79.2	79.2	0.9
2005-Aug-11 Thu	###	13.2	###	13.2	334,756	2,209,389	72.8	72.8	0.9
2005-Aug-10 Wed	###	###	12.85	###			78.3	78.3	0.0
2005-Aug-09 Tue	12.74	###	12.7	###			###	###	0.0
2005-Aug-08 Mon	12.79	12.79	###	12.7			26.1	26.1	0.9
2005-Aug-05 Fri	###	###	###	12.77			###	###	0.9
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	12.78	###	12.75	12.89			78.5	78.5	###
2005-Aug-02 Tue	12.77	12.88	12.75	12.79	556,082	###	67.2	67.2	###
2005-Aug-01 Mon	12.81	12.88	###	12.8	335,481	###	32.5	32.5	0.9
2005-Jul-29 Fri	###	###	12.83	12.84	242,321	1,554,489	27.4	27.4	0.9
2005-Jul-28 Thu	###	###	12.85	12.86	893,088	###	16.1	16.1	0.9
2005-Jul-27 Wed	12.85	###	12.85	###	1,329,583	8,542,570	81.0	81.0	0.0
2005-Jul-26 Tue	###	###	12.78	12.85			###	###	0.9
2005-Jul-25 Mon	12.77	###	12.76	###	523,758	3,341,576	###	###	0.0
2005-Jul-22 Fri	12.4	12.75	12.4	12.75			89.3	89.3	###
2005-Jul-21 Thu	12.2	12.58	12.2	12.54	439,128	###	###	###	0.9
2005-Jul-20 Wed	###	###	###	12.2	300,543	0	69.3	69.3	###
2005-Jul-19 Tue	12.2	12.21	###	12.2	877,673	###	###	###	###
2005-Jul-18 Mon	12.41	12.48	###	###			28.9	28.9	0.0
2005-Jul-15 Fri	###	12.49	###	12.48			79.8	79.8	###
2005-Jul-14 Thu	12.52	###	###	12.44	422,342	0	###	###	0.9
2005-Jul-13 Wed	12.5	12.5	12.27	###	763,559	9,456,678	###	###	0.0
2005-Jul-12 Tue	###	12.5	12.2	12.26			###	###	0.9
2005-Jul-11 Mon	12.22	12.55	12.22	###	291,886	###	76.8	76.8	0.0
2005-Jul-08 Fri	###	12.4	###	12.2			###	###	###
2005-Jul-07 Thu	12.52	12.52	12.2	###	632,375	7,816,155	22.3	22.3	0.0
2005-Jul-06 Wed	###	###	12.53	12.53			29.0	29.0	###
2005-Jul-05 Tue	12.51	###	12.46	12.59			###	###	###
2005-Jul-04 Mon	12.49	###	12.4	12.4			27.0	27.0	0.9
2005-Jul-01 Fri	12.45	12.5	12.41	12.46			###	###	0.9
2005-Jun-30 Thu	12.55	###	12.53	12.57	769,782	4,822,684	###	###	0.9
2005-Jun-29 Wed	###	###	###	12.78			23.6	23.6	0.9
2005-Jun-28 Tue	###	12.86	12.59	12.83	697,057	8,870,050	###	###	###
2005-Jun-27 Mon	12.4	12.52	12.4	12.52	386,145	###	###	###	0.9
2005-Jun-24 Fri	###	12.4	12.25	###	330,344	4,071,489	33.2	33.2	0.0
2005-Jun-23 Thu	12.45	12.52	12.26	12.51	529,973	###	76.1	76.1	###
2005-Jun-22 Wed	12.57	###	###	12.41	502,043	0	25.6	25.6	###
2005-Jun-21 Tue	12.47	12.52	###	12.48	932,227	5,835,741	74.5	74.5	###
2005-Jun-20 Mon	12.54	12.54	###	12.47			###	###	###
2005-Jun-17 Fri	###	12.55	12.22	12.55	743,188	9,204,383	77.2	77.2	###
2005-Jun-16 Thu	###	###	12.2	###	814,674	###	69.6	69.6	0.0
2005-Jun-15 Wed	###	###	###	###	304,649	0	80.8	80.8	0.0
2005-Jun-14 Tue	###	###	11.85	###			74.1	74.1	0.0
2005-Jun-10 Fri	###	###	11.78	11.8			###	###	0.8
2005-Jun-09 Thu	###	###	###	###			78.2	78.2	0.0
2005-Jun-08 Wed	11.84	###	11.84	###			82.3	82.3	0.0
2005-Jun-07 Tue	###	###	11.8	11.84	237,720	1,402,548	29.6	29.6	0.8
2005-Jun-06 Mon	###	###	###	###			###	###	0.0
2005-Jun-03 Fri	###	###	11.81	###			72.4	72.4	0.0
2005-Jun-02 Thu	11.85	###	11.81	###			71.4	71.4	0.0
2005-Jun-01 Wed	11.46	11.74	11.46	11.73			###	###	0.8
2005-May-31 Tue	###	11.83	###	###	540,679	###	31.1	31.1	0.0
2005-May-30 Mon	###	11.88	###	###			###	###	0.0
2005-May-27 Fri	###	11.76	###	###			70.6	70.6	0.0
2005-May-26 Thu	11.7	###	###	###	281,544	0	30.0	30.0	0.0
2005-May-25 Wed	###	###	11.83	11.83			###	###	0.8
2005-May-24 Tue	###	12.22	11.87	###	1,039,755	12,523,848	70.2	70.2	0.0
2005-May-23 Mon	###	###	###	###			###	###	0.0
2005-May-20 Fri	11.8	11.89	###	11.85			71.4	71.4	###
2005-May-19 Thu	11.71	11.88	###	###	1,028,489	6,109,224	28.1	28.1	0.0
2005-May-18 Wed	###	11.54	###	11.54			###	###	0.8
2005-May-17 Tue	###	11.25	###	11.2	482,388	###	81.8	81.8	0.8
2005-May-16 Mon	11.22	11.59	###	###	437,129	###	38.5	38.5	0.0
2005-May-13 Fri	###	###	###	11.21	731,982	0	###	###	###
2005-May-12 Thu	11.48	11.48	###	###	386,655	###	###	###	0.0
2005-May-11 Wed	11.48	11.57	11.42	11.48	814,089	9,357,953	67.0	67.0	0.8
2005-May-10 Tue	###	11.44	11.28	11.44	780,780	###	82.9	82.9	0.8
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	11.25	11.45	###	###			###	###	0.0
2005-May-05 Thu	11.5	11.5	###	11.25			20.9	20.9	###
2005-May-04 Wed	###	11.87	###	11.5			40.4	40.4	###
2005-May-03 Tue	###	###	11.51	###	735,325	###	20.2	20.2	0.0
2005-May-02 Mon	###	###	11.81	###			37.8	37.8	0.0
2005-Apr-29 Fri	###	11.83	###	11.8	486,842	2,879,670	###	###	0.8
2005-Apr-28 Thu	11.81	###	###	11.73	404,723	0	###	###	0.8
2005-Apr-27 Wed	11.85	###	11.75	###			###	###	0.0
2005-Apr-26 Tue	###	###	11.88	###	451,554	###	39.3	39.3	0.0
2005-Apr-22 Fri	###	###	###	###			###	###	0.0
2005-Apr-21 Thu	###	###	###	###	359,775	0	###	###	0.0
2005-Apr-20 Wed	###	###	###	###	1,530,346	0	###	###	0.0
2005-Apr-19 Tue	11.89	###	11.87	###			###	###	0.0
2005-Apr-18 Mon	###	###	###	11.85			###	###	###
2005-Apr-15 Fri	###	###	11.78	###			###	###	0.0
2005-Apr-14 Thu	###	###	###	###			80.6	80.6	0.0
2005-Apr-13 Wed	###	###	###	12.28			###	###	0.9
2005-Apr-12 Tue	12.29	12.45	###	###			###	###	0.0
2005-Apr-11 Mon	12.5	12.57	###	12.4	235,256	1,478,583	###	###	0.9
2005-Apr-08 Fri	12.5	12.56	12.22	12.45			29.2	29.2	###
2005-Apr-07 Thu	12.22	12.47	12.21	12.47	604,381	###	85.0	85.0	###
2005-Apr-06 Wed	###	12.26	###	12.21			###	###	0.9
2005-Apr-05 Tue	11.85	###	11.85	###			83.4	83.4	0.0
2005-Apr-04 Mon	11.76	11.84	11.76	11.83			81.1	81.1	0.8
2005-Apr-01 Fri	###	###	11.72	###	881,388	###	23.6	23.6	0.0
2005-Mar-31 Thu	###	###	###	###			###	###	0.0
2005-Mar-30 Wed	11.82	###	11.8	###			90.3	90.3	0.0
2005-Mar-29 Tue	###	###	11.75	11.81	353,975	###	29.8	29.8	###
2005-Mar-24 Thu	###	###	11.8	11.87			18.0	18.0	0.8
2005-Mar-23 Wed	###	###	###	###			###	###	0.0
2005-Mar-22 Tue	###	12.25	###	###	524,852	###	77.9	77.9	0.0
2005-Mar-21 Mon	###	###	###	###	185,249	0	###	###	0.0
2005-Mar-18 Fri	###	12.29	###	###			###	###	0.0
2005-Mar-17 Thu	###	###	###	###			###	###	0.0
2005-Mar-16 Wed	11.82	###	11.82	###	685,474	4,051,151	###	###	0.0
2005-Mar-15 Tue	###	11.76	###	11.75			###	###	###
2005-Mar-14 Mon	###	11.79	11.54	11.56			###	###	0.8
2005-Mar-11 Fri	###	11.73	11.56	###			66.9	66.9	0.0
2005-Mar-10 Thu	###	11.74	11.55	###	315,288	3,671,528	70.9	70.9	0.0
2005-Mar-09 Wed	11.71	11.79	11.59	11.71			###	###	###
2005-Mar-08 Tue	11.51	11.72	11.51	###			###	###	0.0
2005-Mar-07 Mon	11.74	11.75	###	11.44	4,070,846	23,916,220	###	###	0.8
2005-Mar-04 Fri	11.79	###	11.73	11.79			###	###	0.8
2005-Mar-03 Thu	11.77	11.84	11.72	11.78	921,959	10,860,677	###	###	###
2005-Mar-02 Wed	###	###	11.8	11.8	449,528	###	20.0	20.0	0.8
2005-Mar-01 Tue	###	###	###	###	951,284	0	###	###	0.0
2005-Feb-28 Mon	###	###	11.89	###			74.1	74.1	0.0
2005-Feb-25 Fri	###	###	###	###	1,035,185	0	69.6	69.6	0.0
2005-Feb-24 Thu	###	###	###	###	923,371	0	###	###	0.0
2005-Feb-23 Wed	11.75	###	11.75	###			###	###	0.0
2005-Feb-22 Tue	###	###	11.79	11.86	1,078,848	###	38.6	38.6	0.8
2005-Feb-21 Mon	###	###	11.71	###	563,983	3,302,120	###	###	0.0
2005-Feb-18 Fri	11.83	###	11.83	###	1,014,123	###	90.6	90.6	0.0
2005-Feb-17 Thu	11.45	11.76	11.45	11.72	664,248	###	###	###	0.8
2005-Feb-16 Wed	11.48	11.48	###	###	778,427	4,468,170	30.4	30.4	0.0
2005-Feb-15 Tue	11.51	###	11.44	11.48			###	###	0.8
2005-Feb-14 Mon	###	11.79	11.5	###	535,829	6,239,728	###	###	0.0
2005-Feb-11 Fri	###	11.7	11.56	11.57	181,928	2,115,822	###	###	###
2005-Feb-10 Thu	11.55	11.7	###	11.7	611,780	###	81.7	81.7	0.8
2005-Feb-09 Wed	11.7	11.83	11.57	11.7	688,120	###	73.8	73.8	0.8
2005-Feb-08 Tue	11.8	11.8	11.56	11.71	1,917,221	22,393,141	32.4	32.4	###
2005-Feb-07 Mon	11.7	11.87	11.7	11.87	480,347	5,660,889	###	###	0.8
2005-Feb-04 Fri	11.55	11.55	###	11.49			31.9	31.9	###
2005-Feb-03 Thu	11.4	11.55	###	11.5	579,128	###	###	###	###
2005-Feb-02 Wed	###	###	###	###			71.1	71.1	0.0
2005-Feb-01 Tue	###	###	###	11.28			78.9	78.9	0.8
2005-Jan-31 Mon	11.2	11.2	###	###	1,079,427	###	31.3	31.3	0.0
2005-Jan-28 Fri	###	11.4	11.25	11.25	248,372	###	###	###	###
2005-Jan-27 Thu	###	11.41	###	###			83.1	83.1	0.0
2005-Jan-25 Tue	11.28	###	###	###	714,159	0	21.2	21.2	0.0
2005-Jan-24 Mon	###	11.4	11.25	###	467,974	###	35.3	35.3	0.0
2005-Jan-21 Fri	###	11.45	###	11.4			68.4	68.4	0.8
2005-Jan-20 Thu	11.59	###	11.42	11.49			###	###	###
2005-Jan-19 Wed	11.86	11.86	11.54	###	520,285	###	###	###	0.0
2005-Jan-18 Tue	11.85	###	###	11.84	632,755	0	39.5	39.5	0.8
2005-Jan-17 Mon	11.88	###	11.76	11.8	365,957	2,151,827	25.5	25.5	0.8
2005-Jan-14 Fri	11.78	11.82	11.71	11.8	187,725	2,208,584	72.5	72.5	0.8
2005-Jan-13 Thu	11.78	11.89	11.72	11.76	287,980	###	###	###	0.8
2005-Jan-12 Wed	11.7	11.8	###	11.78	482,357	###	###	###	###
2005-Jan-11 Tue	###	###	11.77	###	347,372	2,044,284	29.8	29.8	0.0
2005-Jan-10 Mon	###	###	###	###			###	###	0.0
2005-Jan-07 Fri	###	###	###	###			23.2	23.2	0.0
2005-Jan-06 Thu	###	###	###	###			26.8	26.8	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	12.2	###	###			30.9	30.9	0.0
2004-Dec-31 Fri	###	12.2	###	###	103,244	629,788	###	###	0.0
2004-Dec-30 Thu	###	12.25	###	12.21	42,977	###	###	###	0.9
2004-Dec-29 Wed	###	###	###	###	44,983	0	25.2	25.2	0.0
2004-Dec-24 Fri	12.2	12.2	###	###			15.3	15.3	0.0
2004-Dec-23 Thu	12.2	12.24	###	###	248,489	1,520,752	27.8	27.8	0.0
2004-Dec-22 Wed	###	###	###	12.2	500,341	0	81.2	81.2	###
2004-Dec-21 Tue	11.83	###	11.83	###	564,729	3,340,372	80.9	80.9	0.0
2004-Dec-20 Mon	11.57	11.82	11.5	11.82			87.7	87.7	0.8
2004-Dec-17 Fri	###	###	11.47	11.57	487,858	###	###	###	###
2004-Dec-16 Thu	###	###	###	###			72.4	72.4	0.0
2004-Dec-15 Wed	11.48	###	11.47	###			###	###	0.0
2004-Dec-14 Tue	###	###	###	###			###	###	0.0
2004-Dec-13 Mon	###	11.2	###	###	387,821	###	###	###	0.0
2004-Dec-10 Fri	###	###	###	###	343,644	0	32.6	32.6	0.0
2004-Dec-09 Thu	###	###	###	###			79.1	79.1	0.0
2004-Dec-08 Wed	11.24	11.24	###	###	704,343	###	###	###	0.0
2004-Dec-07 Tue	###	11.26	###	11.21	288,652	###	76.7	76.7	###
2004-Dec-06 Mon	11.2	11.25	###	###			###	###	0.0
2004-Dec-03 Fri	###	11.25	###	###			40.2	40.2	0.0
2004-Dec-02 Thu	11.25	###	11.2	11.2	155,924	873,174	###	###	0.8
2004-Dec-01 Wed	11.2	11.24	###	###	1,095,689	6,157,772	###	###	0.0
2004-Nov-30 Tue	###	###	###	11.2			31.4	31.4	0.8
2004-Nov-29 Mon	###	11.45	###	11.4	355,746	2,036,645	###	###	0.8
2004-Nov-26 Fri	###	###	###	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###			69.2	69.2	0.0
2004-Nov-24 Wed	###	###	10.86	###			###	###	0.0
2004-Nov-23 Tue	###	###	###	###			###	###	0.0
2004-Nov-22 Mon	###	###	10.86	###			###	###	0.0
2004-Nov-19 Fri	10.88	###	10.84	###	473,984	###	76.3	76.3	0.0
2004-Nov-18 Thu	10.8	###	10.8	###	747,358	###	###	###	0.0
2004-Nov-17 Wed	11.2	11.21	###	###	406,140	###	###	###	0.0
2004-Nov-16 Tue	###	11.2	###	###			###	###	0.0
2004-Nov-15 Mon	11.2	11.2	10.89	11.2			67.1	67.1	0.8
2004-Nov-12 Fri	###	11.24	###	11.2	423,384	###	###	###	0.8
2004-Nov-11 Thu	11.21	11.28	###	###	1,013,726	###	23.8	23.8	0.0
2004-Nov-10 Wed	10.57	11.21	10.57	11.21			95.6	95.6	###
2004-Nov-09 Tue	10.4	10.4	###	###	996,386	###	31.0	31.0	0.0
2004-Nov-08 Mon	###	###	10.25	###	617,751	3,165,973	32.1	32.1	0.0
2004-Nov-05 Fri	###	10.43	###	###			###	###	0.0
2004-Nov-04 Thu	10.4	10.45	10.28	###	390,377	4,046,257	###	###	0.0
2004-Nov-03 Wed	###	10.4	10.25	10.4	1,375,771	###	74.5	74.5	0.7
2004-Nov-02 Tue	10.21	10.28	10.2	10.27	490,149	5,019,125	###	###	###
2004-Nov-01 Mon	###	10.27	###	10.2			###	###	0.7
2004-Oct-29 Fri	###	###	###	###			19.7	19.7	0.0
2004-Oct-28 Thu	###	10.41	10.28	###	656,124	###	29.4	29.4	0.0
2004-Oct-27 Wed	###	###	###	10.29	1,085,854	0	87.6	87.6	###
2004-Oct-26 Tue	###	###	###	###	2,310,086	0	###	###	0.0
2004-Oct-25 Mon	###	###	###	###	1,016,570	0	76.9	76.9	0.0
2004-Oct-22 Fri	###	###	###	###			70.1	70.1	0.0
2004-Oct-21 Thu	###	###	###	###	156,083	0	###	###	0.0
2004-Oct-20 Wed	###	###	###	###			35.3	35.3	0.0
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	###	###	###	###	891,125	0	78.0	78.0	0.0
2004-Oct-15 Fri	###	###	###	###			75.4	75.4	0.0
2004-Oct-14 Thu	###	###	9.75	###	646,546	###	75.0	75.0	0.0
2004-Oct-13 Wed	###	###	###	###			###	###	0.0
2004-Oct-12 Tue	###	10.2	###	###	697,940	###	###	###	0.0
2004-Oct-11 Mon	9.75	###	9.75	###			83.1	83.1	0.0
2004-Oct-08 Fri	9.75	9.83	9.75	9.78	676,353	###	###	###	0.7
2004-Oct-07 Thu	9.85	9.86	###	9.76	854,629	4,213,320	24.6	24.6	0.7
2004-Oct-06 Wed	9.8	###	9.8	9.87	177,689	870,676	###	###	###
2004-Oct-05 Tue	9.83	9.83	9.73	9.79	410,589	###	31.9	31.9	###
2004-Oct-04 Mon	###	###	9.8	9.84	133,873	655,977	###	###	0.7
2004-Oct-01 Fri	9.85	9.89	9.75	9.8	431,971	4,241,955	29.8	29.8	0.7
2004-Sep-30 Thu	9.81	###	9.7	###	584,175	2,833,248	###	###	0.0
2004-Sep-29 Wed	###	9.84	###	9.81			82.0	82.0	###
2004-Sep-28 Tue	9.57	###	9.56	###			###	###	0.0
2004-Sep-27 Mon	9.59	###	9.5	###	247,584	1,176,024	###	###	0.0
2004-Sep-24 Fri	9.49	###	9.49	###	687,286	3,261,172	###	###	0.0
2004-Sep-23 Thu	9.45	###	9.45	9.54			###	###	###
2004-Sep-22 Wed	###	###	9.5	###	496,322	2,357,529	22.5	22.5	0.0
2004-Sep-21 Tue	###	9.7	###	9.7	639,689	###	92.9	92.9	0.7
2004-Sep-20 Mon	9.43	9.44	###	9.43			72.4	72.4	###
2004-Sep-17 Fri	9.4	9.47	###	9.47			###	###	###
2004-Sep-16 Thu	9.46	9.59	9.4	9.44	1,885,741	###	22.7	22.7	0.7
2004-Sep-15 Wed	9.56	9.58	9.46	9.5			27.8	27.8	0.7
2004-Sep-14 Tue	9.55	9.58	9.5	9.55	2,478,755	23,647,322	###	###	0.7
2004-Sep-13 Mon	9.44	9.58	9.43	9.57	1,449,374	###	81.4	81.4	###
2004-Sep-10 Fri	###	9.4	9.28	9.4	1,061,656	###	###	###	###
2004-Sep-09 Thu	###	9.44	9.26	###			###	###	0.0
2004-Sep-08 Wed	9.21	###	9.2	###	774,426	3,562,359	86.0	86.0	0.0
2004-Sep-07 Tue	###	9.24	###	###			73.8	73.8	0.0
2004-Sep-06 Mon	###	9.2	###	###			###	###	0.0
2004-Sep-03 Fri	9.26	9.29	###	###	508,554	###	24.1	24.1	0.0
2004-Sep-02 Thu	###	###	###	###			###	###	0.0
2004-Sep-01 Wed	###	###	###	###			28.5	28.5	0.0
2004-Aug-31 Tue	9.48	9.48	9.2	###			21.5	21.5	0.0
2004-Aug-30 Mon	###	###	9.51	9.53			###	###	###
2004-Aug-27 Fri	9.55	###	9.45	9.59	826,450	3,904,976	###	###	0.7
2004-Aug-26 Thu	###	9.48	###	9.45	834,420	3,955,150	###	###	0.7
2004-Aug-25 Wed	###	9.44	###	###			69.5	69.5	0.0
2004-Aug-24 Tue	9.48	9.48	9.2	###			15.4	15.4	0.0
2004-Aug-23 Mon	9.53	9.59	9.47	9.49	332,857	3,172,127	###	###	0.7
2004-Aug-20 Fri	###	9.46	###	9.45			70.7	70.7	0.7
2004-Aug-19 Thu	###	9.41	###	###	481,321	###	###	###	0.0
2004-Aug-18 Wed	9.4	9.4	###	###			27.7	27.7	0.0
2004-Aug-17 Tue	###	###	###	9.43	487,854	0	15.3	15.3	###
2004-Aug-16 Mon	9.76	9.84	###	9.7	380,187	1,870,520	31.9	31.9	0.7
2004-Aug-13 Fri	9.7	9.75	###	9.73	467,178	###	74.7	74.7	###
2004-Aug-12 Thu	9.58	###	9.58	###			76.7	76.7	0.0
2004-Aug-11 Wed	9.48	###	9.48	9.55	210,840	999,381	###	###	0.7
2004-Aug-10 Tue	9.49	9.53	9.46	9.48	399,129	3,789,729	37.0	37.0	0.7
2004-Aug-09 Mon	###	9.54	9.26	9.45	310,747	2,921,021	80.0	80.0	0.7
2004-Aug-06 Fri	9.47	9.47	###	9.41			###	###	0.7
2004-Aug-05 Thu	9.26	9.54	9.25	9.51			89.3	89.3	###
2004-Aug-04 Wed	###	###	###	###			88.8	88.8	0.0
2004-Aug-03 Tue	###	9.21	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	###	###	88,254	0	69.7	69.7	0.0
2004-Jul-30 Fri	###	###	###	###			###	###	0.0
2004-Jul-29 Thu	###	9.24	###	###			71.6	71.6	0.0
2004-Jul-28 Wed	###	9.2	###	9.2			###	###	0.7
2004-Jul-27 Tue	###	###	###	###	431,274	0	###	###	0.0
2004-Jul-26 Mon	###	###	8.86	9			###	###	0.6
2004-Jul-23 Fri	###	###	###	9	397,479	0	15.6	15.6	0.6
2004-Jul-22 Thu	###	9.25	###	9.2			76.1	76.1	0.7
2004-Jul-21 Wed	###	9.21	###	###	327,752	###	###	###	0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	###	###	###	###			25.9	25.9	0.0
2004-Jul-16 Fri	###	9.24	###	###	158,151	730,657	###	###	0.0
2004-Jul-15 Thu	###	9.25	###	9.2			78.5	78.5	0.7
2004-Jul-14 Wed	9.21	9.24	###	###			32.3	32.3	0.0
2004-Jul-13 Tue	###	###	###	9.27	392,484	0	###	###	0.7
2004-Jul-12 Mon	9.4	9.48	9.2	###	180,351	1,684,478	32.8	32.8	0.0
2004-Jul-09 Fri	###	9.48	###	###	228,178	###	85.4	85.4	0.0
2004-Jul-08 Thu	###	9.23	9	9.22			74.3	74.3	0.7
2004-Jul-07 Wed	###	###	###	###			23.2	23.2	0.0
2004-Jul-06 Tue	###	###	###	###	921,948	0	81.2	81.2	0.0
2004-Jul-05 Mon	###	###	9	###			74.7	74.7	0.0
2004-Jul-02 Fri	###	###	9	###			68.9	68.9	0.0
2004-Jul-01 Thu	###	###	9	###			67.6	67.6	0.0
2004-Jun-30 Wed	###	###	8.89	###			###	###	0.0
2004-Jun-29 Tue	8.75	###	8.74	8.89			84.6	84.6	###
2004-Jun-28 Mon	8.74	8.76	###	8.72	235,283	###	34.4	34.4	0.6
2004-Jun-25 Fri	8.75	8.78	8.71	8.76	660,541	###	71.8	71.8	0.6
2004-Jun-24 Thu	8.84	8.86	###	8.7			###	###	###
2004-Jun-23 Wed	###	###	8.84	8.85	1,401,259	###	###	###	0.6
2004-Jun-22 Tue	9	9	###	###	598,225	###	###	###	0.0
2004-Jun-21 Mon	###	###	###	###			25.0	25.0	0.0
2004-Jun-18 Fri	###	###	###	###			22.2	22.2	0.0
2004-Jun-17 Thu	9	###	###	###	1,282,172	0	###	###	0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###	346,183	0	35.7	35.7	0.0
2004-Jun-14 Mon	###	###	###	###	414,789	0	73.3	73.3	0.0
2004-Jun-11 Fri	###	###	###	###	414,789	0	###	###	0.0
2004-Jun-10 Thu	###	###	###	###	504,088	0	###	###	0.0
2004-Jun-09 Wed	###	###	###	9	553,249	0	34.8	34.8	0.6
2004-Jun-08 Tue	9	9	8.86	###			###	###	0.0
2004-Jun-07 Mon	###	###	8.88	###	179,321	796,185	78.7	78.7	0.0
2004-Jun-04 Fri	###	###	###	###	337,343	0	79.6	79.6	0.0
2004-Jun-03 Thu	###	###	###	###	568,387	0	74.2	74.2	0.0
2004-Jun-02 Wed	8.8	###	8.8	###			###	###	0.0
2004-Jun-01 Tue	9	###	###	###			###	###	0.0
2004-May-31 Mon	###	9	###	9	169,588	763,146	###	###	0.6
2004-May-28 Fri	###	###	8.8	8.81	401,547	###	###	###	###
2004-May-27 Thu	8.84	###	8.84	###			87.1	87.1	0.0
2004-May-26 Wed	###	###	8.84	8.84	642,243	###	24.0	24.0	###
2004-May-25 Tue	8.8	###	8.73	8.78	102,648	448,058	33.7	33.7	0.6
2004-May-24 Mon	8.88	8.88	8.75	8.79	324,058	2,856,571	24.7	24.7	0.6
2004-May-21 Fri	###	###	8.8	###			###	###	0.0
2004-May-20 Thu	###	9.25	###	###			74.7	74.7	0.0
2004-May-19 Wed	8.8	###	8.8	###			###	###	0.0
2004-May-18 Tue	8.7	8.88	8.7	8.79			###	###	0.6
2004-May-17 Mon	###	8.75	###	8.75			86.0	86.0	0.6
2004-May-14 Fri	8.7	8.7	8.58	###	772,084	###	###	###	0.0
2004-May-13 Thu	8.75	8.77	###	8.77	259,325	1,137,140	###	###	###
2004-May-12 Wed	8.7	8.79	8.7	8.75	842,021	7,363,473	###	###	0.6
2004-May-11 Tue	8.4	###	###	8.58			89.2	89.2	0.6
2004-May-10 Mon	8.4	8.54	8.4	8.51			###	###	0.6
2004-May-07 Fri	8.78	8.78	8.25	8.59	318,771	###	###	###	###
2004-May-06 Thu	8.86	8.86	8.76	8.85	243,723	###	###	###	0.6
2004-May-05 Wed	8.7	8.86	8.7	8.86	181,089	###	###	###	0.6
2004-May-04 Tue	8.8	8.88	###	8.72			###	###	0.6
2004-May-03 Mon	9	9	8.81	8.85			###	###	0.6
2004-Apr-30 Fri	8.81	###	8.8	###			###	###	0.0
2004-Apr-29 Thu	###	###	8.81	8.84	432,849	###	33.3	33.3	###
2004-Apr-28 Wed	###	###	###	###			77.2	77.2	0.0
2004-Apr-27 Tue	8.81	###	8.81	###			###	###	0.0
2004-Apr-26 Mon	8.85	###	8.81	8.81			25.8	25.8	###
2004-Apr-23 Fri	8.86	###	8.85	8.88			###	###	0.6
2004-Apr-22 Thu	###	###	8.8	8.85	587,341	###	37.5	37.5	0.6
2004-Apr-21 Wed	###	###	8.78	8.88			38.6	38.6	0.6
2004-Apr-20 Tue	8.84	###	8.7	###			###	###	0.0
2004-Apr-19 Mon	8.77	8.82	8.75	8.8	188,525	###	75.6	75.6	0.6
2004-Apr-16 Fri	8.86	8.88	###	8.71	777,443	3,451,846	###	###	0.6
2004-Apr-15 Thu	###	###	8.75	8.86			###	###	0.6
2004-Apr-14 Wed	8.71	###	8.71	###	2,683,070	###	###	###	0.0
2004-Apr-13 Tue	###	8.72	###	8.7	589,149	2,568,689	###	###	###
2004-Apr-08 Thu	###	###	###	###			73.7	73.7	0.0
2004-Apr-07 Wed	8.48	8.82	8.48	###			###	###	0.0
2004-Apr-06 Tue	###	###	###	###			36.7	36.7	0.0
2004-Apr-05 Mon	8.4	8.4	8.29	###			25.6	25.6	0.0
2004-Apr-02 Fri	8.26	###	8.21	8.29	674,443	2,768,588	71.6	71.6	0.6
2004-Apr-01 Thu	###	8.26	###	8.24			87.8	87.8	0.6
2004-Mar-31 Wed	###	###	###	###			###	###	0.0
2004-Mar-30 Tue	###	###	###	###			###	###	0.0
2004-Mar-29 Mon	###	###	###	###			###	###	0.0
2004-Mar-26 Fri	###	###	###	###	440,284	0	28.3	28.3	0.0
2004-Mar-25 Thu	###	###	###	###	254,943	0	###	###	0.0
2004-Mar-24 Wed	###	###	7.89	###			###	###	0.0
2004-Mar-23 Tue	7.8	###	7.8	###			88.7	88.7	0.0
2004-Mar-22 Mon	7.83	7.85	7.8	7.82			###	###	0.6
2004-Mar-19 Fri	7.84	###	7.74	7.82			###	###	0.6
2004-Mar-18 Thu	7.76	7.76	###	7.75			36.6	36.6	###
2004-Mar-17 Wed	7.86	7.89	7.75	7.78			23.2	23.2	0.6
2004-Mar-16 Tue	7.82	###	7.82	7.85			###	###	###
2004-Mar-15 Mon	7.88	7.88	7.8	7.82			###	###	0.6
2004-Mar-12 Fri	7.75	7.8	###	7.8			###	###	0.6
2004-Mar-11 Thu	7.82	###	7.82	7.87	334,228	###	76.9	76.9	0.6
2004-Mar-10 Wed	7.75	7.89	7.75	7.86			79.5	79.5	###
2004-Mar-09 Tue	7.8	###	7.8	7.83	1,124,541	###	73.2	73.2	###
2004-Mar-08 Mon	7.8	###	7.76	7.8			###	###	0.6
2004-Mar-05 Fri	11.79	###	11.73	11.79			69.1	69.1	0.8
2004-Mar-04 Thu	7.81	7.85	7.81	7.81	231,850	1,815,385	###	###	0.6
2004-Mar-03 Wed	7.8	7.84	7.8	7.8			71.3	71.3	0.6
2004-Mar-02 Tue	7.85	7.88	7.75	7.8			###	###	0.6
2004-Mar-01 Mon	7.85	###	7.77	7.78	401,482	1,559,757	28.5	28.5	0.6
2004-Feb-27 Fri	7.8	8	7.8	8	740,174	5,847,374	87.6	87.6	###
2004-Feb-26 Thu	7.7	7.8	7.7	7.7	435,085	###	73.5	73.5	0.6
2004-Feb-25 Wed	7.8	7.81	7.71	7.71	349,358	###	###	###	###
2004-Feb-24 Tue	7.79	7.81	7.76	7.78	1,236,189	###	###	###	0.6
2004-Feb-23 Mon	7.86	###	7.82	7.82	852,544	3,333,447	34.0	34.0	0.6
2004-Feb-20 Fri	7.82	###	7.81	7.87	522,780	2,041,455	73.9	73.9	0.6
2004-Feb-19 Thu	###	7.8	###	7.8			###	###	0.6
2004-Feb-18 Wed	7.5	7.55	7.48	7.5			66.0	66.0	0.5
2004-Feb-17 Tue	7.56	7.56	###	###			11.8	11.8	0.0
2004-Feb-16 Mon	7.51	7.55	7.51	7.54	294,626	###	73.3	73.3	0.5
2004-Feb-13 Fri	7.57	###	7.52	7.58	632,985	2,380,023	###	###	###
2004-Feb-12 Thu	###	###	7.57	7.58	523,881	1,982,889	###	###	###
2004-Feb-11 Wed	###	###	7.5	7.59			28.9	28.9	0.5
2004-Feb-10 Tue	7.48	###	7.48	###			81.8	81.8	0.0
2004-Feb-09 Mon	###	7.48	###	7.46	488,056	1,825,329	81.2	81.2	0.5
2004-Feb-06 Fri	7.29	###	7.29	###			###	###	0.0
2004-Feb-05 Thu	7.21	###	7.21	7.23			###	###	###
2004-Feb-04 Wed	###	###	7.25	7.27	709,874	###	###	###	###
2004-Feb-03 Tue	7.4	7.41	7.21	###	1,023,449	###	###	###	0.0
2004-Feb-02 Mon	7.43	7.45	7.4	7.4	263,874	###	34.3	34.3	0.5
2004-Jan-30 Fri	7.42	7.5	###	###	432,354	1,621,327	32.2	32.2	0.0
2004-Jan-29 Thu	7.4	7.45	###	7.45			###	###	0.5
2004-Jan-28 Wed	7.5	7.5	###	7.47			37.0	37.0	###
2004-Jan-27 Tue	7.45	7.51	7.42	7.51	863,188	###	82.1	82.1	###
2004-Jan-23 Fri	7.43	7.45	7.4	7.42	529,255	###	26.9	26.9	0.5
2004-Jan-22 Thu	7.25	7.4	7.24	7.4			###	###	0.5
2004-Jan-21 Wed	7.26	7.26	###	###	614,782	2,231,658	###	###	0.0
2004-Jan-20 Tue	7.29	###	7.26	7.28	824,327	###	###	###	0.5
2004-Jan-19 Mon	###	###	7.21	7.29			33.5	33.5	###
2004-Jan-16 Fri	###	###	7.28	7.29			###	###	###
2004-Jan-15 Thu	###	###	7.29	###			###	###	0.0
2004-Jan-14 Wed	7.2	7.26	###	7.26	493,754	1,792,327	###	###	0.5
2004-Jan-13 Tue	###	7.2	###	7.2	311,422	###	###	###	0.5
2004-Jan-12 Mon	###	###	###	###	449,429	0	69.5	69.5	0.0
2004-Jan-09 Fri	###	###	###	###	280,725	0	32.6	32.6	0.0
2004-Jan-08 Thu	###	###	###	###			26.6	26.6	0.0
2004-Jan-07 Wed	###	###	###	###	587,526	0	###	###	0.0
2004-Jan-06 Tue	###	###	###	###			68.3	68.3	0.0
2004-Jan-05 Mon	###	###	6.88	###	226,325	778,558	36.8	36.8	0.0
2004-Jan-02 Fri	7	7	###	###			15.0	15.0	0.0
2003-Dec-31 Wed	7	###	7	7			###	###	0.5
2003-Dec-30 Tue	7	###	###	7	462,874	0	###	###	0.5
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	6.86	###	6.85	###	886,344	3,035,728	###	###	0.0
2003-Dec-22 Mon	###	###	6.85	6.86			27.7	27.7	0.5
2003-Dec-19 Fri	###	7	###	###	311,853	1,091,485	###	###	0.0
2003-Dec-18 Thu	###	###	###	###			###	###	0.0
2003-Dec-17 Wed	###	###	###	###	745,624	0	###	###	0.0
2003-Dec-16 Tue	###	###	###	###			73.0	73.0	0.0
2003-Dec-15 Mon	###	###	###	###	599,426	0	###	###	0.0
2003-Dec-12 Fri	###	###	7	7	224,985	787,447	14.4	14.4	0.5
2003-Dec-11 Thu	###	###	###	###	499,244	0	76.2	76.2	0.0
2003-Dec-10 Wed	###	###	###	###	595,528	0	###	###	0.0
2003-Dec-09 Tue	###	###	###	###			###	###	0.0
2003-Dec-08 Mon	###	7.2	###	###			###	###	0.0
2003-Dec-05 Fri	###	###	###	###	647,271	0	85.8	85.8	0.0
2003-Dec-04 Thu	###	###	###	###			###	###	0.0
2003-Dec-03 Wed	7	###	###	###	657,786	0	30.8	30.8	0.0
2003-Dec-02 Tue	###	7	###	###			###	###	0.0
2003-Dec-01 Mon	7	###	###	###			###	###	0.0
2003-Nov-28 Fri	###	###	6.87	###			75.7	75.7	0.0
2003-Nov-27 Thu	###	###	###	###	427,289	0	17.7	17.7	0.0
2003-Nov-26 Wed	###	###	6.8	###			74.0	74.0	0.0
2003-Nov-25 Tue	###	7.2	###	###			74.5	74.5	0.0
2003-Nov-24 Mon	6.89	###	6.87	###	839,327	2,883,088	75.8	75.8	0.0
2003-Nov-21 Fri	###	###	###	6.89			91.1	91.1	0.5
2003-Nov-20 Thu	6.85	6.85	###	###			17.7	17.7	0.0
2003-Nov-19 Wed	6.8	6.85	6.77	6.85			74.9	74.9	###
2003-Nov-18 Tue	6.79	6.8	6.73	6.8	655,147	###	79.0	79.0	0.5
2003-Nov-17 Mon	6.89	6.89	6.78	6.78	75,125	513,479	###	###	0.5
2003-Nov-14 Fri	###	###	6.85	6.87	186,879	###	32.4	32.4	###
2003-Nov-13 Thu	6.87	###	6.84	6.86	696,556	2,382,221	###	###	0.5
2003-Nov-12 Wed	###	###	6.82	6.87			###	###	###
2003-Nov-11 Tue	6.85	###	6.85	6.89			###	###	0.5
2003-Nov-10 Mon	6.85	6.85	6.8	6.85			73.8	73.8	###
2003-Nov-07 Fri	6.8	6.84	6.78	6.84	607,249	###	###	###	0.5
2003-Nov-06 Thu	6.89	6.89	6.83	6.85			###	###	###
2003-Nov-05 Wed	6.87	6.87	6.77	6.87	503,353	###	###	###	###
2003-Nov-04 Tue	6.89	###	6.85	6.85			###	###	###
2003-Nov-03 Mon	###	###	6.78	6.8	181,727	616,054	###	###	0.5
2003-Oct-31 Fri	6.83	6.87	6.78	6.86	251,420	1,715,941	###	###	0.5
2003-Oct-30 Thu	###	###	6.85	6.87			22.8	22.8	###
2003-Oct-29 Wed	###	###	6.86	6.86			29.8	29.8	0.5
2003-Oct-28 Tue	6.88	###	6.85	6.89	592,546	2,029,470	77.3	77.3	0.5
2003-Oct-27 Mon	###	###	6.81	6.81	234,142	797,253	22.5	22.5	###
2003-Oct-24 Fri	6.86	###	6.85	6.85	214,752	735,525	###	###	###
2003-Oct-23 Thu	###	###	6.81	6.84	767,758	###	17.7	17.7	0.5
2003-Oct-22 Wed	###	###	6.86	###			###	###	0.0
2003-Oct-21 Tue	6.82	###	6.8	###	557,054	1,893,983	81.3	81.3	0.0
2003-Oct-20 Mon	6.75	6.85	6.75	6.8			74.6	74.6	0.5
2003-Oct-17 Fri	6.88	6.89	6.75	6.75			###	###	0.5
2003-Oct-16 Thu	###	###	6.89	6.89	1,635,684	###	33.9	33.9	0.5
2003-Oct-15 Wed	###	###	6.88	###	454,381	1,563,070	###	###	0.0
2003-Oct-14 Tue	6.89	###	6.87	###	1,922,820	6,604,886	69.7	69.7	0.0
2003-Oct-13 Mon	6.8	6.89	6.8	6.89	1,685,226	11,535,371	###	###	0.5
2003-Oct-10 Fri	6.72	6.8	6.72	6.8	628,040	4,245,550	###	###	0.5
2003-Oct-09 Thu	6.82	6.83	###	###	428,428	1,463,081	16.2	16.2	0.0
2003-Oct-08 Wed	6.75	6.85	6.74	6.81	1,465,878	9,960,641	70.7	70.7	###
2003-Oct-07 Tue	6.74	6.74	###	6.71	919,222	3,097,778	30.6	30.6	###
2003-Oct-06 Mon	###	6.73	###	6.7			###	###	0.5
2003-Oct-03 Fri	###	###	6.59	###	734,656	###	###	###	0.0
2003-Oct-02 Thu	###	6.7	###	###			###	###	0.0
2003-Oct-01 Wed	###	###	###	###	1,540,759	0	###	###	0.0
2003-Sep-30 Tue	6.7	6.71	###	6.71			69.8	69.8	###
2003-Sep-29 Mon	6.7	6.89	6.7	6.7			70.9	70.9	0.5
2003-Sep-26 Fri	6.7	6.82	6.7	6.8			79.7	79.7	0.5
2003-Sep-25 Thu	6.8	6.83	6.73	6.75			33.6	33.6	0.5
2003-Sep-24 Wed	6.83	6.89	6.74	6.89			###	###	0.5
2003-Sep-23 Tue	6.83	6.83	6.76	6.81			38.9	38.9	###
2003-Sep-22 Mon	6.83	6.87	6.73	6.79	583,046	###	36.5	36.5	0.5
2003-Sep-19 Fri	6.77	###	6.73	###			80.8	80.8	0.0
2003-Sep-18 Thu	6.7	6.76	###	6.71			###	###	###
2003-Sep-17 Wed	###	6.71	###	###	539,759	###	###	###	0.0
2003-Sep-16 Tue	6.59	###	6.57	###	1,277,758	###	74.0	74.0	0.0
2003-Sep-15 Mon	###	###	6.56	6.58			###	###	0.5
2003-Sep-12 Fri	6.54	6.59	6.53	6.56			###	###	0.5
2003-Sep-11 Thu	6.58	###	6.5	6.5			29.5	29.5	0.5
2003-Sep-10 Wed	6.73	6.77	###	6.77			###	###	###
2003-Sep-09 Tue	6.76	6.78	###	6.71			###	###	###
2003-Sep-08 Mon	6.7	6.75	6.7	6.75	275,474	###	###	###	0.5
2003-Sep-05 Fri	###	6.7	###	###			###	###	0.0
2003-Sep-04 Thu	###	###	6.58	###	1,337,250	4,399,552	23.9	23.9	0.0
2003-Sep-03 Wed	###	6.7	6.59	###			###	###	0.0
2003-Sep-02 Tue	6.57	6.59	6.53	6.57			###	###	###
2003-Sep-01 Mon	###	###	6.55	6.55	2,248,024	7,362,278	###	###	0.5
2003-Aug-29 Fri	###	6.7	6.59	###			29.6	29.6	0.0
2003-Aug-28 Thu	6.75	6.77	6.52	###	1,146,349	7,617,489	25.0	25.0	0.0
2003-Aug-27 Wed	6.78	6.84	6.72	6.74	1,145,672	7,767,656	###	###	###
2003-Aug-26 Tue	6.89	###	6.75	6.78			###	###	0.5
2003-Aug-25 Mon	6.87	6.87	6.75	6.87			67.8	67.8	###
2003-Aug-22 Fri	###	###	6.8	6.87	748,645	###	###	###	###
2003-Aug-21 Thu	###	###	###	###			###	###	0.0
2003-Aug-20 Wed	###	7	###	###	800,147	###	###	###	0.0
2003-Aug-19 Tue	###	###	###	###			72.3	72.3	0.0
2003-Aug-18 Mon	###	###	###	###	541,588	0	67.7	67.7	0.0
2003-Aug-15 Fri	6.88	###	6.88	###			###	###	0.0
2003-Aug-14 Thu	###	###	###	###	134,558	0	69.2	69.2	0.0
2003-Aug-13 Wed	6.82	###	6.82	###			77.8	77.8	0.0
2003-Aug-12 Tue	###	###	6.78	6.8			###	###	0.5
2003-Aug-11 Mon	###	###	###	###	652,449	0	28.8	28.8	0.0
2003-Aug-08 Fri	###	###	###	###	1,387,049	0	###	###	0.0
2003-Aug-07 Thu	6.74	###	6.74	6.85			###	###	###
2003-Aug-06 Wed	###	6.73	###	6.71	850,284	###	75.2	75.2	###
2003-Aug-05 Tue	###	6.73	###	6.72			###	###	0.5
2003-Aug-04 Mon	6.75	6.75	###	6.71	35,988	121,459	23.5	23.5	###
2003-Aug-01 Fri	6.7	6.75	###	6.75	404,176	###	###	###	0.5
2003-Jul-31 Thu	###	6.7	6.58	6.7			78.7	78.7	0.5
2003-Jul-30 Wed	###	###	6.59	6.59	215,423	###	24.7	24.7	###
2003-Jul-29 Tue	6.73	6.74	###	###			###	###	0.0
2003-Jul-28 Mon	6.72	6.74	6.72	6.73			67.6	67.6	###
2003-Jul-25 Fri	###	6.7	###	###			25.2	25.2	0.0
2003-Jul-24 Thu	6.7	6.7	###	6.7			69.0	69.0	0.5
2003-Jul-23 Wed	6.75	6.75	6.59	###	1,625,346	10,841,057	20.3	20.3	0.0
2003-Jul-22 Tue	6.75	6.75	###	6.75			75.9	75.9	0.5
2003-Jul-21 Mon	###	###	6.8	6.8	100,858	###	19.9	19.9	0.5
2003-Jul-18 Fri	6.8	###	6.8	6.86			74.9	74.9	0.5
2003-Jul-17 Thu	###	###	6.8	6.8			13.5	13.5	0.5
2003-Jul-16 Wed	###	7	###	###			###	###	0.0
2003-Jul-15 Tue	6.81	7	6.81	7	248,847	1,718,288	88.9	88.9	0.5
2003-Jul-14 Mon	6.88	###	6.88	6.88	253,144	###	###	###	###
2003-Jul-11 Fri	6.85	6.85	###	6.8			20.9	20.9	0.5
2003-Jul-10 Thu	6.89	###	6.76	###	392,559	1,326,849	69.1	69.1	0.0
2003-Jul-09 Wed	###	6.88	###	6.88	121,740	418,785	###	###	###
2003-Jul-08 Tue	6.82	6.83	###	6.75			24.6	24.6	0.5
2003-Jul-07 Mon	6.75	6.84	6.74	6.79	258,970	###	###	###	0.5
2003-Jul-04 Fri	6.71	6.75	###	6.75			###	###	0.5
2003-Jul-03 Thu	###	6.85	###	6.82	137,155	469,755	85.8	85.8	0.5
2003-Jul-02 Wed	6.5	###	6.5	###	149,174	###	###	###	0.0
2003-Jul-01 Tue	6.48	6.56	6.45	6.52	720,846	###	###	###	0.5
2003-Jun-30 Mon	6.51	6.55	6.48	6.55	435,446	###	###	###	0.5
2003-Jun-27 Fri	6.5	6.58	6.43	6.52	554,488	3,606,944	69.1	69.1	0.5
2003-Jun-25 Wed	###	6.75	###	6.74	435,928	1,471,257	82.8	82.8	###
2003-Jun-24 Tue	6.7	6.8	6.7	6.71	208,627	###	###	###	###
2003-Jun-23 Mon	6.82	6.85	6.75	6.75			###	###	0.5
2003-Jun-20 Fri	6.83	6.85	6.72	6.82	524,056	###	29.7	29.7	0.5
2003-Jun-19 Thu	6.85	6.87	6.82	6.85			###	###	###
2003-Jun-18 Wed	6.8	6.85	6.8	6.81			74.1	74.1	###
2003-Jun-17 Tue	7	###	6.89	###			21.7	21.7	0.0
2003-Jun-16 Mon	###	###	6.86	###	466,086	1,598,674	###	###	0.0
2003-Jun-13 Fri	###	###	6.86	###			###	###	0.0
2003-Jun-12 Thu	6.71	6.89	6.71	6.89	598,528	###	###	###	0.5
2003-Jun-11 Wed	###	###	###	###	499,151	0	###	###	0.0
2003-Jun-10 Tue	###	###	6.58	###	475,127	###	29.5	29.5	0.0
2003-Jun-06 Fri	6.49	###	6.45	###			###	###	0.0
2003-Jun-05 Thu	6.42	6.52	###	6.5			80.0	80.0	0.5
2003-Jun-04 Wed	6.54	6.54	6.4	6.42			###	###	0.5
2003-Jun-03 Tue	6.48	6.55	6.42	6.52			###	###	0.5
2003-Jun-02 Mon	6.49	6.51	6.45	6.46	283,174	###	###	###	###
2003-May-30 Fri	###	6.51	###	6.51			###	###	###
2003-May-29 Thu	6.4	6.44	###	6.43	371,876	1,197,440	###	###	###
2003-May-28 Wed	6.42	6.48	###	6.44			###	###	0.5
2003-May-27 Tue	6.5	6.5	###	6.42	388,656	###	22.8	22.8	0.5
2003-May-26 Mon	###	6.52	###	6.52	374,388	###	###	###	0.5
2003-May-23 Fri	###	###	###	6.2			16.9	16.9	0.4
2003-May-22 Thu	6.2	6.25	###	6.25	620,345	1,938,578	###	###	###
2003-May-21 Wed	6.2	6.28	###	6.21			###	###	###
2003-May-20 Tue	###	###	6.2	6.29			25.2	25.2	###
2003-May-19 Mon	###	6.4	###	###	579,940	###	26.7	26.7	0.0
2003-May-16 Fri	6.4	6.4	###	###	343,728	1,099,929	###	###	0.0
2003-May-15 Thu	6.4	6.43	###	6.42			76.5	76.5	0.5
2003-May-14 Wed	6.49	6.5	6.4	6.46			###	###	###
2003-May-13 Tue	6.5	###	6.5	6.51			###	###	###
2003-May-12 Mon	6.45	6.5	6.42	6.5			###	###	0.5
2003-May-09 Fri	###	6.45	###	6.45			77.4	77.4	###
2003-May-08 Thu	6.4	6.45	###	6.41	192,525	###	78.8	78.8	0.5
2003-May-07 Wed	6.4	6.44	###	6.44	290,255	934,621	###	###	0.5
2003-May-06 Tue	###	6.41	###	6.4			82.8	82.8	0.5
2003-May-05 Mon	###	###	###	###	429,682	0	27.3	27.3	0.0
2003-May-02 Fri	###	###	###	###	382,750	0	29.8	29.8	0.0
2003-May-01 Thu	6.27	###	6.27	###			###	###	0.0
2003-Apr-30 Wed	###	###	6.25	###			70.5	70.5	0.0
2003-Apr-29 Tue	###	6.4	###	6.4	609,845	###	###	###	0.5
2003-Apr-28 Mon	6.29	###	###	###	495,424	0	80.6	80.6	0.0
2003-Apr-24 Thu	###	###	###	###	206,853	0	74.3	74.3	0.0
2003-Apr-23 Wed	###	###	6.28	###	195,170	###	###	###	0.0
2003-Apr-22 Tue	6.27	###	6.23	6.27			69.2	69.2	0.4
2003-Apr-17 Thu	6.22	6.22	###	6.21	242,581	754,426	###	###	###
2003-Apr-16 Wed	###	###	6.26	###	189,329	###	###	###	0.0
2003-Apr-15 Tue	6.4	6.4	6.2	6.4			74.4	74.4	0.5
2003-Apr-14 Mon	6.4	6.41	###	6.4	357,772	1,146,659	75.0	75.0	0.5
2003-Apr-11 Fri	###	6.45	###	6.4	699,653	2,256,380	83.8	83.8	0.5
2003-Apr-10 Thu	###	6.27	###	6.27	348,123	###	###	###	0.4
2003-Apr-09 Wed	6.25	6.26	###	###	209,543	###	13.3	13.3	0.0
2003-Apr-08 Tue	###	###	6.22	6.26	1,072,849	###	###	###	0.4
2003-Apr-07 Mon	6.27	6.42	6.27	6.4			###	###	0.5
2003-Apr-04 Fri	###	6.2	###	###			90.3	90.3	0.0
2003-Apr-03 Thu	5.88	###	5.85	###			###	###	0.0
2003-Apr-02 Wed	6	6	5.8	5.84	646,657	3,815,276	###	###	0.4
2003-Apr-01 Tue	###	###	###	###			###	###	0.0
2003-Mar-31 Mon	###	###	5.89	###	1,833,083	5,398,429	78.5	78.5	0.0
2003-Mar-28 Fri	5.79	###	5.79	###			87.0	87.0	0.0
2003-Mar-27 Thu	5.77	5.87	5.75	5.75	552,646	3,210,873	22.5	22.5	###
2003-Mar-26 Wed	5.85	5.88	5.77	5.81			22.3	22.3	###
2003-Mar-25 Tue	###	###	5.85	5.85			###	###	0.4
2003-Mar-24 Mon	###	###	5.79	5.79	1,015,059	###	###	###	###
2003-Mar-21 Fri	###	###	5.89	###			###	###	0.0
2003-Mar-20 Thu	6	6	###	###	1,208,288	###	21.6	21.6	0.0
2003-Mar-19 Wed	###	###	###	6			###	###	0.4
2003-Mar-18 Tue	###	###	5.85	###	488,726	1,429,523	###	###	0.0
2003-Mar-17 Mon	5.75	6	5.74	6	1,044,921	6,133,686	###	###	0.4
2003-Mar-14 Fri	5.72	5.83	5.7	5.75			###	###	###
2003-Mar-13 Thu	5.72	5.72	###	###			25.7	25.7	0.0
2003-Mar-12 Wed	5.8	5.85	###	5.73			###	###	###
2003-Mar-11 Tue	5.88	###	5.72	5.78	989,287	###	###	###	0.4
2003-Mar-10 Mon	###	###	5.82	###			27.1	27.1	0.0
2003-Mar-07 Fri	###	###	5.8	5.89			12.6	12.6	###
2003-Mar-06 Thu	6	###	6	###			###	###	0.0
2003-Mar-05 Wed	###	###	###	###	538,342	0	22.1	22.1	0.0
2003-Mar-04 Tue	6	###	6	###			###	###	0.0
2003-Mar-03 Mon	###	###	6	###	268,958	806,874	29.9	29.9	0.0
2003-Feb-28 Fri	###	###	###	###	304,884	0	32.9	32.9	0.0
2003-Feb-27 Thu	5.76	###	5.76	###			###	###	0.0
2003-Feb-26 Wed	5.43	5.87	5.43	5.76	1,455,328	###	###	###	###
2003-Feb-25 Tue	5.5	5.5	###	###	489,070	1,344,942	16.6	16.6	0.0
2003-Feb-24 Mon	5.75	5.75	5.57	###	280,421	1,587,182	###	###	0.0
2003-Feb-21 Fri	###	5.84	###	5.7			###	###	0.4
2003-Feb-20 Thu	###	5.71	5.56	5.71			82.1	82.1	0.4
2003-Feb-19 Wed	5.85	5.86	5.71	5.71	242,021	###	###	###	0.4
2003-Feb-18 Tue	5.87	5.88	5.7	5.8			###	###	0.4
2003-Feb-17 Mon	5.74	###	5.74	5.88			88.1	88.1	0.4
2003-Feb-14 Fri	5.75	5.79	###	5.74	249,152	###	###	###	0.4
2003-Feb-13 Thu	5.85	5.85	5.7	5.75			25.3	25.3	###
2003-Feb-12 Wed	6	###	5.87	###	563,979	1,655,278	19.5	19.5	0.0
2003-Feb-11 Tue	###	###	###	###			###	###	0.0
2003-Feb-10 Mon	###	6.21	###	###			82.7	82.7	0.0
2003-Feb-07 Fri	###	###	###	###	110,081	0	###	###	0.0
2003-Feb-06 Thu	###	###	5.82	###			###	###	0.0
2003-Feb-05 Wed	###	###	###	###			37.2	37.2	0.0
2003-Feb-04 Tue	###	###	6.2	6.2	163,552	###	20.5	20.5	0.4
2003-Feb-03 Mon	###	###	6.24	6.25	163,981	511,620	###	###	###
2003-Jan-31 Fri	6.2	###	###	###			###	###	0.0
2003-Jan-30 Thu	###	###	6.29	###	239,256	###	###	###	0.0
2003-Jan-29 Wed	###	6.4	###	###	347,148	1,110,873	###	###	0.0
2003-Jan-28 Tue	###	###	6.2	###			85.0	85.0	0.0
2003-Jan-24 Fri	6.43	6.44	###	###	388,453	###	###	###	0.0
2003-Jan-23 Thu	6.45	6.45	###	6.44	595,352	###	###	###	0.5
2003-Jan-22 Wed	###	6.45	###	6.45	660,187	###	85.8	85.8	###
2003-Jan-21 Tue	6.5	6.5	###	###			###	###	0.0
2003-Jan-20 Mon	6.4	6.49	6.4	6.46	90,748	584,870	###	###	###
2003-Jan-17 Fri	6.4	6.42	6.4	6.4	144,076	923,527	###	###	0.5
2003-Jan-16 Thu	6.45	6.45	###	6.4	388,245	###	25.3	25.3	0.5
2003-Jan-15 Wed	6.5	6.5	6.44	6.47			###	###	0.5
2003-Jan-14 Tue	6.46	6.52	###	6.5			###	###	0.5
2003-Jan-13 Mon	6.42	6.5	6.42	6.46	459,956	###	74.1	74.1	###
2003-Jan-10 Fri	6.47	6.47	###	6.42			26.6	26.6	0.5
2003-Jan-09 Thu	6.51	6.52	6.48	6.49			24.8	24.8	###
2003-Jan-08 Wed	6.57	6.58	6.5	6.52	1,143,047	7,475,527	24.1	24.1	0.5
2003-Jan-07 Tue	###	###	6.5	6.5	667,647	2,169,852	20.8	20.8	0.5
2003-Jan-06 Mon	6.5	###	6.5	###			###	###	0.0
2003-Jan-03 Fri	6.52	###	6.5	###	383,850	###	###	###	0.0
2003-Jan-02 Thu	6.54	6.54	6.5	6.52	91,623	597,381	21.6	21.6	0.5
2002-Dec-31 Tue	6.49	6.54	6.48	6.54	118,025	768,342	73.4	73.4	0.5
2002-Dec-30 Mon	6.47	6.5	6.4	6.45			28.4	28.4	###
2002-Dec-27 Fri	6.5	6.5	6.46	6.46	19,022	###	18.1	18.1	###
2002-Dec-24 Tue	6.54	6.55	6.49	6.5	53,751	350,456	###	###	0.5
2002-Dec-23 Mon	6.5	6.55	6.46	6.54	346,854	2,256,285	75.5	75.5	0.5
2002-Dec-20 Fri	6.45	6.51	###	6.5	306,425	###	73.1	73.1	0.5
2002-Dec-19 Thu	6.46	6.46	###	###			16.8	16.8	0.0
2002-Dec-18 Wed	###	6.43	###	6.43			###	###	###
2002-Dec-17 Tue	6.28	###	6.28	###	358,689	1,126,283	###	###	0.0
2002-Dec-16 Mon	###	###	6.25	###	308,728	964,775	28.1	28.1	0.0
2002-Dec-13 Fri	###	###	###	###	789,244	0	###	###	0.0
2002-Dec-12 Thu	###	###	6.29	###			###	###	0.0
2002-Dec-11 Wed	###	6.4	###	###	1,091,143	3,491,657	###	###	0.0
2002-Dec-10 Tue	###	###	6.28	###			###	###	0.0
2002-Dec-09 Mon	###	###	6.29	###			###	###	0.0
2002-Dec-06 Fri	###	6.4	###	###			###	###	0.0
2002-Dec-05 Thu	###	###	6.29	###	457,548	1,438,988	###	###	0.0
2002-Dec-04 Wed	###	###	###	6.28	1,010,285	0	###	###	0.4
2002-Dec-03 Tue	6.27	###	6.23	###			87.2	87.2	0.0
2002-Dec-02 Mon	6.45	6.45	6.26	###	530,481	###	###	###	0.0
2002-Nov-29 Fri	6.4	6.43	###	6.43			###	###	###
2002-Nov-28 Thu	6.28	###	6.26	###	684,927	2,143,821	80.4	80.4	0.0
2002-Nov-27 Wed	6.2	6.29	###	6.28			###	###	0.4
2002-Nov-26 Tue	6.25	6.28	6.2	6.2			###	###	0.4
2002-Nov-25 Mon	###	###	6.24	6.29	264,822	826,244	24.9	24.9	###
2002-Nov-22 Fri	6.44	6.44	###	###	512,979	###	###	###	0.0
2002-Nov-21 Thu	6.44	6.45	###	6.44	499,956	1,612,358	71.2	71.2	0.5
2002-Nov-20 Wed	6.51	6.51	6.42	6.45			###	###	###
2002-Nov-19 Tue	6.48	6.55	6.46	6.52			###	###	0.5
2002-Nov-18 Mon	6.51	6.51	6.4	6.5	174,624	###	###	###	0.5
2002-Nov-15 Fri	6.56	###	6.5	6.52	519,883	###	24.9	24.9	0.5
2002-Nov-14 Thu	6.44	6.5	6.44	6.5	1,867,671	###	81.9	81.9	0.5
2002-Nov-13 Wed	6.42	6.53	###	6.47	1,809,771	###	###	###	0.5
2002-Nov-12 Tue	6.45	6.45	6.45	6.45	0				###
2002-Nov-11 Mon	6.4	6.45	6.4	6.45	1,029,778	6,616,323	###	###	###
2002-Nov-08 Fri	6.41	6.42	###	6.41	1,807,926	5,803,442	###	###	0.5
2002-Nov-07 Thu	###	6.46	###	6.41	943,859	###	###	###	0.5
2002-Nov-06 Wed	###	6.4	6.29	###	419,058	2,658,923	83.3	83.3	0.0
2002-Nov-05 Tue	###	###	6.25	###	1,684,449	###	###	###	0.0
2002-Nov-04 Mon	###	###	###	###	102,753	0	###	###	0.0
2002-Nov-01 Fri	###	###	6.27	###	644,087	###	###	###	0.0
2002-Oct-31 Thu	###	###	6.25	###			###	###	0.0
2002-Oct-30 Wed	###	###	6.28	6.28	841,380	###	###	###	0.4
2002-Oct-29 Tue	###	6.41	###	6.4	626,424	2,007,688	###	###	0.5
2002-Oct-28 Mon	6.4	6.4	###	###			29.5	29.5	0.0
2002-Oct-25 Fri	6.27	6.47	6.27	###	290,970	1,853,478	###	###	0.0
2002-Oct-24 Thu	###	6.49	6.25	6.25			###	###	###
2002-Oct-23 Wed	6.23	###	6.23	###			84.7	84.7	0.0
2002-Oct-22 Tue	6.28	###	6.2	6.23			###	###	0.4
2002-Oct-21 Mon	6.26	6.26	6.21	6.24			###	###	0.4
2002-Oct-18 Fri	###	###	###	6.28			###	###	0.4
2002-Oct-17 Thu	###	###	###	###			29.3	29.3	0.0
2002-Oct-16 Wed	###	###	###	###			73.1	73.1	0.0
2002-Oct-15 Tue	###	###	###	###	887,056	0	27.8	27.8	0.0
2002-Oct-14 Mon	###	###	###	###			###	###	0.0
2002-Oct-11 Fri	6	###	###	###	2,758,423	0	###	###	0.0
2002-Oct-10 Thu	6	6	###	###			29.6	29.6	0.0
2002-Oct-09 Wed	###	###	6	###			35.3	35.3	0.0
2002-Oct-08 Tue	###	###	###	6			21.5	21.5	0.4
2002-Oct-07 Mon	###	###	###	###	104,753	0	92.4	92.4	0.0
2002-Oct-04 Fri	###	###	5.89	###	1,341,152	###	###	###	0.0
2002-Oct-03 Thu	###	###	###	###			###	###	0.0
2002-Oct-02 Wed	###	6.22	###	###	2,410,450	###	###	###	0.0
2002-Oct-01 Tue	###	###	###	###			###	###	0.0
2002-Sep-30 Mon	5.81	###	5.73	###	616,053	###	78.2	78.2	0.0
2002-Sep-27 Fri	5.79	###	5.79	###	533,543	###	88.1	88.1	0.0
2002-Sep-26 Thu	5.73	5.79	5.71	5.76	1,269,081	###	###	###	###
2002-Sep-25 Wed	5.8	5.8	5.71	5.72			###	###	0.4
2002-Sep-24 Tue	5.8	5.88	###	5.84	542,727	###	86.4	86.4	0.4
2002-Sep-23 Mon	###	###	5.81	5.81	406,575	###	###	###	###
2002-Sep-20 Fri	###	###	###	###	1,179,372	0	25.9	25.9	0.0
2002-Sep-19 Thu	###	###	###	###	1,027,323	0	###	###	0.0
2002-Sep-18 Wed	6.28	6.28	###	###	539,456	###	18.1	18.1	0.0
2002-Sep-17 Tue	###	6.44	###	###	3,156,357	###	###	###	0.0
2002-Sep-16 Mon	###	6.46	###	###			###	###	0.0
2002-Sep-13 Fri	6.21	###	6.21	###	391,744	###	81.1	81.1	0.0
2002-Sep-12 Thu	6.2	6.25	6.2	6.2			76.3	76.3	0.4
2002-Sep-11 Wed	6.2	6.22	###	6.21			67.3	67.3	###
2002-Sep-10 Tue	###	6.2	###	###			84.2	84.2	0.0
2002-Sep-09 Mon	###	###	###	###			83.5	83.5	0.0
2002-Sep-06 Fri	###	###	###	###			80.9	80.9	0.0
2002-Sep-05 Thu	6.21	6.22	###	###			24.5	24.5	0.0
2002-Sep-04 Wed	###	6.2	###	###	698,256	###	80.8	80.8	0.0
2002-Sep-03 Tue	###	6.2	###	###			###	###	0.0
2002-Sep-02 Mon	###	###	###	###	0				0.0
2002-Aug-30 Fri	###	###	###	###	449,029	0	###	###	0.0
2002-Aug-29 Thu	###	###	5.82	###			###	###	0.0
2002-Aug-28 Wed	###	###	###	###	587,049	0	###	###	0.0
2002-Aug-27 Tue	###	6.43	###	###	2,153,875	###	16.9	16.9	0.0
2002-Aug-26 Mon	6	###	###	6.28	1,039,722	0	95.2	95.2	0.4
2002-Aug-23 Fri	###	###	5.86	###			86.9	86.9	0.0
2002-Aug-22 Thu	5.51	5.8	###	5.8	829,858	2,406,588	94.6	94.6	0.4
2002-Aug-21 Wed	###	###	5.22	5.28			29.0	29.0	0.4
2002-Aug-20 Tue	###	5.25	###	5.24			###	###	0.4
2002-Aug-19 Mon	4.85	###	4.85	###	326,889	###	95.5	95.5	0.0
2002-Aug-16 Fri	4.86	4.86	4.83	4.86			###	###	0.3
2002-Aug-15 Thu	4.8	###	4.8	4.83	153,357	368,056	72.8	72.8	0.3
2002-Aug-14 Wed	4.79	4.86	4.79	4.8	696,529	3,360,752	###	###	0.3
2002-Aug-13 Tue	4.81	4.89	4.81	4.86	171,152	830,087	###	###	0.3
2002-Aug-12 Mon	4.86	###	4.82	4.82	257,780	621,249	24.6	24.6	0.3
2002-Aug-09 Fri	4.89	###	4.87	4.88			###	###	0.3
2002-Aug-08 Thu	###	###	4.8	4.86			###	###	0.3
2002-Aug-07 Wed	4.85	4.85	4.77	4.8	2,474,776	11,903,672	19.6	19.6	0.3
2002-Aug-06 Tue	4.81	4.85	4.74	4.83			83.8	83.8	0.3
2002-Aug-05 Mon	###	###	4.84	4.87			33.0	33.0	0.3
2002-Aug-02 Fri	4.87	###	4.87	###			82.7	82.7	0.0
2002-Aug-01 Thu	###	###	4.83	4.85	932,324	###	6.4	6.4	###
2002-Jul-31 Wed	###	###	###	###	580,653	0	###	###	0.0
2002-Jul-30 Tue	###	###	###	###	115,276	0	23.5	23.5	0.0
2002-Jul-29 Mon	4.84	###	4.84	###			94.2	94.2	0.0
2002-Jul-26 Fri	4.71	4.87	4.71	4.87	216,426	1,036,680	93.0	93.0	0.3
2002-Jul-25 Thu	4.7	4.71	###	4.71			70.8	70.8	###
2002-Jul-24 Wed	###	###	4.47	4.5	357,658	###	19.5	19.5	###
2002-Jul-23 Tue	###	4.75	4.57	###			###	###	0.0
2002-Jul-22 Mon	4.51	###	4.51	###			85.7	85.7	0.0
2002-Jul-19 Fri	4.5	###	4.49	###	604,984	1,358,189	91.6	91.6	0.0
2002-Jul-18 Thu	4.48	###	4.47	4.55			83.5	83.5	0.3
2002-Jul-17 Wed	4.46	4.46	###	4.42			40.9	40.9	0.3
2002-Jul-16 Tue	4.5	4.52	4.43	4.48	443,554	###	37.3	37.3	###
2002-Jul-15 Mon	4.59	###	4.46	4.51	364,049	811,829	###	###	0.3
2002-Jul-12 Fri	4.76	4.8	###	###			###	###	0.0
2002-Jul-11 Thu	4.89	4.89	4.72	4.75	485,574	2,333,183	11.7	11.7	###
2002-Jul-10 Wed	5	###	###	5	180,841	0	###	###	0.4
2002-Jul-09 Tue	###	###	###	###	286,728	0	11.7	11.7	0.0
2002-Jul-08 Mon	5	###	5	###	179,754	449,385	78.1	78.1	0.0
2002-Jul-05 Fri	4.85	###	4.75	###			###	###	0.0
2002-Jul-04 Thu	###	###	4.85	4.88			11.7	11.7	0.3
2002-Jul-03 Wed	###	###	###	5	534,821	0	32.3	32.3	0.4
2002-Jul-02 Tue	###	###	###	###	458,378	0	88.1	88.1	0.0
2002-Jul-01 Mon	###	###	###	###	348,340	0	###	###	0.0
2002-Jun-28 Fri	5.21	5.23	###	###	1,407,856	3,681,543	###	###	0.0
2002-Jun-27 Thu	5.28	###	5.2	5.2	220,023	572,059	22.1	22.1	###
2002-Jun-26 Wed	###	###	5.21	5.29	3,308,287	8,618,087	###	###	0.4
2002-Jun-25 Tue	5.52	###	5.42	5.42			###	###	0.4
2002-Jun-24 Mon	###	5.47	###	5.47			###	###	###
2002-Jun-21 Fri	###	5.29	###	5.29			###	###	0.4
2002-Jun-20 Thu	###	###	###	###	509,689	0	80.9	80.9	0.0
2002-Jun-19 Wed	###	###	###	###			20.2	20.2	0.0
2002-Jun-18 Tue	5.2	5.25	###	###			###	###	0.0
2002-Jun-17 Mon	###	###	###	###	182,527	0	21.3	21.3	0.0
2002-Jun-14 Fri	###	5.23	###	5.23			88.0	88.0	###
2002-Jun-13 Thu	###	###	5	###			87.9	87.9	0.0
2002-Jun-12 Wed	###	###	4.85	###			34.2	34.2	0.0
2002-Jun-11 Tue	5.22	5.22	###	###	510,129	###	21.3	21.3	0.0
2002-Jun-07 Fri	###	###	5.2	5.28	519,653	###	###	###	0.4
2002-Jun-06 Thu	###	###	5.26	###			###	###	0.0
2002-Jun-05 Wed	5.4	5.42	###	###	611,959	###	29.9	29.9	0.0
2002-Jun-04 Tue	###	5.48	###	5.45	426,255	###	###	###	###
2002-Jun-03 Mon	###	5.47	###	###			###	###	0.0
2002-May-31 Fri	5.25	###	###	###			74.4	74.4	0.0
2002-May-30 Thu	###	5.21	###	5.21	192,922	###	###	###	0.4
2002-May-29 Wed	5.27	5.29	###	###	103,422	273,551	16.7	16.7	0.0
2002-May-28 Tue	###	###	5.22	5.26			###	###	0.4
2002-May-27 Mon	###	5.4	###	5.4			72.6	72.6	0.4
2002-May-24 Fri	###	5.49	###	5.4			###	###	0.4
2002-May-23 Thu	###	###	5.29	###			###	###	0.0
2002-May-22 Wed	###	5.45	###	###			90.0	90.0	0.0
2002-May-21 Tue	###	5.2	###	###			###	###	0.0
2002-May-20 Mon	5.22	5.22	###	###	644,029	###	25.4	25.4	0.0
2002-May-17 Fri	5.25	5.25	###	5.23			###	###	###
2002-May-16 Thu	###	###	###	5.28			93.2	93.2	0.4
2002-May-15 Wed	###	###	###	###	430,880	0	###	###	0.0
2002-May-14 Tue	###	###	###	###			###	###	0.0
2002-May-13 Mon	###	###	###	###	202,474	0	###	###	0.0
2002-May-10 Fri	5.5	5.5	###	###			###	###	0.0
2002-May-09 Thu	5.53	5.54	5.48	5.48			###	###	###
2002-May-08 Wed	5.42	5.54	5.42	5.48			78.7	78.7	###
2002-May-07 Tue	###	5.45	###	5.4	122,652	334,226	76.3	76.3	0.4
2002-May-06 Mon	###	###	5.4	5.4			9.6	9.6	0.4
2002-May-03 Fri	###	###	5.57	###	276,121	###	71.9	71.9	0.0
2002-May-02 Thu	5.78	5.78	5.5	###	344,057	1,940,481	###	###	0.0
2002-May-01 Wed	5.74	5.8	###	5.71	2,340,677	###	31.1	31.1	0.4
2002-Apr-30 Tue	###	5.72	###	5.72	9,259,080	###	###	###	0.4
2002-Apr-29 Mon	###	5.7	5.28	5.59	1,281,848	7,037,345	###	###	###
2002-Apr-26 Fri	5.2	###	5.2	5.26	266,927	###	76.9	76.9	0.4
2002-Apr-24 Wed	###	###	###	5.2			###	###	###
2002-Apr-23 Tue	5.51	5.51	###	5.4			###	###	0.4
2002-Apr-22 Mon	###	###	5.56	5.56			20.5	20.5	0.4
2002-Apr-19 Fri	###	5.71	###	###			###	###	0.0
2002-Apr-18 Thu	###	5.7	###	###	1,054,286	###	###	###	0.0
2002-Apr-17 Wed	5.56	###	5.51	###			###	###	0.0
2002-Apr-16 Tue	5.7	5.7	5.5	5.53	1,167,958	###	11.5	11.5	###
2002-Apr-15 Mon	5.7	5.73	###	5.7			71.2	71.2	0.4
2002-Apr-12 Fri	5.74	5.74	###	###	1,849,642	5,308,472	24.1	24.1	0.0
2002-Apr-11 Thu	5.89	5.89	###	5.74			13.9	13.9	0.4
2002-Apr-10 Wed	###	###	5.86	###			25.9	25.9	0.0
2002-Apr-09 Tue	6	###	###	###	394,150	0	###	###	0.0
2002-Apr-08 Mon	###	###	###	###			37.7	37.7	0.0
2002-Apr-05 Fri	###	###	###	###			69.6	69.6	0.0
2002-Apr-04 Thu	6	###	###	###	1,088,174	0	###	###	0.0
2002-Apr-03 Wed	6	###	###	6	799,444	0	###	###	0.4
2002-Apr-02 Tue	###	###	6	6	493,852	1,481,556	32.5	32.5	0.4
2002-Mar-28 Thu	6	###	###	###	1,158,455	0	###	###	0.0
2002-Mar-27 Wed	###	###	###	6			19.2	19.2	0.4
2002-Mar-26 Tue	###	6.2	###	###			78.6	78.6	0.0
2002-Mar-25 Mon	###	###	###	###	1,319,882	0	###	###	0.0
2002-Mar-22 Fri	5.8	###	5.77	###	1,445,250	4,169,546	81.5	81.5	0.0
2002-Mar-21 Thu	###	###	###	5.8			###	###	0.4
2002-Mar-20 Wed	###	###	5.5	5.7			###	###	0.4
2002-Mar-19 Tue	###	###	###	6			11.9	11.9	0.4
2002-Mar-18 Mon	###	###	###	###			###	###	0.0
2002-Mar-15 Fri	6.57	###	6.28	###	399,348	1,253,952	###	###	0.0
2002-Mar-14 Thu	###	6.54	###	6.5			###	###	0.5
2002-Mar-13 Wed	6.5	6.5	6.2	###			16.5	16.5	0.0
2002-Mar-12 Tue	7.7	7.7	###	6.52	3,794,554	###	###	###	0.5
2002-Mar-11 Mon	7.4	7.77	###	7.77			94.2	94.2	0.6
2002-Mar-08 Fri	###	7.71	###	7.5			13.7	13.7	0.5
2002-Mar-07 Thu	###	###	7.25	###			###	###	0.0
2002-Mar-06 Wed	###	###	###	###	512,655	0	###	###	0.0
2002-Mar-05 Tue	###	###	###	7.25	474,345	0	###	###	0.5
2002-Mar-04 Mon	###	###	###	###	730,329	0	###	###	0.0
2002-Mar-01 Fri	6.88	###	6.85	###	369,377	###	85.3	85.3	0.0
2002-Feb-28 Thu	7.141	7.141	6.8	6.87	367,822	###	###	###	###
2002-Feb-27 Wed	7.481	7.481	###	7.158			###	###	###
2002-Feb-26 Tue	7.45	7.52	7.45	7.49	228,558	1,710,756	78.1	78.1	###
2002-Feb-25 Mon	7.46	7.51	7.42	###	86,345	###	77.4	77.4	0.0
2002-Feb-22 Fri	7.47	###	7.47	7.5			###	###	0.5
2002-Feb-21 Thu	###	7.5	7.43	7.5			78.3	78.3	0.5
2002-Feb-20 Wed	7.446	7.5	###	###	247,776	###	###	###	0.0
2002-Feb-19 Tue	7.353	7.45	###	7.45			82.1	82.1	0.5
2002-Feb-18 Mon	7.28	###	7.25	###	200,980	728,552	###	###	0.0
2002-Feb-15 Fri	7.27	###	7.2	7.27			###	###	###
2002-Feb-14 Thu	###	###	7.29	###			71.2	71.2	0.0
2002-Feb-13 Wed	7.4	7.45	###	###			###	###	0.0
2002-Feb-12 Tue	7.4	7.41	###	7.4	403,785	1,496,023	###	###	0.5
2002-Feb-11 Mon	###	7.45	###	7.43			###	###	###
2002-Feb-08 Fri	###	7.4	###	###	403,872	1,494,326	###	###	0.0
2002-Feb-07 Thu	###	###	7.2	###	233,723	###	###	###	0.0
2002-Feb-06 Wed	###	###	7.21	7.328	196,542	###	###	###	###
2002-Feb-05 Tue	7.5	7.5	###	###			###	###	0.0
2002-Feb-04 Mon	7.55	7.59	7.48	7.52			32.2	32.2	0.5
2002-Feb-01 Fri	###	7.73	7.52	7.528	243,343	###	20.4	20.4	0.5
2002-Jan-31 Thu	7.552	7.626	7.53	7.626	236,487	###	73.5	73.5	0.5
2002-Jan-30 Wed	7.51	7.55	7.49	###	286,977	###	36.4	36.4	0.0
2002-Jan-29 Tue	7.55	7.57	7.5	7.51	617,459	4,652,553	29.6	29.6	###
2002-Jan-28 Mon	7.51	7.51	7.51	7.51	0				###
2002-Jan-25 Fri	###	###	7.49	7.51	60,471	###	25.8	25.8	###
2002-Jan-24 Thu	7.546	7.56	7.5	7.53			30.4	30.4	0.5
2002-Jan-23 Wed	7.72	7.72	7.55	7.58			17.7	17.7	###
2002-Jan-22 Tue	###	7.82	7.72	7.73			27.1	27.1	0.6
2002-Jan-21 Mon	7.73	###	7.73	7.82			###	###	0.6
2002-Jan-18 Fri	7.655	7.7	###	7.7			74.7	74.7	0.6
2002-Jan-17 Thu	7.748	7.75	###	###	371,084	1,437,950	26.3	26.3	0.0
2002-Jan-16 Wed	7.655	7.76	###	7.7	684,827	2,657,128	73.9	73.9	0.6
2002-Jan-15 Tue	7.5	###	7.5	###			82.1	82.1	0.0
2002-Jan-14 Mon	###	###	7.4	7.48	719,247	###	###	###	0.5
2002-Jan-11 Fri	###	###	7.58	###	195,720	741,778	###	###	0.0
2002-Jan-10 Thu	7.58	###	7.58	###			68.9	68.9	0.0
2002-Jan-09 Wed	7.72	7.72	7.55	7.55			###	###	###
2002-Jan-08 Tue	7.79	7.83	###	7.71			24.9	24.9	###
2002-Jan-07 Mon	###	###	7.7	7.79	385,884	1,485,653	16.7	16.7	###
2002-Jan-04 Fri	###	###	###	###	128,679	0	27.6	27.6	0.0
2002-Jan-03 Thu	###	###	###	###			###	###	0.0
2002-Jan-02 Wed	###	8	###	###	117,452	###	61.8	61.8	0.0
2001-Dec-31 Mon	8	8	###	8			74.7	74.7	###
2001-Dec-28 Fri	###	###	###	###	356,056	0	67.4	67.4	0.0
2001-Dec-27 Thu	###	###	###	###	157,154	0	###	###	0.0
2001-Dec-24 Mon	8	###	###	###	238,054	0	25.4	25.4	0.0
2001-Dec-21 Fri	7.8	8	7.76	###			86.0	86.0	0.0
2001-Dec-20 Thu	###	7.88	7.8	###			###	###	0.0
2001-Dec-19 Wed	###	7.88	7.71	7.79			81.1	81.1	###
2001-Dec-18 Tue	###	7.75	###	###	390,350	###	77.2	77.2	0.0
2001-Dec-17 Mon	###	###	7.57	7.59	461,073	###	37.7	37.7	0.5
2001-Dec-14 Fri	###	###	7.55	###			29.2	29.2	0.0
2001-Dec-13 Thu	7.72	7.72	7.55	###	488,079	3,726,483	28.2	28.2	0.0
2001-Dec-12 Wed	7.85	7.85	###	7.74			###	###	0.6
2001-Dec-11 Tue	###	###	7.8	7.844	240,075	###	24.6	24.6	###
2001-Dec-10 Mon	8	8	7.87	###			###	###	0.0
2001-Dec-07 Fri	8	###	###	###			29.1	29.1	0.0
2001-Dec-06 Thu	8	8	7.89	###			35.9	35.9	0.0
2001-Dec-05 Wed	###	###	###	###			33.4	33.4	0.0
2001-Dec-04 Tue	###	###	7.78	###	788,452	3,067,078	###	###	0.0
2001-Dec-03 Mon	8	8	7.78	7.8			18.9	18.9	0.6
2001-Nov-30 Fri	###	8.2	###	###	2,036,886	###	6.4	6.4	0.0
2001-Nov-29 Thu	###	###	###	###	546,484	0	###	###	0.0
2001-Nov-28 Wed	###	8.22	###	###	554,348	2,278,370	###	###	0.0
2001-Nov-27 Tue	8.28	8.29	###	###			21.4	21.4	0.0
2001-Nov-26 Mon	###	###	8.29	###			27.2	27.2	0.0
2001-Nov-23 Fri	8.25	###	8.25	###	119,083	###	###	###	0.0
2001-Nov-22 Thu	###	8.23	###	###			71.1	71.1	0.0
2001-Nov-21 Wed	###	###	###	###	672,347	0	28.5	28.5	0.0
2001-Nov-20 Tue	8.48	8.48	###	###			###	###	0.0
2001-Nov-19 Mon	###	###	###	###	0				0.0
2001-Nov-16 Fri	8.259	###	8.259	###			###	###	0.0
2001-Nov-15 Thu	8.5	8.5	8.25	###			17.7	17.7	0.0
2001-Nov-14 Wed	###	8.58	8.45	8.49			25.9	25.9	###
2001-Nov-13 Tue	8.58	8.59	8.5	8.5			###	###	0.6
2001-Nov-12 Mon	###	###	8.55	8.55			###	###	###
2001-Nov-09 Fri	8.87	8.87	###	8.72			20.6	20.6	0.6
2001-Nov-08 Thu	8.75	###	8.74	###	143,721	###	82.3	82.3	0.0
2001-Nov-07 Wed	8.8	###	8.76	8.772			###	###	###
2001-Nov-06 Tue	###	8.74	###	8.72			###	###	0.6
2001-Nov-05 Mon	###	8.7	###	###			###	###	0.0
2001-Nov-02 Fri	8.5	###	8.49	###	180,059	764,350	78.6	78.6	0.0
2001-Nov-01 Thu	8.52	8.55	8.45	8.5	680,541	###	31.8	31.8	0.6
2001-Oct-31 Wed	8.656	###	8.49	8.58	257,627	1,093,626	28.0	28.0	0.6
2001-Oct-30 Tue	###	8.73	###	8.7			72.0	72.0	###
2001-Oct-29 Mon	8.681	8.7	###	###			32.8	32.8	0.0
2001-Oct-26 Fri	8.688	8.81	###	8.73	649,645	2,861,686	73.1	73.1	###
2001-Oct-25 Thu	###	8.828	###	8.828			88.2	88.2	###
2001-Oct-24 Wed	8.45	8.5	###	8.49	1,392,850	###	72.4	72.4	###
2001-Oct-23 Tue	8.45	8.45	###	8.45	232,841	983,753	###	###	###
2001-Oct-22 Mon	###	8.5	###	8.45	2,288,087	###	###	###	###
2001-Oct-19 Fri	8.25	###	8.21	###	2,171,151	8,912,574	77.4	77.4	0.0
2001-Oct-18 Thu	8.141	8.25	###	8.25	189,242	780,623	84.3	84.3	###
2001-Oct-17 Wed	###	8.23	###	###	817,243	3,362,954	69.1	69.1	0.0
2001-Oct-16 Tue	###	###	8	###			21.1	21.1	0.0
2001-Oct-15 Mon	8.25	8.27	###	###	240,676	###	###	###	0.0
2001-Oct-12 Fri	###	###	8.2	8.28			74.2	74.2	###
2001-Oct-11 Thu	###	8.29	###	8.26	319,856	###	###	###	0.6
2001-Oct-10 Wed	8	###	8	###	783,849	###	###	###	0.0
2001-Oct-09 Tue	###	###	###	###			15.2	15.2	0.0
2001-Oct-08 Mon	###	###	###	###			###	###	0.0
2001-Oct-05 Fri	7.72	###	7.7	###	1,072,986	###	87.6	87.6	0.0
2001-Oct-04 Thu	7.755	7.77	###	7.72			30.3	30.3	###
2001-Oct-03 Wed	###	###	###	7.7			###	###	0.6
2001-Oct-02 Tue	###	8	###	###			62.8	62.8	0.0
2001-Oct-01 Mon	8	8	###	###	488,050	###	26.8	26.8	0.0
2001-Sep-28 Fri	###	###	###	###			21.2	21.2	0.0
2001-Sep-27 Thu	7.959	###	7.959	8	431,156	1,715,785	###	###	###
2001-Sep-26 Wed	###	###	###	###	412,628	0	###	###	0.0
2001-Sep-25 Tue	8.044	###	7.78	8.022	550,725	2,142,320	###	###	0.6
2001-Sep-24 Mon	###	###	###	###	444,324	0	35.1	35.1	0.0
2001-Sep-21 Fri	###	###	###	###			###	###	0.0
2001-Sep-20 Thu	###	###	###	###			###	###	0.0
2001-Sep-19 Wed	8.246	###	8.246	###			###	###	0.0
2001-Sep-18 Tue	###	###	8.22	8.251			19.6	19.6	###
2001-Sep-17 Mon	###	8.46	###	###			88.5	88.5	0.0
2001-Sep-14 Fri	8.675	8.7	###	8.58	337,375	1,467,581	43.9	43.9	0.6
2001-Sep-13 Thu	8.725	###	8.55	8.723			30.5	30.5	###
2001-Sep-12 Wed	8.28	###	8.28	8.58	483,655	###	###	###	0.6
2001-Sep-11 Tue	###	###	###	###			###	###	0.0
2001-Sep-10 Mon	###	8.88	###	###			86.6	86.6	0.0
2001-Sep-07 Fri	8.5	8.56	8.46	8.5			70.7	70.7	0.6
2001-Sep-06 Thu	8.4	8.59	8.4	8.56	422,258	3,587,081	83.2	83.2	###
2001-Sep-05 Wed	###	8.4	###	8.4	491,771	###	81.2	81.2	###
2001-Sep-04 Tue	###	8.385	8.25	8.385			###	###	0.6
2001-Sep-03 Mon	###	###	###	###			###	###	0.0
2001-Aug-31 Fri	8.124	###	###	###			73.6	73.6	0.0
2001-Aug-30 Thu	###	###	###	###			77.1	77.1	0.0
2001-Aug-29 Wed	###	8.21	###	###			32.6	32.6	0.0
2001-Aug-28 Tue	8.24	8.28	8.24	8.25	391,981	###	75.6	75.6	###
2001-Aug-27 Mon	8.28	8.28	8.25	8.28			70.7	70.7	###
2001-Aug-24 Fri	###	8.29	###	8.28	145,529	###	###	###	###
2001-Aug-23 Thu	###	###	###	###	61,051	0	28.6	28.6	0.0
2001-Aug-22 Wed	###	8.22	###	8.22			###	###	0.6
2001-Aug-21 Tue	###	###	###	###			###	###	0.0
2001-Aug-20 Mon	###	###	8	8.123	383,859	###	34.9	34.9	###
2001-Aug-17 Fri	8	8.2	###	8.2	116,741	###	###	###	0.6
2001-Aug-16 Thu	###	###	8	8			###	###	###
2001-Aug-15 Wed	8.25	###	###	###			###	###	0.0
2001-Aug-14 Tue	8.283	###	8.22	8.22			30.2	30.2	0.6
2001-Aug-13 Mon	###	###	8.28	8.29	93,752	###	###	###	0.6
2001-Aug-10 Fri	###	###	8.29	###	167,226	693,151	###	###	0.0
2001-Aug-09 Thu	###	###	8.28	###	212,244	###	29.1	29.1	0.0
2001-Aug-08 Wed	8.26	###	8.23	###	607,585	###	74.3	74.3	0.0
2001-Aug-07 Tue	###	###	8.26	8.26			###	###	0.6
2001-Aug-06 Mon	###	###	8.29	###	234,324	971,272	68.6	68.6	0.0
2001-Aug-03 Fri	8.25	###	8.25	###			###	###	0.0
2001-Aug-02 Thu	8.25	8.28	8.22	8.25			###	###	###
2001-Aug-01 Wed	8.2	8.23	###	8.23			###	###	0.6
2001-Jul-31 Tue	###	8.2	###	###			73.3	73.3	0.0
2001-Jul-30 Mon	###	###	###	###	176,286	0	31.0	31.0	0.0
2001-Jul-27 Fri	8.2	8.2	###	###			###	###	0.0
2001-Jul-26 Thu	###	8.2	###	8.2	372,275	1,526,327	82.7	82.7	0.6
2001-Jul-25 Wed	###	###	###	###	747,022	0	83.4	83.4	0.0
2001-Jul-24 Tue	###	8.22	###	###	188,244	773,682	84.7	84.7	0.0
2001-Jul-23 Mon	###	8.2	###	###			36.5	36.5	0.0
2001-Jul-20 Fri	8.22	8.23	###	###	289,729	###	32.0	32.0	0.0
2001-Jul-19 Thu	###	8.25	8.2	8.22	165,789	###	73.4	73.4	0.6
2001-Jul-18 Wed	###	8.23	###	8.2			###	###	0.6
2001-Jul-17 Tue	###	###	###	###			###	###	0.0
2001-Jul-16 Mon	7.971	###	###	###	341,479	0	76.1	76.1	0.0
2001-Jul-13 Fri	###	###	###	8	909,927	0	###	###	###
2001-Jul-12 Thu	7.75	7.85	###	7.82			###	###	0.6
2001-Jul-11 Wed	7.873	7.873	###	7.7	344,847	###	###	###	0.6
2001-Jul-10 Tue	7.88	###	7.75	###	216,971	###	69.6	69.6	0.0
2001-Jul-09 Mon	8	8	7.88	7.89	516,679	###	25.6	25.6	###
2001-Jul-06 Fri	###	###	7.86	###			###	###	0.0
2001-Jul-05 Thu	7.971	###	###	8			###	###	###
2001-Jul-04 Wed	###	###	7.85	###			###	###	0.0
2001-Jul-03 Tue	###	###	###	8	198,845	0	###	###	###
2001-Jul-02 Mon	7.888	###	7.85	###	441,857	1,734,288	###	###	0.0
2001-Jun-29 Fri	7.784	###	7.74	###			64.4	64.4	0.0
2001-Jun-28 Thu	7.83	###	7.82	7.87			70.3	70.3	0.6
2001-Jun-27 Wed	7.81	7.81	###	7.77			###	###	0.6
2001-Jun-26 Tue	8	8	7.75	7.76	318,859	###	###	###	0.6
2001-Jun-25 Mon	7.8	###	7.8	###	267,278	1,042,384	87.2	87.2	0.0
2001-Jun-22 Fri	7.88	7.88	7.75	7.8	367,481	###	22.5	22.5	0.6
2001-Jun-21 Thu	7.875	7.875	7.8	7.85	833,342	###	###	###	###
2001-Jun-20 Wed	###	7.84	###	7.8	1,271,089	###	86.3	86.3	0.6
2001-Jun-19 Tue	7.52	###	7.52	7.56	83,120	###	###	###	0.5
2001-Jun-18 Mon	###	7.57	7.5	###	129,351	974,659	74.9	74.9	0.0
2001-Jun-15 Fri	###	###	7.51	7.55			###	###	###
2001-Jun-14 Thu	###	###	7.55	###	500,580	1,889,689	34.0	34.0	0.0
2001-Jun-13 Wed	7.58	###	7.5	###	115,423	###	75.8	75.8	0.0
2001-Jun-12 Tue	7.581	7.59	7.5	7.56	337,029	2,542,883	###	###	0.5
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	7.5	###	7.47	###	280,548	1,047,846	79.7	79.7	0.0
2001-Jun-07 Thu	7.48	7.49	7.45	7.49			71.7	71.7	###
2001-Jun-06 Wed	7.7	7.7	7.41	7.46			###	###	0.5
2001-Jun-05 Tue	7.541	7.7	7.41	###	472,247	3,567,826	###	###	0.0
2001-Jun-04 Mon	7.4	7.47	###	7.45	121,252	452,876	78.7	78.7	0.5
2001-Jun-01 Fri	###	7.51	7.29	###	291,852	###	18.6	18.6	0.0
2001-May-31 Thu	7.487	7.51	7.41	###			###	###	0.0
2001-May-30 Wed	7.8	7.84	7.5	7.51	1,599,277	12,266,454	###	###	###
2001-May-29 Tue	###	###	7.78	7.78			###	###	0.6
2001-May-28 Mon	8	###	###	###	244,651	0	35.8	35.8	0.0
2001-May-25 Fri	8.2	8.2	###	8	445,127	1,825,020	###	###	###
2001-May-24 Thu	8.083	###	###	###			76.8	76.8	0.0
2001-May-23 Wed	7.84	###	7.84	###	863,245	3,383,920	###	###	0.0
2001-May-22 Tue	7.85	7.85	7.76	7.83	412,286	###	###	###	###
2001-May-21 Mon	7.85	###	7.7	7.79	412,154	###	###	###	###
2001-May-18 Fri	8	8	7.8	7.8	508,842	4,019,851	16.4	16.4	0.6
2001-May-17 Thu	8.25	8.25	###	###	414,120	1,708,245	###	###	0.0
2001-May-16 Wed	8.25	8.25	###	8.22	587,328	2,422,728	###	###	0.6
2001-May-15 Tue	8.245	8.25	###	8.25			###	###	###
2001-May-14 Mon	###	###	###	8.25	566,747	0	###	###	###
2001-May-11 Fri	8.27	8.27	8.2	8.24			30.4	30.4	0.6
2001-May-10 Thu	8.25	###	8.2	8.28	404,657	###	###	###	###
2001-May-09 Wed	###	###	8.2	8.25	244,686	###	28.5	28.5	###
2001-May-08 Tue	8.27	###	###	###	92,625	0	78.0	78.0	0.0
2001-May-07 Mon	8.26	###	8.26	8.27	90,784	###	73.9	73.9	###
2001-May-04 Fri	###	###	8.25	###			26.8	26.8	0.0
2001-May-03 Thu	###	###	###	###	368,884	0	83.4	83.4	0.0
2001-May-02 Wed	###	###	###	###	320,378	0	33.4	33.4	0.0
2001-May-01 Tue	###	###	###	###			###	###	0.0
2001-Apr-30 Mon	8.147	8.25	###	###	315,544	###	73.3	73.3	0.0
2001-Apr-27 Fri	###	###	###	8			###	###	###
2001-Apr-26 Thu	###	8.2	7.85	###			###	###	0.0
2001-Apr-25 Wed	###	###	###	###	0				0.0
2001-Apr-24 Tue	###	###	###	###	306,081	0	###	###	0.0
2001-Apr-23 Mon	###	###	###	8			20.0	20.0	###
2001-Apr-20 Fri	###	###	###	###			23.0	23.0	0.0
2001-Apr-19 Thu	###	8.78	###	###	245,182	1,076,348	11.3	11.3	0.0
2001-Apr-18 Wed	###	8.541	###	8.541	242,522	###	92.3	92.3	###
2001-Apr-17 Tue	8.2	8.2	###	###	38,555	158,075	30.7	30.7	0.0
2001-Apr-16 Mon	###	###	###	###	0				0.0
2001-Apr-13 Fri	###	###	###	###	0				0.0
2001-Apr-12 Thu	###	8.2	###	###	94,083	385,740	###	###	0.0
2001-Apr-11 Wed	###	###	###	###	267,642	0	###	###	0.0
2001-Apr-10 Tue	###	8.2	###	8.2			77.8	77.8	0.6
2001-Apr-09 Mon	###	8.25	###	###	89,285	###	###	###	0.0
2001-Apr-06 Fri	###	###	###	###	64,048	0	###	###	0.0
2001-Apr-05 Thu	###	###	###	###	134,740	0	26.3	26.3	0.0
2001-Apr-04 Wed	8	8.076	7.84	8.076	484,928	3,859,057	###	###	###
2001-Apr-03 Tue	###	8.2	###	8	101,727	417,080	###	###	###
2001-Apr-02 Mon	###	8.25	7.77	8.25	103,958	###	###	###	###
2001-Mar-30 Fri	###	###	7.84	7.85			###	###	###
2001-Mar-29 Thu	###	8	7.85	8	164,379	###	###	###	###
2001-Mar-28 Wed	7.83	###	7.74	7.87	449,945	1,741,287	###	###	0.6
2001-Mar-27 Tue	7.88	7.88	###	7.7			19.1	19.1	0.6
2001-Mar-26 Mon	###	7.85	###	7.82	222,547	###	85.5	85.5	0.6
2001-Mar-23 Fri	7.2	###	7.2	7.57	555,021	1,998,075	###	###	###
2001-Mar-22 Thu	7.4	7.5	###	7.283			27.8	27.8	###
2001-Mar-21 Wed	7.444	7.47	###	7.4	620,642	###	###	###	0.5
2001-Mar-20 Tue	7.4	7.54	###	7.45			###	###	0.5
2001-Mar-19 Mon	###	7.48	###	7.4			86.0	86.0	0.5
2001-Mar-16 Fri	###	###	7.26	7.4	1,307,947	4,747,847	11.9	11.9	0.5
2001-Mar-15 Thu	7.4	7.85	7.2	7.72			###	###	###
2001-Mar-14 Wed	###	7.83	7.5	7.5	197,050	1,510,388	10.7	10.7	0.5
2001-Mar-13 Tue	7.959	###	7.72	7.78	146,889	###	26.8	26.8	0.6
2001-Mar-12 Mon	###	###	###	###	191,558	0	26.7	26.7	0.0
2001-Mar-09 Fri	###	###	8	###	773,656	3,094,624	###	###	0.0
2001-Mar-08 Thu	7.8	8	7.77	8			###	###	###
2001-Mar-07 Wed	7.86	7.87	7.81	###			29.6	29.6	0.0
2001-Mar-06 Tue	###	###	7.8	7.85			###	###	###
2001-Mar-05 Mon	###	###	###	###			###	###	0.0
2001-Mar-02 Fri	###	###	###	###	306,842	0	###	###	0.0
2001-Mar-01 Thu	7.985	7.985	7.76	7.8	263,953	###	14.4	14.4	0.6
2001-Feb-28 Wed	###	###	8.025	8.025			###	###	###
2001-Feb-27 Tue	8.25	8.26	8	###	179,820	###	22.0	22.0	0.0
2001-Feb-26 Mon	8.252	8.252	###	###			31.7	31.7	0.0
2001-Feb-23 Fri	###	###	###	###	146,523	0	88.8	88.8	0.0
2001-Feb-22 Thu	7.842	7.842	7.7	7.72	340,021	###	23.1	23.1	###
2001-Feb-21 Wed	8	8	###	###	310,986	1,243,944	28.3	28.3	0.0
2001-Feb-20 Tue	###	###	###	###			27.4	27.4	0.0
2001-Feb-19 Mon	###	###	###	###	110,555	0	34.4	34.4	0.0
2001-Feb-16 Fri	###	8.25	###	###	118,856	490,281	19.3	19.3	0.0
2001-Feb-15 Thu	8.287	###	8	###	579,259	###	12.3	12.3	0.0
2001-Feb-14 Wed	8.2	8.23	###	8.23	252,787	###	74.8	74.8	0.6
2001-Feb-13 Tue	###	###	###	###			###	###	0.0
2001-Feb-12 Mon	###	###	###	###			###	###	0.0
2001-Feb-09 Fri	###	###	###	8.26	314,427	0	32.0	32.0	0.6
2001-Feb-08 Thu	8.46	8.46	8.27	###			###	###	0.0
2001-Feb-07 Wed	###	###	8.4	8.45			23.6	23.6	###
2001-Feb-06 Tue	8.79	8.79	###	###	191,774	842,846	###	###	0.0
2001-Feb-05 Mon	8.8	8.8	###	###			37.7	37.7	0.0
2001-Feb-02 Fri	8.889	8.889	8.75	8.79			###	###	0.6
2001-Feb-01 Thu	8.78	8.78	8.75	8.76	97,525	###	30.1	30.1	0.6
2001-Jan-31 Wed	8.79	8.8	8.72	8.79			72.1	72.1	0.6
2001-Jan-30 Tue	8.73	8.8	###	###	55,088	242,387	###	###	0.0
2001-Jan-29 Mon	8.8	###	8.72	###	27,929	121,770	###	###	0.0
2001-Jan-25 Thu	###	8.8	###	8.8	303,673	###	###	###	0.6
2001-Jan-24 Wed	###	###	###	###	669,622	0	83.3	83.3	0.0
2001-Jan-23 Tue	8.8	8.8	8.4	8.4			###	###	###
2001-Jan-22 Mon	8.927	8.927	8.72	8.8	151,879	###	###	###	0.6
2001-Jan-19 Fri	8.5	8.82	8.48	8.75	196,749	1,701,878	###	###	0.6
2001-Jan-18 Thu	8.55	8.55	8.45	8.48	130,977	###	21.3	21.3	0.6
2001-Jan-17 Wed	###	###	###	8.55			85.9	85.9	###
2001-Jan-16 Tue	###	8.41	8.29	###	978,081	8,166,976	###	###	0.0
2001-Jan-15 Mon	8.785	8.81	8.2	8.5			###	###	0.6
2001-Jan-12 Fri	###	###	8.74	8.8	1,080,652	4,722,449	31.1	31.1	0.6
2001-Jan-11 Thu	9	9	8.75	8.75			15.9	15.9	0.6
2001-Jan-10 Wed	###	###	8.85	###			###	###	0.0
2001-Jan-09 Tue	8.8	9.2	8.79	###			###	###	0.0
2001-Jan-08 Mon	###	8.8	8.76	8.8			###	###	0.6
2001-Jan-05 Fri	8.71	8.71	###	8.7	145,726	###	32.6	32.6	###
2001-Jan-04 Thu	8.82	8.83	###	8.7	716,524	3,163,453	###	###	###
2001-Jan-03 Wed	8.88	8.88	8.74	8.77			###	###	###
2001-Jan-02 Tue	8.8	###	8.78	8.88			78.9	78.9	0.6
2001-Jan-01 Mon	8.79	8.82	8.7	8.76			###	###	0.6
2000-Dec-29 Fri	8.79	8.82	8.7	8.76			###	###	0.6
2000-Dec-28 Thu	8.79	8.8	8.79	8.79	80,222	705,552	73.0	73.0	0.6
2000-Dec-27 Wed	8.75	8.8	8.7	8.79	96,420	843,675	70.5	70.5	0.6
2000-Dec-26 Tue	###	8.75	###	8.7	532,072	###	###	###	###
2000-Dec-25 Mon	###	8.75	###	8.7	532,072	###	###	###	###
2000-Dec-22 Fri	###	8.75	###	8.7	532,072	###	###	###	###
2000-Dec-21 Thu	8.8	8.8	###	8.7	251,740	1,107,656	33.5	33.5	###
2000-Dec-20 Wed	8.74	8.83	###	8.8			81.2	81.2	0.6
2000-Dec-19 Tue	8.52	8.83	8.52	8.75	871,881	###	90.1	90.1	0.6
2000-Dec-18 Mon	###	###	8.51	8.55	352,645	###	###	###	###
2000-Dec-15 Fri	###	8.7	8.55	###			###	###	0.0
2000-Dec-14 Thu	8.7	8.7	###	###			31.1	31.1	0.0
2000-Dec-13 Wed	8.7	8.7	###	8.7			###	###	###
2000-Dec-12 Tue	8.86	8.86	###	8.7	374,122	###	###	###	###
2000-Dec-11 Mon	###	###	8.82	8.85			###	###	0.6
2000-Dec-08 Fri	###	###	8.87	8.88	157,877	700,184	29.9	29.9	0.6
2000-Dec-07 Thu	###	###	###	###	284,057	0	29.2	29.2	0.0
2000-Dec-06 Wed	###	9	###	###			81.2	81.2	0.0
2000-Dec-05 Tue	8.7	###	###	8.87			###	###	###
2000-Dec-04 Mon	8.75	8.8	###	8.7			###	###	###
2000-Dec-01 Fri	###	9	8.79	8.8			###	###	0.6
2000-Nov-30 Thu	8.8	###	8.8	###			###	###	0.0
2000-Nov-29 Wed	9	9	###	8.829			###	###	###
2000-Nov-28 Tue	8.628	###	8.628	###	620,745	###	95.3	95.3	0.0
2000-Nov-27 Mon	###	8.4	###	8.4	509,387	2,139,425	###	###	###
2000-Nov-24 Fri	###	###	###	###	219,654	0	###	###	0.0
2000-Nov-23 Thu	7.944	8	###	8	501,281	2,005,124	###	###	###
2000-Nov-22 Wed	7.85	###	7.85	###			###	###	0.0
2000-Nov-21 Tue	7.951	7.951	7.85	7.85	781,352	6,173,071	26.6	26.6	###
2000-Nov-20 Mon	###	###	7.84	###			75.4	75.4	0.0
2000-Nov-17 Fri	###	###	7.85	###			###	###	0.0
2000-Nov-16 Thu	7.85	###	7.84	7.84	86,674	###	36.1	36.1	0.6
2000-Nov-15 Wed	7.85	7.85	7.84	7.85			69.2	69.2	###
2000-Nov-13 Mon	7.85	###	7.81	7.81			32.8	32.8	0.6
2000-Nov-10 Fri	###	###	7.81	7.847	123,858	###	25.4	25.4	###
2000-Nov-09 Thu	###	8	###	###	113,224	###	25.0	25.0	0.0
2000-Nov-08 Wed	7.86	###	7.85	7.85	1,482,922	###	###	###	###
2000-Nov-07 Tue	7.7	7.88	7.7	7.851	348,470	2,714,581	###	###	###
2000-Nov-06 Mon	7.81	7.81	7.56	7.7	447,527	3,439,244	###	###	0.6
2000-Nov-03 Fri	7.87	###	7.74	7.74	116,586	451,187	###	###	0.6
2000-Nov-02 Thu	7.79	7.81	7.75	7.8			###	###	0.6
2000-Nov-01 Wed	7.8	7.81	###	7.79			###	###	###
2000-Oct-31 Tue	###	8	7.75	7.8	193,520	1,523,970	26.2	26.2	0.6
2000-Oct-30 Mon	###	7.85	7.7	7.85			###	###	###
2000-Oct-27 Fri	7.56	###	7.5	7.55			28.5	28.5	###
2000-Oct-26 Thu	7.51	7.71	7.5	7.56	127,270	967,888	74.6	74.6	0.5
2000-Oct-25 Wed	###	###	7.47	7.53			17.3	17.3	0.5
2000-Oct-24 Tue	7.87	7.87	7.71	7.74	238,546	1,858,273	###	###	0.6
2000-Oct-23 Mon	###	###	7.89	7.89			###	###	###
2000-Oct-20 Fri	###	###	###	###	74,642	0	###	###	0.0
2000-Oct-19 Thu	8	###	###	8			###	###	###
2000-Oct-18 Wed	###	###	###	8	1,015,222	0	###	###	###
2000-Oct-17 Tue	###	###	###	###			###	###	0.0
2000-Oct-16 Mon	###	8.2	###	###			###	###	0.0
2000-Oct-13 Fri	7.85	8	7.85	###			76.2	76.2	0.0
2000-Oct-12 Thu	###	###	7.86	###	405,973	1,595,473	26.8	26.8	0.0
2000-Oct-11 Wed	8.24	###	###	8.2			###	###	0.6
2000-Oct-10 Tue	###	8.22	###	8.2	468,173	###	###	###	0.6
2000-Oct-09 Mon	###	###	7.77	###	62,624	###	82.7	82.7	0.0
2000-Oct-06 Fri	###	7.83	###	7.82	412,928	###	###	###	0.6
2000-Oct-05 Thu	7.5	###	7.5	###			###	###	0.0
2000-Oct-04 Wed	###	7.52	###	7.52			86.8	86.8	0.5
2000-Oct-03 Tue	7.44	7.45	###	7.4			27.8	27.8	0.5
2000-Oct-02 Mon	###	###	###	###			26.0	26.0	0.0
2000-Sep-29 Fri	7.48	7.48	7.2	###			###	###	0.0
2000-Sep-28 Thu	###	7.49	###	7.48			79.6	79.6	0.5
2000-Sep-27 Wed	###	7.4	###	7.4	230,827	854,059	###	###	0.5
2000-Sep-26 Tue	###	7.4	7.29	7.4	344,420	###	###	###	0.5
2000-Sep-25 Mon	7.2	###	###	###	380,552	0	###	###	0.0
2000-Sep-22 Fri	###	7.28	###	7.24			###	###	0.5
2000-Sep-21 Thu	7.2	7.29	7.2	###			###	###	0.0
2000-Sep-20 Wed	###	7.24	###	7.2			82.4	82.4	0.5
2000-Sep-19 Tue	###	###	###	###	289,242	0	26.7	26.7	0.0
2000-Sep-18 Mon	###	###	###	###	115,378	0	###	###	0.0
2000-Sep-15 Fri	###	###	###	7.4			###	###	0.5
2000-Sep-14 Thu	7.529	###	7.52	7.54			###	###	0.5
2000-Sep-13 Wed	7.341	7.53	7.28	7.5	474,853	3,516,286	###	###	0.5
2000-Sep-12 Tue	7.4	7.4	7.29	7.345			###	###	0.5
2000-Sep-11 Mon	###	7.44	###	7.44	403,683	###	87.8	87.8	###
2000-Sep-08 Fri	###	###	###	###	139,854	0	87.6	87.6	0.0
2000-Sep-07 Thu	###	7.25	###	7.25	154,885	561,458	89.4	89.4	0.5
2000-Sep-06 Wed	###	###	###	###			###	###	0.0
2000-Sep-05 Tue	###	###	###	###	421,120	0	###	###	0.0
2000-Sep-04 Mon	###	###	###	###	67,827	0	75.9	75.9	0.0
2000-Sep-01 Fri	###	###	7	###	189,056	###	72.6	72.6	0.0
2000-Aug-31 Thu	###	###	6.8	###	172,343	###	###	###	0.0
2000-Aug-30 Wed	7.142	7.2	###	###	125,077	450,277	37.2	37.2	0.0
2000-Aug-29 Tue	###	###	###	###			###	###	0.0
2000-Aug-28 Mon	7.247	###	###	7.084			21.6	21.6	###
2000-Aug-25 Fri	###	7.51	###	7.2	581,277	###	26.8	26.8	0.5
2000-Aug-24 Thu	6.8	###	6.8	6.858			76.7	76.7	###
2000-Aug-23 Wed	6.85	6.85	6.8	6.84			42.9	42.9	0.5
2000-Aug-22 Tue	6.7	6.85	6.7	6.85	277,659	###	###	###	###
2000-Aug-21 Mon	6.74	6.85	6.7	6.7			33.5	33.5	0.5
2000-Aug-18 Fri	6.75	6.76	6.7	6.74			###	###	###
2000-Aug-17 Thu	6.79	6.8	6.7	6.7			24.9	24.9	0.5
2000-Aug-16 Wed	6.54	6.79	6.5	6.79			###	###	0.5
2000-Aug-15 Tue	6.45	6.5	###	6.45			73.2	73.2	###
2000-Aug-14 Mon	###	###	6.45	6.45			19.5	19.5	###
2000-Aug-11 Fri	6.5	###	6.5	###	153,526	498,959	78.5	78.5	0.0
2000-Aug-10 Thu	6.58	###	6.5	6.55			###	###	0.5
2000-Aug-09 Wed	6.45	###	6.45	6.55			82.4	82.4	0.5
2000-Aug-08 Tue	6.4	6.48	###	6.48	375,226	###	81.0	81.0	0.5
2000-Aug-07 Mon	###	6.4	6.2	6.4			###	###	0.5
2000-Aug-04 Fri	6.42	6.42	6.2	###	255,322	1,611,081	19.3	19.3	0.0
2000-Aug-03 Thu	6.4	6.42	###	###	143,445	460,458	29.5	29.5	0.0
2000-Aug-02 Wed	6.27	6.44	6.27	6.44			88.3	88.3	0.5
2000-Aug-01 Tue	6.485	6.485	6.27	6.27			12.5	12.5	0.4
2000-Jul-31 Mon	6.488	6.5	###	6.5			###	###	0.5
2000-Jul-28 Fri	###	6.76	6.55	6.58			20.1	20.1	0.5
2000-Jul-27 Thu	6.85	6.85	6.73	6.76	205,924	1,398,223	31.2	31.2	0.5
2000-Jul-26 Wed	6.89	###	6.82	6.85	152,426	519,772	35.5	35.5	###
2000-Jul-25 Tue	###	###	6.8	###			26.6	26.6	0.0
2000-Jul-24 Mon	###	###	###	7			###	###	0.5
2000-Jul-21 Fri	###	7.041	###	7.041	298,385	###	63.7	63.7	0.5
2000-Jul-20 Thu	###	###	###	###			###	###	0.0
2000-Jul-19 Wed	###	###	###	###			87.9	87.9	0.0
2000-Jul-18 Tue	###	###	6.88	###			76.7	76.7	0.0
2000-Jul-17 Mon	6.87	###	6.83	###	458,987	1,567,440	###	###	0.0
2000-Jul-14 Fri	6.8	###	6.8	6.87			74.9	74.9	###
2000-Jul-13 Thu	6.7	6.8	###	6.75			###	###	0.5
2000-Jul-12 Wed	6.72	6.72	6.55	6.7			32.0	32.0	0.5
2000-Jul-11 Tue	6.7	6.74	###	6.72			###	###	0.5
2000-Jul-10 Mon	###	6.83	###	6.73	57,950	###	29.9	29.9	###
2000-Jul-07 Fri	6.84	6.88	6.8	###			###	###	0.0
2000-Jul-06 Thu	6.84	###	###	6.8			27.8	27.8	0.5
2000-Jul-05 Wed	6.775	6.84	###	6.75			###	###	0.5
2000-Jul-04 Tue	###	###	6.74	6.75			###	###	0.5
2000-Jul-03 Mon	6.85	6.86	6.73	6.79	2,182,352	14,829,081	###	###	0.5
2000-Jun-30 Fri	6.79	6.878	6.71	6.878			61.6	61.6	###
2000-Jun-29 Thu	6.653	6.79	6.56	6.79			68.3	68.3	0.5
2000-Jun-28 Wed	###	6.55	###	6.55	483,488	1,583,423	89.1	89.1	0.5
2000-Jun-27 Tue	###	###	###	###	692,921	0	###	###	0.0
2000-Jun-26 Mon	###	6.26	###	###			78.5	78.5	0.0
2000-Jun-23 Fri	###	###	###	###			###	###	0.0
2000-Jun-22 Thu	###	###	###	5.84	2,003,552	0	###	###	0.4
2000-Jun-21 Wed	5.953	5.953	5.8	5.85	329,548	1,936,588	###	###	0.4
2000-Jun-20 Tue	5.955	6	###	###	327,072	###	45.3	45.3	0.0
2000-Jun-19 Mon	###	6	###	###	610,254	###	72.4	72.4	0.0
2000-Jun-16 Fri	5.847	###	5.82	###			###	###	0.0
2000-Jun-15 Thu	###	###	5.85	5.88			37.3	37.3	0.4
2000-Jun-14 Wed	###	###	5.85	###			37.5	37.5	0.0
2000-Jun-13 Tue	5.76	5.89	5.74	5.86	66,021	###	###	###	0.4
2000-Jun-12 Mon	5.76	5.76	5.76	5.76	0				###
2000-Jun-08 Thu	5.81	5.81	5.74	5.76			28.7	28.7	###
2000-Jun-07 Wed	5.77	5.81	5.77	5.81	39,540	###	77.7	77.7	###
2000-Jun-06 Tue	###	5.71	###	5.7			73.1	73.1	0.4
2000-Jun-05 Mon	5.81	5.81	###	###	42,622	###	22.2	22.2	0.0
2000-Jun-02 Fri	###	5.7	###	5.7			###	###	0.4
2000-Jun-01 Thu	###	6	5.7	5.7	366,185	2,142,182	12.3	12.3	0.4
2000-May-31 Wed	###	###	5.7	###	98,547	280,858	74.1	74.1	0.0
2000-May-30 Tue	5.7	5.8	###	5.8			###	###	0.4
2000-May-29 Mon	5.7	5.7	5.56	5.7	37,177	###	71.1	71.1	0.4
2000-May-26 Fri	###	5.7	5.56	###	333,252	###	###	###	0.0
2000-May-25 Thu	5.55	5.59	5.52	5.59			80.1	80.1	###
2000-May-24 Wed	###	###	5.53	5.55			###	###	###
2000-May-23 Tue	###	5.7	###	5.7	164,185	467,927	###	###	0.4
2000-May-22 Mon	5.74	5.74	###	###			34.0	34.0	0.0
2000-May-19 Fri	###	5.7	###	###	200,540	###	###	###	0.0
2000-May-18 Thu	###	###	5.56	###			72.9	72.9	0.0
2000-May-17 Wed	5.545	###	5.545	###			79.7	79.7	0.0
2000-May-16 Tue	###	###	5.55	###	87,974	244,127	32.2	32.2	0.0
2000-May-15 Mon	5.71	5.72	###	5.651	272,689	###	###	###	###
2000-May-12 Fri	###	###	5.7	5.7			11.6	11.6	0.4
2000-May-11 Thu	###	5.7	5.59	5.7	93,344	526,926	81.7	81.7	0.4
2000-May-10 Wed	5.627	###	5.54	5.54	80,656	###	###	###	0.4
2000-May-09 Tue	###	###	###	###			###	###	0.0
2000-May-08 Mon	5.85	5.85	5.8	5.82			###	###	0.4
2000-May-05 Fri	5.75	5.85	5.75	5.8	214,751	1,245,555	62.9	62.9	0.4
2000-May-04 Thu	###	###	5.76	5.76	79,453	228,824	###	###	###
2000-May-03 Wed	###	###	###	5.8	453,276	0	27.5	27.5	0.4
2000-May-02 Tue	###	###	###	###			84.4	84.4	0.0
2000-May-01 Mon	5.758	5.82	5.75	5.75	127,877	###	###	###	###
2000-Apr-28 Fri	###	5.7	###	5.7	763,628	###	74.8	74.8	0.4
2000-Apr-27 Thu	5.52	###	5.5	###			87.0	87.0	0.0
2000-Apr-26 Wed	5.428	5.59	5.428	5.56	22,278	122,729	86.7	86.7	0.4
2000-Apr-25 Tue	5.41	5.41	5.41	5.41	0				###
2000-Apr-24 Mon	5.41	5.41	5.41	5.41	0				###
2000-Apr-21 Fri	5.41	5.41	5.41	5.41	0				###
2000-Apr-20 Thu	5.46	5.46	5.4	5.41			###	###	###
2000-Apr-19 Wed	5.7	5.7	###	5.555			###	###	###
2000-Apr-18 Tue	###	5.75	5.59	###	423,087	###	###	###	0.0
2000-Apr-17 Mon	5.552	5.552	###	###	298,527	###	###	###	0.0
2000-Apr-14 Fri	5.53	5.76	5.53	###	167,827	947,383	72.3	72.3	0.0
2000-Apr-13 Thu	5.57	5.57	###	5.57			###	###	0.4
2000-Apr-12 Wed	5.59	5.59	5.56	5.57	33,576	187,186	35.3	35.3	0.4
2000-Apr-11 Tue	###	###	###	###			87.9	87.9	0.0
2000-Apr-07 Fri	###	###	5.55	###			66.3	66.3	0.0
2000-Apr-06 Thu	5.7	5.7	5.5	5.55	234,343	1,312,320	###	###	###
2000-Apr-05 Wed	5.75	5.76	###	5.7	423,625	1,220,040	###	###	0.4
2000-Apr-04 Tue	###	###	5.73	5.75	363,370	1,041,055	30.2	30.2	###
2000-Apr-03 Mon	5.882	6	5.882	6	214,980	###	85.1	85.1	0.4
2000-Mar-31 Fri	6	###	###	###	432,145	0	###	###	0.0
2000-Mar-30 Thu	6	###	###	6			###	###	0.4
2000-Mar-29 Wed	6	###	6	6	566,156	###	###	###	0.4
2000-Mar-28 Tue	6	###	###	###			38.3	38.3	0.0
2000-Mar-24 Fri	###	###	###	###	76,871	0	###	###	0.0
2000-Mar-23 Thu	###	###	###	6	255,570	0	39.3	39.3	0.4
2000-Mar-22 Wed	###	###	6	###			###	###	0.0
2000-Mar-21 Tue	###	###	6	###	31,975	95,925	###	###	0.0
2000-Mar-20 Mon	6.25	###	###	###			28.2	28.2	0.0
2000-Mar-17 Fri	6.143	###	6.143	6.24	165,157	507,279	###	###	0.4
2000-Mar-16 Thu	5.955	###	###	###			74.6	74.6	0.0
2000-Mar-15 Wed	5.77	6	###	###	244,282	732,846	83.1	83.1	0.0
2000-Mar-14 Tue	6.141	6.141	###	5.77	487,756	1,497,654	###	###	0.4
2000-Mar-13 Mon	###	###	###	###	1,195,174	0	71.6	71.6	0.0
2000-Mar-10 Fri	6.185	###	###	###	322,924	0	###	###	0.0
2000-Mar-09 Thu	6.472	6.472	6.29	###	115,955	###	19.1	19.1	0.0
2000-Mar-08 Wed	###	6.5	###	6.4			###	###	0.5
2000-Mar-07 Tue	6.684	6.684	6.4	6.58			###	###	0.5
2000-Mar-06 Mon	6.74	6.74	###	###	209,943	###	###	###	0.0
2000-Mar-03 Fri	###	###	6.55	6.74	342,140	###	###	###	###
2000-Mar-02 Thu	###	###	###	###	118,685	0	37.3	37.3	0.0
2000-Mar-01 Wed	###	7	###	7			69.4	69.4	0.5
2000-Feb-29 Tue	###	###	6.55	###	213,170	###	###	###	0.0
2000-Feb-28 Mon	6.644	###	###	###			77.7	77.7	0.0
2000-Feb-25 Fri	###	###	6.51	###			70.5	70.5	0.0
2000-Feb-24 Thu	###	###	###	###	186,421	0	74.1	74.1	0.0
2000-Feb-23 Wed	###	6.7	###	###	51,773	###	73.7	73.7	0.0
2000-Feb-22 Tue	6.89	6.89	###	###			22.9	22.9	0.0
2000-Feb-21 Mon	###	###	6.51	###			34.3	34.3	0.0
2000-Feb-18 Fri	###	7	###	###	147,379	515,826	35.7	35.7	0.0
2000-Feb-17 Thu	7.081	###	###	7			###	###	0.5
2000-Feb-16 Wed	###	7.2	7	###	299,150	###	39.1	39.1	0.0
2000-Feb-15 Tue	###	###	###	###			###	###	0.0
2000-Feb-14 Mon	7	###	###	7			68.1	68.1	0.5
2000-Feb-11 Fri	7.059	###	7	###			###	###	0.0
2000-Feb-10 Thu	7.2	7.2	###	###	135,780	###	25.3	25.3	0.0
2000-Feb-09 Wed	7.26	###	###	###			25.3	25.3	0.0
2000-Feb-08 Tue	6.874	###	6.81	###	306,721	1,044,385	90.2	90.2	0.0
2000-Feb-07 Mon	###	###	6.8	###			###	###	0.0
2000-Feb-04 Fri	###	###	6.8	###	52,240	###	38.0	38.0	0.0
2000-Feb-03 Thu	6.7	###	6.7	###	531,684	1,781,141	###	###	0.0
2000-Feb-02 Wed	###	6.8	###	6.7	98,729	335,678	73.6	73.6	0.5
2000-Feb-01 Tue	6.79	6.8	###	###			29.5	29.5	0.0
2000-Jan-31 Mon	###	###	6.8	6.8			32.3	32.3	0.5
2000-Jan-28 Fri	###	###	6.85	###			###	###	0.0
2000-Jan-27 Thu	6.7	7	6.7	###	280,628	###	83.8	83.8	0.0
2000-Jan-25 Tue	6.58	###	6.52	###	65,159	###	73.5	73.5	0.0
2000-Jan-24 Mon	6.55	###	6.53	6.55	140,659	459,251	###	###	0.5
2000-Jan-21 Fri	6.5	6.55	6.5	6.55	58,729	###	68.9	68.9	0.5
2000-Jan-20 Thu	6.45	6.5	6.45	6.48	140,248	###	###	###	0.5
2000-Jan-19 Wed	6.5	6.53	6.42	6.45	21,948	###	###	###	###
2000-Jan-18 Tue	6.49	6.49	6.4	6.45	806,341	###	32.3	32.3	###
2000-Jan-17 Mon	6.74	6.74	6.45	6.46			###	###	###
2000-Jan-14 Fri	6.274	6.53	6.24	6.53	146,375	###	###	###	###
2000-Jan-13 Thu	###	###	6.5	6.5			###	###	0.5
2000-Jan-12 Wed	6.59	###	6.59	###			75.3	75.3	0.0
2000-Jan-11 Tue	###	###	6.622	6.622	474,386	###	23.8	23.8	0.5
2000-Jan-10 Mon	6.654	###	###	6.75			77.5	77.5	0.5
2000-Jan-07 Fri	6.842	6.842	###	###			19.8	19.8	0.0
2000-Jan-06 Thu	6.981	7	6.84	6.85	652,582	###	24.3	24.3	###
2000-Jan-05 Wed	6.841	###	6.7	###	213,583	###	81.1	81.1	0.0
2000-Jan-04 Tue	7.141	7.141	###	###			###	###	0.0
1999-Dec-31 Fri	7.055	###	###	###	31,470	0	74.4	74.4	0.0
1999-Dec-30 Thu	7.055	###	###	###	31,470	0	74.4	74.4	0.0
1999-Dec-29 Wed	###	###	###	###	14,852	0	29.7	29.7	0.0
1999-Dec-28 Tue	6.857	###	6.857	###	124,046	###	89.4	89.4	0.0
1999-Dec-27 Mon	6.857	###	6.857	###	124,046	###	89.4	89.4	0.0
1999-Dec-24 Fri	6.857	###	6.857	###	124,046	###	89.4	89.4	0.0
1999-Dec-23 Thu	7	###	6.85	6.85	55,372	189,649	17.8	17.8	###
1999-Dec-22 Wed	###	###	###	###			62.8	62.8	0.0
1999-Dec-21 Tue	###	###	###	###	223,944	0	19.7	19.7	0.0
1999-Dec-20 Mon	###	###	7.2	###			34.9	34.9	0.0
1999-Dec-17 Fri	###	###	7.25	###	60,821	220,476	36.1	36.1	0.0
1999-Dec-16 Thu	7.55	7.71	###	###			###	###	0.0
1999-Dec-15 Wed	7.2	###	7.2	###	348,340	1,254,024	###	###	0.0
1999-Dec-14 Tue	###	7.2	7	7.2	255,222	1,812,076	91.0	91.0	0.5
1999-Dec-13 Mon	###	7.2	6.89	###	547,584	3,857,729	###	###	0.0
1999-Dec-10 Fri	6.75	6.85	6.75	6.85	303,089	###	79.8	79.8	###
1999-Dec-09 Thu	###	6.75	6.7	6.73	575,381	###	74.0	74.0	###
1999-Dec-08 Wed	6.751	6.751	###	6.655			23.5	23.5	0.5
1999-Dec-07 Tue	###	###	###	###	103,053	0	###	###	0.0
1999-Dec-06 Mon	6.8	6.8	6.5	6.75			44.2	44.2	0.5
1999-Dec-03 Fri	6.4	6.45	###	6.41	343,627	###	###	###	0.5
1999-Dec-02 Thu	6.225	6.25	###	6.25	995,225	3,110,078	###	###	###
1999-Dec-01 Wed	###	###	6.2	6.25	504,622	1,564,328	14.1	14.1	###
1999-Nov-30 Tue	###	6.4	###	6.4	229,880	###	78.7	78.7	0.5
1999-Nov-29 Mon	6.2	6.4	6.2	6.4	75,089	###	86.6	86.6	0.5
1999-Nov-26 Fri	6.45	6.5	###	6.4	87,382	###	27.5	27.5	0.5
1999-Nov-25 Thu	###	###	6.45	6.45			###	###	###
1999-Nov-24 Wed	6.7	6.7	###	###			###	###	0.0
1999-Nov-23 Tue	6.8	6.8	6.71	6.75	179,282	1,211,049	###	###	0.5
1999-Nov-22 Mon	###	6.8	6.55	6.8	85,548	###	###	###	0.5
1999-Nov-19 Fri	###	###	6.5	6.8	45,054	146,425	25.8	25.8	0.5
1999-Nov-18 Thu	6.8	###	6.8	6.83	73,729	250,678	###	###	0.5
1999-Nov-17 Wed	###	6.85	###	6.85			81.2	81.2	###
1999-Nov-16 Tue	###	6.71	###	6.7			77.1	77.1	0.5
1999-Nov-15 Mon	###	###	6.25	6.55	346,452	###	92.2	92.2	0.5
1999-Nov-12 Fri	6.241	6.28	6.23	6.25	77,246	483,173	61.7	61.7	###
1999-Nov-11 Thu	6.2	6.27	###	6.24			60.6	60.6	0.4
1999-Nov-10 Wed	###	6.2	###	###	83,041	257,427	66.1	66.1	0.0
1999-Nov-09 Tue	6.059	###	6.059	###	95,573	###	###	###	0.0
1999-Nov-08 Mon	###	###	###	###			76.8	76.8	0.0
1999-Nov-05 Fri	###	###	###	###			31.1	31.1	0.0
1999-Nov-04 Thu	###	###	###	###	270,580	0	19.3	19.3	0.0
1999-Nov-03 Wed	###	6.25	###	###	155,040	###	69.9	69.9	0.0
1999-Nov-02 Tue	###	###	###	###			70.8	70.8	0.0
1999-Nov-01 Mon	6.25	6.25	###	###	42,079	###	29.6	29.6	0.0
1999-Oct-29 Fri	###	6.25	6	###	153,584	###	###	###	0.0
1999-Oct-28 Thu	###	###	6	###	54,178	###	###	###	0.0
1999-Oct-27 Wed	###	###	###	###	95,840	0	71.7	71.7	0.0
1999-Oct-26 Tue	###	###	###	###			###	###	0.0
1999-Oct-25 Mon	###	###	###	###			###	###	0.0
1999-Oct-22 Fri	###	###	###	6			70.0	70.0	0.4
1999-Oct-21 Thu	###	###	###	###	217,186	0	###	###	0.0
1999-Oct-20 Wed	6	###	6	6			64.0	64.0	0.4
1999-Oct-19 Tue	###	###	5.87	###			###	###	0.0
1999-Oct-18 Mon	###	###	5.8	5.85			###	###	0.4
1999-Oct-15 Fri	6.2	###	6.2	6.28	163,824	507,854	###	###	0.4
1999-Oct-14 Thu	###	6.2	###	6.2	154,522	###	###	###	0.4
1999-Oct-13 Wed	6.2	6.2	###	###	50,977	158,028	24.9	24.9	0.0
1999-Oct-12 Tue	###	6.2	###	6.2			74.1	74.1	0.4
1999-Oct-11 Mon	###	###	###	###	109,147	0	31.1	31.1	0.0
1999-Oct-08 Fri	6.25	6.25	6	###	317,658	1,945,655	###	###	0.0
1999-Oct-07 Thu	###	###	###	###			###	###	0.0
1999-Oct-06 Wed	6.75	6.75	6.29	###	34,450	###	4.1	4.1	0.0
1999-Oct-05 Tue	6.7	6.8	###	6.7	153,243	521,026	72.5	72.5	0.5
1999-Oct-04 Mon	6.55	###	6.5	###			78.0	78.0	0.0
1999-Oct-01 Fri	###	###	###	6.53			###	###	###
1999-Sep-30 Thu	###	6.5	###	6.42	211,774	###	###	###	0.5
1999-Sep-29 Wed	###	###	###	###			85.5	85.5	0.0
1999-Sep-27 Mon	###	###	###	###			###	###	0.0
1999-Sep-24 Fri	6	###	###	###	144,781	0	###	###	0.0
1999-Sep-23 Thu	5.983	###	###	###			78.2	78.2	0.0
1999-Sep-22 Wed	5.7	###	5.7	5.85			87.7	87.7	0.4
1999-Sep-21 Tue	5.8	5.85	5.74	5.74	71,579	###	26.7	26.7	0.4
1999-Sep-20 Mon	5.73	5.8	5.72	5.8			85.5	85.5	0.4
1999-Sep-17 Fri	###	###	5.55	###	321,077	890,988	4.2	4.2	0.0
1999-Sep-16 Thu	6.446	6.446	###	###			9.0	9.0	0.0
1999-Sep-15 Wed	###	6.5	###	6.5			95.0	95.0	0.5
1999-Sep-14 Tue	###	###	###	###	268,385	0	###	###	0.0
1999-Sep-13 Mon	###	###	###	5.82	1,266,945	0	86.5	86.5	0.4
1999-Sep-10 Fri	###	###	###	###			###	###	0.0
1999-Sep-09 Thu	5	###	###	5			67.2	67.2	0.4
1999-Sep-08 Wed	4.943	###	###	###			30.1	30.1	0.0
1999-Sep-07 Tue	5	5	###	###	119,258	298,145	###	###	0.0
1999-Sep-06 Mon	5	###	###	###	123,185	0	16.6	16.6	0.0
1999-Sep-03 Fri	4.749	4.88	4.749	4.82	55,658	###	###	###	0.3
1999-Sep-02 Thu	###	###	4.75	4.78			###	###	###
1999-Sep-01 Wed	###	###	4.85	###			###	###	0.0
1999-Aug-31 Tue	4.85	###	4.8	4.89			80.2	80.2	###
1999-Aug-30 Mon	###	###	4.8	###	125,380	###	73.2	73.2	0.0
1999-Aug-27 Fri	4.75	###	###	4.7			22.9	22.9	0.3
1999-Aug-26 Thu	###	4.7	4.55	###	226,027	1,045,374	###	###	0.0
1999-Aug-25 Wed	###	4.55	###	4.5	90,144	205,077	###	###	###
1999-Aug-24 Tue	###	###	###	###	11,576	0	###	###	0.0
1999-Aug-23 Mon	###	###	###	###	55,022	0	70.8	70.8	0.0
1999-Aug-20 Fri	###	###	4.26	###	97,681	###	###	###	0.0
1999-Aug-19 Thu	4.29	4.4	4.29	###	89,155	387,378	###	###	0.0
1999-Aug-18 Wed	###	4.4	###	###			###	###	0.0
1999-Aug-17 Tue	###	4.25	###	4.25	297,557	###	98.2	98.2	###
1999-Aug-16 Mon	###	###	###	###	118,083	0	###	###	0.0
1999-Aug-13 Fri	###	###	###	###			###	###	0.0
1999-Aug-12 Thu	###	###	###	###	41,448	0	###	###	0.0
1999-Aug-11 Wed	###	###	###	###	69,451	0	###	###	0.0
1999-Aug-10 Tue	4.2	4.2	###	###	86,041	180,686	41.0	41.0	0.0
1999-Aug-09 Mon	###	###	###	###	26,871	0	###	###	0.0
1999-Aug-06 Fri	###	###	###	###	38,141	0	21.2	21.2	0.0
1999-Aug-05 Thu	4.2	###	4.2	###			90.2	90.2	0.0
1999-Aug-04 Wed	###	###	4.2	4.2			###	###	###
1999-Aug-03 Tue	###	###	4.27	###			80.9	80.9	0.0
1999-Aug-02 Mon	4.25	###	###	###	11,354	0	###	###	0.0
1999-Jul-30 Fri	###	###	###	###	14,149	0	###	###	0.0
1999-Jul-29 Thu	###	###	4.28	###			73.1	73.1	0.0
1999-Jul-28 Wed	4.25	###	4.25	###			88.4	88.4	0.0
1999-Jul-27 Tue	4.2	4.29	4.2	4.283			84.3	84.3	0.3
1999-Jul-26 Mon	###	###	4.2	4.29	19,046	###	33.0	33.0	###
1999-Jul-23 Fri	###	###	4.28	###	51,123	###	27.0	27.0	0.0
1999-Jul-22 Thu	###	###	4.28	###	13,751	29,427	68.8	68.8	0.0
1999-Jul-21 Wed	4.29	###	4.27	###			###	###	0.0
1999-Jul-20 Tue	4.24	###	4.24	###			77.9	77.9	0.0
1999-Jul-19 Mon	4.2	4.25	4.2	4.25	20,628	87,153	###	###	###
1999-Jul-16 Fri	4.23	4.25	4.2	4.25	234,725	###	78.2	78.2	###
1999-Jul-15 Thu	4.251	4.251	4.23	4.23			25.2	25.2	0.3
1999-Jul-14 Wed	4.29	###	4.22	4.22			###	###	###
1999-Jul-13 Tue	###	###	4.25	4.29	330,853	###	###	###	###
1999-Jul-12 Mon	4.25	4.5	4.24	###	26,025	113,729	76.5	76.5	0.0
1999-Jul-09 Fri	4.2	4.24	###	4.24			78.3	78.3	0.3
1999-Jul-08 Thu	4.2	4.2	4.2	4.2	124,189	###	71.7	71.7	###
1999-Jul-07 Wed	4.2	4.25	###	4.2			73.0	73.0	###
1999-Jul-06 Tue	###	4.2	###	4.2	58,722	###	###	###	###
1999-Jul-05 Mon	4.24	4.24	4.2	4.2	133,770	###	20.9	20.9	###
1999-Jul-02 Fri	4.253	4.253	4.2	4.24			###	###	0.3
1999-Jul-01 Thu	4.24	4.25	4.2	4.24			67.4	67.4	0.3
1999-Jun-30 Wed	4.26	4.28	###	4.24			32.7	32.7	0.3
1999-Jun-29 Tue	###	4.25	###	4.25			87.9	87.9	###
1999-Jun-28 Mon	###	4.2	###	4.2			###	###	###
1999-Jun-25 Fri	###	4.25	###	4.25	202,944	431,256	82.8	82.8	###
1999-Jun-24 Thu	###	4.25	###	4.25			86.4	86.4	###
1999-Jun-23 Wed	###	4.2	###	4.2			###	###	###
1999-Jun-22 Tue	###	4.21	###	4.21	61,358	129,158	79.7	79.7	###
1999-Jun-21 Mon	4.21	4.21	4.2	4.2			34.5	34.5	###
1999-Jun-18 Fri	###	4.25	###	4.25			###	###	###
1999-Jun-17 Thu	4.2	4.22	###	4.2			70.3	70.3	###
1999-Jun-16 Wed	###	4.2	###	###			82.4	82.4	0.0
1999-Jun-15 Tue	###	###	###	###	5,423	0	79.8	79.8	0.0
1999-Jun-11 Fri	###	###	###	###	5,251	0	###	###	0.0
1999-Jun-10 Thu	###	4.23	###	4.23	142,784	301,988	###	###	0.3
1999-Jun-09 Wed	4.2	4.2	4.2	4.2			###	###	###
1999-Jun-08 Tue	###	4.159	###	4.159	80,859	168,146	###	###	0.3
1999-Jun-07 Mon	###	4.2	###	###	28,585	60,028	###	###	0.0
1999-Jun-04 Fri	###	4.2	###	###	63,721	###	71.6	71.6	0.0
1999-Jun-03 Thu	###	4.2	###	4.2	540,821	1,135,724	###	###	###
1999-Jun-02 Wed	4.2	4.2	4.059	4.059			###	###	###
1999-Jun-01 Tue	###	###	###	###			79.2	79.2	0.0
1999-May-31 Mon	###	4.222	###	4.222			###	###	###
1999-May-28 Fri	###	4.28	###	4.28	32,750	70,085	89.6	89.6	0.3
1999-May-27 Thu	4.2	4.28	###	4.28			89.0	89.0	0.3
1999-May-26 Wed	4.2	4.28	4.2	4.28	11,345	###	###	###	0.3
1999-May-25 Tue	###	4.2	###	4.2			82.1	82.1	###
1999-May-24 Mon	###	###	###	###	18,659	0	90.0	90.0	0.0
1999-May-21 Fri	###	###	###	###			###	###	0.0
1999-May-20 Thu	4.25	4.25	###	###			27.5	27.5	0.0
1999-May-19 Wed	4.28	4.28	4.25	4.25			###	###	###
1999-May-18 Tue	###	4.28	4	4.28	14,044	58,142	###	###	0.3
1999-May-17 Mon	4.172	4.2	###	###			8.1	8.1	0.0
1999-May-14 Fri	4.22	4.22	###	4.2			23.4	23.4	###
1999-May-13 Thu	4.25	4.25	###	4.2			22.6	22.6	###
1999-May-12 Wed	###	4.29	###	4.28			###	###	0.3
1999-May-11 Tue	###	4.2	4	###	29,150	###	29.7	29.7	0.0
1999-May-10 Mon	###	###	4	###			###	###	0.0
1999-May-07 Fri	###	###	4	###	49,474	98,948	12.7	12.7	0.0
1999-May-06 Thu	4.26	###	4.26	###			###	###	0.0
1999-May-05 Wed	4.25	4.29	4.25	4.25			76.2	76.2	###
1999-May-04 Tue	###	###	4.25	4.25	188,251	###	26.9	26.9	###
1999-May-03 Mon	###	###	###	###	38,555	0	###	###	0.0
1999-Apr-30 Fri	###	4.4	###	4.4			###	###	0.3
1999-Apr-29 Thu	###	4.4	###	4.4	168,441	370,570	###	###	0.3
1999-Apr-28 Wed	###	###	###	###			###	###	0.0
1999-Apr-27 Tue	###	4.4	###	4.373	69,673	153,280	77.7	77.7	0.3
1999-Apr-26 Mon	###	###	###	###			19.3	19.3	0.0
1999-Apr-23 Fri	4.44	4.45	###	4.385			22.4	22.4	###
1999-Apr-22 Thu	###	4.45	###	4.4			###	###	0.3
1999-Apr-21 Wed	4.2	###	###	4.29			###	###	###
1999-Apr-20 Tue	4.2	4.22	4.2	4.21	74,248	312,584	###	###	###
1999-Apr-19 Mon	4.28	4.28	4.24	4.28			###	###	0.3
1999-Apr-16 Fri	4.28	4.28	4.26	4.28	240,280	###	###	###	0.3
1999-Apr-15 Thu	4.26	###	4.26	4.29			72.8	72.8	###
1999-Apr-14 Wed	###	4.26	###	4.26			###	###	0.3
1999-Apr-13 Tue	###	###	###	###			73.9	73.9	0.0
1999-Apr-12 Mon	###	###	###	###	35,840	0	###	###	0.0
1999-Apr-09 Fri	###	###	###	###			###	###	0.0
1999-Apr-08 Thu	###	###	###	###	8,070	0	###	###	0.0
1999-Apr-07 Wed	###	###	###	###			81.9	81.9	0.0
1999-Apr-06 Tue	4.25	4.25	###	###			11.2	11.2	0.0
1999-Apr-01 Thu	###	###	4.25	4.25	5,888	###	###	###	###
1999-Mar-31 Wed	4.25	###	###	###	80,223	0	###	###	0.0
1999-Mar-30 Tue	###	###	4.29	###	175,186	375,773	###	###	0.0
1999-Mar-29 Mon	4.342	###	4.25	###			###	###	0.0
1999-Mar-26 Fri	###	4.42	###	###	35,028	###	###	###	0.0
1999-Mar-25 Thu	###	###	4.2	###	50,947	106,988	###	###	0.0
1999-Mar-24 Wed	4.2	4.273	###	4.273			###	###	0.3
1999-Mar-23 Tue	4.27	4.29	4.25	4.26			###	###	0.3
1999-Mar-22 Mon	4.24	4.27	4.2	4.251			72.7	72.7	###
1999-Mar-19 Fri	###	4.26	###	4.24			###	###	0.3
1999-Mar-18 Thu	4.2	4.2	4.2	4.2			74.7	74.7	###
1999-Mar-17 Wed	4.2	4.2	###	4.2	61,425	###	###	###	###
1999-Mar-16 Tue	###	4.2	###	4.2			76.3	76.3	###
1999-Mar-15 Mon	###	4.2	###	###	58,887	###	###	###	0.0
1999-Mar-12 Fri	###	###	###	###	158,146	0	70.5	70.5	0.0
1999-Mar-11 Thu	###	###	###	###	128,959	0	71.1	71.1	0.0
1999-Mar-10 Wed	###	###	###	###			###	###	0.0
1999-Mar-09 Tue	###	###	###	###			###	###	0.0
1999-Mar-08 Mon	###	###	###	###			###	###	0.0
1999-Mar-05 Fri	4	###	###	###	24,344	0	80.2	80.2	0.0
1999-Mar-04 Thu	###	###	###	4	119,279	0	###	###	0.3
1999-Mar-03 Wed	###	###	###	###			###	###	0.0
1999-Mar-02 Tue	###	###	###	###	359,427	0	76.8	76.8	0.0
1999-Mar-01 Mon	4.141	4.141	4	4			9.2	9.2	0.3
1999-Feb-26 Fri	4.2	4.25	4.2	4.2			73.8	73.8	###
1999-Feb-25 Thu	###	###	###	###			85.4	85.4	0.0
1999-Feb-24 Wed	###	###	###	###	88,122	0	72.3	72.3	0.0
1999-Feb-23 Tue	###	###	###	###			###	###	0.0
1999-Feb-22 Mon	3.922	4	###	4			84.3	84.3	0.3
1999-Feb-19 Fri	3.85	###	3.83	###			75.5	75.5	0.0
1999-Feb-18 Thu	###	3.75	###	3.75			85.1	85.1	0.3
1999-Feb-17 Wed	3.45	###	3.45	###	274,642	473,757	###	###	0.0
1999-Feb-16 Tue	###	3.45	###	3.4	189,549	326,972	83.9	83.9	0.2
1999-Feb-15 Mon	3.343	3.343	###	###	108,778	181,822	34.5	34.5	0.0
1999-Feb-12 Fri	###	3.4	###	###	86,789	147,541	28.2	28.2	0.0
1999-Feb-11 Thu	###	###	###	###	374,559	0	###	###	0.0
1999-Feb-10 Wed	###	###	###	###	200,680	0	30.1	30.1	0.0
1999-Feb-09 Tue	3.28	###	3.26	###	178,170	###	###	###	0.0
1999-Feb-08 Mon	3.21	###	3.21	3.28	241,772	388,044	85.3	85.3	0.2
1999-Feb-05 Fri	3.25	###	3.23	3.24			###	###	###
1999-Feb-04 Thu	3.2	3.26	###	3.25			###	###	0.2
1999-Feb-03 Wed	###	3.2	###	3.2	45,776	73,241	73.3	73.3	0.2
1999-Feb-02 Tue	3.2	3.25	3.2	3.2	79,455	256,242	75.8	75.8	0.2
1999-Feb-01 Mon	3.2	3.2	###	3.2			###	###	0.2
1999-Jan-29 Fri	3.2	3.22	###	###	123,070	198,142	22.5	22.5	0.0
1999-Jan-28 Thu	###	###	###	###			92.0	92.0	0.0
1999-Jan-27 Wed	3	###	###	###			85.2	85.2	0.0
1999-Jan-25 Mon	###	###	###	###	81,556	0	27.2	27.2	0.0
1999-Jan-22 Fri	###	###	###	###			7.8	7.8	0.0
1999-Jan-21 Thu	###	###	###	###	103,253	0	97.2	97.2	0.0
1999-Jan-20 Wed	###	###	###	###			15.3	15.3	0.0
1999-Jan-19 Tue	###	###	###	###			17.3	17.3	0.0
1999-Jan-18 Mon	###	###	###	###			###	###	0.0
1999-Jan-15 Fri	###	###	###	###			###	###	0.0
1999-Jan-14 Thu	2.79	2.79	###	###			###	###	0.0
1999-Jan-13 Wed	###	###	2.79	2.79			###	###	###
1999-Jan-12 Tue	###	###	2.82	2.85	12,850	###	14.4	14.4	###
1999-Jan-11 Mon	2.75	###	2.75	2.85	42,425	###	93.4	93.4	###
1999-Jan-08 Fri	2.71	2.75	###	2.74	93,375	###	79.4	79.4	0.2
1999-Jan-07 Thu	###	2.73	###	2.73			###	###	###
1999-Jan-06 Wed	###	###	###	###			69.2	69.2	0.0
1999-Jan-05 Tue	2.58	###	2.46	2.46	431,389	###	###	###	0.2
1999-Jan-04 Mon	2.55	###	2.5	2.58	99,625	###	###	###	0.2
1998-Dec-31 Thu	2.54	2.55	2.5	2.55	437,085	###	###	###	0.2
1998-Dec-30 Wed	2.5	###	2.5	###	131,925	###	92.4	92.4	0.0
1998-Dec-29 Tue	2.55	2.55	2.5	2.55	34,320	86,658	###	###	0.2
1998-Dec-24 Thu	2.5	2.55	2.5	2.55			89.3	89.3	0.2
1998-Dec-23 Wed	2.48	2.5	2.48	2.5			78.6	78.6	0.2
1998-Dec-22 Tue	2.5	2.5	2.46	2.46			16.0	16.0	0.2
1998-Dec-21 Mon	2.5	2.5	2.46	2.5	29,758	###	75.6	75.6	0.2
1998-Dec-18 Fri	2.5	2.5	2.46	2.46	75,951	188,358	18.1	18.1	0.2
1998-Dec-17 Thu	2.5	2.5	2.48	2.5	89,753	223,484	69.4	69.4	0.2
1998-Dec-16 Wed	2.5	2.5	2.5	2.5			73.4	73.4	0.2
1998-Dec-15 Tue	2.52	2.52	2.52	2.52			###	###	###
1998-Dec-14 Mon	2.5	2.53	2.44	2.44			###	###	0.2
1998-Dec-11 Fri	2.4	2.44	2.4	2.4			###	###	###
1998-Dec-10 Thu	2.43	2.45	2.43	2.43	152,387	371,824	###	###	###
1998-Dec-09 Wed	2.47	2.5	2.44	2.44			23.8	23.8	0.2
1998-Dec-08 Tue	2.5	2.5	2.45	2.47	28,076	69,488	###	###	###
1998-Dec-07 Mon	2.5	2.5	2.49	2.49	93,189	###	###	###	0.2
1998-Dec-04 Fri	2.51	2.53	2.5	2.5			23.5	23.5	0.2
1998-Dec-03 Thu	2.53	2.53	2.5	2.51	119,942	301,654	28.4	28.4	###
1998-Dec-02 Wed	2.52	2.53	2.52	2.53			73.3	73.3	###
1998-Dec-01 Tue	2.56	2.56	2.52	2.52			21.4	21.4	###
1998-Nov-30 Mon	2.55	###	2.55	2.57	104,986	133,857	77.4	77.4	###
1998-Nov-27 Fri	2.53	2.55	2.5	2.53	83,157	209,971	70.4	70.4	###
1998-Nov-26 Thu	2.48	2.54	2.48	2.53	84,943	###	84.9	84.9	###
1998-Nov-25 Wed	2.49	2.5	2.47	2.47	101,846	253,087	###	###	###
1998-Nov-24 Tue	2.54	2.54	2.49	2.49			13.4	13.4	0.2
1998-Nov-23 Mon	2.49	2.52	2.49	2.5	167,175	418,773	###	###	0.2
1998-Nov-20 Fri	2.48	2.5	2.47	2.48	94,748	235,448	70.7	70.7	0.2
1998-Nov-19 Thu	2.51	2.52	2.46	2.46	84,280	209,857	13.0	13.0	0.2
1998-Nov-18 Wed	2.5	2.55	2.48	2.48			25.1	25.1	0.2
1998-Nov-17 Tue	2.5	2.5	2.5	2.5			75.2	75.2	0.2
1998-Nov-16 Mon	2.45	2.5	2.44	2.5			89.0	89.0	0.2
1998-Nov-13 Fri	2.45	2.45	2.45	2.45			###	###	0.2
1998-Nov-12 Thu	2.4	2.45	2.4	2.45			87.8	87.8	0.2
1998-Nov-11 Wed	###	2.4	###	2.4	116,585	###	###	###	###
1998-Nov-10 Tue	###	2.4	###	###	97,727	117,272	###	###	0.0
1998-Nov-09 Mon	###	###	###	###			5.8	5.8	0.0
1998-Nov-06 Fri	2.4	2.4	2.4	2.4	79,125	###	66.0	66.0	###
1998-Nov-05 Thu	2.4	2.4	2.4	2.4			###	###	###
1998-Nov-04 Wed	2.4	2.4	2.4	2.4			72.4	72.4	###
1998-Nov-03 Tue	2.47	2.47	2.45	2.45			###	###	0.2
1998-Nov-02 Mon	###	2.45	###	2.45			96.1	96.1	0.2
1998-Oct-30 Fri	2.25	2.25	2.25	2.25			66.5	66.5	###
1998-Oct-29 Thu	2.23	2.25	###	###	36,957	41,576	4.5	4.5	0.0
1998-Oct-28 Wed	2.21	2.23	2.21	2.23			70.2	70.2	###
1998-Oct-27 Tue	###	2.25	###	2.25			92.3	92.3	###
1998-Oct-26 Mon	###	###	###	###	15,057	0	###	###	0.0
1998-Oct-23 Fri	###	###	###	###			80.1	80.1	0.0
1998-Oct-21 Wed	###	2.2	###	2.2			###	###	0.2
1998-Oct-20 Tue	###	###	###	###	55,224	0	###	###	0.0
1998-Oct-19 Mon	###	###	###	###			78.5	78.5	0.0
1998-Oct-16 Fri	###	###	###	###	124,750	0	83.2	83.2	0.0
1998-Oct-15 Thu	###	###	###	###			###	###	0.0
1998-Oct-14 Wed	###	###	###	###	21,822	0	###	###	0.0
1998-Oct-13 Tue	###	###	###	###			###	###	0.0
1998-Oct-12 Mon	###	###	###	###			77.1	77.1	0.0
1998-Oct-09 Fri	###	###	###	###			69.6	69.6	0.0
1998-Oct-08 Thu	###	###	###	###			###	###	0.0
1998-Oct-07 Wed	###	###	###	###			###	###	0.0
1998-Oct-06 Tue	###	###	###	###	38,648	0	###	###	0.0
1998-Oct-02 Fri	###	###	###	###			68.1	68.1	0.0
1998-Oct-01 Thu	###	###	###	###	31,643	0	70.9	70.9	0.0
1998-Sep-30 Wed	###	###	###	###			92.7	92.7	0.0
1998-Sep-29 Tue	###	###	###	###			###	###	0.0
1998-Sep-25 Fri	###	###	###	###	0				0.0
1998-Sep-24 Thu	###	###	###	###			88.0	88.0	0.0
1998-Sep-23 Wed	2	###	###	###	46,325	0	84.3	84.3	0.0
1998-Sep-22 Tue	###	2	###	2			###	###	0.1
1998-Sep-21 Mon	2	2	###	###			32.4	32.4	0.0
1998-Sep-18 Fri	2	2	###	###			###	###	0.0
1998-Sep-17 Thu	2	2	2	2			77.8	77.8	0.1
1998-Sep-16 Wed	###	###	###	###			74.8	74.8	0.0
1998-Sep-15 Tue	###	###	###	###	35,544	0	71.0	71.0	0.0
1998-Sep-14 Mon	###	###	###	###			70.4	70.4	0.0
1998-Sep-11 Fri	2	###	2	###	16,429	16,429	91.3	91.3	0.0
1998-Sep-10 Thu	###	###	###	###			###	###	0.0
1998-Sep-09 Wed	###	###	###	###			###	###	0.0
1998-Sep-08 Tue	###	###	###	###			###	###	0.0
1998-Sep-07 Mon	###	###	###	###			59.5	59.5	0.0
1998-Sep-04 Fri	2	2	2	2			70.6	70.6	0.1
1998-Sep-03 Thu	###	###	###	###			75.9	75.9	0.0
1998-Sep-02 Wed	2	2	2	2			69.9	69.9	0.1
1998-Aug-31 Mon	2	###	2	###			92.5	92.5	0.0
1998-Aug-28 Fri	###	###	###	###			80.6	80.6	0.0
1998-Aug-27 Thu	###	###	###	###			###	###	0.0
1998-Aug-26 Wed	###	###	###	###			###	###	0.0
1998-Aug-25 Tue	###	###	###	###			96.7	96.7	0.0
1998-Aug-24 Mon	###	###	###	###			78.9	78.9	0.0
1998-Aug-21 Fri	###	2	###	2			89.4	89.4	0.1
1998-Aug-19 Wed	1.85	###	1.85	###	196,974	###	###	###	0.0
1998-Aug-18 Tue	###	###	1.85	1.85			###	###	0.1
1998-Aug-17 Mon	###	###	###	###			###	###	0.0
1998-Aug-14 Fri	###	2	###	2			89.1	89.1	0.1
1998-Aug-13 Thu	###	###	###	###			###	###	0.0
1998-Aug-12 Wed	###	###	###	###			###	###	0.0
1998-Aug-11 Tue	###	2	###	2			###	###	0.1
1998-Aug-10 Mon	2	2	2	2	12,750	###	80.2	80.2	0.1
1998-Aug-07 Fri	###	###	2	2			29.3	29.3	0.1
1998-Aug-06 Thu	2	###	2	2	26,259	26,259	###	###	0.1
1998-Aug-05 Wed	###	###	2	2			###	###	0.1
1998-Aug-04 Tue	###	2.2	###	2.2			###	###	0.2
1998-Aug-03 Mon	###	###	###	###			###	###	0.0
1998-Jul-31 Fri	###	###	###	###	91,746	0	###	###	0.0
1998-Jul-30 Thu	###	###	###	###	52,472	0	###	###	0.0
1998-Jul-29 Wed	###	###	###	###	177,952	0	###	###	0.0
1998-Jul-28 Tue	###	###	###	###	143,183	0	81.3	81.3	0.0
1998-Jul-27 Mon	###	###	###	###			26.0	26.0	0.0
1998-Jul-24 Fri	###	###	###	###	84,224	0	###	###	0.0
1998-Jul-23 Thu	###	###	###	###	30,529	0	###	###	0.0
1998-Jul-22 Wed	2.155	2.155	###	###			22.3	22.3	0.0
1998-Jul-21 Tue	###	###	###	###			13.8	13.8	0.0
1998-Jul-20 Mon	2.27	2.29	2.27	2.27			79.7	79.7	0.2
1998-Jul-17 Fri	2.25	###	2.25	###			88.8	88.8	0.0
1998-Jul-16 Thu	###	2.2	###	2.2	65,250	71,775	###	###	0.2
1998-Jul-15 Wed	###	###	###	###	194,756	0	83.8	83.8	0.0
1998-Jul-14 Tue	###	###	###	###	48,944	0	69.0	69.0	0.0
1998-Jul-13 Mon	###	###	###	###			81.8	81.8	0.0
1998-Jul-10 Fri	###	###	###	###			83.6	83.6	0.0
1998-Jul-09 Thu	###	###	###	###			###	###	0.0
1998-Jul-08 Wed	###	###	###	###	17,987	0	###	###	0.0
1998-Jul-07 Tue	###	###	###	###			###	###	0.0
1998-Jul-06 Mon	###	###	###	###			81.0	81.0	0.0
1998-Jul-03 Fri	###	###	###	###			###	###	0.0
1998-Jul-02 Thu	###	###	###	###			65.1	65.1	0.0
1998-Jul-01 Wed	###	###	###	###			77.3	77.3	0.0
1998-Jun-30 Tue	###	###	###	###	91,646	0	###	###	0.0
1998-Jun-29 Mon	###	###	###	###			###	###	0.0
1998-Jun-26 Fri	###	###	###	###			78.1	78.1	0.0
1998-Jun-25 Thu	###	###	###	###			###	###	0.0
1998-Jun-23 Tue	###	2	###	2			###	###	0.1
1998-Jun-22 Mon	###	###	###	###			82.4	82.4	0.0
1998-Jun-19 Fri	###	###	###	###	27,750	0	###	###	0.0
1998-Jun-18 Thu	###	###	###	###			65.1	65.1	0.0
1998-Jun-17 Wed	###	2	###	2	80,681	80,681	###	###	0.1
1998-Jun-16 Tue	2	2	###	###			###	###	0.0
1998-Jun-15 Mon	2	2	2	2			###	###	0.1
1998-Jun-12 Fri	###	###	###	###			###	###	0.0
1998-Jun-11 Thu	###	###	###	###			83.3	83.3	0.0
1998-Jun-10 Wed	2	2	###	###			###	###	0.0
1998-Jun-09 Tue	###	###	2	2			41.0	41.0	0.1
1998-Jun-05 Fri	###	###	###	###	66,254	0	###	###	0.0
1998-Jun-04 Thu	###	###	###	###			###	###	0.0
1998-Jun-03 Wed	###	2	###	2			###	###	0.1
1998-Jun-02 Tue	###	2	###	2			90.0	90.0	0.1
1998-Jun-01 Mon	###	###	2	2			###	###	0.1
1998-May-29 Fri	###	###	2	###	158,971	158,971	69.2	69.2	0.0
1998-May-28 Thu	###	###	###	###			68.7	68.7	0.0
1998-May-27 Wed	###	###	###	###			10.2	10.2	0.0
1998-May-26 Tue	###	###	###	###			###	###	0.0
1998-May-25 Mon	###	###	###	###			###	###	0.0
1998-May-22 Fri	2	2	2	2	111,557	###	73.5	73.5	0.1
1998-May-21 Thu	2	2	2	2	200,184	###	###	###	0.1
1998-May-20 Wed	###	2	###	2			###	###	0.1
1998-May-19 Tue	2	2	###	###			###	###	0.0
1998-May-18 Mon	###	###	2	2	21,527	21,527	###	###	0.1
1998-May-15 Fri	###	###	###	###	15,473	0	###	###	0.0
1998-May-14 Thu	###	###	###	###			31.1	31.1	0.0
1998-May-13 Wed	###	###	###	###			###	###	0.0
1998-May-12 Tue	###	###	###	###			###	###	0.0
1998-May-11 Mon	###	###	###	###	34,055	0	###	###	0.0
1998-May-08 Fri	2	###	2	###	10,227	10,227	81.1	81.1	0.0
1998-May-07 Thu	2	2	2	2			72.0	72.0	0.1
1998-May-06 Wed	###	###	###	###	4,181,227	0	###	###	0.0
1998-May-05 Tue	###	2	###	###			###	###	0.0
1998-May-04 Mon	###	###	###	###			19.4	19.4	0.0
1998-May-01 Fri	###	###	###	###			###	###	0.0
1998-Apr-30 Thu	###	###	###	###			###	###	0.0
1998-Apr-29 Wed	###	###	###	###			81.2	81.2	0.0
1998-Apr-28 Tue	###	###	###	###			###	###	0.0
1998-Apr-27 Mon	###	###	###	###	1,250	0	75.5	75.5	0.0
1998-Apr-23 Thu	###	###	###	###			###	###	0.0
1998-Apr-22 Wed	###	###	###	###			###	###	0.0
1998-Apr-21 Tue	###	###	###	###			79.7	79.7	0.0
1998-Apr-20 Mon	###	###	###	###			###	###	0.0
1998-Apr-17 Fri	###	###	###	###			76.1	76.1	0.0
1998-Apr-16 Thu	###	###	###	###			###	###	0.0
1998-Apr-15 Wed	###	###	###	###			###	###	0.0
1998-Apr-14 Tue	###	###	###	###			69.0	69.0	0.0
1998-Apr-09 Thu	###	###	###	###			###	###	0.0
1998-Apr-08 Wed	###	###	###	###			71.5	71.5	0.0
1998-Apr-07 Tue	###	###	###	###			25.7	25.7	0.0
1998-Apr-06 Mon	###	###	###	###			###	###	0.0
1998-Apr-03 Fri	###	###	###	###			25.7	25.7	0.0
1998-Apr-02 Thu	###	###	###	###			###	###	0.0
1998-Mar-31 Tue	2.243	2.243	###	###			###	###	0.0
1998-Mar-27 Fri	2.25	2.25	2.25	2.25	38,422	86,449	###	###	###
1998-Mar-26 Thu	2.2	2.25	2.2	2.2	28,155	62,644	74.2	74.2	0.2
1998-Mar-24 Tue	###	2.2	###	2.2			72.8	72.8	0.2
1998-Mar-23 Mon	2.2	2.2	###	###			###	###	0.0
1998-Mar-20 Fri	###	2.25	###	2.2			###	###	0.2
1998-Mar-19 Thu	2.25	2.25	2.25	2.25	166,925	375,581	73.1	73.1	###
1998-Mar-18 Wed	2.227	2.26	2.2	2.258			###	###	###
1998-Mar-17 Tue	2.22	2.25	2.22	2.24			###	###	###
1998-Mar-16 Mon	2.255	2.255	2.25	2.25			28.6	28.6	###
1998-Mar-13 Fri	2.25	2.26	2.25	2.26	82,950	187,052	###	###	###
1998-Mar-12 Thu	2.25	###	2.25	2.26	39,452	44,383	###	###	###
1998-Mar-11 Wed	2.24	2.25	2.24	2.25			76.5	76.5	###
1998-Mar-10 Tue	###	2.24	###	2.2			88.9	88.9	0.2
1998-Mar-06 Fri	###	###	###	###	176,226	0	75.6	75.6	0.0
1998-Mar-05 Thu	###	###	###	###			94.8	94.8	0.0
1998-Mar-04 Wed	###	###	###	###			###	###	0.0
1998-Mar-03 Tue	2.2	2.2	###	###	56,652	###	###	###	0.0
1998-Mar-02 Mon	2.2	2.21	2.2	2.21			###	###	0.2
1998-Feb-27 Fri	###	2.25	###	2.25			93.3	93.3	###
1998-Feb-26 Thu	###	###	###	###	384,958	0	###	###	0.0
1998-Feb-25 Wed	###	###	###	###	62,659	0	###	###	0.0
1998-Feb-24 Tue	###	###	###	###	7,825	0	76.9	76.9	0.0
1998-Feb-23 Mon	1.975	###	###	###			73.9	73.9	0.0
1998-Feb-20 Fri	###	###	###	###	54,725	0	75.7	75.7	0.0
1998-Feb-19 Thu	###	###	###	###	17,078	0	69.8	69.8	0.0
1998-Feb-18 Wed	###	###	###	###	19,948	0	###	###	0.0
1998-Feb-17 Tue	###	###	###	###	287,554	0	69.3	69.3	0.0
1998-Feb-13 Fri	###	###	###	###			80.4	80.4	0.0
1998-Feb-12 Thu	1.85	###	1.85	###			###	###	0.0
1998-Feb-11 Wed	1.89	1.89	1.89	1.89			###	###	###
1998-Feb-10 Tue	###	###	###	###	12,979	0	29.2	29.2	0.0
1998-Feb-09 Mon	###	###	###	###			11.2	11.2	0.0
1998-Feb-06 Fri	###	###	###	###			24.6	24.6	0.0
1998-Feb-05 Thu	###	2	###	###			###	###	0.0
1998-Feb-04 Wed	1.85	###	1.85	1.85	202,052	###	70.3	70.3	0.1
1998-Feb-03 Tue	1.8	1.85	1.8	1.82	93,875	171,321	85.0	85.0	###
1998-Feb-02 Mon	1.8	1.8	1.76	1.76	29,975	53,355	###	###	0.1
1998-Jan-30 Fri	1.75	1.8	1.75	1.8			###	###	0.1
1998-Jan-29 Thu	1.78	1.78	1.74	1.75			13.8	13.8	0.1
1998-Jan-28 Wed	1.74	1.78	1.74	1.75			73.6	73.6	0.1
1998-Jan-27 Tue	###	1.76	###	1.75			###	###	0.1
1998-Jan-23 Fri	###	###	###	###			###	###	0.0
1998-Jan-20 Tue	###	###	###	###	2,825	0	73.5	73.5	0.0
1998-Jan-19 Mon	###	###	###	###			69.0	69.0	0.0
1998-Jan-16 Fri	1.59	###	1.58	###	413,925	###	###	###	0.0
1998-Jan-15 Thu	###	###	###	###			###	###	0.0
1998-Jan-14 Wed	###	###	###	###	7,150	0	###	###	0.0
1998-Jan-13 Tue	1.56	1.56	1.56	1.56			75.1	75.1	###
1998-Jan-12 Mon	1.57	1.57	1.57	1.57			81.0	81.0	0.1
1998-Jan-09 Fri	###	###	###	###			###	###	0.0
1998-Jan-08 Thu	###	###	###	###			###	###	0.0
1998-Jan-07 Wed	###	###	###	###			28.4	28.4	0.0
1998-Jan-06 Tue	###	###	###	###			###	###	0.0
1997-Dec-31 Wed	###	###	###	###			###	###	0.0
1997-Dec-30 Tue	1.58	1.58	1.58	1.58			###	###	0.1
1997-Dec-29 Mon	1.55	1.55	1.55	1.55	49,889	77,327	69.8	69.8	###
1997-Dec-23 Tue	1.55	1.55	1.55	1.55	2,670	###	###	###	###
1997-Dec-22 Mon	1.52	1.53	1.5	1.5	38,577	58,444	25.5	25.5	0.1
1997-Dec-19 Fri	1.52	1.54	1.52	1.52	370,980	###	###	###	0.1
1997-Dec-18 Thu	1.49	1.55	1.49	1.54			92.2	92.2	###
1997-Dec-17 Wed	1.5	1.5	1.5	1.5			68.6	68.6	0.1
1997-Dec-16 Tue	1.46	1.46	1.46	1.46			73.2	73.2	0.1
1997-Dec-15 Mon	1.46	1.46	1.46	1.46			###	###	0.1
1997-Dec-12 Fri	1.5	1.5	1.5	1.5			72.1	72.1	0.1
1997-Dec-11 Thu	1.52	1.54	1.5	1.5			25.1	25.1	0.1
1997-Dec-10 Wed	1.56	1.56	1.52	1.54			###	###	###
1997-Dec-09 Tue	1.59	###	1.58	1.58			###	###	0.1
1997-Dec-08 Mon	1.55	1.57	1.55	1.57			###	###	0.1
1997-Dec-05 Fri	1.55	1.55	1.52	1.55	38,040	###	###	###	###
1997-Dec-04 Thu	1.5	1.55	1.5	1.55			89.2	89.2	###
1997-Dec-03 Wed	1.49	1.5	1.49	1.5			###	###	0.1
1997-Dec-02 Tue	1.48	1.48	1.48	1.48			71.9	71.9	0.1
1997-Dec-01 Mon	1.48	1.48	1.48	1.48			###	###	0.1
1997-Nov-28 Fri	1.44	1.48	1.44	1.48	44,150	64,459	###	###	0.1
1997-Nov-27 Thu	1.44	1.45	1.44	1.45	10,550	15,244	79.6	79.6	###
1997-Nov-26 Wed	1.44	1.44	1.42	1.42			22.7	22.7	###
1997-Nov-25 Tue	1.44	1.44	1.44	1.44			79.0	79.0	0.1
1997-Nov-24 Mon	1.49	1.49	1.44	1.44			###	###	0.1
1997-Nov-21 Fri	1.45	1.49	1.45	1.49			###	###	###
1997-Nov-20 Thu	1.49	1.52	1.49	1.49			###	###	###
1997-Nov-19 Wed	1.45	1.45	1.45	1.45	55,028	###	###	###	###
1997-Nov-17 Mon	1.42	1.42	1.42	1.42	2,875	4,082	77.3	77.3	###
1997-Nov-14 Fri	1.42	1.42	1.42	1.42			###	###	###
1997-Nov-13 Thu	1.42	1.42	1.4	1.4			17.3	17.3	###
1997-Nov-11 Tue	1.42	1.42	1.42	1.42			###	###	###
1997-Nov-10 Mon	1.45	1.45	1.43	1.43			###	###	0.1
1997-Nov-07 Fri	1.45	1.45	1.43	1.43			28.2	28.2	0.1
1997-Nov-06 Thu	1.47	1.47	1.45	1.45			###	###	###
1997-Nov-05 Wed	1.49	1.5	1.49	1.5			###	###	0.1
1997-Nov-04 Tue	1.5	1.5	1.5	1.5			###	###	0.1
1997-Nov-03 Mon	1.49	1.5	1.49	1.5			###	###	0.1
1997-Oct-31 Fri	1.45	1.5	1.4	1.5			###	###	0.1
1997-Oct-30 Thu	###	1.5	1.4	1.4	159,620	231,449	11.8	11.8	###
1997-Oct-29 Wed	1.5	###	1.5	1.55			###	###	###
1997-Oct-28 Tue	1.2	1.25	1.2	1.25			###	###	###
1997-Oct-27 Mon	1.5	1.5	###	1.45			33.3	33.3	###
1997-Oct-24 Fri	###	###	1.59	###			###	###	0.0
1997-Oct-23 Thu	###	###	###	###			###	###	0.0
1997-Oct-22 Wed	1.7	1.7	###	###			9.2	9.2	0.0
1997-Oct-17 Fri	1.73	1.75	1.7	1.72	13,043	###	###	###	0.1
1997-Oct-16 Thu	1.7	1.7	1.7	1.7			77.3	77.3	###
1997-Oct-15 Wed	1.726	1.73	1.7	1.7	22,452	###	###	###	###
1997-Oct-14 Tue	1.72	1.72	1.71	1.71			31.9	31.9	0.1
1997-Oct-13 Mon	1.73	1.73	1.73	1.73			81.5	81.5	###
1997-Oct-10 Fri	1.73	1.73	1.73	1.73			79.4	79.4	###
1997-Oct-09 Thu	1.71	1.73	1.71	1.73			###	###	###
1997-Oct-08 Wed	1.78	1.78	1.78	1.78			70.0	70.0	0.1
1997-Oct-07 Tue	1.75	1.75	1.74	1.74			32.2	32.2	0.1
1997-Oct-03 Fri	1.72	1.8	1.72	1.8	25,146	44,256	###	###	0.1
1997-Oct-01 Wed	1.82	1.82	1.81	1.81			22.3	22.3	###
1997-Sep-30 Tue	1.83	1.83	1.8	1.82			25.0	25.0	###
1997-Sep-29 Mon	1.81	1.83	1.8	1.83			81.3	81.3	###
1997-Sep-26 Fri	1.81	1.83	1.81	1.81	118,570	###	###	###	###
1997-Sep-25 Thu	1.749	1.82	1.74	1.82			92.2	92.2	###
1997-Sep-24 Wed	1.74	1.75	1.7	1.75	193,676	###	###	###	0.1
1997-Sep-23 Tue	1.75	1.75	1.72	1.72			18.3	18.3	0.1
1997-Sep-22 Mon	1.75	1.75	1.75	1.75	82,070	143,622	65.2	65.2	0.1
1997-Sep-19 Fri	1.77	1.77	1.77	1.77			68.9	68.9	###
1997-Sep-18 Thu	1.79	1.79	1.79	1.79			72.4	72.4	0.1
1997-Sep-16 Tue	1.7	1.7	###	###	82,320	69,972	###	###	0.0
1997-Sep-15 Mon	1.7	1.72	1.7	1.7			72.8	72.8	###
1997-Sep-11 Thu	1.72	1.72	1.7	1.7	824,855	###	###	###	###
1997-Sep-10 Wed	1.724	1.724	1.72	1.72			31.8	31.8	0.1
1997-Sep-09 Tue	1.75	1.75	1.75	1.75			###	###	0.1
1997-Sep-08 Mon	1.74	1.75	1.74	1.75	187,070	###	72.4	72.4	0.1
1997-Sep-05 Fri	1.74	1.74	1.74	1.74			66.3	66.3	0.1
1997-Sep-04 Thu	1.741	1.741	1.72	1.74	8,321	###	32.8	32.8	0.1
1997-Sep-03 Wed	1.72	1.75	1.72	1.75			###	###	0.1
1997-Sep-02 Tue	###	1.72	###	1.72	16,824	###	87.7	87.7	0.1
1997-Sep-01 Mon	###	###	###	###			###	###	0.0
1997-Aug-28 Thu	###	###	###	###			16.7	16.7	0.0
1997-Aug-27 Wed	1.7	1.7	###	###	8,950	###	###	###	0.0
1997-Aug-26 Tue	1.7	1.7	1.7	1.7			74.7	74.7	###
1997-Aug-25 Mon	1.71	1.71	###	1.7			21.2	21.2	###
1997-Aug-22 Fri	###	1.7	###	1.7			###	###	###
1997-Aug-21 Thu	###	###	###	###	43,920	0	###	###	0.0
1997-Aug-20 Wed	###	###	###	###	15,950	0	74.0	74.0	0.0
1997-Aug-19 Tue	1.73	1.73	###	###	44,470	###	###	###	0.0
1997-Aug-18 Mon	1.74	1.75	1.73	1.75			66.7	66.7	0.1
1997-Aug-15 Fri	1.7	1.75	1.7	1.75			87.3	87.3	0.1
1997-Aug-14 Thu	###	1.7	###	###	12,076	###	###	###	0.0
1997-Aug-13 Wed	1.7	1.7	###	###			19.0	19.0	0.0
1997-Aug-12 Tue	###	1.7	###	1.7			###	###	###
1997-Aug-11 Mon	1.75	1.75	###	###	33,040	###	4.0	4.0	0.0
1997-Aug-08 Fri	1.75	1.76	1.72	1.76			###	###	0.1
1997-Aug-07 Thu	1.77	1.77	1.76	1.76			###	###	0.1
1997-Aug-06 Wed	1.79	1.79	1.76	1.77			18.7	18.7	###
1997-Aug-05 Tue	1.77	1.8	1.77	1.79			84.1	84.1	0.1
1997-Aug-04 Mon	1.82	1.82	1.8	1.8			###	###	0.1
1997-Aug-01 Fri	1.84	1.84	1.82	1.83	21,775	39,848	23.4	23.4	###
1997-Jul-31 Thu	1.8	1.85	1.77	1.85			###	###	0.1
1997-Jul-30 Wed	1.85	1.85	1.85	1.85			###	###	0.1
1997-Jul-29 Tue	1.85	1.85	1.83	1.83			###	###	###
1997-Jul-28 Mon	1.85	1.85	1.82	1.83			###	###	###
1997-Jul-25 Fri	1.85	1.85	1.83	1.83			18.9	18.9	###
1997-Jul-24 Thu	1.82	1.82	1.82	1.82			###	###	###
1997-Jul-23 Wed	1.85	1.85	1.85	1.85			###	###	0.1
1997-Jul-22 Tue	1.81	1.81	1.81	1.81			71.6	71.6	###
1997-Jul-21 Mon	1.83	1.85	1.8	1.8			###	###	0.1
1997-Jul-18 Fri	1.85	1.85	1.84	1.84			###	###	###
1997-Jul-17 Thu	1.85	1.85	1.84	1.85			###	###	0.1
1997-Jul-16 Wed	1.83	1.85	1.82	1.84			76.2	76.2	###
1997-Jul-15 Tue	1.81	1.82	1.81	1.82			###	###	###
1997-Jul-14 Mon	1.85	1.85	1.85	1.85			###	###	0.1
1997-Jul-11 Fri	1.77	1.77	1.77	1.77			###	###	###
1997-Jul-10 Thu	1.8	###	1.75	1.77			13.7	13.7	###
1997-Jul-09 Wed	1.75	1.8	1.75	1.8	23,687	42,044	###	###	0.1
1997-Jul-08 Tue	1.72	1.75	1.72	1.75	52,850	###	93.1	93.1	0.1
1997-Jul-07 Mon	1.72	1.78	1.72	1.75	47,850	###	###	###	0.1
1997-Jul-04 Fri	1.76	1.76	1.75	1.75			38.2	38.2	0.1
1997-Jul-03 Thu	1.87	1.87	1.78	1.78	6,473	###	4.7	4.7	0.1
1997-Jul-02 Wed	1.85	1.87	1.85	1.87			76.1	76.1	###
1997-Jul-01 Tue	1.85	1.85	1.8	1.85			###	###	0.1
1997-Jun-30 Mon	1.85	1.85	1.78	1.85	106,020	192,426	61.4	61.4	0.1
1997-Jun-27 Fri	1.84	1.85	1.8	1.85			66.9	66.9	0.1
1997-Jun-26 Thu	###	###	1.84	1.84	20,478	###	###	###	###
1997-Jun-25 Wed	###	###	1.89	1.89			###	###	###
1997-Jun-24 Tue	1.88	###	1.88	###			77.8	77.8	0.0
1997-Jun-23 Mon	2	2	###	###	144,876	144,876	6.6	6.6	0.0
1997-Jun-20 Fri	###	2	###	2			92.8	92.8	0.1
1997-Jun-19 Thu	###	###	###	###			85.6	85.6	0.0
1997-Jun-18 Wed	###	2	1.85	1.85			10.4	10.4	0.1
1997-Jun-17 Tue	1.85	1.85	1.8	1.85			70.7	70.7	0.1
1997-Jun-16 Mon	1.8	1.86	1.8	1.85	25,256	###	###	###	0.1
1997-Jun-13 Fri	1.8	1.8	1.78	1.78			###	###	0.1
1997-Jun-12 Thu	1.75	1.78	1.75	1.78			###	###	0.1
1997-Jun-11 Wed	1.74	1.75	1.74	1.75			82.1	82.1	0.1
1997-Jun-10 Tue	1.75	1.75	1.74	1.74			###	###	0.1
1997-Jun-06 Fri	1.78	1.8	1.75	1.75			###	###	0.1
1997-Jun-05 Thu	1.8	1.84	1.8	1.8			77.2	77.2	0.1
1997-Jun-04 Wed	1.85	1.85	1.84	1.85			###	###	0.1
1997-Jun-03 Tue	1.74	1.76	1.74	1.76			80.8	80.8	0.1
1997-Jun-02 Mon	1.7	1.7	1.7	1.7	57,057	###	###	###	###
1997-May-30 Fri	###	1.7	###	1.7			###	###	###
1997-May-29 Thu	###	###	###	###			69.7	69.7	0.0
1997-May-28 Wed	1.7	1.7	###	###			###	###	0.0
1997-May-27 Tue	1.7	1.7	###	###			10.8	10.8	0.0
1997-May-26 Mon	1.7	1.7	###	1.7			68.9	68.9	###
1997-May-23 Fri	1.7	1.7	###	###			12.8	12.8	0.0
1997-May-22 Thu	###	###	###	###			###	###	0.0
1997-May-21 Wed	###	###	###	###			15.8	15.8	0.0
1997-May-20 Tue	###	###	###	###			###	###	0.0
1997-May-19 Mon	###	###	###	###			76.0	76.0	0.0
1997-May-16 Fri	###	###	###	###			###	###	0.0
1997-May-15 Thu	###	###	###	###			8.6	8.6	0.0
1997-May-14 Wed	1.7	1.7	###	###			###	###	0.0
1997-May-13 Tue	###	###	###	###			79.1	79.1	0.0
1997-May-12 Mon	1.647	###	###	###			75.9	75.9	0.0
1997-May-09 Fri	###	###	###	###			###	###	0.0
1997-May-08 Thu	###	###	###	###			25.0	25.0	0.0
1997-May-07 Wed	###	###	###	###			76.3	76.3	0.0
1997-May-06 Tue	###	###	###	###			73.5	73.5	0.0
1997-May-05 Mon	###	###	###	###			85.2	85.2	0.0
1997-May-02 Fri	###	###	###	###			###	###	0.0
1997-Apr-30 Wed	###	###	###	###			###	###	0.0
1997-Apr-29 Tue	###	###	###	###	65,374	0	###	###	0.0
1997-Apr-28 Mon	###	###	1.57	###	344,076	###	###	###	0.0
1997-Apr-24 Thu	1.59	###	1.59	###			###	###	0.0
1997-Apr-23 Wed	1.57	1.58	1.57	1.57			70.6	70.6	0.1
1997-Apr-22 Tue	1.55	1.57	1.55	1.57			81.5	81.5	0.1
1997-Apr-21 Mon	1.54	1.55	1.54	1.55	12,174	###	###	###	###
1997-Apr-18 Fri	1.55	1.55	1.55	1.55	826	1,280	61.1	61.1	###
1997-Apr-17 Thu	1.52	1.52	1.52	1.52			###	###	0.1
1997-Apr-16 Wed	1.55	1.55	1.52	1.52			###	###	0.1
1997-Apr-15 Tue	1.52	1.52	1.52	1.52			###	###	0.1
1997-Apr-14 Mon	1.52	1.53	1.52	1.52			###	###	0.1
1997-Apr-11 Fri	1.52	1.52	1.52	1.52			78.4	78.4	0.1
1997-Apr-10 Thu	1.52	1.52	1.52	1.52	34,423	52,322	###	###	0.1
1997-Apr-09 Wed	1.52	1.52	1.52	1.52			###	###	0.1
1997-Apr-08 Tue	1.45	1.49	1.45	1.49	23,682	###	91.0	91.0	###
1997-Apr-07 Mon	1.5	1.5	1.48	1.48			###	###	0.1
1997-Apr-04 Fri	1.5	1.54	1.5	1.5	26,554	###	###	###	0.1
1997-Apr-03 Thu	1.49	1.5	1.47	1.5			###	###	0.1
1997-Apr-02 Wed	1.54	1.55	1.54	1.55			###	###	###
1997-Apr-01 Tue	1.5	1.55	1.5	1.54	29,554	###	###	###	###
1997-Mar-27 Thu	1.58	###	1.58	###			74.5	74.5	0.0
1997-Mar-26 Wed	1.54	1.58	1.54	1.58			###	###	0.1
1997-Mar-25 Tue	1.57	1.57	1.56	1.57			73.0	73.0	0.1
1997-Mar-24 Mon	###	###	###	###	0				0.0
1997-Mar-21 Fri	1.55	###	1.55	###			92.0	92.0	0.0
1997-Mar-20 Thu	1.59	###	1.59	###			74.5	74.5	0.0
1997-Mar-19 Wed	###	###	###	###			###	###	0.0
1997-Mar-18 Tue	1.7	1.7	###	###			###	###	0.0
1997-Mar-17 Mon	1.72	1.72	1.7	1.7			24.4	24.4	###
1997-Mar-14 Fri	1.7	1.76	1.7	1.76			###	###	0.1
1997-Mar-13 Thu	###	1.7	###	1.7			95.9	95.9	###
1997-Mar-12 Wed	###	###	###	###			###	###	0.0
1997-Mar-11 Tue	1.57	###	1.57	###			88.3	88.3	0.0
1997-Mar-10 Mon	1.55	1.55	1.55	1.55			64.4	64.4	###
1997-Mar-07 Fri	1.55	1.55	1.55	1.55			###	###	###
1997-Mar-06 Thu	1.58	1.58	1.55	1.55			11.0	11.0	###
1997-Mar-05 Wed	1.56	1.56	1.56	1.56			67.5	67.5	###
1997-Mar-03 Mon	###	###	###	###			79.1	79.1	0.0
1997-Feb-28 Fri	###	###	###	###	44,959	0	71.6	71.6	0.0
1997-Feb-27 Thu	###	###	###	###	44,057	0	20.4	20.4	0.0
1997-Feb-26 Wed	###	###	###	###			70.5	70.5	0.0
1997-Feb-25 Tue	###	###	###	###			###	###	0.0
1997-Feb-21 Fri	###	###	###	###			83.4	83.4	0.0
1997-Feb-20 Thu	###	###	###	###			###	###	0.0
1997-Feb-19 Wed	###	###	###	###	7,459	0	17.3	17.3	0.0
1997-Feb-18 Tue	###	###	###	###			19.8	19.8	0.0
1997-Feb-17 Mon	1.7	1.7	###	###			###	###	0.0
1997-Feb-14 Fri	###	###	###	###			74.9	74.9	0.0
1997-Feb-13 Thu	###	###	###	###			87.9	87.9	0.0
1997-Feb-11 Tue	###	###	###	###			###	###	0.0
1997-Feb-10 Mon	1.629	###	###	###			72.7	72.7	0.0
1997-Feb-07 Fri	1.57	1.57	1.57	1.57			###	###	0.1
1997-Feb-05 Wed	1.55	1.57	1.55	1.57			75.9	75.9	0.1
1997-Feb-04 Tue	1.53	1.53	1.53	1.53			###	###	###
1997-Feb-03 Mon	1.55	1.55	1.53	1.53			19.8	19.8	###
1997-Jan-31 Fri	1.55	1.57	1.55	1.57	24,450	38,142	79.4	79.4	0.1
1997-Jan-30 Thu	1.55	1.55	1.55	1.55			###	###	###
1997-Jan-29 Wed	1.54	1.58	1.54	1.55	39,378	61,429	71.5	71.5	###
1997-Jan-28 Tue	1.52	1.52	1.52	1.52	6,959	10,577	###	###	0.1
1997-Jan-24 Fri	1.52	1.52	1.51	1.52	97,541	147,774	73.1	73.1	0.1
1997-Jan-23 Thu	1.52	1.52	1.51	1.52	128,959	195,372	###	###	0.1
1997-Jan-22 Wed	1.5	1.5	1.5	1.5			###	###	0.1
1997-Jan-21 Tue	1.5	1.5	1.5	1.5			76.8	76.8	0.1
1997-Jan-20 Mon	1.52	1.53	1.5	1.5			###	###	0.1
1997-Jan-16 Thu	1.52	1.52	1.51	1.51			###	###	0.1
1997-Jan-14 Tue	1.52	1.52	1.52	1.52			75.3	75.3	0.1
1997-Jan-13 Mon	1.51	1.51	1.51	1.51			###	###	0.1
1997-Jan-10 Fri	1.55	1.55	1.5	1.5			7.2	7.2	0.1
1997-Jan-09 Thu	1.55	1.56	1.52	1.52			14.3	14.3	0.1
1997-Jan-08 Wed	1.52	1.53	1.52	1.52	13,050	###	66.3	66.3	0.1
1997-Jan-07 Tue	###	1.51	1.5	1.5	64,025	96,357	34.7	34.7	0.1
1997-Jan-06 Mon	1.51	1.51	1.51	1.51			###	###	0.1
1997-Jan-03 Fri	1.5	1.5	1.5	1.5	21,880	32,820	76.6	76.6	0.1
1997-Jan-02 Thu	1.5	1.5	1.49	1.5			###	###	0.1
1996-Dec-31 Tue	###	###	1.5	1.5	97,050	72,787	###	###	0.1
1996-Dec-23 Mon	1.55	###	1.55	1.55			68.5	68.5	###
1996-Dec-20 Fri	###	###	1.55	1.55			###	###	###
1996-Dec-19 Thu	1.5	###	1.5	###	42,250	31,687	###	###	0.0
1996-Dec-18 Wed	1.41	1.5	1.41	1.44	44,950	###	87.5	87.5	0.1
1996-Dec-17 Tue	1.4	1.4	1.4	1.4			###	###	###
1996-Dec-16 Mon	1.51	1.51	1.4	1.4	10,820	15,743	1.9	1.9	###
1996-Dec-13 Fri	1.56	1.56	1.55	1.55	40,324	###	###	###	###
1996-Dec-12 Thu	1.58	1.58	1.56	1.56			###	###	###
1996-Dec-11 Wed	###	###	1.58	###			77.0	77.0	0.0
1996-Dec-10 Tue	###	###	1.55	###			66.6	66.6	0.0
1996-Dec-09 Mon	###	###	1.55	###	32,388	###	67.8	67.8	0.0
1996-Dec-06 Fri	###	###	###	###			37.8	37.8	0.0
1996-Dec-05 Thu	1.7	1.7	1.7	1.7			###	###	###
1996-Dec-04 Wed	1.7	1.7	1.7	1.7			68.9	68.9	###
1996-Dec-03 Tue	1.74	1.74	1.7	1.7			15.1	15.1	###
1996-Dec-02 Mon	1.74	1.78	1.74	1.74			70.7	70.7	0.1
1996-Nov-29 Fri	1.7	1.7	1.7	1.7			63.0	63.0	###
1996-Nov-28 Thu	1.73	1.73	1.7	1.7			15.4	15.4	###
1996-Nov-27 Wed	1.75	1.75	1.73	1.73			###	###	###
1996-Nov-26 Tue	1.72	1.8	1.72	1.75	92,458	162,726	90.6	90.6	0.1
1996-Nov-25 Mon	###	1.75	1.7	1.71			###	###	0.1
1996-Nov-22 Fri	1.71	1.71	1.7	1.7			###	###	###
1996-Nov-21 Thu	###	1.7	###	1.7			###	###	###
1996-Nov-20 Wed	1.8	1.8	1.8	1.8	127,842	###	64.4	64.4	0.1
1996-Nov-19 Tue	1.7	1.75	###	1.75			91.4	91.4	0.1
1996-Nov-18 Mon	1.7	1.7	1.7	1.7			###	###	###
1996-Nov-15 Fri	###	###	###	###			###	###	0.0
1996-Nov-14 Thu	1.58	###	1.58	###			84.3	84.3	0.0
1996-Nov-13 Wed	###	###	###	###			70.5	70.5	0.0
1996-Nov-12 Tue	1.57	###	1.57	###			###	###	0.0
1996-Nov-11 Mon	1.55	1.59	1.55	1.59			92.5	92.5	###
1996-Nov-07 Thu	1.55	1.56	1.55	1.56			81.8	81.8	###
1996-Nov-06 Wed	1.5	1.5	1.5	1.5	93,850	140,775	69.7	69.7	0.1
1996-Nov-05 Tue	1.45	1.45	1.45	1.45			71.4	71.4	###
1996-Nov-04 Mon	1.45	1.45	1.45	1.45			63.9	63.9	###
1996-Nov-01 Fri	1.45	1.45	1.45	1.45			71.5	71.5	###
1996-Oct-31 Thu	1.5	1.5	1.45	1.45			###	###	###
1996-Oct-30 Wed	1.48	1.5	1.45	1.5			###	###	0.1
1996-Oct-29 Tue	1.42	1.48	1.41	1.45			89.2	89.2	###
1996-Oct-28 Mon	1.4	1.41	1.4	1.4			###	###	###
1996-Oct-25 Fri	1.45	1.48	1.4	1.45			###	###	###
1996-Oct-24 Thu	1.5	1.5	1.5	1.5			###	###	0.1
1996-Oct-23 Wed	1.5	1.5	1.5	1.5			68.9	68.9	0.1
1996-Oct-22 Tue	1.558	1.56	1.5	1.5			###	###	0.1
1996-Oct-21 Mon	1.46	###	1.46	1.55			###	###	###
1996-Oct-18 Fri	###	1.4	###	1.4			###	###	###
1996-Oct-17 Thu	###	###	###	###			70.5	70.5	0.0
1996-Oct-16 Wed	###	###	###	###			###	###	0.0
1996-Oct-15 Tue	###	###	###	###			26.5	26.5	0.0
1996-Oct-14 Mon	###	###	###	###			###	###	0.0
1996-Oct-11 Fri	###	###	###	###			###	###	0.0
1996-Oct-10 Thu	###	###	###	###			###	###	0.0
1996-Oct-09 Wed	###	###	###	###			77.8	77.8	0.0
1996-Oct-08 Tue	###	###	###	###			###	###	0.0
1996-Oct-07 Mon	###	###	###	###			###	###	0.0
1996-Oct-04 Fri	###	###	###	###			74.6	74.6	0.0
1996-Oct-03 Thu	1.374	###	###	###			###	###	0.0
1996-Oct-02 Wed	###	###	###	###			###	###	0.0
1996-Oct-01 Tue	###	###	###	###			25.3	25.3	0.0
1996-Sep-30 Mon	###	###	###	###			64.9	64.9	0.0
1996-Sep-27 Fri	1.4	1.4	###	1.4			###	###	###
1996-Sep-26 Thu	1.4	1.4	1.4	1.4			###	###	###
1996-Sep-25 Wed	###	###	###	###			###	###	0.0
1996-Sep-24 Tue	###	1.4	###	###			70.5	70.5	0.0
1996-Sep-23 Mon	1.42	1.42	###	###			10.7	10.7	0.0
1996-Sep-20 Fri	###	1.43	###	1.42			###	###	###
1996-Sep-19 Thu	###	###	###	###			###	###	0.0
1996-Sep-18 Wed	1.29	###	1.29	###			###	###	0.0
1996-Sep-17 Tue	###	###	1.27	1.29			27.3	27.3	0.1
1996-Sep-16 Mon	###	###	###	###			22.9	22.9	0.0
1996-Sep-13 Fri	###	###	###	###			###	###	0.0
1996-Sep-12 Thu	###	###	###	###			7.4	7.4	0.0
1996-Sep-11 Wed	1.25	###	1.25	###			98.3	98.3	0.0
1996-Sep-10 Tue	###	1.28	###	1.2			94.6	94.6	0.1
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	###	###	###	###			78.0	78.0	0.0
1996-Sep-02 Mon	###	###	###	###			###	###	0.0
1996-Aug-30 Fri	###	###	###	###			###	###	0.0
1996-Aug-29 Thu	###	###	###	###			71.5	71.5	0.0
1996-Aug-28 Wed	###	###	###	###			###	###	0.0
1996-Aug-27 Tue	###	###	###	###			19.3	19.3	0.0
1996-Aug-26 Mon	###	###	###	###			74.4	74.4	0.0
1996-Aug-23 Fri	###	###	###	###			70.1	70.1	0.0
1996-Aug-22 Thu	###	###	###	###			93.1	93.1	0.0
1996-Aug-21 Wed	###	###	###	###			6.5	6.5	0.0
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	###	###	###	###			12.7	12.7	0.0
1996-Aug-16 Fri	###	###	###	###			###	###	0.0
1996-Aug-15 Thu	###	###	###	###			72.4	72.4	0.0
1996-Aug-14 Wed	###	###	###	###			###	###	0.0
1996-Aug-13 Tue	###	###	###	###			68.5	68.5	0.0
1996-Aug-12 Mon	###	###	###	###			###	###	0.0
1996-Aug-09 Fri	###	###	###	###			###	###	0.0
1996-Aug-08 Thu	###	###	###	###	0				0.0
1996-Aug-07 Wed	###	###	###	###	0				0.0
1996-Aug-06 Tue	###	###	###	###			###	###	0.0
1996-Aug-05 Mon	###	###	###	###			###	###	0.0
1996-Aug-02 Fri	###	###	###	###	0				0.0
1996-Aug-01 Thu	###	###	###	###			68.6	68.6	0.0
1996-Jul-31 Wed	###	###	###	###			###	###	0.0
1996-Jul-30 Tue	###	###	###	###			###	###	0.0
1996-Jul-29 Mon	###	###	###	###			98.9	98.9	0.0
1996-Jul-26 Fri	###	###	###	###	0				0.0
1996-Jul-25 Thu	###	###	###	###			87.3	87.3	0.0
1996-Jul-24 Wed	###	###	###	###			28.8	28.8	0.0
1996-Jul-23 Tue	###	###	###	###			###	###	0.0
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	###	###	###	###			###	###	0.0
1996-Jul-18 Thu	###	###	###	###			###	###	0.0
1996-Jul-17 Wed	1	1	###	1			###	###	###
1996-Jul-16 Tue	1	1	###	1			83.2	83.2	###
1996-Jul-15 Mon	###	###	###	###			2.3	2.3	0.0
1996-Jul-12 Fri	###	###	###	###			###	###	0.0
1996-Jul-11 Thu	###	###	###	###			79.8	79.8	0.0
1996-Jul-10 Wed	###	###	###	###			80.6	80.6	0.0
1996-Jul-09 Tue	###	###	###	###			73.2	73.2	0.0
1996-Jul-08 Mon	###	###	###	###			###	###	0.0
1996-Jul-05 Fri	###	###	###	###			###	###	0.0
1996-Jul-04 Thu	###	###	###	###			94.9	94.9	0.0
1996-Jul-03 Wed	###	###	###	###			86.7	86.7	0.0
1996-Jul-02 Tue	###	###	###	###			###	###	0.0
1996-Jul-01 Mon	###	###	###	###			70.7	70.7	0.0

Basic Bottom of Page

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 15:44:28 thru 2024-04-19 15:44:31 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000