(SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED Daily Prices

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

_{Currently Tue 24-Apr-16 07:52:08 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

(SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED Daily Prices...

TOC Company Info for SOL Limits

Company Details for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED

Listing Code	SOL
Listing Name	WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
GICS Sector	Financial Services
ISIN Name	SOUL PATTINSON (W.H)
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SOL3

Maximum Price date available .. Monday 15th April 2024
Latest price with VOLUME for SOL .. Friday 10th November 2023

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	17,986,723	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SOL Bottom

End of day Prices (full format),

38400 Days for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.69
2024-Apr-15 Mon	34.5	###	###	34.42	254,543	0	###	###	2.5
2024-Apr-12 Fri	34.51	34.75	34.43	###	248,158	8,583,785	###	###	0.0
2024-Apr-11 Thu	34.58	###	###	###	230,380	0	###	###	0.0
2024-Apr-10 Wed	###	###	34.57	###			73.6	73.6	0.0
2024-Apr-09 Tue	###	34.47	###	34.47			###	###	2.5
2024-Apr-08 Mon	###	34.42	###	###			###	###	0.0
2024-Apr-05 Fri	###	###	33.84	###	242,355	4,100,646	###	###	0.0
2024-Apr-04 Thu	###	34.29	33.79	###	350,040	###	71.2	71.2	0.0
2024-Apr-03 Wed	33.81	33.86	33.41	###	574,746	19,331,581	39.5	39.5	0.0
2024-Apr-02 Tue	###	###	33.55	33.86	514,640	8,633,086	###	###	2.4
2024-Mar-28 Thu	33.49	33.75	33.27	###			61.2	61.2	0.0
2024-Mar-27 Wed	33.56	33.58	33.25	33.25			###	###	2.4
2024-Mar-26 Tue	###	34.46	33.53	33.59	416,653	###	21.2	21.2	###
2024-Mar-25 Mon	###	###	###	###	375,324	0	17.9	17.9	0.0
2024-Mar-22 Fri	###	###	###	###	293,153	0	37.5	37.5	0.0
2024-Mar-21 Thu	###	###	###	###	592,326	0	64.9	64.9	0.0
2024-Mar-20 Wed	###	###	###	###	258,045	0	37.7	37.7	0.0
2024-Mar-19 Tue	###	35.4	34.86	###	218,645	###	###	###	0.0
2024-Mar-18 Mon	###	###	###	###			70.3	70.3	0.0
2024-Mar-15 Fri	###	35.23	34.85	###			34.9	34.9	0.0
2024-Mar-14 Thu	35.44	35.44	35.075	###			28.2	28.2	0.0
2024-Mar-13 Wed	35.59	35.7	###	35.4			29.9	29.9	2.5
2024-Mar-12 Tue	###	###	35.27	35.42	170,784	3,011,775	67.8	67.8	2.5
2024-Mar-11 Mon	35.55	35.56	###	###			###	###	0.0
2024-Mar-08 Fri	35.78	35.89	35.55	35.74			32.1	32.1	2.6
2024-Mar-07 Thu	###	###	###	###			###	###	0.0
2024-Mar-06 Wed	34.81	###	34.41	###	258,278	4,443,672	###	###	0.0
2024-Mar-05 Tue	###	###	###	###			###	###	0.0
2024-Mar-04 Mon	###	###	###	###	336,272	0	###	###	0.0
2024-Mar-01 Fri	###	###	###	###	321,454	0	71.0	71.0	0.0
2024-Feb-29 Thu	34.85	34.89	34.47	34.54			###	###	2.5
2024-Feb-28 Wed	34.84	34.88	###	34.8			34.1	34.1	2.5
2024-Feb-27 Tue	34.8	34.86	34.485	###			###	###	0.0
2024-Feb-26 Mon	###	###	###	34.77			###	###	###
2024-Feb-23 Fri	34.5	34.8	###	34.74	268,141	4,665,653	###	###	###
2024-Feb-22 Thu	###	34.4	###	###			72.8	72.8	0.0
2024-Feb-21 Wed	34.46	34.49	###	###	319,853	###	###	###	0.0
2024-Feb-20 Tue	###	34.44	###	34.23			###	###	2.4
2024-Feb-19 Mon	34.22	###	###	###			###	###	0.0
2024-Feb-16 Fri	###	34.46	###	###			25.6	25.6	0.0
2024-Feb-15 Thu	###	###	###	###			###	###	0.0
2024-Feb-14 Wed	###	33.76	33.4	33.57			###	###	2.4
2024-Feb-13 Tue	###	###	###	33.74	272,756	0	30.1	30.1	2.4
2024-Feb-12 Mon	###	34.445	33.84	###	191,657	6,543,649	75.2	75.2	0.0
2024-Feb-09 Fri	###	###	###	###			24.8	24.8	0.0
2024-Feb-08 Thu	33.7	###	33.5	###			###	###	0.0
2024-Feb-07 Wed	###	###	33.45	###			###	###	0.0
2024-Feb-06 Tue	###	33.89	###	33.58			###	###	2.4
2024-Feb-05 Mon	33.76	###	###	33.79	180,425	0	###	###	###
2024-Feb-02 Fri	###	###	33.49	###			62.2	62.2	0.0
2024-Feb-01 Thu	34.23	34.44	33.48	33.48	340,053	###	20.8	20.8	###
2024-Jan-31 Wed	33.75	34.56	###	34.4			81.8	81.8	2.5
2024-Jan-30 Tue	33.47	33.7	###	###			69.0	69.0	0.0
2024-Jan-29 Mon	###	33.47	###	###			37.7	37.7	0.0
2024-Jan-25 Thu	33.45	33.45	###	###			28.5	28.5	0.0
2024-Jan-24 Wed	###	###	###	33.2	240,751	0	30.8	30.8	###
2024-Jan-23 Tue	33.21	33.26	###	###	227,484	3,783,058	38.4	38.4	0.0
2024-Jan-22 Mon	###	33.22	###	33.21			73.8	73.8	2.4
2024-Jan-19 Fri	32.84	###	32.77	###	258,071	###	###	###	0.0
2024-Jan-18 Thu	32.54	###	32.26	32.58			72.0	72.0	2.3
2024-Jan-17 Wed	###	###	###	###			###	###	0.0
2024-Jan-16 Tue	32.8	###	###	32.86	290,841	0	77.2	77.2	2.3
2024-Jan-15 Mon	###	###	32.57	###			79.0	79.0	0.0
2024-Jan-12 Fri	32.75	32.83	32.45	32.75	349,886	11,420,279	###	###	###
2024-Jan-11 Thu	32.55	32.88	32.45	32.8	299,224	9,774,151	###	###	2.3
2024-Jan-10 Wed	32.55	###	32.24	32.42	343,479	5,536,881	###	###	2.3
2024-Jan-09 Tue	###	32.385	###	###	324,549	5,255,259	73.7	73.7	0.0
2024-Jan-08 Mon	###	32.48	31.82	31.82			30.3	30.3	2.3
2024-Jan-05 Fri	###	32.73	###	32.43			31.8	31.8	###
2024-Jan-04 Thu	32.75	32.77	32.48	###	285,472	9,313,524	31.6	31.6	0.0
2024-Jan-03 Wed	###	32.81	32.51	32.52	197,482	###	39.2	39.2	2.3
2024-Jan-02 Tue	32.86	###	###	###	190,451	0	###	###	0.0
2023-Dec-29 Fri	32.84	###	###	32.77			30.8	30.8	###
2023-Dec-28 Thu	###	###	32.7	32.84			###	###	2.3
2023-Dec-27 Wed	###	33.22	###	###	236,758	3,932,550	18.2	18.2	0.0
2023-Dec-22 Fri	###	###	32.42	32.49			###	###	###
2023-Dec-21 Thu	32.82	33.42	32.59	32.7	696,553	###	32.8	32.8	2.3
2023-Dec-20 Wed	33.71	33.71	###	33.47			25.9	25.9	###
2023-Dec-19 Tue	###	###	###	33.2	395,774	0	63.3	63.3	###
2023-Dec-18 Mon	###	###	32.72	32.81	246,972	###	###	###	###
2023-Dec-15 Fri	###	33.21	32.71	###	2,066,455	68,110,356	66.7	66.7	0.0
2023-Dec-14 Thu	33.5	33.51	32.81	###			21.2	21.2	0.0
2023-Dec-13 Wed	33.53	###	32.725	###	636,042	###	22.9	22.9	0.0
2023-Dec-12 Tue	33.45	###	###	###	420,574	0	75.9	75.9	0.0
2023-Dec-11 Mon	###	###	32.88	###			84.0	84.0	0.0
2023-Dec-08 Fri	###	###	###	32.88			30.3	30.3	2.3
2023-Dec-07 Thu	33.78	###	32.81	###	735,823	12,071,176	###	###	0.0
2023-Dec-06 Wed	33.51	###	33.475	###	545,288	9,126,757	###	###	0.0
2023-Dec-05 Tue	33.51	33.58	###	33.44			###	###	2.4
2023-Dec-04 Mon	33.87	###	33.5	###			###	###	0.0
2023-Dec-01 Fri	33.55	33.73	33.45	33.71			###	###	2.4
2023-Nov-30 Thu	33.49	###	33.29	33.5	962,987	###	###	###	2.4
2023-Nov-29 Wed	###	33.52	33.28	33.5			###	###	2.4
2023-Nov-28 Tue	33.28	33.45	###	###	204,687	###	31.2	31.2	0.0
2023-Nov-27 Mon	33.28	###	###	###	244,177	0	###	###	0.0
2023-Nov-24 Fri	###	33.28	32.82	###			31.9	31.9	0.0
2023-Nov-23 Thu	###	###	###	32.8			76.9	76.9	2.3
2023-Nov-22 Wed	###	###	###	32.73	323,983	0	###	###	2.3
2023-Nov-21 Tue	###	###	###	###	446,323	0	32.5	32.5	0.0
2023-Nov-20 Mon	33.52	###	32.83	###			###	###	0.0
2023-Nov-17 Fri	33.77	33.77	###	33.48	332,024	5,606,225	###	###	###
2023-Nov-16 Thu	###	34.59	33.88	###	326,687	11,184,129	32.7	32.7	0.0
2023-Nov-15 Wed	34.5	34.52	###	34.25	310,874	5,365,685	###	###	###
2023-Nov-14 Tue	34.4	34.47	34.2	34.24			###	###	2.4
2023-Nov-13 Mon	###	34.47	###	###	267,740	###	###	###	0.0
2023-Nov-10 Fri	###	34.48	34.25	###			69.3	69.3	0.0
2023-Nov-09 Thu	34.2	34.45	###	###	359,387	6,190,441	###	###	0.0
2023-Nov-08 Wed	###	###	33.87	33.88	573,577	9,713,526	###	###	2.4
2023-Nov-07 Tue	33.71	###	33.7	33.87	246,924	###	###	###	###
2023-Nov-06 Mon	###	###	###	33.79	385,222	0	24.0	24.0	###
2023-Nov-03 Fri	34.28	34.59	###	###	390,045	6,745,828	###	###	0.0
2023-Nov-02 Thu	33.81	###	33.8	33.89			64.0	64.0	###
2023-Nov-01 Wed	###	33.72	33.23	33.55	387,648	###	###	###	###
2023-Oct-31 Tue	###	###	33.385	33.42	408,524	6,819,286	34.0	34.0	2.4
2023-Oct-30 Mon	33.54	###	33.27	###	312,278	5,194,744	72.6	72.6	0.0
2023-Oct-27 Fri	###	###	33.78	###			23.4	23.4	0.0
2023-Oct-26 Thu	###	34.25	33.77	###			###	###	0.0
2023-Oct-25 Wed	###	34.2	33.81	###	465,852	###	###	###	0.0
2023-Oct-24 Tue	###	###	###	###	304,347	0	33.9	33.9	0.0
2023-Oct-23 Mon	###	34.27	33.88	34.24			76.9	76.9	2.4
2023-Oct-20 Fri	###	###	###	###			###	###	0.0
2023-Oct-19 Thu	34.25	###	34.2	34.48			###	###	2.5
2023-Oct-18 Wed	34.4	34.55	###	34.55			###	###	2.5
2023-Oct-17 Tue	###	34.4	###	34.4			79.6	79.6	2.5
2023-Oct-16 Mon	###	###	33.5	###			###	###	0.0
2023-Oct-13 Fri	###	34.23	33.84	###	275,572	###	30.6	30.6	0.0
2023-Oct-12 Thu	34.2	34.53	###	###			###	###	0.0
2023-Oct-11 Wed	33.77	###	33.52	###			71.5	71.5	0.0
2023-Oct-10 Tue	###	33.8	###	33.77	484,648	8,190,551	###	###	2.4
2023-Oct-09 Mon	33.28	33.42	###	33.41			76.8	76.8	###
2023-Oct-06 Fri	###	###	###	33.28			###	###	2.4
2023-Oct-05 Thu	###	###	###	###	276,476	0	###	###	0.0
2023-Oct-04 Wed	32.25	32.85	32.25	32.7	573,227	###	###	###	2.3
2023-Oct-03 Tue	32.25	###	32.25	###	533,782	###	82.5	82.5	0.0
2023-Oct-02 Mon	32.73	###	32.72	32.72	368,047	6,021,248	###	###	2.3
2023-Sep-29 Fri	32.26	32.78	32.26	32.59	686,885	###	72.5	72.5	2.3
2023-Sep-28 Thu	###	###	###	###	1,078,980	0	###	###	0.0
2023-Sep-27 Wed	###	###	33.77	###	276,824	4,674,173	###	###	0.0
2023-Sep-26 Tue	34.25	34.28	###	###	295,548	###	37.7	37.7	0.0
2023-Sep-25 Mon	34.2	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	34.26	33.81	34.2			###	###	2.4
2023-Sep-21 Thu	34.43	34.47	###	34.41			43.8	43.8	2.5
2023-Sep-20 Wed	###	###	33.89	###	751,528	12,734,641	###	###	0.0
2023-Sep-19 Tue	###	###	33.77	34.22			77.6	77.6	2.4
2023-Sep-18 Mon	34.74	34.79	33.71	###			22.9	22.9	0.0
2023-Sep-15 Fri	33.77	35.82	###	35.82	1,726,949	30,929,656	93.2	93.2	2.6
2023-Sep-14 Thu	###	33.59	33.21	33.59	369,974	###	###	###	###
2023-Sep-13 Wed	33.48	33.49	###	###	309,654	5,185,156	38.4	38.4	0.0
2023-Sep-12 Tue	###	33.57	###	33.57	275,082	4,617,251	75.0	75.0	2.4
2023-Sep-11 Mon	###	33.44	###	33.43			73.9	73.9	2.4
2023-Sep-08 Fri	33.44	33.46	###	33.42	288,053	4,819,126	###	###	2.4
2023-Sep-07 Thu	###	###	###	33.24			###	###	2.4
2023-Sep-06 Wed	###	33.48	33.28	###			39.0	39.0	0.0
2023-Sep-05 Tue	33.27	33.44	###	33.44			75.2	75.2	2.4
2023-Sep-04 Mon	33.4	33.51	###	33.46	327,949	5,494,785	###	###	###
2023-Sep-01 Fri	###	33.44	###	33.23	293,453	###	###	###	###
2023-Aug-31 Thu	32.86	###	32.755	###	558,783	###	71.0	71.0	0.0
2023-Aug-30 Wed	32.53	###	32.46	32.77	289,328	###	###	###	###
2023-Aug-29 Tue	32.51	###	###	###			31.1	31.1	0.0
2023-Aug-28 Mon	###	###	###	32.29			80.3	80.3	###
2023-Aug-25 Fri	###	###	31.86	###			###	###	0.0
2023-Aug-24 Thu	32.2	###	###	32.4			###	###	2.3
2023-Aug-23 Wed	###	32.25	###	###			###	###	0.0
2023-Aug-22 Tue	###	###	###	###	286,782	0	35.7	35.7	0.0
2023-Aug-21 Mon	###	###	###	###			###	###	0.0
2023-Aug-18 Fri	###	###	###	###	209,381	0	###	###	0.0
2023-Aug-17 Thu	###	32.2	###	###	336,484	###	###	###	0.0
2023-Aug-16 Wed	###	###	###	###			71.3	71.3	0.0
2023-Aug-15 Tue	###	32.44	###	###	197,452	3,202,671	###	###	0.0
2023-Aug-14 Mon	###	32.49	###	###			78.2	78.2	0.0
2023-Aug-11 Fri	32.55	32.58	32.26	32.42	189,750	###	28.8	28.8	2.3
2023-Aug-10 Thu	###	32.73	32.27	32.58			###	###	2.3
2023-Aug-09 Wed	###	32.49	32.26	###	240,148	###	37.2	37.2	0.0
2023-Aug-08 Tue	32.78	32.87	32.41	32.41	410,253	13,390,657	###	###	###
2023-Aug-07 Mon	32.8	32.87	###	32.7	203,773	###	37.1	37.1	2.3
2023-Aug-04 Fri	32.54	32.74	32.41	32.72			###	###	2.3
2023-Aug-03 Thu	###	32.88	###	###	342,229	5,626,244	35.2	35.2	0.0
2023-Aug-02 Wed	###	33.45	32.83	32.89	277,941	###	36.0	36.0	###
2023-Aug-01 Tue	###	33.52	32.57	###	379,653	###	###	###	0.0
2023-Jul-31 Mon	###	###	32.82	###	304,529	4,997,320	33.3	33.3	0.0
2023-Jul-28 Fri	32.85	###	32.5	###	321,452	###	###	###	0.0
2023-Jul-27 Thu	32.85	###	###	32.87			###	###	2.3
2023-Jul-26 Wed	###	###	32.24	###			75.0	75.0	0.0
2023-Jul-25 Tue	32.55	###	32.22	###			###	###	0.0
2023-Jul-24 Mon	32.22	32.53	32.2	32.46			80.1	80.1	2.3
2023-Jul-21 Fri	###	###	###	###	345,477	0	34.2	34.2	0.0
2023-Jul-20 Thu	31.82	###	###	###	364,041	0	###	###	0.0
2023-Jul-19 Wed	###	31.85	31.49	31.73	300,080	###	69.5	69.5	###
2023-Jul-18 Tue	###	###	31.42	31.48			###	###	2.2
2023-Jul-17 Mon	###	31.83	31.5	31.78			77.9	77.9	2.3
2023-Jul-14 Fri	###	31.78	31.48	31.71			62.3	62.3	###
2023-Jul-13 Thu	31.23	31.47	###	31.41			###	###	###
2023-Jul-12 Wed	###	###	###	###			29.7	29.7	0.0
2023-Jul-11 Tue	###	31.25	###	31.2			###	###	2.2
2023-Jul-10 Mon	###	###	30.8	###	256,327	###	31.7	31.7	0.0
2023-Jul-07 Fri	30.78	###	30.72	###			79.1	79.1	0.0
2023-Jul-06 Thu	31.4	###	###	31.41			76.9	76.9	###
2023-Jul-05 Wed	###	###	###	31.42			18.5	18.5	2.2
2023-Jul-04 Tue	31.8	###	31.77	###			61.9	61.9	0.0
2023-Jul-03 Mon	31.85	###	31.58	###			###	###	0.0
2023-Jun-30 Fri	###	###	31.78	31.78	583,825	9,276,979	###	###	2.3
2023-Jun-29 Thu	###	###	###	###	297,784	0	29.5	29.5	0.0
2023-Jun-28 Wed	###	###	31.78	###	221,245	3,515,583	###	###	0.0
2023-Jun-27 Tue	###	###	###	31.71			###	###	###
2023-Jun-26 Mon	31.83	###	31.72	###	500,256	###	74.3	74.3	0.0
2023-Jun-23 Fri	###	###	31.85	###			###	###	0.0
2023-Jun-22 Thu	###	###	32.2	32.29			37.1	37.1	###
2023-Jun-21 Wed	32.75	32.8	32.58	32.7			37.9	37.9	2.3
2023-Jun-20 Tue	32.41	32.55	32.25	32.51	328,422	10,640,872	###	###	2.3
2023-Jun-19 Mon	32.22	###	###	32.28			###	###	2.3
2023-Jun-16 Fri	###	###	31.77	32.26	1,174,779	###	###	###	2.3
2023-Jun-15 Thu	###	32.2	31.77	31.82			###	###	2.3
2023-Jun-14 Wed	32.27	###	31.76	31.79			28.6	28.6	###
2023-Jun-13 Tue	###	32.4	###	32.27			39.6	39.6	###
2023-Jun-09 Fri	###	32.53	32.27	###			72.0	72.0	0.0
2023-Jun-08 Thu	32.28	32.46	###	32.29	388,658	###	76.6	76.6	###
2023-Jun-07 Wed	###	32.49	###	32.49	743,779	12,082,689	###	###	###
2023-Jun-06 Tue	32.53	32.56	###	###	533,154	8,679,747	25.1	25.1	0.0
2023-Jun-05 Mon	###	###	###	###	519,626	0	30.7	30.7	0.0
2023-Jun-02 Fri	32.81	###	###	32.77	579,485	0	31.9	31.9	###
2023-Jun-01 Thu	###	###	###	###	594,822	0	74.4	74.4	0.0
2023-May-31 Wed	###	###	###	###	3,486,979	0	17.4	17.4	0.0
2023-May-30 Tue	###	33.47	###	###	249,920	###	34.9	34.9	0.0
2023-May-29 Mon	33.54	33.55	33.23	###	349,855	11,681,658	31.8	31.8	0.0
2023-May-26 Fri	###	33.29	32.83	###			###	###	0.0
2023-May-25 Thu	###	###	###	33.27	388,623	0	40.7	40.7	###
2023-May-24 Wed	33.48	33.72	33.28	###			41.4	41.4	0.0
2023-May-23 Tue	###	###	33.49	33.49	315,020	###	27.6	27.6	2.4
2023-May-22 Mon	33.75	###	33.56	###	311,484	###	44.8	44.8	0.0
2023-May-19 Fri	33.4	33.72	###	33.72	386,046	###	###	###	2.4
2023-May-18 Thu	###	###	###	###			71.8	71.8	0.0
2023-May-17 Wed	###	###	32.56	###			###	###	0.0
2023-May-16 Tue	32.78	###	###	###			###	###	0.0
2023-May-15 Mon	###	###	32.55	###			83.6	83.6	0.0
2023-May-12 Fri	32.83	32.83	32.49	32.59	611,381	###	30.1	30.1	2.3
2023-May-11 Thu	###	32.55	###	32.52			77.0	77.0	2.3
2023-May-10 Wed	###	###	31.7	###			###	###	0.0
2023-May-09 Tue	31.81	###	###	###	417,954	0	###	###	0.0
2023-May-08 Mon	###	###	31.53	###	240,741	3,795,281	###	###	0.0
2023-May-05 Fri	31.41	###	###	###			73.1	73.1	0.0
2023-May-04 Thu	###	31.49	30.79	31.48			###	###	2.2
2023-May-03 Wed	###	###	###	###			38.4	38.4	0.0
2023-May-02 Tue	###	31.89	31.4	31.42			43.1	43.1	2.2
2023-May-01 Mon	31.7	###	###	31.8	304,780	0	###	###	###
2023-Apr-28 Fri	31.8	31.83	###	31.45	530,450	###	28.2	28.2	###
2023-Apr-27 Thu	31.59	31.78	###	31.78	325,841	###	###	###	2.3
2023-Apr-26 Wed	31.81	###	###	###			###	###	0.0
2023-Apr-24 Mon	31.73	31.73	31.4	31.58			###	###	2.3
2023-Apr-21 Fri	###	31.85	31.53	###			37.2	37.2	0.0
2023-Apr-20 Thu	31.21	###	###	###	489,584	0	82.7	82.7	0.0
2023-Apr-19 Wed	###	###	###	31.21			72.0	72.0	###
2023-Apr-18 Tue	31.41	31.51	###	31.4	510,040	8,035,680	41.7	41.7	2.2
2023-Apr-17 Mon	31.8	###	31.58	31.78			###	###	2.3
2023-Apr-14 Fri	31.57	31.86	###	###	369,056	###	61.7	61.7	0.0
2023-Apr-13 Thu	31.48	###	###	###	534,820	0	###	###	0.0
2023-Apr-12 Wed	31.75	31.75	31.21	###	528,776	###	###	###	0.0
2023-Apr-11 Tue	31.49	###	###	31.76	631,824	0	###	###	2.3
2023-Apr-06 Thu	###	###	###	###	295,474	0	37.7	37.7	0.0
2023-Apr-05 Wed	###	###	30.75	###			###	###	0.0
2023-Apr-04 Tue	###	###	###	30.83	456,081	0	###	###	2.2
2023-Apr-03 Mon	30.4	###	30.22	30.41	467,344	###	###	###	2.2
2023-Mar-31 Fri	29.78	30.26	29.75	30.2	401,845	12,057,359	###	###	2.2
2023-Mar-30 Thu	29.78	###	###	29.73			30.0	30.0	###
2023-Mar-29 Wed	###	###	29.25	29.55			###	###	###
2023-Mar-28 Tue	###	29.42	###	###	338,227	###	###	###	0.0
2023-Mar-27 Mon	###	###	###	###	354,388	0	80.0	80.0	0.0
2023-Mar-24 Fri	###	28.88	###	28.87			71.2	71.2	2.1
2023-Mar-23 Thu	28.5	29.2	###	###	487,220	###	###	###	0.0
2023-Mar-22 Wed	28.49	###	###	28.54			70.8	70.8	2.0
2023-Mar-21 Tue	27.89	###	27.84	###	224,784	###	68.3	68.3	0.0
2023-Mar-20 Mon	###	###	27.51	###	262,251	###	###	###	0.0
2023-Mar-17 Fri	###	###	###	###			###	###	0.0
2023-Mar-16 Thu	27.48	27.81	27.42	27.71			###	###	###
2023-Mar-15 Wed	###	###	27.77	###			###	###	0.0
2023-Mar-14 Tue	27.8	###	###	27.87			###	###	###
2023-Mar-13 Mon	###	###	27.86	###			36.0	36.0	0.0
2023-Mar-10 Fri	28.51	###	###	28.25			39.2	39.2	2.0
2023-Mar-09 Thu	28.59	###	28.51	###			###	###	0.0
2023-Mar-08 Wed	28.78	28.84	28.48	28.8	241,341	###	72.5	72.5	2.1
2023-Mar-07 Tue	28.4	28.74	###	###			###	###	0.0
2023-Mar-06 Mon	###	###	28.54	###	241,083	3,440,254	29.8	29.8	0.0
2023-Mar-03 Fri	28.82	###	###	28.78			37.2	37.2	2.1
2023-Mar-02 Thu	###	29.43	28.73	28.82	349,770	###	24.5	24.5	2.1
2023-Mar-01 Wed	28.72	29.2	28.71	###	204,029	5,907,659	###	###	0.0
2023-Feb-28 Tue	###	29.5	###	###	504,372	7,439,487	30.9	30.9	0.0
2023-Feb-27 Mon	###	###	28.87	29.24	325,349	###	###	###	2.1
2023-Feb-24 Fri	###	###	###	###			77.5	77.5	0.0
2023-Feb-23 Thu	28.55	###	28.27	###			###	###	0.0
2023-Feb-22 Wed	###	28.48	###	28.48			79.1	79.1	2.0
2023-Feb-21 Tue	28.45	28.55	28.22	###	218,927	6,214,242	35.8	35.8	0.0
2023-Feb-20 Mon	###	###	28.53	28.55			###	###	###
2023-Feb-17 Fri	29.29	###	###	###			###	###	0.0
2023-Feb-16 Thu	###	###	28.84	29.26	503,743	7,263,974	###	###	###
2023-Feb-15 Wed	###	###	28.52	###	221,677	###	45.5	45.5	0.0
2023-Feb-14 Tue	###	28.71	28.45	28.56			###	###	###
2023-Feb-13 Mon	28.45	28.56	28.24	28.46			76.7	76.7	2.0
2023-Feb-10 Fri	28.54	28.75	###	28.53	227,322	3,267,753	###	###	2.0
2023-Feb-09 Thu	###	###	###	28.76			37.6	37.6	2.1
2023-Feb-08 Wed	###	###	28.78	###	329,820	###	###	###	0.0
2023-Feb-07 Tue	28.81	###	28.75	###			###	###	0.0
2023-Feb-06 Mon	28.83	28.85	28.54	###			###	###	0.0
2023-Feb-03 Fri	28.75	###	###	28.83	306,379	0	###	###	###
2023-Feb-02 Thu	###	###	###	###	221,781	0	###	###	0.0
2023-Feb-01 Wed	28.72	###	###	28.4	393,681	0	30.4	30.4	2.0
2023-Jan-31 Tue	28.58	28.74	28.44	28.71			79.6	79.6	###
2023-Jan-30 Mon	28.43	28.74	###	###			###	###	0.0
2023-Jan-27 Fri	28.29	28.5	###	###			###	###	0.0
2023-Jan-25 Wed	28.24	28.41	###	###	375,385	5,332,343	###	###	0.0
2023-Jan-24 Tue	28.83	28.83	28.49	28.52	325,829	9,338,259	26.7	26.7	2.0
2023-Jan-23 Mon	###	###	###	28.71	340,771	0	28.6	28.6	###
2023-Jan-20 Fri	28.75	###	28.53	28.79			###	###	###
2023-Jan-19 Thu	28.58	28.7	28.22	28.58	274,581	7,814,575	70.1	70.1	###
2023-Jan-18 Wed	28.76	###	28.4	28.54	376,224	5,342,380	###	###	2.0
2023-Jan-17 Tue	28.5	###	28.355	###	285,529	4,048,087	###	###	0.0
2023-Jan-16 Mon	###	28.57	28.25	28.57			72.9	72.9	###
2023-Jan-13 Fri	28	28.4	28	###			70.5	70.5	0.0
2023-Jan-12 Thu	###	###	27.59	###	349,177	###	33.6	33.6	0.0
2023-Jan-11 Wed	27.73	###	###	27.73			60.0	60.0	###
2023-Jan-10 Tue	###	###	27.53	27.78	246,174	3,388,585	75.8	75.8	2.0
2023-Jan-09 Mon	27.74	###	###	###	216,628	0	###	###	0.0
2023-Jan-06 Fri	###	27.575	###	27.44	183,285	2,527,041	###	###	###
2023-Jan-05 Thu	27.23	27.44	###	27.21			###	###	###
2023-Jan-04 Wed	###	27.23	26.81	###			29.1	29.1	0.0
2023-Jan-03 Tue	27.8	###	###	###	245,377	0	23.8	23.8	0.0
2022-Dec-30 Fri	27.52	27.79	27.52	###			###	###	0.0
2022-Dec-29 Thu	###	###	###	27.49	278,577	0	35.6	35.6	###
2022-Dec-28 Wed	28	28.25	###	27.87	231,049	###	39.4	39.4	###
2022-Dec-23 Fri	27.8	###	27.71	27.89	139,871	###	###	###	2.0
2022-Dec-22 Thu	28	###	27.89	###	370,881	###	67.6	67.6	0.0
2022-Dec-21 Wed	27.4	###	###	27.81			77.4	77.4	###
2022-Dec-20 Tue	###	27.83	###	27.4	341,345	###	47.5	47.5	2.0
2022-Dec-19 Mon	27.4	27.55	###	27.5			73.9	73.9	2.0
2022-Dec-16 Fri	27.4	27.73	27.22	27.48	491,624	###	65.7	65.7	2.0
2022-Dec-15 Thu	###	27.86	27.57	###			74.4	74.4	0.0
2022-Dec-14 Wed	###	###	27.52	27.8	521,245	###	34.7	34.7	2.0
2022-Dec-13 Tue	27.55	###	###	27.45	367,626	0	###	###	###
2022-Dec-12 Mon	27.75	27.77	###	27.56			###	###	2.0
2022-Dec-09 Fri	###	###	27.41	27.76	426,242	5,841,646	###	###	2.0
2022-Dec-08 Thu	###	28	27.46	27.75	365,777	###	37.4	37.4	2.0
2022-Dec-07 Wed	###	28.23	27.75	27.89			###	###	2.0
2022-Dec-06 Tue	28.24	28.49	###	28.25			###	###	2.0
2022-Dec-05 Mon	###	28.55	###	28.41			76.7	76.7	###
2022-Dec-02 Fri	###	###	###	28.23			38.0	38.0	###
2022-Dec-01 Thu	###	###	###	###	328,084	0	###	###	0.0
2022-Nov-30 Wed	27.84	###	27.55	###	2,210,150	###	###	###	0.0
2022-Nov-29 Tue	###	###	27.76	27.89	289,582	###	39.1	39.1	2.0
2022-Nov-28 Mon	###	###	27.5	27.84	298,320	###	82.0	82.0	2.0
2022-Nov-25 Fri	27.7	27.78	27.47	###			###	###	0.0
2022-Nov-24 Thu	27.75	###	27.58	27.58			###	###	###
2022-Nov-23 Wed	27.77	27.82	27.54	27.75			###	###	2.0
2022-Nov-22 Tue	###	27.56	###	###			78.4	78.4	0.0
2022-Nov-21 Mon	27.49	27.56	###	###	511,742	###	###	###	0.0
2022-Nov-18 Fri	###	###	###	27.5			20.4	20.4	2.0
2022-Nov-17 Thu	###	###	###	###	459,720	0	###	###	0.0
2022-Nov-16 Wed	28.7	###	28.4	###			37.4	37.4	0.0
2022-Nov-15 Tue	###	28.77	###	28.57			41.4	41.4	###
2022-Nov-14 Mon	###	29	28.46	###			###	###	0.0
2022-Nov-11 Fri	###	###	28.47	28.81			###	###	2.1
2022-Nov-10 Thu	###	28.54	###	###			76.3	76.3	0.0
2022-Nov-09 Wed	28.51	28.8	###	28.53	395,424	###	###	###	2.0
2022-Nov-08 Tue	28.7	###	28.43	28.46			###	###	2.0
2022-Nov-07 Mon	28.28	28.82	28.26	###	414,570	11,831,827	79.6	79.6	0.0
2022-Nov-04 Fri	28	###	27.88	28.28			70.8	70.8	###
2022-Nov-03 Thu	27.73	###	###	27.86			73.1	73.1	###
2022-Nov-02 Wed	###	28.48	###	28.42	644,641	9,179,687	###	###	###
2022-Nov-01 Tue	###	###	27.8	###	421,824	5,863,353	###	###	0.0
2022-Oct-31 Mon	###	###	27.71	###			31.7	31.7	0.0
2022-Oct-28 Fri	27.88	28.27	27.82	###			###	###	0.0
2022-Oct-27 Thu	###	28.25	27.81	27.88			###	###	###
2022-Oct-26 Wed	27.7	###	###	27.79			###	###	2.0
2022-Oct-25 Tue	27.78	27.85	27.4	27.58	371,543	10,263,875	###	###	###
2022-Oct-24 Mon	27.59	27.73	27.44	27.49	291,784	###	39.6	39.6	###
2022-Oct-21 Fri	26.89	###	26.76	###			###	###	0.0
2022-Oct-20 Thu	###	27.51	26.74	###			###	###	0.0
2022-Oct-19 Wed	27.72	27.8	###	###			23.2	23.2	0.0
2022-Oct-18 Tue	27.48	27.89	27.4	###	432,956	###	###	###	0.0
2022-Oct-17 Mon	###	27.46	###	###			80.3	80.3	0.0
2022-Oct-14 Fri	27.5	###	27.21	###			###	###	0.0
2022-Oct-13 Thu	26.77	###	26.7	###			###	###	0.0
2022-Oct-12 Wed	###	###	###	###	401,087	0	42.5	42.5	0.0
2022-Oct-11 Tue	###	27.42	###	###	480,829	###	39.6	39.6	0.0
2022-Oct-10 Mon	###	###	###	###			###	###	0.0
2022-Oct-07 Fri	###	###	###	27.49			###	###	###
2022-Oct-06 Thu	27.76	27.89	###	27.71			30.1	30.1	###
2022-Oct-05 Wed	###	27.85	27.25	27.71	593,579	###	72.4	72.4	###
2022-Oct-04 Tue	###	27.44	26.74	###			###	###	0.0
2022-Oct-03 Mon	26.77	26.89	###	26.5	393,240	###	40.7	40.7	1.9
2022-Sep-30 Fri	26.88	###	26.51	26.79			36.7	36.7	###
2022-Sep-29 Thu	27.72	27.8	###	###	490,382	###	18.6	18.6	0.0
2022-Sep-28 Wed	###	###	###	26.89			80.0	80.0	###
2022-Sep-27 Tue	26.21	###	###	26.81	757,742	0	###	###	###
2022-Sep-26 Mon	26.2	26.41	25.83	26.25	892,547	23,313,327	###	###	1.9
2022-Sep-23 Fri	###	###	###	26.75	831,756	0	84.9	84.9	###
2022-Sep-21 Wed	###	###	###	###	1,152,346	0	###	###	0.0
2022-Sep-20 Tue	25.53	###	25.53	25.82			###	###	1.8
2022-Sep-19 Mon	###	25.5	###	###	276,126	###	###	###	0.0
2022-Sep-16 Fri	###	25.74	###	25.41			40.3	40.3	###
2022-Sep-15 Thu	25.76	26.21	###	###			###	###	0.0
2022-Sep-14 Wed	25.5	25.74	###	###			###	###	0.0
2022-Sep-13 Tue	26	26.24	25.82	###			67.5	67.5	0.0
2022-Sep-12 Mon	26	###	25.7	25.85	220,580	2,834,453	###	###	###
2022-Sep-09 Fri	###	###	###	###	439,185	0	69.9	69.9	0.0
2022-Sep-08 Thu	###	25.77	###	25.73	354,051	4,561,947	69.2	69.2	1.8
2022-Sep-07 Wed	25.84	###	25.45	###			40.6	40.6	0.0
2022-Sep-06 Tue	###	26.53	###	###	289,342	3,838,121	39.2	39.2	0.0
2022-Sep-05 Mon	25.89	###	###	26.23	311,178	0	###	###	###
2022-Sep-02 Fri	25.46	25.88	###	###			81.0	81.0	0.0
2022-Sep-01 Thu	###	25.55	25.2	###	396,582	###	76.8	76.8	0.0
2022-Aug-31 Wed	25.52	25.82	25.47	25.7	417,052	###	63.5	63.5	1.8
2022-Aug-30 Tue	25.88	###	25.72	25.86	265,920	###	###	###	1.8
2022-Aug-29 Mon	###	25.7	###	###			###	###	0.0
2022-Aug-26 Fri	###	26.28	###	###	274,642	###	68.4	68.4	0.0
2022-Aug-25 Thu	26.2	26.48	###	26.23	326,345	###	65.7	65.7	###
2022-Aug-24 Wed	25.7	25.89	###	25.8	321,426	4,160,859	67.0	67.0	1.8
2022-Aug-23 Tue	###	25.79	###	25.4	367,371	4,737,249	34.7	34.7	1.8
2022-Aug-22 Mon	###	###	###	25.89			38.9	38.9	###
2022-Aug-19 Fri	26.75	26.84	###	26.48	312,852	4,198,473	###	###	###
2022-Aug-18 Thu	###	26.54	###	###			74.9	74.9	0.0
2022-Aug-17 Wed	###	26.25	###	26.22	286,288	###	74.8	74.8	1.9
2022-Aug-16 Tue	25.87	###	25.77	###			###	###	0.0
2022-Aug-15 Mon	25.47	25.72	25.42	###			###	###	0.0
2022-Aug-12 Fri	###	###	###	25.48			###	###	1.8
2022-Aug-11 Thu	25.52	###	25.52	###	273,226	###	74.6	74.6	0.0
2022-Aug-10 Wed	25.54	###	###	###			###	###	0.0
2022-Aug-09 Tue	25.76	26	###	25.78	333,358	4,333,654	63.8	63.8	###
2022-Aug-08 Mon	###	25.88	25.45	25.8	283,541	7,277,079	###	###	1.8
2022-Aug-05 Fri	###	###	25.77	25.87	281,747	###	30.8	30.8	1.8
2022-Aug-04 Thu	###	26.46	26	26	340,849	###	28.9	28.9	1.9
2022-Aug-03 Wed	26.25	26.4	###	###	347,025	###	30.1	30.1	0.0
2022-Aug-02 Tue	###	###	25.76	###			###	###	0.0
2022-Aug-01 Mon	25.86	###	25.54	25.85	364,476	4,654,358	46.6	46.6	###
2022-Jul-29 Fri	###	25.84	25.41	###			###	###	0.0
2022-Jul-28 Thu	###	###	###	###			23.5	23.5	0.0
2022-Jul-27 Wed	24.89	###	24.79	25.23			77.9	77.9	1.8
2022-Jul-26 Tue	24.7	###	###	###	426,642	0	78.4	78.4	0.0
2022-Jul-25 Mon	24.75	24.75	24.5	24.56			39.2	39.2	1.8
2022-Jul-22 Fri	24.8	24.8	###	24.75			36.1	36.1	1.8
2022-Jul-21 Thu	###	24.88	###	24.87	354,943	###	66.1	66.1	###
2022-Jul-20 Wed	24.45	24.79	###	###	287,286	###	###	###	0.0
2022-Jul-19 Tue	###	24.41	###	24.22	262,555	3,204,483	71.7	71.7	1.7
2022-Jul-18 Mon	###	24.23	###	###			73.0	73.0	0.0
2022-Jul-15 Fri	23.74	23.89	23.4	23.77			###	###	1.7
2022-Jul-14 Thu	23.79	24.25	23.79	###			###	###	0.0
2022-Jul-13 Wed	24	###	23.59	###			34.8	34.8	0.0
2022-Jul-12 Tue	24	###	23.73	###			###	###	0.0
2022-Jul-11 Mon	24.42	24.44	23.75	23.78			30.3	30.3	1.7
2022-Jul-08 Fri	###	24.42	###	24.25	320,725	3,916,052	64.6	64.6	1.7
2022-Jul-07 Thu	23.41	###	23.41	###			###	###	0.0
2022-Jul-06 Wed	23.49	23.79	23.4	###			###	###	0.0
2022-Jul-05 Tue	###	###	23.59	###			21.7	21.7	0.0
2022-Jul-04 Mon	23.83	###	23.71	###			###	###	0.0
2022-Jul-01 Fri	###	23.84	###	###			22.7	22.7	0.0
2022-Jun-30 Thu	###	###	23.54	23.54	403,273	4,746,523	38.1	38.1	###
2022-Jun-29 Wed	###	###	23.85	23.86	326,653	###	###	###	1.7
2022-Jun-28 Tue	###	24.325	23.85	24.25	442,150	10,650,288	72.4	72.4	1.7
2022-Jun-27 Mon	###	23.85	23.57	23.72			64.8	64.8	1.7
2022-Jun-24 Fri	22.85	###	22.79	23.23			###	###	###
2022-Jun-23 Thu	###	###	22.54	23			85.7	85.7	1.6
2022-Jun-22 Wed	22.85	###	22.52	###			###	###	0.0
2022-Jun-21 Tue	22.7	###	22.7	22.78	384,656	4,365,845	63.0	63.0	1.6
2022-Jun-20 Mon	23.29	###	22.58	###	595,225	###	34.9	34.9	0.0
2022-Jun-17 Fri	23.49	23.51	###	23.45	929,772	###	###	###	1.7
2022-Jun-16 Thu	###	###	23.55	23.7	745,470	###	###	###	1.7
2022-Jun-15 Wed	23.72	###	###	###	458,629	0	81.9	81.9	0.0
2022-Jun-14 Tue	###	24	23.49	23.83	789,951	18,757,386	54.2	54.2	1.7
2022-Jun-10 Fri	25	###	24.76	24.8			45.9	45.9	###
2022-Jun-09 Thu	25.55	25.58	###	###	424,574	###	43.0	43.0	0.0
2022-Jun-08 Wed	25.52	25.77	###	25.59	378,778	4,880,554	74.2	74.2	1.8
2022-Jun-07 Tue	25.28	###	###	###	645,972	0	52.4	52.4	0.0
2022-Jun-06 Mon	25.4	25.76	###	25.42	244,152	3,144,677	###	###	1.8
2022-Jun-03 Fri	###	###	###	25.44	292,223	0	72.0	72.0	1.8
2022-Jun-02 Thu	25.4	25.48	###	25.28			###	###	1.8
2022-Jun-01 Wed	###	###	###	25.52	348,757	0	###	###	1.8
2022-May-31 Tue	###	26.21	25.7	25.7			28.7	28.7	1.8
2022-May-30 Mon	###	26.28	25.72	###			61.6	61.6	0.0
2022-May-27 Fri	25.51	25.83	25.49	###	322,579	8,277,377	###	###	0.0
2022-May-26 Thu	25.86	###	###	###	425,789	0	###	###	0.0
2022-May-25 Wed	25.8	###	25.59	25.73			###	###	1.8
2022-May-24 Tue	###	26.22	###	25.8			37.4	37.4	1.8
2022-May-23 Mon	###	26.52	###	###	349,342	4,632,274	80.2	80.2	0.0
2022-May-20 Fri	25.71	###	25.71	###			###	###	0.0
2022-May-19 Thu	###	###	###	26			###	###	1.9
2022-May-18 Wed	###	26.7	###	###			###	###	0.0
2022-May-17 Tue	26.41	26.75	###	###	356,941	4,774,085	###	###	0.0
2022-May-16 Mon	26.44	26.74	###	###			###	###	0.0
2022-May-13 Fri	26.5	26.78	###	26.27			22.1	22.1	###
2022-May-12 Thu	27.29	27.45	###	###	385,585	5,292,154	29.1	29.1	0.0
2022-May-11 Wed	###	###	26.83	27.23	340,088	4,562,280	67.6	67.6	1.9
2022-May-10 Tue	###	27.28	###	###			88.6	88.6	0.0
2022-May-09 Mon	###	27.28	###	###			88.6	88.6	0.0
2022-May-06 Fri	###	###	27	###			###	###	0.0
2022-May-05 Thu	###	27.85	27.48	27.81			64.5	64.5	###
2022-May-04 Wed	###	27.44	###	27.44			###	###	###
2022-May-03 Tue	27	27.22	###	###	325,628	###	47.8	47.8	0.0
2022-May-02 Mon	27.29	###	###	27.25			###	###	###
2022-Apr-29 Fri	27.52	27.82	27.48	27.81	387,983	10,727,729	###	###	###
2022-Apr-28 Thu	###	27.46	###	27.46	535,788	###	76.0	76.0	###
2022-Apr-27 Wed	26.4	###	###	###	391,826	0	72.8	72.8	0.0
2022-Apr-26 Tue	###	###	###	26.45			34.8	34.8	###
2022-Apr-22 Fri	###	28.185	27.22	27.22			###	###	1.9
2022-Apr-21 Thu	###	###	###	###			18.7	18.7	0.0
2022-Apr-20 Wed	28.45	28.78	28.2	28.5			74.1	74.1	2.0
2022-Apr-19 Tue	28.79	###	###	28.8	541,783	0	63.7	63.7	2.1
2022-Apr-14 Thu	###	28.84	28.49	28.84			###	###	###
2022-Apr-13 Wed	###	###	28.27	28.46	435,884	6,161,220	###	###	2.0
2022-Apr-12 Tue	28.59	###	###	###			33.7	33.7	0.0
2022-Apr-11 Mon	28.76	28.85	28.47	###	492,683	###	###	###	0.0
2022-Apr-08 Fri	28.81	###	28.54	###			36.5	36.5	0.0
2022-Apr-07 Thu	28.52	28.76	28.41	###	344,374	###	77.9	77.9	0.0
2022-Apr-06 Wed	28.4	###	28.21	###			###	###	0.0
2022-Apr-05 Tue	28.46	28.89	28.45	###			74.6	74.6	0.0
2022-Apr-04 Mon	###	###	###	28.21	646,678	0	###	###	###
2022-Apr-01 Fri	28.45	28.49	###	28.21	369,551	5,264,253	###	###	###
2022-Mar-31 Thu	###	###	28.41	###			39.0	39.0	0.0
2022-Mar-30 Wed	28.7	28.73	###	28.54	530,427	7,619,583	###	###	2.0
2022-Mar-29 Tue	28.5	28.79	28.21	###	768,840	21,911,940	###	###	0.0
2022-Mar-28 Mon	27.89	###	###	28.45	948,483	0	###	###	2.0
2022-Mar-25 Fri	###	###	26.4	27.59	897,172	11,842,670	81.1	81.1	###
2022-Mar-24 Thu	27.2	###	26.55	27			32.0	32.0	1.9
2022-Mar-23 Wed	26.41	###	###	###	546,052	0	###	###	0.0
2022-Mar-22 Tue	###	26.57	###	###	329,650	###	31.4	31.4	0.0
2022-Mar-21 Mon	26	26.2	25.72	###			###	###	0.0
2022-Mar-18 Fri	25.84	###	25.55	25.87			63.9	63.9	1.8
2022-Mar-17 Thu	26	26.49	25.74	25.85			###	###	###
2022-Mar-16 Wed	###	25.45	###	###	580,124	7,382,077	###	###	0.0
2022-Mar-15 Tue	###	###	###	25.22	561,455	0	###	###	###
2022-Mar-14 Mon	###	25.51	###	25.5	446,044	###	###	###	###
2022-Mar-11 Fri	###	###	24.82	24.82			28.5	28.5	1.8
2022-Mar-10 Thu	25.25	###	###	25.43	572,174	0	65.5	65.5	###
2022-Mar-09 Wed	25.5	25.57	###	###			###	###	0.0
2022-Mar-08 Tue	###	###	###	###	630,677	0	###	###	0.0
2022-Mar-07 Mon	26.54	###	25.71	25.82	655,884	8,431,388	32.4	32.4	1.8
2022-Mar-04 Fri	26.25	26.74	25.73	###			###	###	0.0
2022-Mar-03 Thu	26	26.7	25.85	26.55			79.6	79.6	###
2022-Mar-02 Wed	24.87	25.83	24.87	###	629,481	15,957,343	84.5	84.5	0.0
2022-Mar-01 Tue	###	25.81	24.8	###			###	###	0.0
2022-Feb-28 Mon	25.55	###	###	###	674,420	0	###	###	0.0
2022-Feb-25 Fri	###	25.55	###	25.28			32.6	32.6	1.8
2022-Feb-24 Thu	25.25	25.45	24.76	###			61.6	61.6	0.0
2022-Feb-23 Wed	25.7	25.79	###	###	523,347	6,748,559	###	###	0.0
2022-Feb-22 Tue	25.49	25.71	25.21	###	408,174	###	86.3	86.3	0.0
2022-Feb-21 Mon	###	25.85	###	25.72			81.3	81.3	1.8
2022-Feb-18 Fri	###	###	###	25.57	641,473	0	32.7	32.7	###
2022-Feb-17 Thu	26.2	26.2	###	25.8	646,279	8,466,254	###	###	1.8
2022-Feb-16 Wed	###	###	###	###			###	###	0.0
2022-Feb-15 Tue	26.25	###	25.82	###			###	###	0.0
2022-Feb-14 Mon	###	26.7	###	26.52			###	###	1.9
2022-Feb-11 Fri	26.5	###	###	###	522,283	0	###	###	0.0
2022-Feb-10 Thu	###	27.42	26.8	26.84	542,648	14,711,187	###	###	1.9
2022-Feb-09 Wed	27.26	27.26	26.73	27.21	663,125	17,901,059	32.1	32.1	###
2022-Feb-08 Tue	###	27.71	###	27.4			78.0	78.0	2.0
2022-Feb-07 Mon	27.43	27.54	###	27.27			###	###	1.9
2022-Feb-04 Fri	27.21	27.45	###	###			###	###	0.0
2022-Feb-03 Thu	###	27.7	###	###	625,671	8,665,543	33.4	33.4	0.0
2022-Feb-02 Wed	27.5	28	27.5	27.76			71.2	71.2	2.0
2022-Feb-01 Tue	###	27.53	###	27.42	522,382	7,190,588	###	###	2.0
2022-Jan-31 Mon	27.46	###	###	###	630,784	0	###	###	0.0
2022-Jan-28 Fri	26.81	###	26.48	###			59.4	59.4	0.0
2022-Jan-27 Thu	27.4	###	###	26.4	1,255,373	0	###	###	1.9
2022-Jan-25 Tue	###	###	26.21	###			60.8	60.8	0.0
2022-Jan-24 Mon	27.52	27.86	27.285	###	642,687	17,720,487	52.2	52.2	0.0
2022-Jan-21 Fri	###	28.2	27.42	27.54	659,457	###	45.3	45.3	2.0
2022-Jan-20 Thu	28.2	28.55	###	28.41			###	###	###
2022-Jan-19 Wed	###	###	28.49	28.52			###	###	2.0
2022-Jan-18 Tue	29.53	###	29.2	29.21	425,177	6,207,584	###	###	###
2022-Jan-17 Mon	###	###	###	29.88			74.1	74.1	2.1
2022-Jan-14 Fri	30.2	30.2	29.26	29.27	743,022	22,090,044	12.4	12.4	###
2022-Jan-13 Thu	###	###	###	30.28	388,045	0	###	###	2.2
2022-Jan-12 Wed	30.22	30.52	###	###			69.2	69.2	0.0
2022-Jan-11 Tue	###	30.45	###	###			37.8	37.8	0.0
2022-Jan-10 Mon	###	###	29.78	###			###	###	0.0
2022-Jan-07 Fri	###	30.51	###	###	356,747	5,442,175	65.3	65.3	0.0
2022-Jan-06 Thu	30.23	30.51	29.73	29.77			42.9	42.9	###
2022-Jan-05 Wed	###	###	30.575	30.7			###	###	2.2
2022-Jan-04 Tue	###	###	30.22	###			###	###	0.0
2021-Dec-31 Fri	###	30.4	###	###			###	###	0.0
2021-Dec-30 Thu	###	30.7	###	30.46	438,988	###	###	###	2.2
2021-Dec-29 Wed	###	30.7	###	30.55			62.7	62.7	2.2
2021-Dec-24 Fri	30.51	30.51	###	###	134,947	###	###	###	0.0
2021-Dec-23 Thu	30.76	30.76	###	30.22	437,350	6,726,443	###	###	2.2
2021-Dec-22 Wed	###	###	###	30.28	482,782	0	24.8	24.8	2.2
2021-Dec-21 Tue	30.46	30.89	###	###			68.2	68.2	0.0
2021-Dec-20 Mon	###	###	29.51	29.58			10.0	10.0	2.1
2021-Dec-17 Fri	31.59	###	31.4	31.5	17,986,723	282,391,551	###	###	2.3
2021-Dec-16 Thu	###	###	31.2	31.47	1,121,272	17,491,843	###	###	2.2
2021-Dec-15 Wed	31.4	31.89	###	31.75	1,065,253	16,985,459	84.3	84.3	2.3
2021-Dec-14 Tue	32.2	32.2	###	31.72	900,881	14,504,184	###	###	2.3
2021-Dec-13 Mon	31.87	32.54	31.79	###			78.0	78.0	0.0
2021-Dec-10 Fri	32.25	32.28	31.83	31.86	525,055	###	###	###	2.3
2021-Dec-09 Thu	32.5	32.88	###	32.43			38.5	38.5	###
2021-Dec-08 Wed	32.81	###	###	32.47			###	###	###
2021-Dec-07 Tue	###	32.78	31.74	###			70.7	70.7	0.0
2021-Dec-06 Mon	32.49	###	###	###	804,523	0	###	###	0.0
2021-Dec-03 Fri	31.5	###	31.23	###	826,373	###	86.1	86.1	0.0
2021-Dec-02 Thu	30.83	31.41	###	###			79.6	79.6	0.0
2021-Dec-01 Wed	30.89	###	30.25	30.76			###	###	2.2
2021-Nov-30 Tue	###	###	###	###	1,743,543	0	###	###	0.0
2021-Nov-29 Mon	###	###	30.75	###			30.1	30.1	0.0
2021-Nov-26 Fri	###	32.5	31.46	31.58			###	###	2.3
2021-Nov-25 Thu	###	32.28	31.49	###			###	###	0.0
2021-Nov-24 Wed	###	32.45	###	###	559,277	###	###	###	0.0
2021-Nov-23 Tue	###	32.545	###	###			79.9	79.9	0.0
2021-Nov-22 Mon	31.84	31.84	###	31.58	830,358	###	###	###	2.3
2021-Nov-19 Fri	###	###	###	31.56			###	###	2.3
2021-Nov-18 Thu	###	31.44	###	31.25			###	###	2.2
2021-Nov-17 Wed	31.41	###	31.25	###	445,079	6,954,359	46.4	46.4	0.0
2021-Nov-16 Tue	31.5	31.7	31.23	31.4			47.9	47.9	2.2
2021-Nov-15 Mon	31.4	31.7	31.21	31.5			68.2	68.2	2.3
2021-Nov-12 Fri	31.45	31.73	31.2	31.42			###	###	2.2
2021-Nov-11 Thu	31.74	31.75	###	31.24			###	###	###
2021-Nov-10 Wed	###	###	###	31.84			38.7	38.7	2.3
2021-Nov-09 Tue	32.2	32.2	31.71	###			33.7	33.7	0.0
2021-Nov-08 Mon	###	###	31.89	32.21			###	###	###
2021-Nov-05 Fri	###	32.47	###	###	358,658	###	###	###	0.0
2021-Nov-04 Thu	###	32.57	###	32.2			38.7	38.7	###
2021-Nov-03 Wed	32.55	###	32.23	###			40.3	40.3	0.0
2021-Nov-02 Tue	33.2	###	32.44	32.47	360,545	###	###	###	###
2021-Nov-01 Mon	###	33.22	###	###			###	###	0.0
2021-Oct-29 Fri	###	33.75	32.45	32.48	637,451	21,099,628	###	###	###
2021-Oct-28 Thu	33.49	###	###	###			41.3	41.3	0.0
2021-Oct-27 Wed	34.28	34.43	33.56	33.56	676,052	22,982,387	27.2	27.2	2.4
2021-Oct-26 Tue	###	###	###	###	1,348,923	0	###	###	0.0
2021-Oct-25 Mon	34.2	###	33.83	###			43.1	43.1	0.0
2021-Oct-22 Fri	###	###	33.82	33.88			38.6	38.6	2.4
2021-Oct-21 Thu	34.5	34.84	33.81	###			###	###	0.0
2021-Oct-20 Wed	###	###	###	34.43			26.6	26.6	###
2021-Oct-19 Tue	34.81	###	###	34.8			38.3	38.3	2.5
2021-Oct-18 Mon	###	###	34.48	###	678,352	11,694,788	68.6	68.6	0.0
2021-Oct-15 Fri	34.56	34.85	###	34.84			###	###	2.5
2021-Oct-14 Thu	34.52	###	###	###	640,276	0	31.8	31.8	0.0
2021-Oct-13 Wed	###	###	34.45	34.59	607,871	10,470,577	25.2	25.2	###
2021-Oct-12 Tue	35.4	35.48	34.55	###			###	###	0.0
2021-Oct-11 Mon	###	###	###	35.73	646,986	0	33.0	33.0	2.6
2021-Oct-08 Fri	###	36.4	###	###	739,926	13,466,653	###	###	0.0
2021-Oct-07 Thu	###	36.5	###	###	1,182,825	21,586,556	###	###	0.0
2021-Oct-06 Wed	###	###	35.985	###	1,482,475	###	6.5	6.5	0.0
2021-Oct-05 Tue	###	38.42	37.48	38.2	1,320,942	50,129,748	###	###	2.7
2021-Oct-04 Mon	38.8	###	###	37.76			###	###	2.7
2021-Oct-01 Fri	###	38.49	37.81	###			72.2	72.2	0.0
2021-Sep-30 Thu	38.85	###	37.84	###			###	###	0.0
2021-Sep-29 Wed	39.85	39.85	###	38.27	1,026,321	20,449,445	###	###	###
2021-Sep-28 Tue	40	40.8	###	39.8	503,255	###	48.3	48.3	2.8
2021-Sep-27 Mon	39.25	###	39.24	###	621,370	12,191,279	###	###	0.0
2021-Sep-24 Fri	38.21	###	###	###			###	###	0.0
2021-Sep-23 Thu	37.89	###	36.72	37.74			###	###	2.7
2021-Sep-22 Wed	37.49	37.56	35.5	###	1,091,658	###	5.7	5.7	0.0
2021-Sep-21 Tue	35.73	###	###	35.71			###	###	###
2021-Sep-20 Mon	###	###	###	35.7			###	###	2.6
2021-Sep-17 Fri	###	###	###	36.7	1,685,729	0	30.9	30.9	###
2021-Sep-16 Thu	39.45	39.49	36.88	37.21	1,553,144	###	###	###	2.7
2021-Sep-15 Wed	39.5	###	38.73	###	951,022	18,416,541	35.3	35.3	0.0
2021-Sep-14 Tue	39.79	###	39.25	39.76			###	###	2.8
2021-Sep-13 Mon	40	###	38.74	39.5			###	###	###
2021-Sep-10 Fri	###	39.57	38.27	###			###	###	0.0
2021-Sep-09 Thu	###	###	37.77	###			61.5	61.5	0.0
2021-Sep-08 Wed	36.5	###	###	38.23			###	###	###
2021-Sep-07 Tue	###	36.28	###	36.2	667,581	###	72.5	72.5	2.6
2021-Sep-06 Mon	###	###	###	###	481,554	0	25.6	25.6	0.0
2021-Sep-03 Fri	36.77	###	###	###	964,476	0	17.1	17.1	0.0
2021-Sep-02 Thu	###	###	35.44	35.76			###	###	2.6
2021-Sep-01 Wed	###	###	35.5	###			63.6	63.6	0.0
2021-Aug-31 Tue	###	36.25	###	35.82			33.2	33.2	2.6
2021-Aug-30 Mon	35.41	###	35.26	###			76.6	76.6	0.0
2021-Aug-27 Fri	34.7	###	###	###	368,748	0	73.6	73.6	0.0
2021-Aug-26 Thu	###	###	###	34.7			84.1	84.1	2.5
2021-Aug-25 Wed	33.88	34.25	###	###			69.7	69.7	0.0
2021-Aug-24 Tue	33.72	33.74	###	33.53	858,372	###	33.4	33.4	###
2021-Aug-23 Mon	###	33.49	###	###			66.6	66.6	0.0
2021-Aug-20 Fri	33.25	33.42	###	###	184,581	3,084,348	###	###	0.0
2021-Aug-19 Thu	###	33.28	###	###	272,472	###	###	###	0.0
2021-Aug-18 Wed	33.29	33.7	###	33.41	353,821	5,961,883	68.1	68.1	###
2021-Aug-17 Tue	33.5	###	32.79	###			41.0	41.0	0.0
2021-Aug-16 Mon	###	33.47	32.71	###			83.0	83.0	0.0
2021-Aug-13 Fri	###	33.25	32.7	###			35.9	35.9	0.0
2021-Aug-12 Thu	32.5	###	###	###	537,470	0	###	###	0.0
2021-Aug-11 Wed	###	###	31.85	###	549,359	8,748,542	66.3	66.3	0.0
2021-Aug-10 Tue	###	###	31.78	31.89			###	###	2.3
2021-Aug-09 Mon	###	###	31.76	###	208,722	###	42.3	42.3	0.0
2021-Aug-06 Fri	###	###	31.76	###			###	###	0.0
2021-Aug-05 Thu	32.4	32.45	###	###			###	###	0.0
2021-Aug-04 Wed	###	###	32.26	32.48	252,188	###	###	###	###
2021-Aug-03 Tue	32.5	###	###	###			37.5	37.5	0.0
2021-Aug-02 Mon	###	###	###	###			34.8	34.8	0.0
2021-Jul-30 Fri	###	32.81	32.48	###	273,984	###	###	###	0.0
2021-Jul-29 Thu	###	32.78	32.46	32.78	210,158	6,855,353	64.4	64.4	###
2021-Jul-28 Wed	33.25	###	###	32.73			###	###	2.3
2021-Jul-27 Tue	33.24	33.28	###	33.25	352,874	5,871,823	71.7	71.7	2.4
2021-Jul-26 Mon	33.41	33.54	###	33.24			43.1	43.1	2.4
2021-Jul-23 Fri	33.25	33.49	###	###	373,179	6,248,882	###	###	0.0
2021-Jul-22 Thu	###	###	32.57	33.25	383,372	###	81.1	81.1	2.4
2021-Jul-21 Wed	33.23	33.26	###	###			23.3	23.3	0.0
2021-Jul-20 Tue	32.58	###	###	32.86	306,579	0	77.3	77.3	2.3
2021-Jul-19 Mon	33.45	33.45	32.85	###			###	###	0.0
2021-Jul-16 Fri	###	33.52	33.2	33.48			67.5	67.5	###
2021-Jul-15 Thu	###	###	###	###	470,024	0	###	###	0.0
2021-Jul-14 Wed	###	###	32.79	###			###	###	0.0
2021-Jul-13 Tue	33.54	33.54	###	###	384,444	6,447,125	25.7	25.7	0.0
2021-Jul-12 Mon	###	###	###	###			###	###	0.0
2021-Jul-09 Fri	33.48	33.71	###	###			###	###	0.0
2021-Jul-08 Thu	34.5	34.52	33.89	###	454,689	###	30.1	30.1	0.0
2021-Jul-07 Wed	33.5	###	###	###	477,349	0	###	###	0.0
2021-Jul-06 Tue	###	###	###	33.88			80.5	80.5	2.4
2021-Jul-05 Mon	33.76	###	###	###	376,677	0	40.9	40.9	0.0
2021-Jul-02 Fri	###	###	33.29	###	302,544	5,035,844	###	###	0.0
2021-Jul-01 Thu	33.85	###	###	33.49	331,374	0	###	###	2.4
2021-Jun-30 Wed	###	33.84	32.86	33.73			###	###	###
2021-Jun-29 Tue	32.87	33.8	32.53	33.5			###	###	2.4
2021-Jun-28 Mon	32.82	###	32.57	###	436,342	7,105,829	81.7	81.7	0.0
2021-Jun-25 Fri	32.75	32.86	###	32.82			67.4	67.4	2.3
2021-Jun-24 Thu	###	###	###	32.5	673,729	0	88.6	88.6	###
2021-Jun-23 Wed	30.5	33.59	30.42	###			###	###	0.0
2021-Jun-22 Tue	###	###	###	30.5	408,821	0	###	###	2.2
2021-Jun-21 Mon	30.73	30.85	30.2	30.25	117,243	3,578,842	39.5	39.5	###
2021-Jun-18 Fri	31.5	###	31.23	31.23			###	###	###
2021-Jun-17 Thu	32.24	###	31.4	31.49	251,129	3,942,725	27.9	27.9	###
2021-Jun-16 Wed	31.5	###	###	###	303,556	0	###	###	0.0
2021-Jun-15 Tue	31.5	31.54	###	31.28			41.0	41.0	2.2
2021-Jun-11 Fri	###	###	###	###			66.6	66.6	0.0
2021-Jun-10 Thu	###	31.44	30.73	31.41			76.7	76.7	###
2021-Jun-09 Wed	30.46	###	30.46	30.79	246,876	3,759,921	###	###	###
2021-Jun-08 Tue	30.55	###	###	###	239,022	0	36.7	36.7	0.0
2021-Jun-07 Mon	###	30.75	###	###			###	###	0.0
2021-Jun-04 Fri	29.7	30.21	29.51	###			79.2	79.2	0.0
2021-Jun-03 Thu	###	###	29.46	###	239,740	3,531,370	###	###	0.0
2021-Jun-02 Wed	###	###	###	29.89	143,586	0	###	###	###
2021-Jun-01 Tue	29.59	29.71	29.24	###			69.2	69.2	0.0
2021-May-31 Mon	29.79	29.89	29.28	29.56			36.1	36.1	###
2021-May-28 Fri	29.83	###	29.53	29.7			30.7	30.7	###
2021-May-27 Thu	###	29.725	29.2	29.58			37.6	37.6	2.1
2021-May-26 Wed	29.44	###	###	29.4			###	###	###
2021-May-25 Tue	###	###	###	29.55			28.8	28.8	###
2021-May-24 Mon	29.81	###	###	29.5	159,074	0	36.9	36.9	2.1
2021-May-21 Fri	30.29	30.29	29.46	###	274,526	###	###	###	0.0
2021-May-20 Thu	###	29.71	28.73	###			###	###	0.0
2021-May-19 Wed	29.2	29.49	28.75	28.75	337,545	###	32.3	32.3	###
2021-May-18 Tue	29.5	###	29.4	###			69.0	69.0	0.0
2021-May-17 Mon	###	###	29.53	###			###	###	0.0
2021-May-14 Fri	29.88	###	29.575	29.79			38.8	38.8	2.1
2021-May-13 Thu	###	###	29.22	29.22			34.3	34.3	2.1
2021-May-12 Wed	29.48	29.79	###	###	180,384	###	###	###	0.0
2021-May-11 Tue	###	###	29.5	29.7	212,526	3,134,758	81.2	81.2	###
2021-May-10 Mon	###	###	29.79	###			###	###	0.0
2021-May-07 Fri	29.76	###	29.74	29.86			###	###	2.1
2021-May-06 Thu	29.83	###	29.48	29.71	244,041	###	48.2	48.2	2.1
2021-May-05 Wed	###	###	29.84	###	206,979	3,088,126	###	###	0.0
2021-May-04 Tue	###	30.4	###	30.27	185,170	2,814,584	###	###	2.2
2021-May-03 Mon	30.27	30.27	29.82	###			###	###	0.0
2021-Apr-30 Fri	30.5	30.84	###	30.27	340,979	###	39.5	39.5	2.2
2021-Apr-29 Thu	31.2	31.2	30.44	30.47	242,785	###	###	###	###
2021-Apr-28 Wed	###	###	30.56	30.88			###	###	2.2
2021-Apr-27 Tue	###	###	###	###			###	###	0.0
2021-Apr-26 Mon	###	31.27	30.7	30.84	272,479	###	###	###	2.2
2021-Apr-23 Fri	31.44	31.7	30.79	###	314,859	###	###	###	0.0
2021-Apr-22 Thu	###	###	31.46	###			###	###	0.0
2021-Apr-21 Wed	###	32.54	31.76	32.23			###	###	2.3
2021-Apr-20 Tue	###	33.48	###	###			###	###	0.0
2021-Apr-19 Mon	33.2	33.48	###	###	210,322	###	###	###	0.0
2021-Apr-16 Fri	33.27	33.4	32.75	###	199,159	6,587,183	31.5	31.5	0.0
2021-Apr-15 Thu	32.84	###	###	###			###	###	0.0
2021-Apr-14 Wed	###	33.26	32.52	###			76.3	76.3	0.0
2021-Apr-13 Tue	###	###	32.42	###	218,941	###	###	###	0.0
2021-Apr-12 Mon	32.84	32.84	###	32.54			###	###	2.3
2021-Apr-09 Fri	###	###	32.28	32.85			75.9	75.9	###
2021-Apr-08 Thu	32.5	32.75	###	###	239,343	3,919,241	64.6	64.6	0.0
2021-Apr-07 Wed	###	32.29	31.89	###	188,840	6,059,875	###	###	0.0
2021-Apr-06 Tue	###	###	###	31.77			###	###	###
2021-Apr-01 Thu	###	###	31.2	###			24.7	24.7	0.0
2021-Mar-31 Wed	###	31.86	###	31.58	297,921	4,745,881	###	###	2.3
2021-Mar-30 Tue	31.5	31.56	30.87	###			42.8	42.8	0.0
2021-Mar-29 Mon	###	32.4	31.56	31.59	161,926	###	36.9	36.9	###
2021-Mar-26 Fri	32.58	32.73	###	31.89	345,088	###	16.9	16.9	2.3
2021-Mar-25 Thu	###	###	###	32.29			92.7	92.7	###
2021-Mar-24 Wed	30.75	###	###	###	137,047	0	###	###	0.0
2021-Mar-23 Tue	###	###	###	30.78			###	###	2.2
2021-Mar-22 Mon	30.76	31.24	30.55	31.21	165,972	###	80.8	80.8	###
2021-Mar-19 Fri	###	###	###	###	410,020	0	78.3	78.3	0.0
2021-Mar-18 Thu	###	30.8	###	###	153,345	###	68.6	68.6	0.0
2021-Mar-17 Wed	30.71	30.84	###	###			34.5	34.5	0.0
2021-Mar-16 Tue	30.75	###	30.45	30.79			###	###	###
2021-Mar-15 Mon	###	###	30.4	###			###	###	0.0
2021-Mar-12 Fri	30.51	###	30.48	30.85	144,624	###	###	###	###
2021-Mar-11 Thu	###	###	###	30.44			###	###	2.2
2021-Mar-10 Wed	30.8	###	###	###	218,923	0	###	###	0.0
2021-Mar-09 Tue	30.86	31.26	30.7	30.86			70.5	70.5	2.2
2021-Mar-08 Mon	30.89	###	30.53	30.71	221,652	###	42.8	42.8	###
2021-Mar-05 Fri	30.89	###	###	###	267,623	0	28.5	28.5	0.0
2021-Mar-04 Thu	29.89	31.26	29.89	30.4			###	###	###
2021-Mar-03 Wed	###	30.5	29.4	29.85			37.7	37.7	2.1
2021-Mar-02 Tue	###	30.8	29.88	###			###	###	0.0
2021-Mar-01 Mon	###	30.5	###	###	359,187	###	42.4	42.4	0.0
2021-Feb-26 Fri	29.5	29.89	###	29.88			78.3	78.3	2.1
2021-Feb-25 Thu	###	###	###	29.78	244,978	0	###	###	2.1
2021-Feb-24 Wed	29.57	29.945	29.47	###	208,347	###	74.2	74.2	0.0
2021-Feb-23 Tue	###	29.57	28.55	29.57			87.9	87.9	2.1
2021-Feb-22 Mon	28.42	28.81	###	28.44	154,675	###	63.7	63.7	###
2021-Feb-19 Fri	###	###	###	28.75			34.3	34.3	###
2021-Feb-18 Thu	29.51	29.85	###	###	161,354	###	###	###	0.0
2021-Feb-17 Wed	29.49	###	29.25	29.53			73.1	73.1	###
2021-Feb-16 Tue	###	29.71	###	29.49	145,341	2,159,040	75.7	75.7	###
2021-Feb-15 Mon	###	29.45	###	###	117,075	1,723,929	66.6	66.6	0.0
2021-Feb-12 Fri	28.7	###	28.7	###	175,472	2,518,023	78.6	78.6	0.0
2021-Feb-11 Thu	28.44	###	28.44	28.74			81.9	81.9	2.1
2021-Feb-10 Wed	28.21	28.55	###	28.44			###	###	###
2021-Feb-09 Tue	28.42	28.54	###	28.29			43.4	43.4	###
2021-Feb-08 Mon	28.59	28.77	28.43	###			###	###	0.0
2021-Feb-05 Fri	###	28.76	###	28.29	193,574	###	29.7	29.7	###
2021-Feb-04 Thu	28.5	###	###	###			###	###	0.0
2021-Feb-03 Wed	28.5	28.53	###	###	202,479	###	32.4	32.4	0.0
2021-Feb-02 Tue	27.81	28.29	27.81	###			###	###	0.0
2021-Feb-01 Mon	26.84	27.73	###	###	246,073	###	###	###	0.0
2021-Jan-29 Fri	27.76	27.8	###	###	351,726	###	41.6	41.6	0.0
2021-Jan-28 Thu	###	###	###	27.52	311,875	0	85.9	85.9	2.0
2021-Jan-27 Wed	###	28.5	27.45	###	292,682	8,187,778	###	###	0.0
2021-Jan-25 Mon	###	###	###	###	534,321	0	83.4	83.4	0.0
2021-Jan-22 Fri	28.55	###	###	###			###	###	0.0
2021-Jan-21 Thu	28.84	###	28.82	29	182,825	###	69.8	69.8	###
2021-Jan-20 Wed	28.45	28.77	###	###			65.9	65.9	0.0
2021-Jan-19 Tue	###	28.87	###	28.78	362,870	5,238,028	75.4	75.4	2.1
2021-Jan-18 Mon	28.2	###	27.8	###	182,950	###	42.1	42.1	0.0
2021-Jan-15 Fri	28.52	28.84	###	###			31.5	31.5	0.0
2021-Jan-14 Thu	28.21	###	###	28.51	269,857	0	###	###	###
2021-Jan-13 Wed	###	###	###	28.47	282,522	0	###	###	###
2021-Jan-12 Tue	###	29.25	28.51	###			35.2	35.2	0.0
2021-Jan-11 Mon	###	30.29	###	###			21.3	21.3	0.0
2021-Jan-08 Fri	###	###	###	30.25	205,950	0	###	###	###
2021-Jan-07 Thu	###	29.975	###	29.73			37.6	37.6	###
2021-Jan-06 Wed	###	###	###	29.5	256,923	0	24.3	24.3	2.1
2021-Jan-05 Tue	###	30.4	###	###	208,158	###	###	###	0.0
2021-Jan-04 Mon	###	30.45	###	###			###	###	0.0
2020-Dec-31 Thu	30.55	30.75	###	###			###	###	0.0
2020-Dec-30 Wed	###	30.47	###	30.47	177,188	2,699,459	78.3	78.3	###
2020-Dec-29 Tue	###	30.45	###	30.22			66.4	66.4	2.2
2020-Dec-24 Thu	30.42	###	###	###			###	###	0.0
2020-Dec-23 Wed	###	###	###	###	180,354	0	###	###	0.0
2020-Dec-22 Tue	###	30.83	###	###	187,888	###	###	###	0.0
2020-Dec-21 Mon	###	30.84	###	30.84	197,887	###	85.0	85.0	2.2
2020-Dec-18 Fri	30.5	30.84	###	###			35.9	35.9	0.0
2020-Dec-17 Thu	29.57	30.75	###	###	548,840	###	90.0	90.0	0.0
2020-Dec-16 Wed	###	###	###	29.5			###	###	2.1
2020-Dec-15 Tue	30.42	30.49	29.8	###			###	###	0.0
2020-Dec-14 Mon	30.25	30.7	###	30.41	399,144	###	75.5	75.5	2.2
2020-Dec-11 Fri	29.81	###	###	30.24			###	###	###
2020-Dec-10 Thu	29.71	30.28	###	###	343,250	###	###	###	0.0
2020-Dec-09 Wed	###	29.83	###	29.72	394,647	###	###	###	2.1
2020-Dec-08 Tue	###	29.46	28.88	###	504,224	###	36.6	36.6	0.0
2020-Dec-07 Mon	29	###	###	29.4			###	###	###
2020-Dec-04 Fri	###	###	28.48	28.89			73.3	73.3	###
2020-Dec-03 Thu	###	29	28.53	28.78	303,120	8,719,246	68.3	68.3	2.1
2020-Dec-02 Wed	###	###	###	28.47	321,982	0	25.1	25.1	###
2020-Dec-01 Tue	28.86	###	###	###			67.7	67.7	0.0
2020-Nov-30 Mon	###	###	28.86	###			44.3	44.3	0.0
2020-Nov-27 Fri	###	29.49	###	###	186,489	2,749,780	71.9	71.9	0.0
2020-Nov-26 Thu	28.88	29.41	28.71	###	208,227	6,051,076	75.5	75.5	0.0
2020-Nov-25 Wed	28.77	###	28.51	###	335,526	4,782,923	###	###	0.0
2020-Nov-24 Tue	28	28.71	27.87	###	271,775	###	84.8	84.8	0.0
2020-Nov-23 Mon	27.7	27.85	27.46	27.76	315,773	###	###	###	2.0
2020-Nov-20 Fri	28.77	28.77	27.74	27.75	378,074	10,682,480	10.0	10.0	2.0
2020-Nov-19 Thu	28.88	29.25	28.46	29.21	376,154	10,853,923	###	###	###
2020-Nov-18 Wed	28.49	29	28.24	28.7			###	###	###
2020-Nov-17 Tue	27.73	###	###	###			72.7	72.7	0.0
2020-Nov-16 Mon	###	###	###	###			###	###	0.0
2020-Nov-13 Fri	###	###	27	###			###	###	0.0
2020-Nov-12 Thu	27.72	###	27.43	27.87			###	###	###
2020-Nov-11 Wed	26.82	27.78	26.81	###	334,541	###	###	###	0.0
2020-Nov-10 Tue	###	27.4	26.58	###	347,872	###	39.5	39.5	0.0
2020-Nov-09 Mon	###	26.89	###	26.82	221,158	###	###	###	1.9
2020-Nov-06 Fri	###	26.22	25.54	###	258,726	6,695,828	77.1	77.1	0.0
2020-Nov-05 Thu	###	25.77	25.42	###	187,920	###	###	###	0.0
2020-Nov-04 Wed	25.74	25.8	###	25.49	169,527	###	###	###	###
2020-Nov-03 Tue	25.7	25.83	25.46	25.76	437,788	11,227,073	56.3	56.3	1.8
2020-Nov-02 Mon	###	25.77	25	25.46	267,624	###	82.6	82.6	1.8
2020-Oct-30 Fri	25	###	###	###	375,653	0	83.9	83.9	0.0
2020-Oct-29 Thu	###	###	24.43	###	286,929	###	65.2	65.2	0.0
2020-Oct-28 Wed	###	###	24.52	###	257,772	3,160,284	###	###	0.0
2020-Oct-27 Tue	###	###	24.73	24.86	301,247	###	56.5	56.5	1.8
2020-Oct-26 Mon	25.45	25.49	###	###			39.5	39.5	0.0
2020-Oct-23 Fri	25.4	25.55	25.28	25.49			###	###	###
2020-Oct-22 Thu	###	25.5	25	25.5	301,674	###	###	###	###
2020-Oct-21 Wed	25.79	###	###	25.45	257,340	0	###	###	1.8
2020-Oct-20 Tue	25.85	###	25.78	25.79			41.4	41.4	1.8
2020-Oct-19 Mon	25.81	###	25.7	###	257,687	3,311,277	74.3	74.3	0.0
2020-Oct-16 Fri	25.74	25.87	25.5	25.7	232,356	###	###	###	1.8
2020-Oct-15 Thu	25.74	25.88	25.53	25.74			67.6	67.6	1.8
2020-Oct-14 Wed	25.85	###	25.59	###			30.1	30.1	0.0
2020-Oct-13 Tue	25.58	###	25.57	###	341,078	4,360,682	81.1	81.1	0.0
2020-Oct-12 Mon	25.76	25.82	25.47	###	453,077	11,619,159	###	###	0.0
2020-Oct-09 Fri	25.5	###	25.46	25.82			###	###	1.8
2020-Oct-08 Thu	25	25.5	###	###			###	###	0.0
2020-Oct-07 Wed	24.4	###	24.27	24.7			70.8	70.8	1.8
2020-Oct-06 Tue	###	24.44	23.85	24.21	398,781	###	###	###	###
2020-Oct-05 Mon	23.77	###	###	###	230,642	0	67.0	67.0	0.0
2020-Oct-02 Fri	###	23.7	###	23.5			89.1	89.1	1.7
2020-Oct-01 Thu	23.56	###	23.43	23.56			63.5	63.5	1.7
2020-Sep-30 Wed	23.75	###	23.51	23.51			###	###	###
2020-Sep-29 Tue	24.52	###	###	###	458,971	0	25.4	25.4	0.0
2020-Sep-28 Mon	24.75	24.84	24.24	24.51			29.1	29.1	###
2020-Sep-25 Fri	23.7	24.85	23.7	24.78			###	###	1.8
2020-Sep-24 Thu	###	###	###	###	502,389	0	###	###	0.0
2020-Sep-23 Wed	22.89	23.59	22.79	23.48	489,572	11,353,174	###	###	1.7
2020-Sep-22 Tue	###	22.85	###	22.79	429,651	###	91.0	91.0	1.6
2020-Sep-21 Mon	21.75	###	21.74	22.21			###	###	###
2020-Sep-18 Fri	21.5	21.79	###	###			###	###	0.0
2020-Sep-17 Thu	21.55	21.72	21.21	###	349,053	7,492,422	42.3	42.3	0.0
2020-Sep-16 Wed	21.28	21.57	###	21.48	244,387	###	70.6	70.6	1.5
2020-Sep-15 Tue	###	21.47	###	###	259,880	###	30.9	30.9	0.0
2020-Sep-14 Mon	21.22	21.41	###	###	164,576	1,761,786	68.5	68.5	0.0
2020-Sep-11 Fri	20.8	###	20.75	###	176,952	1,835,877	74.4	74.4	0.0
2020-Sep-10 Thu	###	21.46	20.87	###			###	###	0.0
2020-Sep-09 Wed	20.55	20.88	20.49	20.87	312,178	###	###	###	###
2020-Sep-08 Tue	20.77	###	###	###			73.0	73.0	0.0
2020-Sep-07 Mon	20.5	20.78	20.47	20.71			###	###	###
2020-Sep-04 Fri	20.75	20.89	20.55	###			33.6	33.6	0.0
2020-Sep-03 Thu	21.51	21.73	###	###			###	###	0.0
2020-Sep-02 Wed	###	###	20.75	21.45			###	###	1.5
2020-Sep-01 Tue	###	20.81	###	###	343,557	###	###	###	0.0
2020-Aug-31 Mon	20.43	###	20.43	###			###	###	0.0
2020-Aug-28 Fri	###	###	20.22	20.43	233,421	2,359,886	###	###	###
2020-Aug-27 Thu	###	###	###	20.73			69.3	69.3	###
2020-Aug-26 Wed	20.78	###	20.5	20.73			44.6	44.6	###
2020-Aug-25 Tue	###	###	20.71	20.77			###	###	###
2020-Aug-24 Mon	20.46	20.78	###	###	243,783	###	###	###	0.0
2020-Aug-21 Fri	20.76	20.76	20.46	###			31.7	31.7	0.0
2020-Aug-20 Thu	20.51	###	###	20.43	204,447	0	###	###	###
2020-Aug-19 Wed	20.4	###	20.4	20.82	191,984	###	83.2	83.2	1.5
2020-Aug-18 Tue	###	###	###	20.55			###	###	1.5
2020-Aug-17 Mon	###	20.72	20.25	20.45			###	###	###
2020-Aug-14 Fri	20.85	###	20.58	20.78			28.2	28.2	1.5
2020-Aug-13 Thu	20.86	###	###	20.72			34.5	34.5	1.5
2020-Aug-12 Wed	20.76	20.86	20.56	###	197,976	4,100,082	###	###	0.0
2020-Aug-11 Tue	###	20.75	20.29	20.59	227,478	4,667,848	79.4	79.4	###
2020-Aug-10 Mon	20.27	20.52	###	20.4	190,656	###	###	###	1.5
2020-Aug-07 Fri	20.2	###	###	###	135,427	0	38.6	38.6	0.0
2020-Aug-06 Thu	###	###	###	20.25			###	###	###
2020-Aug-05 Wed	###	###	###	###			###	###	0.0
2020-Aug-04 Tue	###	###	20	###	244,740	###	64.2	64.2	0.0
2020-Aug-03 Mon	19.55	###	19.545	###	303,249	###	85.1	85.1	0.0
2020-Jul-31 Fri	###	###	19.41	19.55			33.8	33.8	###
2020-Jul-30 Thu	19.8	20.2	19.8	###			###	###	0.0
2020-Jul-29 Wed	###	20.22	19.55	###	375,942	###	27.0	27.0	0.0
2020-Jul-28 Tue	###	###	20.2	20.2	197,678	1,996,547	###	###	1.4
2020-Jul-27 Mon	###	20.27	###	20.21	177,077	1,794,675	63.7	63.7	###
2020-Jul-24 Fri	20.44	###	20.27	20.28			###	###	1.4
2020-Jul-23 Thu	###	20.45	###	###	134,624	###	###	###	0.0
2020-Jul-22 Wed	20.74	20.83	20.26	20.28			21.7	21.7	1.4
2020-Jul-21 Tue	###	20.81	20.28	20.73	203,228	###	###	###	###
2020-Jul-20 Mon	20.4	20.71	20.25	20.43			###	###	###
2020-Jul-17 Fri	20.42	20.57	20.24	###			38.0	38.0	0.0
2020-Jul-16 Thu	20.78	20.79	20.27	20.4	230,281	###	28.7	28.7	1.5
2020-Jul-15 Wed	20.51	###	20.29	20.55	345,858	3,508,729	61.3	61.3	1.5
2020-Jul-14 Tue	###	20.43	19.74	###			###	###	0.0
2020-Jul-13 Mon	###	###	19.83	###	209,951	###	42.1	42.1	0.0
2020-Jul-10 Fri	19.8	###	19.72	19.82			###	###	1.4
2020-Jul-09 Thu	###	20.25	###	###			###	###	0.0
2020-Jul-08 Wed	19.81	###	19.81	###			###	###	0.0
2020-Jul-07 Tue	20.29	20.29	19.71	19.81			###	###	###
2020-Jul-06 Mon	###	20.4	19.87	###			###	###	0.0
2020-Jul-03 Fri	20	20.24	19.85	###	204,753	4,104,273	###	###	0.0
2020-Jul-02 Thu	19.76	19.88	19.5	19.8			###	###	1.4
2020-Jul-01 Wed	19.7	###	19.46	19.51			25.2	25.2	###
2020-Jun-30 Tue	19.58	19.84	###	19.53	409,070	4,057,974	35.4	35.4	###
2020-Jun-29 Mon	###	19.41	###	19.26			45.5	45.5	1.4
2020-Jun-26 Fri	19.47	19.73	19.4	###			###	###	0.0
2020-Jun-25 Thu	19.5	###	19.21	19.24	661,977	6,358,289	###	###	1.4
2020-Jun-24 Wed	19.55	19.89	19.53	###	218,325	4,303,185	###	###	0.0
2020-Jun-23 Tue	###	###	###	19.53	444,427	0	###	###	###
2020-Jun-22 Mon	19.49	###	###	19.53			70.3	70.3	###
2020-Jun-19 Fri	19.79	19.85	###	19.5			24.4	24.4	1.4
2020-Jun-18 Thu	###	19.7	19.2	19.5			###	###	1.4
2020-Jun-17 Wed	20	###	19.47	19.76			30.1	30.1	###
2020-Jun-16 Tue	###	###	19.45	19.79			59.9	59.9	###
2020-Jun-15 Mon	19.41	19.51	###	###	646,542	###	###	###	0.0
2020-Jun-12 Fri	###	19.53	18.85	19.41	565,870	10,859,045	###	###	###
2020-Jun-11 Thu	19.73	###	19.26	19.43	458,146	4,411,945	49.1	49.1	1.4
2020-Jun-10 Wed	###	20.28	20	###			34.4	34.4	0.0
2020-Jun-09 Tue	20.44	20.79	###	###	356,125	###	29.0	29.0	0.0
2020-Jun-05 Fri	20	20.24	###	###	264,140	###	67.5	67.5	0.0
2020-Jun-04 Thu	20	###	###	###			###	###	0.0
2020-Jun-03 Wed	19.85	###	19.55	###	454,880	4,446,452	###	###	0.0
2020-Jun-02 Tue	###	###	19.21	19.54			###	###	1.4
2020-Jun-01 Mon	18.86	19.46	18.82	###	431,941	8,267,350	###	###	0.0
2020-May-29 Fri	###	19.55	18.88	###	1,328,355	25,524,341	###	###	0.0
2020-May-28 Thu	###	###	###	19.45	356,886	0	###	###	###
2020-May-27 Wed	###	###	###	###	501,240	0	###	###	0.0
2020-May-26 Tue	18.75	###	###	###	312,625	0	###	###	0.0
2020-May-25 Mon	18.41	###	###	18.59			68.0	68.0	1.3
2020-May-22 Fri	18.51	18.54	###	18.24			28.9	28.9	1.3
2020-May-21 Thu	18.79	18.79	18.44	18.5			31.5	31.5	###
2020-May-20 Wed	18.22	18.53	###	18.42			62.4	62.4	1.3
2020-May-19 Tue	18.84	18.85	18.2	18.26	321,684	###	17.5	17.5	1.3
2020-May-18 Mon	###	18.47	###	###			62.7	62.7	0.0
2020-May-15 Fri	17.8	###	17.8	18.22			83.5	83.5	###
2020-May-14 Thu	###	###	###	17.79	364,547	0	38.8	38.8	###
2020-May-13 Wed	17.7	###	17.46	###	593,220	###	###	###	0.0
2020-May-12 Tue	18.22	###	17.85	17.89			###	###	1.3
2020-May-11 Mon	17.8	18.44	17.8	###	437,885	7,934,476	74.2	74.2	0.0
2020-May-08 Fri	17.85	###	17.74	17.74	345,120	###	###	###	1.3
2020-May-07 Thu	17.87	###	###	17.86			37.3	37.3	1.3
2020-May-06 Wed	###	###	###	###	254,881	0	###	###	0.0
2020-May-05 Tue	17.59	###	17.56	###	449,281	3,944,687	###	###	0.0
2020-May-04 Mon	17.42	17.76	###	17.75	418,222	###	77.4	77.4	1.3
2020-May-01 Fri	###	###	###	###	431,289	0	###	###	0.0
2020-Apr-30 Thu	###	18.75	###	18.54	359,647	###	###	###	1.3
2020-Apr-29 Wed	###	18.25	17.46	###			###	###	0.0
2020-Apr-28 Tue	###	17.75	###	17.46	258,587	2,294,959	34.5	34.5	1.2
2020-Apr-27 Mon	17.55	###	###	17.53			30.1	30.1	1.3
2020-Apr-24 Fri	###	17.71	###	###	314,021	2,780,655	79.2	79.2	0.0
2020-Apr-23 Thu	17.41	17.84	###	17.25	302,326	2,696,747	###	###	1.2
2020-Apr-22 Wed	###	17.56	###	###	491,384	4,314,351	71.3	71.3	0.0
2020-Apr-21 Tue	###	###	17.58	###			49.1	49.1	0.0
2020-Apr-20 Mon	18.75	18.85	###	###			###	###	0.0
2020-Apr-17 Fri	18.7	19.27	18.57	18.87	418,526	###	###	###	1.3
2020-Apr-16 Thu	###	18.59	17.85	18.57	551,058	10,040,276	###	###	###
2020-Apr-15 Wed	18.22	###	###	###	464,278	0	###	###	0.0
2020-Apr-14 Tue	###	###	###	###			###	###	0.0
2020-Apr-09 Thu	17.7	###	###	###			###	###	0.0
2020-Apr-08 Wed	17.45	17.84	###	###			###	###	0.0
2020-Apr-07 Tue	18.4	###	###	17.5			###	###	1.3
2020-Apr-06 Mon	###	18.375	###	###			###	###	0.0
2020-Apr-03 Fri	###	###	16.82	16.86			###	###	1.2
2020-Apr-02 Thu	###	###	16.85	17.49	612,158	###	###	###	###
2020-Apr-01 Wed	###	###	###	17.2	748,527	0	###	###	1.2
2020-Mar-31 Tue	17.8	###	16.85	###	1,139,276	###	13.0	13.0	0.0
2020-Mar-30 Mon	###	###	###	###			###	###	0.0
2020-Mar-27 Fri	20	###	###	###			14.8	14.8	0.0
2020-Mar-26 Thu	18.8	###	###	19.73			###	###	###
2020-Mar-25 Wed	###	19.45	###	19.25			###	###	1.4
2020-Mar-24 Tue	###	19.5	17.85	###	523,472	###	21.7	21.7	0.0
2020-Mar-23 Mon	###	###	###	###			###	###	0.0
2020-Mar-20 Fri	###	###	18.41	18.85			###	###	###
2020-Mar-19 Thu	###	###	19.56	20.72			61.3	61.3	1.5
2020-Mar-18 Wed	20.82	21.25	19.5	###	837,452	17,063,084	###	###	0.0
2020-Mar-17 Tue	###	###	18.51	21.21			89.6	89.6	###
2020-Mar-16 Mon	###	###	###	###			86.7	86.7	0.0
2020-Mar-13 Fri	17.4	19.71	###	19.71			###	###	1.4
2020-Mar-12 Thu	###	###	###	###	790,683	0	###	###	0.0
2020-Mar-11 Wed	###	19.55	18.78	18.78	813,172	15,584,441	###	###	###
2020-Mar-10 Tue	###	###	17.51	###	798,849	6,993,922	###	###	0.0
2020-Mar-09 Mon	###	###	###	###			###	###	0.0
2020-Mar-06 Fri	19.8	19.84	19.49	19.49			###	###	1.4
2020-Mar-05 Thu	19.86	20.43	19.86	###			###	###	0.0
2020-Mar-04 Wed	19.79	###	###	19.71			42.2	42.2	1.4
2020-Mar-03 Tue	20	20.42	###	###	475,784	4,857,754	###	###	0.0
2020-Mar-02 Mon	19.49	###	###	19.78	659,275	0	69.4	69.4	1.4
2020-Feb-28 Fri	20	###	19.5	19.52	611,086	5,958,088	37.7	37.7	1.4
2020-Feb-27 Thu	###	20.54	###	20.24	554,059	5,690,185	###	###	1.4
2020-Feb-26 Wed	###	21	###	20.44			27.5	27.5	1.5
2020-Feb-25 Tue	###	21.42	20.84	###			29.2	29.2	0.0
2020-Feb-24 Mon	22.28	22.28	###	###			###	###	0.0
2020-Feb-21 Fri	###	###	###	###			###	###	0.0
2020-Feb-20 Thu	###	###	###	###			85.2	85.2	0.0
2020-Feb-19 Wed	###	22.87	22.58	22.74	380,750	8,652,543	###	###	1.6
2020-Feb-18 Tue	22.73	22.86	22.27	###	467,142	10,541,059	###	###	0.0
2020-Feb-17 Mon	22.27	22.76	22.27	22.74			###	###	1.6
2020-Feb-14 Fri	21.7	22.47	###	###			###	###	0.0
2020-Feb-13 Thu	21.21	###	21.21	21.52			###	###	1.5
2020-Feb-12 Wed	###	###	20.78	###	363,948	###	72.8	72.8	0.0
2020-Feb-11 Tue	###	###	20.74	20.82			###	###	1.5
2020-Feb-10 Mon	20.88	###	###	20.72			35.2	35.2	1.5
2020-Feb-07 Fri	###	###	###	20.78	331,640	0	24.4	24.4	1.5
2020-Feb-06 Thu	###	###	20.85	###	293,447	3,059,184	28.6	28.6	0.0
2020-Feb-05 Wed	###	###	20.86	20.89			###	###	1.5
2020-Feb-04 Tue	20.82	###	###	20.72			27.0	27.0	1.5
2020-Feb-03 Mon	21.25	###	20.77	20.77	543,055	5,639,626	###	###	###
2020-Jan-31 Fri	21.43	21.88	21.43	21.55	434,241	9,403,488	###	###	###
2020-Jan-30 Thu	###	###	21.26	21.42			###	###	1.5
2020-Jan-29 Wed	21.79	###	21.585	###	351,656	3,795,247	25.4	25.4	0.0
2020-Jan-28 Tue	21.76	21.775	###	21.25			21.4	21.4	1.5
2020-Jan-24 Fri	###	###	###	###			###	###	0.0
2020-Jan-23 Thu	22.55	22.55	###	###			###	###	0.0
2020-Jan-22 Wed	22.25	22.49	###	22.46	314,179	3,532,942	###	###	1.6
2020-Jan-21 Tue	22.5	22.55	22.21	###			###	###	0.0
2020-Jan-20 Mon	22.5	22.8	22.47	22.58			###	###	1.6
2020-Jan-17 Fri	22.71	###	###	###	253,521	0	19.8	19.8	0.0
2020-Jan-16 Thu	###	###	###	###			###	###	0.0
2020-Jan-15 Wed	###	22.44	###	###	252,588	###	###	###	0.0
2020-Jan-14 Tue	###	###	###	###	305,279	0	81.3	81.3	0.0
2020-Jan-13 Mon	###	###	###	21.82	193,085	0	23.6	23.6	1.6
2020-Jan-10 Fri	###	22.29	###	###			###	###	0.0
2020-Jan-09 Thu	###	###	21.75	21.87			###	###	1.6
2020-Jan-08 Wed	22.25	22.44	21.51	21.56	445,784	###	16.1	16.1	1.5
2020-Jan-07 Tue	###	22.26	###	22.24	207,643	###	83.1	83.1	1.6
2020-Jan-06 Mon	###	21.88	21.46	21.81	239,489	5,189,726	80.0	80.0	1.6
2020-Jan-03 Fri	###	21.76	21.5	###	237,529	5,137,752	###	###	0.0
2020-Jan-02 Thu	21.57	###	###	###			17.7	17.7	0.0
2019-Dec-30 Mon	###	22.21	21.77	###			###	###	0.0
2019-Dec-27 Fri	###	###	21.84	###	116,440	1,271,524	64.4	64.4	0.0
2019-Dec-24 Tue	###	###	21.81	###			67.2	67.2	0.0
2019-Dec-23 Mon	22.2	22.2	21.85	21.87	220,770	4,862,459	###	###	1.6
2019-Dec-20 Fri	22.49	22.55	###	###	466,942	5,264,771	16.5	16.5	0.0
2019-Dec-19 Thu	###	22.56	22.25	###	432,670	9,693,971	35.0	35.0	0.0
2019-Dec-18 Wed	22.79	22.79	###	22.29	456,457	5,201,327	12.6	12.6	1.6
2019-Dec-16 Mon	###	22.925	###	22.89	348,254	###	###	###	###
2019-Dec-13 Fri	###	###	21.84	###			63.9	63.9	0.0
2019-Dec-12 Thu	###	###	21.85	###			34.2	34.2	0.0
2019-Dec-11 Wed	22	###	21.71	21.84			###	###	1.6
2019-Dec-10 Tue	###	22.23	###	21.71	295,057	3,279,558	22.2	22.2	###
2019-Dec-09 Mon	###	###	21.87	###			82.6	82.6	0.0
2019-Dec-06 Fri	21.56	21.8	21.55	21.78			80.8	80.8	1.6
2019-Dec-05 Thu	21.5	21.72	21.4	21.58	329,223	7,098,047	###	###	###
2019-Dec-04 Wed	21.89	21.89	###	###	480,041	5,254,048	16.7	16.7	0.0
2019-Dec-03 Tue	22.5	22.58	21.88	###			###	###	0.0
2019-Dec-02 Mon	22.59	###	22.5	###			73.1	73.1	0.0
2019-Nov-29 Fri	###	22.59	22.26	###			71.0	71.0	0.0
2019-Nov-28 Thu	22.5	###	22.21	22.21			###	###	###
2019-Nov-27 Wed	21.78	22.55	21.74	22.51	512,757	###	90.5	90.5	1.6
2019-Nov-26 Tue	21.5	21.78	21.48	21.78	1,095,574	###	###	###	1.6
2019-Nov-25 Mon	21.5	21.72	###	21.42	264,981	###	36.7	36.7	1.5
2019-Nov-22 Fri	21.2	21.47	###	###	246,049	###	78.5	78.5	0.0
2019-Nov-21 Thu	###	###	###	###			25.0	25.0	0.0
2019-Nov-20 Wed	###	21.8	###	###			15.8	15.8	0.0
2019-Nov-19 Tue	22.41	22.41	21.51	###			13.6	13.6	0.0
2019-Nov-18 Mon	22.5	22.59	###	###			###	###	0.0
2019-Nov-15 Fri	22.89	22.89	###	22.26			###	###	1.6
2019-Nov-14 Thu	22.7	###	22.56	###			78.8	78.8	0.0
2019-Nov-13 Wed	###	23.22	###	###			###	###	0.0
2019-Nov-12 Tue	###	###	22.89	###			###	###	0.0
2019-Nov-11 Mon	###	###	22.85	###			###	###	0.0
2019-Nov-08 Fri	###	###	22.55	###			84.2	84.2	0.0
2019-Nov-07 Thu	###	###	###	###			###	###	0.0
2019-Nov-06 Wed	22.76	###	22.55	###	498,843	5,624,454	33.6	33.6	0.0
2019-Nov-05 Tue	22.22	22.7	22.22	22.58	329,029	###	85.3	85.3	1.6
2019-Nov-04 Mon	22.23	###	###	22.2	280,173	0	36.6	36.6	1.6
2019-Nov-01 Fri	21.85	###	###	###			71.2	71.2	0.0
2019-Oct-31 Thu	###	###	###	21.72			23.5	23.5	###
2019-Oct-30 Wed	22.2	22.55	21.83	21.83			###	###	###
2019-Oct-29 Tue	22.78	22.86	###	22.24			###	###	1.6
2019-Oct-28 Mon	###	22.82	22.57	22.73			77.8	77.8	###
2019-Oct-25 Fri	###	22.58	###	22.52	207,384	###	###	###	1.6
2019-Oct-24 Thu	22.41	###	###	22.21			28.3	28.3	###
2019-Oct-23 Wed	22.5	22.5	###	###	408,245	4,592,756	23.8	23.8	0.0
2019-Oct-22 Tue	###	###	22.455	22.51	283,253	3,180,223	28.4	28.4	1.6
2019-Oct-21 Mon	22.44	22.44	###	22.27	354,788	3,980,721	26.0	26.0	###
2019-Oct-18 Fri	22.73	22.79	###	22.46	262,922	###	22.9	22.9	1.6
2019-Oct-17 Thu	22.73	22.81	22.56	###			###	###	0.0
2019-Oct-16 Wed	22.47	22.77	###	###			72.0	72.0	0.0
2019-Oct-15 Tue	###	###	###	22.27			###	###	###
2019-Oct-14 Mon	21.84	22.2	21.74	###	316,248	###	###	###	0.0
2019-Oct-11 Fri	21.77	###	21.43	21.49	392,283	###	22.2	22.2	###
2019-Oct-10 Thu	21.59	21.78	21.25	21.4			###	###	1.5
2019-Oct-09 Wed	###	###	21.46	21.56	417,481	4,479,571	###	###	1.5
2019-Oct-08 Tue	###	###	###	22.22	373,388	0	###	###	1.6
2019-Oct-07 Mon	###	22.4	21.185	###	541,624	11,803,341	###	###	0.0
2019-Oct-04 Fri	20.48	###	20.48	20.84			83.7	83.7	1.5
2019-Oct-03 Thu	20.57	20.58	20.25	###	585,771	###	23.5	23.5	0.0
2019-Oct-02 Wed	###	###	20.81	###	366,787	###	###	###	0.0
2019-Oct-01 Tue	###	###	20.89	21.28	447,628	4,675,474	69.1	69.1	1.5
2019-Sep-30 Mon	21.2	21.57	###	###	437,951	###	27.7	27.7	0.0
2019-Sep-27 Fri	###	###	###	###	327,251	0	73.8	73.8	0.0
2019-Sep-26 Thu	###	21.21	20.85	###			37.5	37.5	0.0
2019-Sep-25 Wed	21.48	21.55	###	###			16.4	16.4	0.0
2019-Sep-24 Tue	###	###	21.45	###			###	###	0.0
2019-Sep-23 Mon	###	22.55	21.7	21.76			19.1	19.1	1.6
2019-Sep-20 Fri	###	###	21.8	###	861,373	###	###	###	0.0
2019-Sep-19 Thu	22.48	###	22.48	22.78			81.8	81.8	1.6
2019-Sep-18 Wed	###	###	22.24	22.29			###	###	1.6
2019-Sep-17 Tue	###	22.44	22.2	###			###	###	0.0
2019-Sep-16 Mon	21.89	###	21.77	22.21			###	###	###
2019-Sep-13 Fri	22.45	22.47	###	###			16.1	16.1	0.0
2019-Sep-12 Thu	###	###	21.945	###	459,920	5,046,472	###	###	0.0
2019-Sep-11 Wed	21.72	###	###	21.75			###	###	###
2019-Sep-10 Tue	###	21.74	###	###			###	###	0.0
2019-Sep-09 Mon	21	###	20.83	###	183,089	1,906,871	###	###	0.0
2019-Sep-06 Fri	###	###	20.87	###	230,853	2,408,951	###	###	0.0
2019-Sep-05 Thu	20.53	###	20.53	20.85	215,626	###	###	###	###
2019-Sep-04 Wed	20.54	20.55	###	20.46			###	###	###
2019-Sep-03 Tue	20.5	###	20.42	20.59	172,528	###	###	###	###
2019-Sep-02 Mon	20.71	20.85	20.51	20.56	163,956	###	###	###	1.5
2019-Aug-30 Fri	###	###	20.75	20.89	346,485	3,594,781	###	###	1.5
2019-Aug-29 Thu	20.55	20.7	###	20.54			37.4	37.4	1.5
2019-Aug-28 Wed	20.44	20.5	###	20.44			###	###	1.5
2019-Aug-27 Tue	20.25	20.49	###	###			###	###	0.0
2019-Aug-26 Mon	20.29	20.29	###	###			###	###	0.0
2019-Aug-23 Fri	20.49	20.54	20.29	20.52			69.4	69.4	1.5
2019-Aug-22 Thu	20.52	###	20.25	###			###	###	0.0
2019-Aug-21 Wed	###	###	###	20.24	275,779	0	###	###	1.4
2019-Aug-20 Tue	20.25	20.74	20.2	20.72	339,026	###	85.8	85.8	1.5
2019-Aug-19 Mon	20.22	###	20	###			###	###	0.0
2019-Aug-16 Fri	###	###	19.7	19.74			22.5	22.5	1.4
2019-Aug-15 Thu	20.55	###	###	###	345,920	0	21.3	21.3	0.0
2019-Aug-14 Wed	20.75	###	###	###			80.3	80.3	0.0
2019-Aug-13 Tue	###	###	###	###			###	###	0.0
2019-Aug-12 Mon	###	###	20.7	###			70.0	70.0	0.0
2019-Aug-09 Fri	###	###	20.89	###			19.8	19.8	0.0
2019-Aug-08 Thu	###	21.49	###	###	287,976	###	76.9	76.9	0.0
2019-Aug-07 Wed	20.8	20.88	20.5	###	381,749	7,898,386	24.5	24.5	0.0
2019-Aug-06 Tue	###	###	20.25	20.46	450,523	4,561,545	###	###	###
2019-Aug-05 Mon	22	22	21.23	21.27	295,729	6,392,182	###	###	###
2019-Aug-02 Fri	22	###	21.8	21.85	248,589	2,709,620	30.6	30.6	###
2019-Aug-01 Thu	###	###	###	###	374,483	0	14.4	14.4	0.0
2019-Jul-31 Wed	22.79	###	22.54	22.71			36.8	36.8	1.6
2019-Jul-30 Tue	22.81	###	22.57	22.73	297,522	###	###	###	###
2019-Jul-29 Mon	22.47	22.78	22.43	22.7	295,627	6,682,648	79.4	79.4	###
2019-Jul-26 Fri	22.42	22.55	###	22.4			36.5	36.5	###
2019-Jul-25 Thu	22.43	22.47	###	###	279,676	3,142,159	30.9	30.9	0.0
2019-Jul-24 Wed	22.82	22.84	22.24	###	521,786	11,761,056	###	###	0.0
2019-Jul-23 Tue	22.46	###	###	22.85	377,929	0	82.7	82.7	1.6
2019-Jul-22 Mon	22.28	22.5	22.22	22.41			73.0	73.0	###
2019-Jul-19 Fri	###	22.28	21.8	22.28			###	###	###
2019-Jul-18 Thu	22	###	21.81	###			###	###	0.0
2019-Jul-17 Wed	###	###	22	###	324,142	###	24.8	24.8	0.0
2019-Jul-16 Tue	22.78	22.79	22.24	22.29	333,328	7,504,879	16.6	16.6	1.6
2019-Jul-15 Mon	22.74	###	22.7	22.79			73.7	73.7	1.6
2019-Jul-12 Fri	###	22.85	22.5	22.72			###	###	1.6
2019-Jul-11 Thu	###	23.045	22.53	###			###	###	0.0
2019-Jul-10 Wed	22.7	###	###	22.82	304,854	0	###	###	###
2019-Jul-09 Tue	22.89	22.89	###	22.5			19.8	19.8	1.6
2019-Jul-08 Mon	###	22.88	22.57	22.74	281,458	###	###	###	1.6
2019-Jul-05 Fri	22.26	###	22.22	22.53	241,354	2,681,442	78.4	78.4	###
2019-Jul-04 Thu	###	###	###	###			28.8	28.8	0.0
2019-Jul-03 Wed	22.25	22.59	###	###			###	###	0.0
2019-Jul-02 Tue	22.5	22.59	###	22.45	286,657	###	###	###	###
2019-Jul-01 Mon	###	22.57	###	###			###	###	0.0
2019-Jun-28 Fri	22.59	###	###	###			16.8	16.8	0.0
2019-Jun-27 Thu	22.28	22.76	22.28	22.59	329,446	7,419,123	###	###	###
2019-Jun-26 Wed	22.46	22.72	22	###			24.5	24.5	0.0
2019-Jun-25 Tue	###	23	22.42	22.5	274,071	6,224,152	###	###	1.6
2019-Jun-24 Mon	22.75	###	###	###	209,421	0	###	###	0.0
2019-Jun-21 Fri	###	23.24	###	22.76			###	###	1.6
2019-Jun-20 Thu	22.81	23.25	22.58	22.81			67.1	67.1	###
2019-Jun-19 Wed	22.59	###	22.59	22.84	221,776	2,504,959	76.8	76.8	###
2019-Jun-18 Tue	22.43	22.73	22.26	22.59			76.8	76.8	###
2019-Jun-17 Mon	23	23	###	22.5			20.0	20.0	1.6
2019-Jun-14 Fri	###	###	###	###	350,025	0	###	###	0.0
2019-Jun-13 Thu	22.88	22.88	###	###	298,129	###	13.0	13.0	0.0
2019-Jun-12 Wed	22.4	22.84	22.345	###			80.5	80.5	0.0
2019-Jun-11 Tue	###	22.45	22	###	324,553	###	###	###	0.0
2019-Jun-07 Fri	###	###	21.47	21.89	434,749	###	###	###	###
2019-Jun-06 Thu	21.85	22.24	###	21.82			34.4	34.4	1.6
2019-Jun-05 Wed	21.71	###	21.45	21.56			32.6	32.6	1.5
2019-Jun-04 Tue	22.57	22.77	###	21.75	435,955	4,963,347	###	###	###
2019-Jun-03 Mon	22.56	###	22.29	22.59	299,020	3,332,577	###	###	###
2019-May-31 Fri	22.25	###	22	###	684,156	###	71.3	71.3	0.0
2019-May-30 Thu	22.43	###	###	22.28			###	###	###
2019-May-29 Wed	22.51	22.75	###	22.55			72.5	72.5	###
2019-May-28 Tue	22.47	###	###	###	1,359,084	0	76.5	76.5	0.0
2019-May-27 Mon	###	###	22.26	###	200,477	###	###	###	0.0
2019-May-24 Fri	###	###	22.185	22.25			###	###	###
2019-May-23 Thu	23.24	###	###	###	259,155	0	###	###	0.0
2019-May-22 Wed	23	###	22.81	23.2	368,720	4,205,251	###	###	1.7
2019-May-21 Tue	22.81	###	22.51	22.72			###	###	1.6
2019-May-20 Mon	###	###	22.76	###	303,772	3,456,925	72.6	72.6	0.0
2019-May-17 Fri	23.41	23.53	22.83	###			###	###	0.0
2019-May-16 Thu	22.72	23.23	22.72	23.23	283,723	###	###	###	###
2019-May-15 Wed	22.52	22.945	22.22	22.8			###	###	1.6
2019-May-14 Tue	###	###	###	22.75	432,277	0	30.0	30.0	1.6
2019-May-13 Mon	###	###	22.8	###			74.2	74.2	0.0
2019-May-10 Fri	22.85	###	###	###			78.3	78.3	0.0
2019-May-09 Thu	###	22.83	22	###			###	###	0.0
2019-May-08 Wed	22.2	22.575	21.85	###			###	###	0.0
2019-May-07 Tue	22.45	22.74	22.325	22.46			72.0	72.0	1.6
2019-May-06 Mon	23	23	###	###			29.2	29.2	0.0
2019-May-03 Fri	23.26	###	###	###	205,080	0	###	###	0.0
2019-May-02 Thu	###	23.43	###	###			###	###	0.0
2019-May-01 Wed	###	23.41	###	###			###	###	0.0
2019-Apr-30 Tue	23.24	###	###	###	282,629	0	###	###	0.0
2019-Apr-29 Mon	###	###	###	23.25	393,075	0	###	###	###
2019-Apr-26 Fri	24	24.22	###	###	396,185	###	73.3	73.3	0.0
2019-Apr-24 Wed	###	###	23.725	23.88			###	###	1.7
2019-Apr-23 Tue	###	###	###	###			###	###	0.0
2019-Apr-18 Thu	###	###	23.5	23.55	256,870	3,018,222	13.9	13.9	1.7
2019-Apr-17 Wed	###	###	###	23.78			23.7	23.7	1.7
2019-Apr-16 Tue	24.23	###	###	24.26			66.8	66.8	1.7
2019-Apr-15 Mon	24.52	###	24.21	24.28			###	###	1.7
2019-Apr-12 Fri	###	24.52	###	24.47			###	###	1.7
2019-Apr-11 Thu	24.5	24.72	24.23	24.28			27.0	27.0	1.7
2019-Apr-10 Wed	24.7	24.79	24.44	24.55			###	###	###
2019-Apr-09 Tue	###	25.28	###	24.72	366,957	###	###	###	1.8
2019-Apr-08 Mon	###	###	###	###	329,355	0	###	###	0.0
2019-Apr-05 Fri	###	25.78	###	25.23			###	###	1.8
2019-Apr-04 Thu	###	###	25.7	25.85	491,024	6,309,658	20.9	20.9	###
2019-Apr-03 Wed	###	26.8	###	###			17.8	17.8	0.0
2019-Apr-02 Tue	###	###	26.42	26.53	296,050	3,910,820	16.3	16.3	###
2019-Apr-01 Mon	26.7	###	26.42	26.56			29.8	29.8	1.9
2019-Mar-29 Fri	26.7	###	26.27	###			17.8	17.8	0.0
2019-Mar-28 Thu	27	27.5	###	26.89	639,227	8,789,371	23.0	23.0	###
2019-Mar-27 Wed	###	###	###	27.56			17.0	17.0	2.0
2019-Mar-26 Tue	###	###	27.78	###			###	###	0.0
2019-Mar-25 Mon	28.7	28.7	###	28.24	311,051	4,463,581	###	###	2.0
2019-Mar-22 Fri	28.83	###	28.52	###			73.2	73.2	0.0
2019-Mar-21 Thu	28.7	###	###	28.83	802,425	0	76.0	76.0	###
2019-Mar-20 Wed	###	29.29	28.54	###			24.7	24.7	0.0
2019-Mar-19 Tue	29.5	29.79	###	29			###	###	###
2019-Mar-18 Mon	29.23	29.86	29.23	29.83			86.6	86.6	###
2019-Mar-15 Fri	###	###	###	###	2,901,529	0	###	###	0.0
2019-Mar-14 Thu	###	###	29.49	###			20.1	20.1	0.0
2019-Mar-13 Wed	###	###	29.85	###	296,989	###	72.1	72.1	0.0
2019-Mar-12 Tue	###	30.49	###	###			33.7	33.7	0.0
2019-Mar-11 Mon	###	30.24	###	###	368,484	5,571,478	72.8	72.8	0.0
2019-Mar-08 Fri	###	###	###	###			###	###	0.0
2019-Mar-07 Thu	30.85	31.23	30.48	30.56	288,489	8,901,328	26.2	26.2	2.2
2019-Mar-06 Wed	30.42	30.78	###	30.73	319,149	###	77.3	77.3	###
2019-Mar-05 Tue	30.2	30.58	###	30.42	276,346	###	###	###	2.2
2019-Mar-04 Mon	###	30.55	###	###	294,759	4,502,443	79.2	79.2	0.0
2019-Mar-01 Fri	29.88	###	29.53	###			###	###	0.0
2019-Feb-28 Thu	29.28	###	###	29.43	495,158	0	###	###	2.1
2019-Feb-27 Wed	28.29	###	28.29	28.8	431,025	6,096,848	82.3	82.3	2.1
2019-Feb-26 Tue	###	###	###	28.59			8.4	8.4	2.0
2019-Feb-25 Mon	###	29.27	###	29.24	278,852	###	###	###	2.1
2019-Feb-22 Fri	29.48	###	###	###	392,970	0	16.7	16.7	0.0
2019-Feb-21 Thu	29.26	###	29.26	###	607,950	###	###	###	0.0
2019-Feb-20 Wed	29.7	###	###	29.29			22.5	22.5	2.1
2019-Feb-19 Tue	29.4	29.49	29.25	###	230,542	###	34.0	34.0	0.0
2019-Feb-18 Mon	29.42	###	###	29.21	312,288	0	###	###	###
2019-Feb-15 Fri	###	29.2	###	###	450,844	6,582,322	27.2	27.2	0.0
2019-Feb-14 Thu	28.53	###	28.26	###			82.4	82.4	0.0
2019-Feb-13 Wed	###	###	###	28.54			###	###	2.0
2019-Feb-11 Mon	###	###	###	###	313,450	0	86.9	86.9	0.0
2019-Feb-08 Fri	27.25	27.46	###	27.26			73.9	73.9	1.9
2019-Feb-07 Thu	###	27.43	###	27.28			79.5	79.5	1.9
2019-Feb-06 Wed	26.8	###	26.58	###	269,383	###	###	###	0.0
2019-Feb-04 Mon	###	26.57	###	26.52	164,941	2,191,241	###	###	1.9
2019-Feb-01 Fri	26.26	26.5	25.89	###	195,823	5,129,583	###	###	0.0
2019-Jan-31 Thu	###	26.49	###	###			###	###	0.0
2019-Jan-30 Wed	###	26.5	###	25.54			###	###	1.8
2019-Jan-29 Tue	26.5	26.7	###	###	274,689	###	###	###	0.0
2019-Jan-25 Fri	###	26.7	25.83	###	324,750	8,529,558	###	###	0.0
2019-Jan-10 Thu	26.45	26.86	###	26.56			###	###	1.9
2019-Jan-09 Wed	###	###	26.075	26.28			71.5	71.5	1.9
2019-Jan-04 Fri	24.59	###	24.52	###	270,427	###	###	###	0.0
2019-Jan-03 Thu	24.25	###	24.25	24.7			84.6	84.6	1.8
2019-Jan-02 Wed	24.77	###	24.28	###			21.1	21.1	0.0
2018-Dec-28 Fri	25.28	25.28	###	###			18.9	18.9	0.0
2018-Dec-27 Thu	###	###	###	25.2			88.0	88.0	1.8
2018-Dec-20 Thu	25.87	25.87	###	###	577,621	7,471,527	###	###	0.0
2018-Dec-19 Wed	###	26.44	25.59	25.81			20.4	20.4	###
2018-Dec-14 Fri	26.55	27.2	###	###			###	###	0.0
2018-Dec-13 Thu	26.85	26.85	###	###			23.7	23.7	0.0
2018-Dec-12 Wed	###	26.43	###	26.43	433,241	5,725,279	67.3	67.3	1.9
2018-Dec-11 Tue	###	26.58	###	###	757,642	###	###	###	0.0
2018-Dec-10 Mon	26.52	26.89	25.88	###	376,520	9,934,480	###	###	0.0
2018-Dec-07 Fri	26.43	###	###	###			###	###	0.0
2018-Dec-06 Thu	###	26.4	###	###			33.3	33.3	0.0
2018-Dec-05 Wed	###	###	25.72	###			###	###	0.0
2018-Dec-04 Tue	###	###	###	26.23	643,081	0	28.4	28.4	###
2018-Dec-03 Mon	26.4	###	25.75	26.23			23.9	23.9	###
2018-Nov-30 Fri	27.43	27.82	26.22	26.22			7.7	7.7	1.9
2018-Nov-29 Thu	27.77	27.89	27.055	27.57	984,240	###	27.8	27.8	###
2018-Nov-13 Tue	29.78	###	###	29.71			###	###	2.1
2018-Nov-12 Mon	###	30.72	29.84	###			29.5	29.5	0.0
2018-Nov-09 Fri	###	###	###	29.76			###	###	2.1
2018-Nov-08 Thu	###	###	###	###	641,850	0	###	###	0.0
2018-Nov-07 Wed	29.21	###	###	29.86			###	###	2.1
2018-Nov-06 Tue	28.22	29.22	###	29.21	229,071	3,346,727	90.7	90.7	###
2018-Nov-05 Mon	27.73	###	27.5	###	287,648	###	83.9	83.9	0.0
2018-Nov-02 Fri	28.29	###	27.55	27.84			###	###	2.0
2018-Nov-01 Thu	28.88	###	28.2	###	323,585	4,562,548	19.1	19.1	0.0
2018-Oct-31 Wed	28.55	###	###	28.88			###	###	2.1
2018-Oct-30 Tue	###	28.2	###	###	294,985	4,159,288	86.8	86.8	0.0
2018-Oct-29 Mon	26.45	27.43	26.45	27.22			89.3	89.3	1.9
2018-Oct-26 Fri	27.21	###	26.41	26.85	613,489	8,101,122	33.3	33.3	1.9
2018-Oct-25 Thu	27.8	27.8	###	###	559,746	###	###	###	0.0
2018-Oct-24 Wed	28.4	28.82	###	###	563,248	###	###	###	0.0
2018-Oct-23 Tue	###	###	###	28.4	870,656	0	###	###	2.0
2018-Oct-22 Mon	###	###	###	###			37.9	37.9	0.0
2018-Oct-19 Fri	28	###	###	30.51	890,555	0	97.3	97.3	###
2018-Oct-18 Thu	28.2	###	27.78	###	722,643	###	88.4	88.4	0.0
2018-Oct-17 Wed	27.54	28.73	27.54	###	616,225	###	###	###	0.0
2018-Oct-16 Tue	###	27.78	###	27.56	459,581	6,383,580	###	###	2.0
2018-Oct-15 Mon	25.5	26.21	###	###			###	###	0.0
2018-Oct-12 Fri	###	###	###	25.73			###	###	1.8
2018-Oct-11 Thu	26	26.89	25.81	26.27	421,675	###	###	###	###
2018-Oct-10 Wed	###	###	###	###	729,071	0	72.7	72.7	0.0
2018-Oct-09 Tue	###	###	26.47	###	412,246	5,456,075	91.7	91.7	0.0
2018-Oct-08 Mon	27.89	27.89	26.84	###			###	###	0.0
2018-Oct-05 Fri	###	###	###	###			###	###	0.0
2018-Oct-04 Thu	26.5	27.22	26.5	###	331,872	8,914,081	86.7	86.7	0.0
2018-Oct-03 Wed	25.58	26.53	25.58	###	291,584	7,597,221	###	###	0.0
2018-Oct-02 Tue	25.71	###	25.5	25.57	222,543	2,837,423	###	###	###
2018-Oct-01 Mon	25.58	###	25.46	25.74	163,121	###	78.9	78.9	1.8
2018-Sep-28 Fri	25.85	26.43	25.85	###	429,153	11,218,059	70.7	70.7	0.0
2018-Sep-27 Thu	25.71	26.25	###	25.81			74.4	74.4	###
2018-Sep-26 Wed	###	###	###	25.8			89.7	89.7	1.8
2018-Sep-25 Tue	###	###	###	###	261,770	0	79.6	79.6	0.0
2018-Sep-24 Mon	24.49	###	24.42	###	267,041	3,260,570	###	###	0.0
2018-Sep-21 Fri	###	24.89	23.77	24.51			80.4	80.4	###
2018-Sep-20 Thu	###	24.5	23.26	###	753,251	###	###	###	0.0
2018-Sep-19 Wed	25.29	25.72	25.275	###	294,276	###	###	###	0.0
2018-Sep-18 Tue	25.25	###	###	25.24			###	###	1.8
2018-Sep-17 Mon	24.74	25.24	24.73	###			###	###	0.0
2018-Sep-14 Fri	24.5	24.88	24.42	24.75			###	###	1.8
2018-Sep-13 Thu	###	25	24.42	24.48			###	###	1.7
2018-Sep-12 Wed	24.5	25.21	24.47	###			87.7	87.7	0.0
2018-Sep-11 Tue	24.25	###	24.25	24.49			###	###	###
2018-Sep-10 Mon	###	###	###	24.22			###	###	1.7
2018-Sep-07 Fri	23.84	###	###	23.84			###	###	1.7
2018-Sep-06 Thu	24	24.23	23.83	###			###	###	0.0
2018-Sep-05 Wed	###	24.41	###	24.26	175,621	2,143,454	###	###	1.7
2018-Sep-04 Tue	###	###	23.81	###			###	###	0.0
2018-Sep-03 Mon	###	###	###	###	119,447	0	###	###	0.0
2018-Aug-31 Fri	###	###	23.76	23.76			###	###	1.7
2018-Aug-30 Thu	###	24.21	23.5	###			###	###	0.0
2018-Aug-29 Wed	###	23.59	###	23.44			###	###	1.7
2018-Aug-28 Tue	23.29	###	###	###	151,627	0	69.5	69.5	0.0
2018-Aug-27 Mon	23.23	23.47	23.22	###			###	###	0.0
2018-Aug-24 Fri	23.48	23.75	23.27	###			###	###	0.0
2018-Aug-23 Thu	###	23.4	###	23.26	170,551	1,995,446	83.1	83.1	###
2018-Aug-22 Wed	###	###	22.77	22.8			30.2	30.2	1.6
2018-Aug-21 Tue	###	23.28	###	###	119,453	###	###	###	0.0
2018-Aug-20 Mon	###	23.26	###	###			73.1	73.1	0.0
2018-Aug-17 Fri	###	23.245	###	###	139,853	1,625,441	70.5	70.5	0.0
2018-Aug-16 Thu	###	23.25	22.76	###			29.5	29.5	0.0
2018-Aug-15 Wed	###	23.23	###	###			87.5	87.5	0.0
2018-Aug-14 Tue	###	###	22.59	###	190,452	2,151,155	###	###	0.0
2018-Aug-13 Mon	22.7	22.82	22.55	22.58			38.1	38.1	1.6
2018-Aug-10 Fri	###	23.2	###	###	191,946	2,226,573	24.0	24.0	0.0
2018-Aug-09 Thu	22.71	###	###	22.82	133,027	0	75.1	75.1	###
2018-Aug-08 Wed	22.52	22.84	22.51	22.73			80.3	80.3	###
2018-Aug-07 Tue	###	22.54	22.25	22.52			83.9	83.9	1.6
2018-Aug-06 Mon	###	###	21.87	22.23			84.2	84.2	1.6
2018-Aug-03 Fri	###	21.87	21.56	21.85	110,675	###	###	###	###
2018-Aug-02 Thu	21.85	21.85	###	###	144,377	###	21.5	21.5	0.0
2018-Aug-01 Wed	21.76	21.86	###	21.75	112,178	###	41.1	41.1	###
2018-Jul-31 Tue	21.75	###	###	21.82			###	###	1.6
2018-Jul-30 Mon	###	21.75	21.44	21.72			###	###	###
2018-Jul-27 Fri	21.5	###	21.5	###			###	###	0.0
2018-Jul-26 Thu	###	21.49	###	21.46			###	###	1.5
2018-Jul-25 Wed	###	###	###	###	184,752	0	###	###	0.0
2018-Jul-24 Tue	###	###	20.73	###	89,447	###	73.9	73.9	0.0
2018-Jul-23 Mon	20.84	20.85	20.58	20.73			###	###	###
2018-Jul-20 Fri	20.83	###	20.81	###			74.2	74.2	0.0
2018-Jul-19 Thu	20.57	20.86	20.56	20.75			###	###	1.5
2018-Jul-18 Wed	20.58	20.79	20.53	###	124,475	2,571,653	72.5	72.5	0.0
2018-Jul-17 Tue	20.75	20.75	20.42	20.52			28.9	28.9	1.5
2018-Jul-16 Mon	###	###	20.71	20.78	108,829	1,126,924	21.1	21.1	1.5
2018-Jul-13 Fri	###	###	###	###			###	###	0.0
2018-Jul-12 Thu	21.49	21.5	21.23	###			26.6	26.6	0.0
2018-Jul-11 Wed	21.29	21.41	###	21.23	112,724	###	41.5	41.5	###
2018-Jul-10 Tue	21.4	21.5	###	###	136,225	###	###	###	0.0
2018-Jul-09 Mon	21.41	21.43	###	21.28	124,783	1,337,049	30.2	30.2	1.5
2018-Jul-06 Fri	###	###	###	###			###	###	0.0
2018-Jul-05 Thu	20.81	###	20.7	###			###	###	0.0
2018-Jul-04 Wed	20.87	###	20.57	###	156,343	1,607,987	29.4	29.4	0.0
2018-Jul-03 Tue	###	20.89	20.54	20.85			80.2	80.2	###
2018-Jul-02 Mon	20.8	21	20.52	20.53			###	###	###
2018-Jun-29 Fri	20.87	###	###	###	222,359	0	24.6	24.6	0.0
2018-Jun-28 Thu	20.45	20.88	20.45	20.74	199,659	4,125,953	81.3	81.3	###
2018-Jun-27 Wed	20.2	20.45	20.2	###			###	###	0.0
2018-Jun-26 Tue	20.21	20.48	###	###	178,344	1,826,242	75.9	75.9	0.0
2018-Jun-25 Mon	###	20.53	###	20.41			77.1	77.1	1.5
2018-Jun-22 Fri	###	###	20.29	20.29			###	###	###
2018-Jun-21 Thu	20.58	###	20.57	20.72			76.5	76.5	1.5
2018-Jun-20 Wed	###	20.78	20.5	20.58	140,173	2,893,170	###	###	1.5
2018-Jun-19 Tue	20.81	20.81	###	20.48	131,043	###	24.1	24.1	1.5
2018-Jun-18 Mon	###	###	20.27	###	203,044	2,057,850	86.2	86.2	0.0
2018-Jun-15 Fri	19.84	###	19.74	20.27	260,274	###	85.1	85.1	1.4
2018-Jun-14 Thu	###	19.8	19.57	###	104,387	2,054,858	###	###	0.0
2018-Jun-13 Wed	###	###	19.58	###	172,144	1,685,289	22.4	22.4	0.0
2018-Jun-12 Tue	20	20.26	###	20.21	253,047	###	###	###	###
2018-Jun-08 Fri	20	20.23	19.86	###			###	###	0.0
2018-Jun-07 Thu	19.7	###	###	###	173,488	0	###	###	0.0
2018-Jun-06 Wed	19.44	###	###	19.87	169,325	0	88.1	88.1	###
2018-Jun-05 Tue	19.72	19.79	19.45	19.48			###	###	###
2018-Jun-04 Mon	19.4	###	19.28	###	116,054	###	92.4	92.4	0.0
2018-Jun-01 Fri	19.47	19.52	###	19.2			###	###	###
2018-May-31 Thu	19.5	###	19.24	19.53	346,958	###	###	###	###
2018-May-30 Wed	###	19.41	###	###	199,550	###	84.5	84.5	0.0
2018-May-29 Tue	19.21	###	19.075	###			###	###	0.0
2018-May-28 Mon	19.45	19.45	###	19.28	83,856	###	29.7	29.7	1.4
2018-May-25 Fri	19.49	19.77	19.325	###			24.4	24.4	0.0
2018-May-24 Thu	19.83	19.83	19.53	###	193,779	3,813,570	24.8	24.8	0.0
2018-May-23 Wed	###	###	19.87	###			27.3	27.3	0.0
2018-May-22 Tue	###	20.25	19.89	20			31.8	31.8	1.4
2018-May-21 Mon	###	###	###	20.25			###	###	###
2018-May-18 Fri	20.5	###	###	###			###	###	0.0
2018-May-17 Thu	20.47	20.52	###	20.52	207,570	###	71.8	71.8	1.5
2018-May-16 Wed	###	###	###	###			###	###	0.0
2018-May-15 Tue	19.78	###	###	###			33.0	33.0	0.0
2018-May-14 Mon	19.7	19.88	###	19.82	183,371	###	###	###	1.4
2018-May-11 Fri	###	19.8	###	###	132,348	1,310,245	###	###	0.0
2018-May-10 Thu	19.79	19.84	19.48	19.55	167,346	3,290,022	23.7	23.7	###
2018-May-09 Wed	19.54	###	19.44	19.55			69.6	69.6	###
2018-May-08 Tue	19.53	###	###	19.24	304,587	0	23.3	23.3	1.4
2018-May-07 Mon	19.7	19.7	###	19.42	124,020	###	###	###	1.4
2018-May-04 Fri	19.73	19.76	###	19.5	128,242	###	26.3	26.3	1.4
2018-May-03 Thu	19.43	19.75	###	###	219,582	2,168,372	76.7	76.7	0.0
2018-May-02 Wed	###	19.48	###	19.2	221,321	###	26.7	26.7	###
2018-May-01 Tue	19.44	19.49	###	###	229,040	###	###	###	0.0
2018-Apr-30 Mon	###	19.53	###	19.41	197,540	1,928,978	###	###	###
2018-Apr-27 Fri	###	19.5	###	19.28	204,225	###	29.7	29.7	1.4
2018-Apr-26 Thu	###	19.44	###	###	242,426	2,356,380	80.3	80.3	0.0
2018-Apr-24 Tue	###	###	18.89	###	177,846	1,679,755	###	###	0.0
2018-Apr-23 Mon	###	###	###	18.82			32.2	32.2	1.3
2018-Apr-20 Fri	###	###	18.79	18.86	103,753	974,759	33.8	33.8	1.3
2018-Apr-19 Thu	###	19.21	18.79	###	207,244	###	###	###	0.0
2018-Apr-18 Wed	###	19.27	18.84	###	273,820	5,217,640	###	###	0.0
2018-Apr-17 Tue	###	###	###	19.26	276,885	0	82.4	82.4	1.4
2018-Apr-16 Mon	###	###	18.59	###			###	###	0.0
2018-Apr-13 Fri	18.57	###	18.46	18.59			###	###	1.3
2018-Apr-12 Thu	###	###	###	###	309,884	0	###	###	0.0
2018-Apr-11 Wed	###	###	18.45	###	262,370	###	###	###	0.0
2018-Apr-10 Tue	18.54	###	18.48	###	250,346	###	###	###	0.0
2018-Apr-09 Mon	###	###	###	###	188,685	0	###	###	0.0
2018-Apr-06 Fri	18.5	18.58	###	###			25.3	25.3	0.0
2018-Apr-05 Thu	###	###	###	18.58			###	###	1.3
2018-Apr-04 Wed	18.5	18.5	18.26	###	521,245	9,580,483	###	###	0.0
2018-Apr-03 Tue	18.48	18.7	18.27	18.53			71.4	71.4	###
2018-Mar-29 Thu	###	###	###	###	341,250	0	###	###	0.0
2018-Mar-28 Wed	###	18.7	###	###	255,578	2,389,654	###	###	0.0
2018-Mar-27 Tue	###	18.53	###	18.4	397,754	###	###	###	1.3
2018-Mar-26 Mon	17.7	18.2	17.7	18.2			88.3	88.3	###
2018-Mar-23 Fri	17.76	18.23	###	###			###	###	0.0
2018-Mar-22 Thu	###	###	17.29	###			###	###	0.0
2018-Mar-21 Wed	17.44	17.58	17.28	17.49	127,971	###	71.9	71.9	###
2018-Mar-20 Tue	17.59	###	17.2	###	112,377	966,442	23.8	23.8	0.0
2018-Mar-19 Mon	###	###	###	17.59	271,483	0	89.5	89.5	###
2018-Mar-16 Fri	###	###	###	###			77.8	77.8	0.0
2018-Mar-15 Thu	###	###	###	###	231,753	0	###	###	0.0
2018-Mar-14 Wed	###	###	###	###			###	###	0.0
2018-Mar-13 Tue	17.52	###	17.22	17.29			###	###	###
2018-Mar-12 Mon	17.55	###	17.41	17.52	153,877	###	39.5	39.5	###
2018-Mar-09 Fri	17.55	###	###	17.4	128,140	0	24.5	24.5	1.2
2018-Mar-08 Thu	###	17.54	17.29	17.51	110,684	###	72.9	72.9	###
2018-Mar-07 Wed	###	17.48	###	17.27			38.6	38.6	###
2018-Mar-06 Tue	###	17.74	###	17.59			###	###	###
2018-Mar-05 Mon	###	###	###	17.27	134,953	0	79.3	79.3	###
2018-Mar-02 Fri	17.56	###	###	###	193,477	0	###	###	0.0
2018-Mar-01 Thu	17.84	17.84	17.56	###	141,879	2,511,258	###	###	0.0
2018-Feb-28 Wed	17.83	###	17.74	17.85			###	###	1.3
2018-Feb-27 Tue	17.85	###	###	17.82	215,840	0	###	###	1.3
2018-Feb-26 Mon	17.7	###	###	17.8	254,676	0	74.1	74.1	###
2018-Feb-23 Fri	17.53	17.57	17.29	17.52			###	###	###
2018-Feb-22 Thu	17.22	###	###	###			###	###	0.0
2018-Feb-21 Wed	16.85	17.26	16.85	17.22	166,227	###	86.7	86.7	1.2
2018-Feb-20 Tue	16.83	###	16.7	###	133,770	1,116,979	###	###	0.0
2018-Feb-19 Mon	16.86	###	16.79	###	144,746	1,215,142	###	###	0.0
2018-Feb-16 Fri	###	17.23	16.79	16.84			24.0	24.0	1.2
2018-Feb-15 Thu	16.86	###	16.84	###	169,322	###	###	###	0.0
2018-Feb-14 Wed	16.7	###	16.7	###	238,280	###	87.8	87.8	0.0
2018-Feb-13 Tue	###	###	16.41	###	185,982	1,525,982	69.0	69.0	0.0
2018-Feb-12 Mon	16.72	16.75	###	16.59			35.5	35.5	1.2
2018-Feb-09 Fri	###	16.89	16.5	16.75			59.5	59.5	###
2018-Feb-08 Thu	16.8	###	16.77	###	182,085	1,526,782	71.7	71.7	0.0
2018-Feb-07 Wed	###	###	16.82	###			24.5	24.5	0.0
2018-Feb-06 Tue	###	###	16.5	###	428,142	3,532,171	###	###	0.0
2018-Feb-05 Mon	17.81	###	17.29	###	233,053	2,014,743	25.5	25.5	0.0
2018-Feb-02 Fri	17.78	###	17.73	###			###	###	0.0
2018-Feb-01 Thu	###	17.79	###	17.77			###	###	###
2018-Jan-31 Wed	17.22	###	###	17.23			###	###	###
2018-Jan-30 Tue	###	###	###	17.23			83.7	83.7	###
2018-Jan-29 Mon	###	17.22	###	###			###	###	0.0
2018-Jan-25 Thu	###	17.27	###	###	105,248	###	###	###	0.0
2018-Jan-24 Wed	###	17.43	17.125	###	227,822	###	22.8	22.8	0.0
2018-Jan-23 Tue	###	17.27	###	17.26	218,684	###	81.2	81.2	1.2
2018-Jan-22 Mon	###	###	###	###			###	###	0.0
2018-Jan-19 Fri	###	###	###	###			77.3	77.3	0.0
2018-Jan-18 Thu	###	###	16.75	###			38.2	38.2	0.0
2018-Jan-17 Wed	###	###	###	###	229,571	0	###	###	0.0
2018-Jan-16 Tue	###	17.4	###	###	144,047	###	23.6	23.6	0.0
2018-Jan-15 Mon	17.72	17.73	###	17.42			20.0	20.0	1.2
2018-Jan-12 Fri	###	17.72	17.51	###	159,470	###	32.7	32.7	0.0
2018-Jan-11 Thu	###	17.73	17.58	17.73	232,078	###	###	###	###
2018-Jan-02 Tue	17.86	###	###	17.84			###	###	1.3
2017-Dec-29 Fri	###	###	17.72	17.8			23.8	23.8	###
2017-Dec-28 Thu	17.7	###	17.59	###	129,643	###	###	###	0.0
2017-Dec-27 Wed	###	17.84	17.58	17.7	127,040	2,249,878	###	###	1.3
2017-Dec-22 Fri	17.54	###	17.51	###			71.3	71.3	0.0
2017-Dec-21 Thu	###	17.8	###	17.55	361,959	###	###	###	###
2017-Dec-20 Wed	###	17.75	###	17.71			69.1	69.1	###
2017-Dec-19 Tue	###	17.76	###	###			71.5	71.5	0.0
2017-Dec-18 Mon	###	###	17.44	17.58	125,948	###	###	###	1.3
2017-Dec-15 Fri	###	17.74	###	17.59			###	###	###
2017-Dec-08 Fri	16.86	16.87	###	16.84			33.8	33.8	1.2
2017-Dec-07 Thu	16.77	16.87	16.58	16.82			###	###	###
2017-Dec-06 Wed	###	###	16.79	16.8	235,820	###	###	###	1.2
2017-Dec-05 Tue	###	###	###	###			###	###	0.0
2017-Dec-04 Mon	###	###	###	###			72.0	72.0	0.0
2017-Dec-01 Fri	###	###	16.89	###			###	###	0.0
2017-Nov-30 Thu	###	###	16.74	###	2,879,043	24,097,589	25.1	25.1	0.0
2017-Nov-29 Wed	16.89	17.145	16.89	###	289,772	###	###	###	0.0
2017-Nov-28 Tue	16.45	16.89	16.45	16.79	269,982	###	###	###	###
2017-Nov-27 Mon	###	16.78	16.45	16.47	291,324	4,840,348	###	###	###
2017-Nov-24 Fri	###	###	16.56	###	126,073	1,043,884	###	###	0.0
2017-Nov-23 Thu	16.58	###	16.55	###			###	###	0.0
2017-Nov-22 Wed	###	16.75	16.54	16.57	277,356	###	###	###	###
2017-Nov-21 Tue	###	###	16.49	###	362,728	###	###	###	0.0
2017-Nov-20 Mon	16.87	16.87	16.52	16.56			###	###	1.2
2017-Nov-17 Fri	###	###	16.88	###	383,049	###	25.9	25.9	0.0
2017-Nov-16 Thu	###	###	###	17.28	308,185	0	###	###	1.2
2017-Nov-15 Wed	###	###	###	17.21			21.2	21.2	###
2017-Nov-14 Tue	17.77	17.77	17.5	###			###	###	0.0
2017-Nov-13 Mon	17.7	17.81	###	17.75			72.5	72.5	1.3
2017-Nov-10 Fri	###	###	17.53	###	168,220	1,474,448	###	###	0.0
2017-Nov-09 Thu	###	###	###	###			32.2	32.2	0.0
2017-Nov-08 Wed	###	###	###	17.5			29.5	29.5	1.3
2017-Nov-07 Tue	17.21	###	###	###	360,777	0	###	###	0.0
2017-Nov-06 Mon	###	17.29	16.88	###	338,783	###	79.8	79.8	0.0
2017-Nov-03 Fri	16.84	###	16.79	16.88	187,529	###	###	###	1.2
2017-Nov-02 Thu	###	###	16.73	16.74			###	###	1.2
2017-Nov-01 Wed	###	###	16.82	###	268,642	2,259,279	28.0	28.0	0.0
2017-Oct-31 Tue	16.73	16.855	###	16.71	333,384	###	33.5	33.5	###
2017-Oct-30 Mon	###	16.81	16.5	###	316,179	###	74.4	74.4	0.0
2017-Oct-27 Fri	16.46	###	###	16.48			70.6	70.6	1.2
2017-Oct-26 Thu	###	###	###	16.42			###	###	1.2
2017-Oct-25 Wed	###	###	16.47	16.54	423,252	3,485,480	30.7	30.7	###
2017-Oct-24 Tue	16.55	###	16.5	###	646,774	5,335,885	###	###	0.0
2017-Oct-23 Mon	16.45	16.56	16.42	16.54	365,174	###	79.0	79.0	###
2017-Oct-20 Fri	16.51	16.55	###	###			###	###	0.0
2017-Oct-19 Thu	###	###	###	###			###	###	0.0
2017-Oct-18 Wed	16.44	16.45	###	###			32.1	32.1	0.0
2017-Oct-17 Tue	###	16.49	16.255	16.41	259,984	4,256,588	73.2	73.2	1.2
2017-Oct-16 Mon	###	###	###	###			34.8	34.8	0.0
2017-Oct-13 Fri	16.21	###	###	###	357,557	0	69.4	69.4	0.0
2017-Oct-12 Thu	16.2	###	###	16.23	231,644	0	65.8	65.8	###
2017-Oct-11 Wed	###	###	###	###	455,840	0	###	###	0.0
2017-Oct-10 Tue	###	###	###	###			###	###	0.0
2017-Oct-09 Mon	16.2	###	###	###	346,922	0	###	###	0.0
2017-Oct-06 Fri	###	###	###	###	297,058	0	67.5	67.5	0.0
2017-Oct-05 Thu	###	###	15.8	###	252,978	1,998,526	73.5	73.5	0.0
2017-Oct-04 Wed	###	###	15.73	###	507,580	###	###	###	0.0
2017-Oct-03 Tue	16.2	16.2	###	###	393,427	3,186,758	28.0	28.0	0.0
2017-Oct-02 Mon	###	16.2	###	###			79.0	79.0	0.0
2017-Sep-29 Fri	###	###	15.77	###	619,485	###	###	###	0.0
2017-Sep-28 Thu	###	###	15.86	###			###	###	0.0
2017-Sep-27 Wed	###	16.075	15.89	###			###	###	0.0
2017-Sep-26 Tue	16.24	16.24	###	###	502,154	###	20.0	20.0	0.0
2017-Sep-25 Mon	###	###	###	###			###	###	0.0
2017-Sep-22 Fri	16.48	16.48	###	###	499,680	###	###	###	0.0
2017-Sep-21 Thu	16.41	###	###	###			###	###	0.0
2017-Sep-20 Wed	###	###	16.83	16.84	429,754	3,616,379	###	###	1.2
2017-Sep-19 Tue	###	###	###	###			###	###	0.0
2017-Sep-18 Mon	###	17.685	17.22	17.26			###	###	1.2
2017-Sep-15 Fri	18.25	###	17.5	17.5	4,295,971	37,589,746	8.4	8.4	1.3
2017-Sep-14 Thu	18.49	18.53	18.22	18.25			20.5	20.5	###
2017-Sep-13 Wed	###	18.71	18.58	###			###	###	0.0
2017-Sep-12 Tue	18.57	18.7	18.4	###			73.9	73.9	0.0
2017-Sep-11 Mon	18.5	18.55	###	18.4			29.3	29.3	1.3
2017-Sep-08 Fri	18.4	18.51	###	18.5			###	###	###
2017-Sep-07 Thu	18.25	###	###	###	822,084	0	77.0	77.0	0.0
2017-Sep-06 Wed	18.29	18.52	###	18.2			###	###	###
2017-Sep-05 Tue	18.2	###	###	###	356,750	0	###	###	0.0
2017-Sep-04 Mon	###	18.21	###	###	398,080	###	77.2	77.2	0.0
2017-Sep-01 Fri	17.87	###	17.84	###			###	###	0.0
2017-Aug-31 Thu	17.7	17.79	17.57	17.7	220,228	###	63.5	63.5	1.3
2017-Aug-30 Wed	###	17.75	###	###	193,556	###	29.6	29.6	0.0
2017-Aug-29 Tue	17.79	17.88	17.51	17.72			###	###	1.3
2017-Aug-28 Mon	17.86	###	17.7	17.8			###	###	###
2017-Aug-25 Fri	###	17.89	###	17.84	251,656	###	###	###	1.3
2017-Aug-24 Thu	17.58	###	17.58	###	226,459	1,990,574	84.5	84.5	0.0
2017-Aug-23 Wed	17.52	###	17.49	###			79.3	79.3	0.0
2017-Aug-22 Tue	17.2	###	17.2	###	254,878	2,191,950	###	###	0.0
2017-Aug-21 Mon	###	###	###	17.2			###	###	1.2
2017-Aug-18 Fri	###	17.25	16.85	17.25			###	###	1.2
2017-Aug-17 Thu	###	###	16.83	###			###	###	0.0
2017-Aug-16 Wed	###	###	16.82	###	534,749	###	###	###	0.0
2017-Aug-15 Tue	16.75	###	16.75	###	660,486	5,531,570	###	###	0.0
2017-Aug-14 Mon	16.75	###	16.72	###			82.3	82.3	0.0
2017-Aug-11 Fri	###	###	16.7	16.81	200,259	###	24.7	24.7	###
2017-Aug-10 Thu	###	###	16.86	###			31.3	31.3	0.0
2017-Aug-09 Wed	###	###	###	###	163,770	0	25.2	25.2	0.0
2017-Aug-08 Tue	###	17.23	###	###			77.6	77.6	0.0
2017-Aug-07 Mon	###	###	###	###			25.9	25.9	0.0
2017-Aug-04 Fri	17.2	###	16.89	###	161,758	1,366,046	###	###	0.0
2017-Aug-03 Thu	###	17.43	###	###	146,246	###	###	###	0.0
2017-Aug-02 Wed	17.51	17.57	###	###	54,985	483,043	22.3	22.3	0.0
2017-Aug-01 Tue	###	###	###	17.55			###	###	###
2017-Jul-31 Mon	###	17.77	17.485	###	87,056	1,534,579	###	###	0.0
2017-Jul-28 Fri	###	###	17.42	17.56			17.7	17.7	1.3
2017-Jul-27 Thu	17.79	###	17.75	###			###	###	0.0
2017-Jul-26 Wed	17.74	17.82	###	17.78			###	###	1.3
2017-Jul-25 Tue	17.8	17.82	17.56	17.7	188,752	3,339,022	###	###	1.3
2017-Jul-24 Mon	17.7	17.78	###	17.7			72.7	72.7	1.3
2017-Jul-21 Fri	17.85	17.85	###	###			###	###	0.0
2017-Jul-20 Thu	17.79	17.85	###	17.75	127,140	1,134,724	###	###	1.3
2017-Jul-19 Wed	17.8	17.85	###	17.74			###	###	1.3
2017-Jul-18 Tue	17.71	17.8	###	17.74	138,650	1,233,985	81.1	81.1	1.3
2017-Jul-17 Mon	17.7	17.82	###	17.75	180,580	###	###	###	1.3
2017-Jul-14 Fri	###	###	17.5	###			28.8	28.8	0.0
2017-Jul-13 Thu	###	###	###	17.58			###	###	1.3
2017-Jul-12 Wed	###	###	###	###			###	###	0.0
2017-Jul-11 Tue	###	###	###	###			83.6	83.6	0.0
2017-Jul-10 Mon	###	17.41	16.8	###	144,070	###	22.5	22.5	0.0
2017-Jul-07 Fri	###	17.41	###	###			15.4	15.4	0.0
2017-Jul-06 Thu	16.87	###	16.85	17.29	176,722	1,488,882	87.7	87.7	###
2017-Jul-05 Wed	16.8	16.87	###	16.8			###	###	1.2
2017-Jul-04 Tue	16.7	16.81	###	16.81			###	###	###
2017-Jul-03 Mon	###	16.8	16.5	###	182,448	3,037,759	###	###	0.0
2017-Jun-30 Fri	###	###	###	###			21.6	21.6	0.0
2017-Jun-29 Thu	16.78	###	###	###			###	###	0.0
2017-Jun-28 Wed	16.59	16.75	16.56	16.74			###	###	1.2
2017-Jun-27 Tue	16.51	###	16.45	16.59			75.1	75.1	1.2
2017-Jun-26 Mon	16.4	16.55	16.385	16.51			81.5	81.5	###
2017-Jun-23 Fri	###	16.46	###	16.43	96,227	791,948	###	###	###
2017-Jun-22 Thu	16.49	16.49	16.28	###	136,626	###	23.7	23.7	0.0
2017-Jun-21 Wed	16.5	16.54	###	16.4			###	###	###
2017-Jun-20 Tue	16.71	16.73	###	16.5	165,474	###	###	###	1.2
2017-Jun-19 Mon	###	###	16.625	###			###	###	0.0
2017-Jun-16 Fri	###	###	16.53	###	585,671	4,840,570	17.1	17.1	0.0
2017-Jun-15 Thu	17.2	17.24	###	###	201,921	1,740,559	###	###	0.0
2017-Jun-14 Wed	###	###	###	17.21			###	###	###
2017-Jun-13 Tue	16.89	###	16.73	###			###	###	0.0
2017-Jun-09 Fri	###	###	16.76	###			###	###	0.0
2017-Jun-08 Thu	###	###	###	###			###	###	0.0
2017-Jun-07 Wed	###	17.22	###	###	104,156	896,783	###	###	0.0
2017-Jun-06 Tue	17.47	17.5	###	###	135,472	1,185,380	21.3	21.3	0.0
2017-Jun-05 Mon	17.75	17.76	17.46	17.56			25.3	25.3	1.3
2017-Jun-02 Fri	17.41	17.71	17.41	###	86,572	###	###	###	0.0
2017-Jun-01 Thu	###	###	###	###			18.5	18.5	0.0
2017-May-31 Wed	17.81	17.82	17.46	###			###	###	0.0
2017-May-30 Tue	17.89	###	17.77	17.77			27.1	27.1	###
2017-May-29 Mon	###	###	17.77	###	75,776	###	38.3	38.3	0.0
2017-May-26 Fri	###	###	17.84	17.88			###	###	1.3
2017-May-25 Thu	###	###	17.88	###	89,176	###	83.8	83.8	0.0
2017-May-24 Wed	###	###	17.89	###			###	###	0.0
2017-May-23 Tue	###	###	###	###	459,446	0	###	###	0.0
2017-May-22 Mon	###	###	17.87	###			###	###	0.0
2017-May-19 Fri	###	###	###	###			###	###	0.0
2017-May-18 Thu	###	18.28	###	###			###	###	0.0
2017-May-17 Wed	###	18.8	18.26	18.26			19.3	19.3	1.3
2017-May-16 Tue	###	###	18.48	18.59			###	###	1.3
2017-May-15 Mon	18.57	###	18.27	18.4	85,325	779,443	30.4	30.4	1.3
2017-May-12 Fri	18.5	18.75	###	###			###	###	0.0
2017-May-11 Thu	18.26	18.57	18.2	18.54			82.9	82.9	1.3
2017-May-10 Wed	18.55	18.59	###	18.25			19.4	19.4	###
2017-May-09 Tue	###	18.75	###	###	96,383	###	81.8	81.8	0.0
2017-May-08 Mon	18.5	18.5	18.26	###			26.6	26.6	0.0
2017-May-05 Fri	18.82	18.82	18.21	18.49	94,252	1,745,075	20.0	20.0	###
2017-May-04 Thu	18.88	18.88	###	18.82	53,583	505,823	###	###	1.3
2017-May-03 Wed	###	###	18.59	###			73.6	73.6	0.0
2017-May-02 Tue	18.88	###	18.7	###	80,628	753,871	###	###	0.0
2017-May-01 Mon	18.54	18.88	18.54	18.88			###	###	1.3
2017-Apr-28 Fri	18.87	18.89	18.51	18.84			33.2	33.2	1.3
2017-Apr-27 Thu	###	###	18.72	18.83			25.6	25.6	1.3
2017-Apr-26 Wed	18.85	###	18.74	###			81.8	81.8	0.0
2017-Apr-24 Mon	###	###	###	###			###	###	0.0
2017-Apr-21 Fri	###	###	###	###	183,171	0	###	###	0.0
2017-Apr-20 Thu	18.89	###	18.43	###	185,842	###	###	###	0.0
2017-Apr-19 Wed	###	###	###	###	366,352	0	###	###	0.0
2017-Apr-18 Tue	###	###	18.5	###			###	###	0.0
2017-Apr-13 Thu	###	###	###	###	139,220	0	###	###	0.0
2017-Apr-12 Wed	18.78	###	18.75	###			80.6	80.6	0.0
2017-Apr-11 Tue	18.74	18.8	18.7	18.78			70.4	70.4	###
2017-Apr-10 Mon	18.75	18.79	###	###			###	###	0.0
2017-Apr-07 Fri	18.75	###	18.58	###	136,651	1,269,487	###	###	0.0
2017-Apr-06 Thu	18.88	###	18.59	18.75	183,520	###	###	###	###
2017-Apr-05 Wed	###	###	18.41	###	179,021	1,647,888	84.6	84.6	0.0
2017-Apr-04 Tue	###	###	###	###			88.9	88.9	0.0
2017-Apr-03 Mon	###	18.28	###	###			82.3	82.3	0.0
2017-Mar-31 Fri	18.43	18.52	###	###	218,354	2,021,958	###	###	0.0
2017-Mar-30 Thu	18.25	###	###	18.59	235,423	0	84.8	84.8	1.3
2017-Mar-29 Wed	###	18.46	###	18.25	225,377	2,080,229	###	###	###
2017-Mar-28 Tue	17.56	###	17.55	###			###	###	0.0
2017-Mar-27 Mon	17.4	###	###	17.55	133,483	0	80.8	80.8	###
2017-Mar-24 Fri	17.41	17.46	17.29	17.4	135,040	2,346,320	32.6	32.6	1.2
2017-Mar-23 Thu	###	17.5	###	17.41	200,975	###	###	###	###
2017-Mar-22 Wed	###	###	16.73	16.73			22.0	22.0	###
2017-Mar-21 Tue	###	17.45	17.26	###	164,984	###	28.7	28.7	0.0
2017-Mar-20 Mon	17.45	17.54	###	17.44	120,585	###	35.1	35.1	1.2
2017-Mar-17 Fri	###	17.83	17.29	17.43			21.9	21.9	1.2
2017-Mar-16 Thu	17.45	17.55	###	17.48	467,272	###	###	###	1.2
2017-Mar-15 Wed	17.47	17.49	17.26	17.43			29.3	29.3	1.2
2017-Mar-14 Tue	###	17.48	17.27	17.43	920,350	15,991,081	78.0	78.0	1.2
2017-Mar-13 Mon	###	17.7	###	17.27	253,051	###	###	###	###
2017-Mar-10 Fri	###	17.22	16.8	###			###	###	0.0
2017-Mar-09 Thu	16.82	###	###	###			81.4	81.4	0.0
2017-Mar-08 Wed	16.42	16.82	16.25	16.76			87.3	87.3	1.2
2017-Mar-07 Tue	16.45	###	###	###			###	###	0.0
2017-Mar-06 Mon	16.49	16.5	###	###	215,751	1,779,945	29.5	29.5	0.0
2017-Mar-03 Fri	###	16.48	###	16.4	179,743	1,481,082	###	###	###
2017-Mar-02 Thu	###	###	###	###	239,256	0	73.5	73.5	0.0
2017-Mar-01 Wed	###	###	###	###	69,247	0	33.3	33.3	0.0
2017-Feb-28 Tue	###	###	###	###	58,656	0	35.0	35.0	0.0
2017-Feb-27 Mon	###	###	###	###			###	###	0.0
2017-Feb-24 Fri	16.45	16.49	16.2	###	70,659	1,154,921	35.8	35.8	0.0
2017-Feb-23 Thu	16.5	16.55	###	16.48	100,584	###	###	###	1.2
2017-Feb-22 Wed	16.54	16.57	16.45	16.5			35.8	35.8	1.2
2017-Feb-21 Tue	###	16.7	16.52	16.56			36.1	36.1	1.2
2017-Feb-20 Mon	16.49	16.75	16.45	16.7			###	###	1.2
2017-Feb-17 Fri	16.51	16.57	16.4	16.5			36.0	36.0	1.2
2017-Feb-16 Thu	###	16.55	###	16.46	128,849	1,066,225	###	###	1.2
2017-Feb-15 Wed	16.2	16.4	###	###	105,381	864,124	80.7	80.7	0.0
2017-Feb-14 Tue	16.2	###	15.86	###	103,380	###	35.3	35.3	0.0
2017-Feb-13 Mon	###	###	15.86	###			###	###	0.0
2017-Feb-10 Fri	15.87	###	15.8	###			67.4	67.4	0.0
2017-Feb-09 Thu	15.85	15.87	###	15.78			###	###	1.1
2017-Feb-08 Wed	###	15.83	###	15.71	130,842	###	###	###	1.1
2017-Feb-07 Tue	15.4	15.4	###	15.25	133,774	1,030,059	27.2	27.2	###
2017-Feb-06 Mon	15.52	15.53	###	15.43	115,853	###	35.2	35.2	1.1
2017-Feb-03 Fri	15.52	###	15.46	15.49	88,380	683,177	###	###	###
2017-Feb-02 Thu	###	15.75	15.52	15.52			###	###	1.1
2017-Feb-01 Wed	###	###	15.45	15.59	112,156	###	27.0	27.0	###
2017-Jan-31 Tue	###	###	15.57	###			###	###	0.0
2017-Jan-30 Mon	###	###	15.76	15.89			###	###	###
2017-Jan-27 Fri	15.7	###	15.7	15.84	104,788	822,585	###	###	###
2017-Jan-25 Wed	###	15.7	15.48	15.57			33.9	33.9	1.1
2017-Jan-24 Tue	15.58	15.58	15.47	15.48	61,757	958,777	###	###	1.1
2017-Jan-23 Mon	15.7	15.7	15.46	15.49	75,021	1,168,827	###	###	###
2017-Jan-20 Fri	###	15.7	15.58	15.58			30.2	30.2	1.1
2017-Jan-19 Thu	###	###	###	###			18.9	18.9	0.0
2017-Jan-18 Wed	15.8	###	###	15.85			76.6	76.6	1.1
2017-Jan-17 Tue	15.7	15.74	###	###	63,329	###	###	###	0.0
2017-Jan-16 Mon	###	###	15.57	###			69.7	69.7	0.0
2017-Jan-13 Fri	15.7	15.8	###	###	103,044	814,047	###	###	0.0
2017-Jan-12 Thu	15.8	15.8	###	###			24.9	24.9	0.0
2017-Jan-11 Wed	15.7	15.8	###	###	112,752	890,740	34.4	34.4	0.0
2017-Jan-10 Tue	15.54	###	15.5	###			###	###	0.0
2017-Jan-09 Mon	15.7	15.7	15.47	15.47			17.6	17.6	###
2017-Jan-06 Fri	15.4	###	15.4	15.4			###	###	###
2017-Jan-05 Thu	###	15.5	###	15.42			###	###	###
2017-Jan-04 Wed	###	###	15.27	15.28	133,221	1,017,142	###	###	###
2017-Jan-03 Tue	###	###	15.23	15.28			###	###	###
2016-Dec-30 Fri	###	###	###	###	30,174	0	###	###	0.0
2016-Dec-29 Thu	###	###	###	###			###	###	0.0
2016-Dec-28 Wed	###	###	###	###			###	###	0.0
2016-Dec-23 Fri	###	###	###	###			###	###	0.0
2016-Dec-22 Thu	###	###	###	###	83,179	0	###	###	0.0
2016-Dec-21 Wed	14.8	###	14.78	###	110,988	###	79.7	79.7	0.0
2016-Dec-20 Tue	###	###	###	14.7			16.4	16.4	###
2016-Dec-19 Mon	14.5	###	14.5	14.7			###	###	###
2016-Dec-16 Fri	###	###	14.5	14.5	367,180	2,662,055	13.2	13.2	1.0
2016-Dec-15 Thu	###	###	14.85	###			###	###	0.0
2016-Dec-14 Wed	15.2	15.2	14.78	14.84			14.5	14.5	###
2016-Dec-13 Tue	###	###	14.925	###	95,488	712,579	34.8	34.8	0.0
2016-Dec-12 Mon	14.8	###	14.8	###			85.1	85.1	0.0
2016-Dec-09 Fri	14.54	14.7	14.41	###	132,625	1,930,356	75.8	75.8	0.0
2016-Dec-08 Thu	###	14.75	14.47	14.54	129,046	###	###	###	1.0
2016-Dec-07 Wed	14.44	14.74	###	###	144,589	1,065,620	###	###	0.0
2016-Dec-06 Tue	14.52	14.53	###	14.45			30.8	30.8	1.0
2016-Dec-05 Mon	14.75	14.75	14.45	14.51	166,444	2,430,082	28.9	28.9	###
2016-Dec-02 Fri	14.83	14.83	###	###			29.2	29.2	0.0
2016-Dec-01 Thu	14.75	14.84	14.72	14.73			###	###	1.1
2016-Nov-30 Wed	14.72	14.74	###	14.7			33.9	33.9	###
2016-Nov-29 Tue	###	###	14.72	14.72			###	###	###
2016-Nov-28 Mon	###	###	###	###	72,748	0	###	###	0.0
2016-Nov-25 Fri	###	###	###	###			###	###	0.0
2016-Nov-24 Thu	###	###	###	###			###	###	0.0
2016-Nov-23 Wed	14.77	14.82	14.71	14.79			63.0	63.0	###
2016-Nov-22 Tue	###	###	14.76	14.77			###	###	1.1
2016-Nov-21 Mon	###	###	###	###			32.1	32.1	0.0
2016-Nov-18 Fri	###	###	14.89	###	104,655	779,156	###	###	0.0
2016-Nov-17 Thu	15.2	15.26	###	15.2			66.9	66.9	1.1
2016-Nov-16 Wed	###	###	###	15.22	174,080	0	###	###	1.1
2016-Nov-15 Tue	###	###	###	15.26			###	###	###
2016-Nov-14 Mon	15.8	15.8	###	###			18.0	18.0	0.0
2016-Nov-11 Fri	15.49	15.54	###	15.44			###	###	1.1
2016-Nov-10 Thu	15.5	###	###	15.45			###	###	###
2016-Nov-09 Wed	15.42	15.5	###	15.2			53.9	53.9	1.1
2016-Nov-08 Tue	15.51	15.51	###	###	90,223	699,679	###	###	0.0
2016-Nov-07 Mon	###	15.47	15.29	15.41			63.9	63.9	###
2016-Nov-04 Fri	15.43	15.43	15.21	15.24			###	###	1.1
2016-Nov-03 Thu	15.7	15.78	15.41	15.42			20.3	20.3	###
2016-Nov-02 Wed	15.85	###	15.58	15.71	229,520	###	###	###	1.1
2016-Nov-01 Tue	15.89	###	15.76	15.86	63,947	###	###	###	1.1
2016-Oct-31 Mon	15.76	###	15.75	###	66,548	###	###	###	0.0
2016-Oct-28 Fri	###	###	15.71	15.76	127,726	1,003,287	23.0	23.0	1.1
2016-Oct-27 Thu	###	###	###	###			###	###	0.0
2016-Oct-26 Wed	###	###	###	###			###	###	0.0
2016-Oct-25 Tue	###	###	15.8	###			32.7	32.7	0.0
2016-Oct-24 Mon	###	###	15.84	###	84,849	###	34.1	34.1	0.0
2016-Oct-21 Fri	###	###	###	###			###	###	0.0
2016-Oct-20 Thu	###	###	###	###			###	###	0.0
2016-Oct-19 Wed	###	###	###	###			66.5	66.5	0.0
2016-Oct-18 Tue	###	###	###	###			35.5	35.5	0.0
2016-Oct-17 Mon	###	###	###	###	94,970	0	43.1	43.1	0.0
2016-Oct-14 Fri	###	###	###	###	210,870	0	###	###	0.0
2016-Oct-13 Thu	###	###	###	###			###	###	0.0
2016-Oct-12 Wed	###	###	###	###	373,241	0	###	###	0.0
2016-Oct-11 Tue	###	###	###	###			###	###	0.0
2016-Oct-10 Mon	###	###	###	###			###	###	0.0
2016-Oct-07 Fri	###	###	###	###			###	###	0.0
2016-Oct-06 Thu	###	###	###	###	129,144	0	###	###	0.0
2016-Oct-05 Wed	###	###	###	###	104,080	0	40.7	40.7	0.0
2016-Oct-04 Tue	###	###	###	###			###	###	0.0
2016-Oct-03 Mon	16.5	16.5	###	###	44,482	366,976	13.4	13.4	0.0
2016-Sep-30 Fri	###	16.27	###	###	124,771	###	###	###	0.0
2016-Sep-29 Thu	###	###	###	###	125,479	0	22.3	22.3	0.0
2016-Sep-28 Wed	15.88	###	15.83	###	138,524	###	###	###	0.0
2016-Sep-27 Tue	15.75	15.88	###	15.77			###	###	###
2016-Sep-26 Mon	15.75	15.8	###	15.75			70.4	70.4	1.1
2016-Sep-23 Fri	15.8	###	15.7	15.7	427,328	3,354,524	23.2	23.2	###
2016-Sep-22 Thu	15.79	15.8	###	15.72	105,344	###	28.5	28.5	1.1
2016-Sep-21 Wed	15.8	###	15.7	15.72	111,371	###	27.7	27.7	1.1
2016-Sep-20 Tue	###	16.2	###	###	121,025	###	###	###	0.0
2016-Sep-19 Mon	###	16.25	###	###	5,571	###	72.5	72.5	0.0
2016-Sep-16 Fri	16.2	###	###	###			24.2	24.2	0.0
2016-Sep-15 Thu	16.42	16.44	###	16.2	54,023	###	###	###	1.2
2016-Sep-14 Wed	16.5	16.82	16.49	16.49			###	###	1.2
2016-Sep-13 Tue	###	16.83	16.51	16.51			###	###	###
2016-Sep-12 Mon	###	16.83	###	###	69,883	###	###	###	0.0
2016-Sep-09 Fri	###	16.82	###	16.75	85,389	718,121	###	###	###
2016-Sep-08 Thu	16.86	16.88	###	###			###	###	0.0
2016-Sep-07 Wed	###	###	16.83	16.86	49,974	###	23.9	23.9	1.2
2016-Sep-06 Tue	###	###	16.83	###	39,925	###	74.8	74.8	0.0
2016-Sep-05 Mon	###	###	16.86	16.86	35,387	###	###	###	1.2
2016-Sep-02 Fri	16.8	###	16.75	###	63,226	###	79.2	79.2	0.0
2016-Sep-01 Thu	17.2	17.2	16.53	###	290,646	4,901,744	###	###	0.0
2016-Aug-31 Wed	17.28	###	17.21	17.21			###	###	###
2016-Aug-30 Tue	###	###	17.25	17.29			###	###	###
2016-Aug-29 Mon	17.4	17.42	17.185	17.26	76,746	###	36.3	36.3	1.2
2016-Aug-26 Fri	17.4	17.45	###	###	39,047	340,685	33.1	33.1	0.0
2016-Aug-25 Thu	###	17.5	###	17.41	92,127	###	###	###	###
2016-Aug-24 Wed	17.5	17.51	17.29	###	87,544	###	29.0	29.0	0.0
2016-Aug-23 Tue	###	###	17.29	17.47			77.8	77.8	1.2
2016-Aug-22 Mon	###	###	17.255	17.27			###	###	###
2016-Aug-19 Fri	17.5	17.5	17.26	###	73,180	###	###	###	0.0
2016-Aug-18 Thu	###	###	17.25	17.27	34,873	300,779	35.1	35.1	###
2016-Aug-17 Wed	17.2	17.4	###	17.25			###	###	1.2
2016-Aug-16 Tue	###	17.2	###	###	60,426	###	81.3	81.3	0.0
2016-Aug-15 Mon	###	###	16.86	###			73.7	73.7	0.0
2016-Aug-12 Fri	###	###	###	###			30.7	30.7	0.0
2016-Aug-11 Thu	###	###	###	###	60,656	0	###	###	0.0
2016-Aug-10 Wed	17.22	17.22	###	###	111,629	961,125	###	###	0.0
2016-Aug-09 Tue	###	17.43	###	###			###	###	0.0
2016-Aug-08 Mon	17.4	17.46	###	###	47,745	###	33.4	33.4	0.0
2016-Aug-05 Fri	17.44	17.47	17.29	###			21.1	21.1	0.0
2016-Aug-04 Thu	17.5	17.57	###	###			###	###	0.0
2016-Aug-03 Wed	17.48	17.53	###	17.48			78.1	78.1	1.2
2016-Aug-02 Tue	17.79	17.79	17.5	17.53			30.2	30.2	1.3
2016-Aug-01 Mon	17.5	17.74	17.5	###			77.0	77.0	0.0
2016-Jul-29 Fri	###	###	###	17.43			12.5	12.5	1.2
2016-Jul-28 Thu	17.45	17.59	17.26	17.29			###	###	###
2016-Jul-27 Wed	17.7	17.82	###	###			20.3	20.3	0.0
2016-Jul-26 Tue	17.48	###	17.46	###	83,985	733,189	80.4	80.4	0.0
2016-Jul-25 Mon	17.5	17.53	###	17.48			36.9	36.9	1.2
2016-Jul-22 Fri	17.45	17.45	###	###	63,982	558,242	###	###	0.0
2016-Jul-21 Thu	17.49	17.49	###	17.43	70,988	###	37.0	37.0	1.2
2016-Jul-20 Wed	17.49	17.49	17.27	17.29			20.8	20.8	###
2016-Jul-19 Tue	###	17.42	17.21	17.25			28.9	28.9	1.2
2016-Jul-18 Mon	17.25	###	17.24	###	63,879	###	70.8	70.8	0.0
2016-Jul-15 Fri	17.25	17.27	###	###			27.7	27.7	0.0
2016-Jul-14 Thu	###	17.28	###	17.23			72.9	72.9	###
2016-Jul-13 Wed	###	17.24	###	###			76.1	76.1	0.0
2016-Jul-12 Tue	###	17.22	###	###	117,324	1,010,159	31.1	31.1	0.0
2016-Jul-11 Mon	###	###	###	###			24.1	24.1	0.0
2016-Jul-08 Fri	###	###	###	###			###	###	0.0
2016-Jul-07 Thu	16.81	###	16.78	16.89			###	###	###
2016-Jul-06 Wed	16.86	###	16.75	16.79	96,085	###	###	###	###
2016-Jul-05 Tue	###	###	16.8	16.86	71,071	###	38.6	38.6	1.2
2016-Jul-04 Mon	###	###	16.89	16.89	123,549	1,043,371	22.9	22.9	###
2016-Jul-01 Fri	###	###	###	###			63.0	63.0	0.0
2016-Jun-30 Thu	16.79	###	16.77	###	182,746	1,532,325	76.0	76.0	0.0
2016-Jun-29 Wed	16.75	16.85	###	###	168,826	1,422,359	24.2	24.2	0.0
2016-Jun-28 Tue	16.75	16.76	###	16.7	163,825	1,372,853	32.2	32.2	1.2
2016-Jun-27 Mon	16.51	16.8	16.51	###			70.9	70.9	0.0
2016-Jun-24 Fri	16.8	16.845	16.41	16.45			###	###	1.2
2016-May-26 Thu	###	16.28	###	###			###	###	0.0
2016-May-25 Wed	###	###	###	###			###	###	0.0
2016-May-24 Tue	16.21	16.43	###	###	114,129	###	###	###	0.0
2016-May-23 Mon	16.24	###	###	16.22			###	###	1.2
2016-May-20 Fri	###	###	###	###	64,648	0	###	###	0.0
2016-May-19 Thu	###	###	###	###			82.5	82.5	0.0
2016-May-18 Wed	###	###	###	###	42,485	0	###	###	0.0
2016-May-17 Tue	###	###	###	###			###	###	0.0
2016-May-16 Mon	15.88	###	15.87	15.89			70.6	70.6	###
2016-May-13 Fri	###	###	15.86	15.87	103,729	822,570	###	###	###
2016-May-12 Thu	15.88	###	15.87	###			70.3	70.3	0.0
2016-May-11 Wed	###	###	15.86	15.88	134,257	1,064,658	###	###	1.1
2016-May-10 Tue	###	###	15.84	15.85	86,455	684,723	30.6	30.6	1.1
2016-May-09 Mon	###	###	###	###	95,147	0	###	###	0.0
2016-May-06 Fri	###	16.2	###	###	83,851	###	###	###	0.0
2016-May-05 Thu	###	###	15.85	15.85	49,554	###	22.6	22.6	1.1
2016-May-04 Wed	16.24	16.24	###	###	1,063,529	8,635,855	30.6	30.6	0.0
2016-May-03 Tue	###	###	###	16.24	56,272	0	28.7	28.7	###
2016-May-02 Mon	###	###	16.21	###			65.4	65.4	0.0
2016-Apr-29 Fri	16.2	16.25	###	16.25			67.4	67.4	###
2016-Apr-28 Thu	###	###	###	###			###	###	0.0
2016-Apr-27 Wed	16.2	16.27	###	###			###	###	0.0
2016-Apr-26 Tue	16.41	16.49	16.21	16.25			31.9	31.9	###
2016-Apr-22 Fri	16.25	###	16.25	###			###	###	0.0
2016-Apr-21 Thu	###	16.29	###	16.25			78.4	78.4	###
2016-Apr-20 Wed	###	###	###	###			###	###	0.0
2016-Apr-19 Tue	16.4	16.42	###	###	50,570	415,179	37.5	37.5	0.0
2016-Apr-18 Mon	###	16.43	16.25	###			69.9	69.9	0.0
2016-Apr-15 Fri	16.25	16.41	###	###	115,374	946,643	###	###	0.0
2016-Apr-14 Thu	###	###	16.24	###	123,471	1,002,584	###	###	0.0
2016-Apr-13 Wed	16.5	16.5	16.27	###			23.5	23.5	0.0
2016-Apr-12 Tue	###	###	16.23	###	64,045	519,725	###	###	0.0
2016-Apr-11 Mon	16.21	###	16.21	###			###	###	0.0
2016-Apr-08 Fri	16.54	16.54	16.21	###	87,785	1,437,479	###	###	0.0
2016-Apr-07 Thu	16.54	###	16.41	16.49			###	###	1.2
2016-Apr-06 Wed	###	###	###	16.57	56,876	0	###	###	###
2016-Apr-05 Tue	16.53	16.55	###	16.41	69,648	###	###	###	1.2
2016-Apr-04 Mon	16.59	###	###	16.41	50,171	0	###	###	1.2
2016-Apr-01 Fri	###	###	###	16.59	77,173	0	###	###	1.2
2016-Mar-31 Thu	###	16.75	16.56	16.7	96,957	###	###	###	1.2
2016-Mar-30 Wed	16.77	16.79	16.5	###			###	###	0.0
2016-Mar-29 Tue	16.87	16.88	16.5	16.5	69,087	###	24.3	24.3	1.2
2016-Mar-24 Thu	16.89	###	###	###			70.6	70.6	0.0
2016-Mar-23 Wed	16.89	16.89	###	16.75			###	###	###
2016-Mar-22 Tue	16.46	16.72	16.45	###	35,171	###	79.6	79.6	0.0
2016-Mar-21 Mon	16.88	16.88	16.4	16.46			###	###	1.2
2016-Mar-18 Fri	###	###	16.47	###			###	###	0.0
2016-Mar-17 Thu	16.47	16.7	16.22	16.55			###	###	1.2
2016-Mar-16 Wed	###	###	###	16.55	87,070	0	###	###	1.2
2016-Mar-15 Tue	###	###	16.28	###	78,526	###			0.0
2016-Mar-14 Mon	16.5	###	16.4	16.47	94,958	778,655	###	###	###
2016-Mar-11 Fri	16.43	16.5	###	16.41	88,950	###	###	###	1.2
2016-Mar-10 Thu	###	16.52	###	16.43	50,886	###	###	###	###
2016-Mar-09 Wed	###	16.29	###	16.22	51,087	###	68.9	68.9	1.2
2016-Mar-08 Tue	###	###	###	###			82.0	82.0	0.0
2016-Mar-07 Mon	###	###	15.82	###			71.1	71.1	0.0
2016-Mar-04 Fri	15.8	15.89	###	15.89	6,440,176	###	72.0	72.0	###
2016-Mar-03 Thu	15.7	15.88	###	15.72			###	###	1.1
2016-Mar-02 Wed	15.89	15.89	15.57	###			###	###	0.0
2016-Mar-01 Tue	15.77	###	15.54	15.78	28,642	222,548	###	###	1.1
2016-Feb-29 Mon	###	###	15.41	###	31,126	239,825	###	###	0.0
2016-Feb-26 Fri	###	###	15.4	15.49			27.5	27.5	###
2016-Feb-25 Thu	###	###	###	###			###	###	0.0
2016-Feb-24 Wed	15.85	###	15.78	15.88			77.0	77.0	1.1
2016-Feb-23 Tue	###	###	15.74	15.84			###	###	###
2016-Feb-22 Mon	###	###	15.85	###	72,079	571,226	27.1	27.1	0.0
2016-Feb-19 Fri	15.79	###	15.79	###			79.6	79.6	0.0
2016-Feb-18 Thu	15.81	###	15.8	15.82	122,885	###	62.9	62.9	###
2016-Feb-17 Wed	###	###	15.73	15.78			###	###	1.1
2016-Feb-16 Tue	###	###	15.73	###	38,670	###	26.2	26.2	0.0
2016-Feb-15 Mon	###	###	###	###			###	###	0.0
2016-Feb-12 Fri	###	###	###	###			73.4	73.4	0.0
2016-Feb-11 Thu	###	###	15.77	###			###	###	0.0
2016-Feb-10 Wed	###	###	15.75	###			###	###	0.0
2016-Feb-09 Tue	16.46	16.51	###	###			33.4	33.4	0.0
2016-Feb-08 Mon	16.56	16.71	16.45	16.47			29.0	29.0	###
2016-Feb-05 Fri	###	16.79	16.51	16.58	36,387	605,843	29.0	29.0	1.2
2016-Feb-04 Thu	16.73	###	16.72	16.81	21,624	180,776	###	###	###
2016-Feb-03 Wed	###	###	###	16.79			###	###	###
2016-Feb-02 Tue	###	###	###	###	77,686	0	###	###	0.0
2016-Feb-01 Mon	###	###	###	###	97,980	0	35.1	35.1	0.0
2016-Jan-29 Fri	###	###	###	16.81	593,053	0	28.5	28.5	###
2016-Jan-28 Thu	###	###	###	16.85			20.6	20.6	###
2016-Jan-27 Wed	17.2	17.2	16.79	###			###	###	0.0
2016-Jan-25 Mon	16.85	17.28	16.81	###			###	###	0.0
2016-Jan-22 Fri	16.45	###	16.42	16.8			###	###	1.2
2016-Jan-21 Thu	16.82	16.82	###	###			###	###	0.0
2016-Jan-20 Wed	###	###	16.82	16.82			###	###	###
2016-Jan-19 Tue	###	###	16.8	16.89	55,258	###	###	###	###
2016-Jan-18 Mon	17.2	17.25	16.72	16.72	42,071	714,575	14.2	14.2	1.2
2016-Jan-15 Fri	17.5	###	17.21	###	28,271	243,271	###	###	0.0
2016-Jan-14 Thu	17.28	17.5	###	17.5	46,282	###	84.7	84.7	1.3
2016-Jan-13 Wed	17.41	17.5	17.25	17.45			###	###	###
2016-Jan-12 Tue	###	17.74	17.4	17.4			24.9	24.9	1.2
2016-Jan-11 Mon	###	###	17.42	17.59			13.7	13.7	###
2016-Jan-08 Fri	17.21	###	###	17.71			###	###	###
2016-Jan-07 Thu	17.53	17.56	###	17.21	44,026	386,548	30.2	30.2	###
2016-Jan-06 Wed	17.85	17.85	17.53	17.58			###	###	1.3
2016-Jan-05 Tue	17.4	###	17.4	17.85	38,045	###	89.2	89.2	1.3
2016-Jan-04 Mon	17.49	###	17.49	###	97,150	849,576	88.7	88.7	0.0
2015-Dec-31 Thu	17.8	17.8	17.4	17.48			###	###	1.2
2015-Dec-30 Wed	###	###	###	17.85			###	###	1.3
2015-Dec-29 Tue	17.4	###	###	###			71.2	71.2	0.0
2015-Dec-24 Thu	17.2	17.4	###	###			80.5	80.5	0.0
2015-Dec-23 Wed	###	###	###	###	131,056	0	76.6	76.6	0.0
2015-Dec-22 Tue	###	###	16.8	###			74.0	74.0	0.0
2015-Dec-21 Mon	16.5	###	16.5	16.84			###	###	1.2
2015-Dec-18 Fri	###	17.2	###	###			###	###	0.0
2015-Dec-17 Thu	###	###	15.8	###	33,951	###	###	###	0.0
2015-Dec-16 Wed	15.76	###	###	###			###	###	0.0
2015-Dec-15 Tue	###	15.77	15.5	###	50,124	783,688	###	###	0.0
2015-Dec-14 Mon	15.4	15.79	15.4	15.7			88.5	88.5	###
2015-Dec-11 Fri	###	15.5	###	15.4			###	###	###
2015-Dec-10 Thu	15.41	15.44	###	###			###	###	0.0
2015-Dec-09 Wed	###	###	###	15.41			21.6	21.6	###
2015-Dec-08 Tue	15.56	###	###	15.5	30,382	0	###	###	1.1
2015-Dec-07 Mon	15.5	15.79	15.45	15.5	32,189	###	80.7	80.7	1.1
2015-Dec-04 Fri	15.5	15.5	15.41	15.43			27.5	27.5	1.1
2015-Dec-03 Thu	15.51	15.81	###	###	26,954	213,071	72.0	72.0	0.0
2015-Dec-02 Wed	15.49	15.74	###	###			80.6	80.6	0.0
2015-Dec-01 Tue	15.5	###	15.5	###			71.3	71.3	0.0
2015-Nov-30 Mon	15.75	15.77	15.5	15.5			22.9	22.9	1.1
2015-Nov-27 Fri	15.86	15.86	15.7	15.75			34.6	34.6	1.1
2015-Nov-26 Thu	###	###	###	###	59,558	0	73.2	73.2	0.0
2015-Nov-25 Wed	###	###	15.8	15.87			###	###	###
2015-Nov-24 Tue	###	###	###	###			81.3	81.3	0.0
2015-Nov-23 Mon	###	###	###	###	47,280	0	90.9	90.9	0.0
2015-Nov-20 Fri	###	###	15.58	15.58	45,440	353,977	31.4	31.4	1.1
2015-Nov-19 Thu	15.57	###	15.54	###	15,183	117,971	###	###	0.0
2015-Nov-18 Wed	###	###	###	15.53			###	###	###
2015-Nov-17 Tue	15.4	15.59	###	15.42			###	###	###
2015-Nov-16 Mon	15.41	15.41	###	###	12,747	###	###	###	0.0
2015-Nov-13 Fri	###	15.46	###	15.44	56,078	433,482	75.7	75.7	1.1
2015-Nov-12 Thu	15.8	15.8	15.23	###			###	###	0.0
2015-Nov-11 Wed	15.85	###	15.81	###	35,746	282,572	###	###	0.0
2015-Nov-10 Tue	###	###	15.85	15.85	207,177	1,641,877	28.4	28.4	1.1
2015-Nov-09 Mon	###	###	15.8	###			36.7	36.7	0.0
2015-Nov-06 Fri	###	###	15.85	###	23,552	186,649	18.7	18.7	0.0
2015-Nov-05 Thu	###	###	###	###	16,678	0	37.4	37.4	0.0
2015-Nov-04 Wed	###	###	###	###	54,071	0	24.6	24.6	0.0
2015-Nov-03 Tue	###	###	###	###	34,888	0	###	###	0.0
2015-Nov-02 Mon	###	###	###	###	39,240	0	###	###	0.0
2015-Oct-30 Fri	###	###	###	###	25,047	0	70.7	70.7	0.0
2015-Oct-29 Thu	###	###	###	###	45,185	0	###	###	0.0
2015-Oct-28 Wed	###	###	###	###	57,678	0	27.8	27.8	0.0
2015-Oct-27 Tue	###	###	16.24	###			74.0	74.0	0.0
2015-Oct-26 Mon	###	16.41	###	16.25			79.6	79.6	###
2015-Oct-23 Fri	###	###	###	###			###	###	0.0
2015-Oct-22 Thu	15.7	15.89	15.7	15.84			###	###	###
2015-Oct-21 Wed	15.77	15.78	###	15.75	115,442	###	###	###	1.1
2015-Oct-20 Tue	15.77	15.78	###	15.75	112,187	885,155	36.3	36.3	1.1
2015-Oct-19 Mon	15.83	15.83	15.7	15.75	54,129	853,343	###	###	1.1
2015-Oct-16 Fri	15.83	15.89	15.78	15.85			68.5	68.5	1.1
2015-Oct-15 Thu	15.85	15.87	15.74	15.83	124,927	1,974,471	29.5	29.5	###
2015-Oct-14 Wed	###	###	15.73	15.84	39,481	###	27.5	27.5	###
2015-Oct-13 Tue	###	###	###	15.85			31.0	31.0	1.1
2015-Oct-12 Mon	###	###	15.85	15.87	89,671	710,642	25.4	25.4	###
2015-Oct-09 Fri	###	###	15.89	###			###	###	0.0
2015-Oct-08 Thu	###	###	15.85	###			###	###	0.0
2015-Oct-07 Wed	15.83	###	15.73	###			79.0	79.0	0.0
2015-Oct-06 Tue	###	###	15.81	15.81			###	###	###
2015-Oct-05 Mon	###	###	###	###	45,177	0	###	###	0.0
2015-Oct-02 Fri	15.83	###	###	15.88			###	###	1.1
2015-Oct-01 Thu	15.2	15.83	###	15.78			90.3	90.3	1.1
2015-Sep-30 Wed	###	15.21	14.83	15.21	116,251	###	78.1	78.1	###
2015-Sep-29 Tue	###	###	14.59	14.8			33.8	33.8	1.1
2015-Sep-28 Mon	###	###	14.88	###	57,946	###	62.3	62.3	0.0
2015-Sep-25 Fri	###	###	###	14.82			90.0	90.0	1.1
2015-Sep-24 Thu	###	14.48	###	###	86,049	###	###	###	0.0
2015-Sep-23 Wed	###	###	13.81	###			###	###	0.0
2015-Sep-22 Tue	13.8	###	13.8	###			###	###	0.0
2015-Sep-21 Mon	###	###	13.7	13.73			###	###	###
2015-Sep-18 Fri	###	###	13.75	###	35,120	241,450	###	###	0.0
2015-Sep-17 Thu	14.2	14.21	###	###	23,821	169,248	###	###	0.0
2015-Sep-16 Wed	13.81	###	13.81	###	98,678	681,371	79.7	79.7	0.0
2015-Sep-15 Tue	13.79	13.79	###	13.75	28,972	###	38.5	38.5	1.0
2015-Sep-14 Mon	13.72	13.83	###	13.77			75.8	75.8	###
2015-Sep-11 Fri	13.81	13.81	13.56	13.7			###	###	1.0
2015-Sep-10 Thu	13.81	###	###	###	55,076	0	82.7	82.7	0.0
2015-Sep-09 Wed	13.82	###	13.75	###			###	###	0.0
2015-Sep-08 Tue	13.8	###	###	13.72			20.1	20.1	###
2015-Sep-07 Mon	###	13.73	13.51	13.71	41,572	###	80.3	80.3	###
2015-Sep-04 Fri	13.46	###	13.46	###	100,059	###	###	###	0.0
2015-Sep-03 Thu	13.5	13.55	13.4	13.46	55,945	753,858	###	###	###
2015-Sep-02 Wed	13.45	13.54	13.27	13.5	47,859	641,549	###	###	1.0
2015-Sep-01 Tue	13.43	13.51	###	###			41.4	41.4	0.0
2015-Aug-31 Mon	###	###	13.47	13.56	24,359	164,057	###	###	1.0
2015-Aug-28 Fri	###	13.7	13.52	###			###	###	0.0
2015-Aug-27 Thu	13.4	13.59	###	13.47	19,479	132,359	66.1	66.1	1.0
2015-Aug-26 Wed	###	13.5	###	13.4	61,988	###	72.1	72.1	1.0
2015-Aug-25 Tue	###	###	###	###			###	###	0.0
2015-Aug-24 Mon	###	13.29	###	13.22	249,474	1,657,754	89.4	89.4	0.9
2015-Aug-21 Fri	###	###	13.22	13.4	57,854	###	22.2	22.2	1.0
2015-Aug-20 Thu	13.85	13.85	13.55	###	53,776	###	20.6	20.6	0.0
2015-Aug-19 Wed	###	###	13.83	13.88			###	###	###
2015-Aug-18 Tue	###	###	###	###	73,752	0	37.6	37.6	0.0
2015-Aug-17 Mon	###	###	###	###			###	###	0.0
2015-Aug-14 Fri	###	###	13.89	###	53,680	###	73.6	73.6	0.0
2015-Aug-13 Thu	###	###	13.87	###	32,774	227,287	74.2	74.2	0.0
2015-Aug-12 Wed	###	###	13.82	###			80.5	80.5	0.0
2015-Aug-11 Tue	###	###	13.85	###	147,778	###	75.7	75.7	0.0
2015-Aug-10 Mon	13.8	###	13.78	13.85	38,685	###	###	###	###
2015-Aug-07 Fri	13.8	13.89	13.72	13.89	151,482	###	###	###	1.0
2015-Aug-06 Thu	13.88	###	13.78	13.86	24,452	168,474	34.9	34.9	###
2015-Aug-05 Wed	13.86	###	13.77	13.87			72.1	72.1	###
2015-Aug-04 Tue	###	###	13.78	13.86			25.0	25.0	###
2015-Aug-03 Mon	13.72	###	13.72	###			88.0	88.0	0.0
2015-Jul-31 Fri	13.85	13.85	13.7	13.7			20.3	20.3	1.0
2015-Jul-30 Thu	13.85	###	13.8	13.85			###	###	###
2015-Jul-29 Wed	13.8	###	13.78	13.81	69,052	###	###	###	###
2015-Jul-28 Tue	13.85	###	13.75	13.85	230,940	###	###	###	###
2015-Jul-27 Mon	13.8	###	13.77	13.8	27,447	188,972	###	###	1.0
2015-Jul-24 Fri	13.75	13.84	13.7	13.83			###	###	1.0
2015-Jul-23 Thu	13.76	13.78	13.72	13.75	21,551	296,326	33.6	33.6	1.0
2015-Jul-22 Wed	###	###	13.76	13.78	45,829	###	21.0	21.0	1.0
2015-Jul-21 Tue	###	###	13.89	###	40,922	###	75.0	75.0	0.0
2015-Jul-20 Mon	13.76	###	13.76	###	30,920	212,729	###	###	0.0
2015-Jul-17 Fri	###	###	13.72	13.82			23.9	23.9	1.0
2015-Jul-16 Thu	###	###	###	###	17,559	0	31.6	31.6	0.0
2015-Jul-15 Wed	13.85	###	13.8	###	49,922	###	###	###	0.0
2015-Jul-14 Tue	###	13.85	###	13.8			###	###	1.0
2015-Jul-13 Mon	###	###	13.5	###	31,053	###	75.0	75.0	0.0
2015-Jul-10 Fri	13.59	###	13.55	###	56,872	###	72.3	72.3	0.0
2015-Jul-09 Thu	###	###	13.46	###			###	###	0.0
2015-Jul-08 Wed	13.54	###	13.48	13.55			82.1	82.1	1.0
2015-Jul-07 Tue	13.55	###	13.47	13.58			66.5	66.5	###
2015-Jul-06 Mon	###	###	13.4	13.5			29.9	29.9	1.0
2015-Jul-03 Fri	13.87	13.87	###	###	85,921	###	###	###	0.0
2015-Jul-02 Thu	###	13.88	13.58	13.87	221,375	3,039,478	78.3	78.3	###
2015-Jul-01 Wed	13.51	###	13.51	###	75,248	###	69.6	69.6	0.0
2015-Jun-30 Tue	13.55	###	13.4	13.44	100,887	675,942	###	###	###
2015-Jun-29 Mon	13.5	###	###	13.44			###	###	###
2015-Jun-26 Fri	13.7	13.7	13.52	13.55	83,722	1,139,456	26.2	26.2	1.0
2015-Jun-25 Thu	13.7	13.79	###	13.7	206,457	1,423,521	###	###	1.0
2015-Jun-24 Wed	13.75	13.88	13.7	13.77	284,940	3,929,322	###	###	###
2015-Jun-23 Tue	###	13.75	###	13.74			80.3	80.3	###
2015-Jun-22 Mon	###	13.73	###	###			74.9	74.9	0.0
2015-Jun-19 Fri	13.72	13.78	###	###	111,484	768,124	###	###	0.0
2015-Jun-18 Thu	13.85	13.85	###	13.75	177,988	###	33.0	33.0	1.0
2015-Jun-17 Wed	13.89	13.89	13.72	13.82	67,157	###	###	###	1.0
2015-Jun-16 Tue	###	###	13.75	13.75	60,377	###	21.6	21.6	1.0
2015-Jun-15 Mon	###	###	###	###			26.0	26.0	0.0
2015-Jun-12 Fri	###	14.25	###	###	67,129	###	27.4	27.4	0.0
2015-Jun-11 Thu	###	###	13.85	13.89			24.7	24.7	1.0
2015-Jun-10 Wed	###	14.2	13.83	13.83			###	###	1.0
2015-Jun-09 Tue	###	14.22	###	###	97,970	###	###	###	0.0
2015-Jun-05 Fri	14.2	###	13.89	###	60,572	420,672	###	###	0.0
2015-Jun-04 Thu	13.83	###	13.83	13.83	127,174	###	80.3	80.3	1.0
2015-Jun-03 Wed	###	###	13.81	13.83			20.7	20.7	1.0
2015-Jun-02 Tue	###	###	###	###			###	###	0.0
2015-Jun-01 Mon	###	###	###	###	40,220	0	22.4	22.4	0.0
2015-May-29 Fri	14.28	###	###	###			24.0	24.0	0.0
2015-May-28 Thu	14.24	14.28	###	###			29.5	29.5	0.0
2015-May-27 Wed	14.24	14.28	###	###	134,380	959,473	24.9	24.9	0.0
2015-May-26 Tue	###	14.25	###	###	36,173	###	77.0	77.0	0.0
2015-May-25 Mon	###	14.28	###	###			###	###	0.0
2015-May-22 Fri	14.25	###	14.21	14.21	29,057	206,449	###	###	###
2015-May-21 Thu	14.4	14.4	14.2	14.21			18.8	18.8	###
2015-May-20 Wed	###	###	14.2	###			###	###	0.0
2015-May-19 Tue	14.74	14.74	###	###			###	###	0.0
2015-May-18 Mon	14.81	14.83	14.51	14.55	50,071	734,541	21.1	21.1	###
2015-May-15 Fri	14.73	14.85	14.73	14.8			###	###	1.1
2015-May-14 Thu	14.85	###	###	###	20,876	0	###	###	0.0
2015-May-13 Wed	###	14.85	14.59	14.85	275,359	4,053,284	###	###	###
2015-May-12 Tue	14.7	14.7	14.54	###	26,248	383,745	24.2	24.2	0.0
2015-May-11 Mon	###	14.74	14.53	14.56			32.4	32.4	###
2015-May-08 Fri	14.54	14.72	14.51	14.57			###	###	###
2015-May-07 Thu	###	14.75	14.53	14.54			###	###	1.0
2015-May-06 Wed	###	14.83	###	###	37,246	276,179	78.2	78.2	0.0
2015-May-05 Tue	14.8	14.8	14.58	14.7			###	###	###
2015-May-04 Mon	14.77	14.84	###	14.75			###	###	###
2015-May-01 Fri	###	###	###	14.74	33,287	0	###	###	1.1
2015-Apr-30 Thu	14.7	14.89	###	14.85	46,474	###	78.5	78.5	###
2015-Apr-29 Wed	14.8	###	14.53	14.59	55,782	405,256	25.2	25.2	1.0
2015-Apr-28 Tue	14.87	###	###	###			22.8	22.8	0.0
2015-Apr-27 Mon	###	###	14.76	###			67.6	67.6	0.0
2015-Apr-24 Fri	14.85	###	14.8	###	53,385	395,049	###	###	0.0
2015-Apr-23 Thu	14.8	14.85	###	14.81			72.7	72.7	1.1
2015-Apr-22 Wed	14.8	14.85	###	14.76			32.8	32.8	1.1
2015-Apr-21 Tue	14.75	14.85	###	14.8	660,653	4,905,348	###	###	1.1
2015-Apr-20 Mon	###	###	14.81	###	243,357	1,802,058	23.2	23.2	0.0
2015-Apr-17 Fri	###	###	###	###	242,126	0	27.9	27.9	0.0
2015-Apr-16 Thu	###	15.44	###	15.24	274,257	###	74.8	74.8	1.1
2015-Apr-15 Wed	###	###	###	###			###	###	0.0
2015-Apr-14 Tue	15.21	15.25	###	###	41,953	###	24.1	24.1	0.0
2015-Apr-13 Mon	15.4	15.4	###	15.21	71,686	551,982	23.4	23.4	###
2015-Apr-10 Fri	15.2	15.42	###	###			###	###	0.0
2015-Apr-09 Thu	15.23	15.27	###	###	147,755	###	###	###	0.0
2015-Apr-08 Wed	15.2	15.23	###	15.23			67.6	67.6	1.1
2015-Apr-07 Tue	###	###	###	15.22			83.0	83.0	1.1
2015-Apr-02 Thu	###	###	14.84	###	28,974	214,987	###	###	0.0
2015-Apr-01 Wed	###	###	14.85	###			28.0	28.0	0.0
2015-Mar-31 Tue	###	###	###	###			73.6	73.6	0.0
2015-Mar-30 Mon	###	###	14.75	###			###	###	0.0
2015-Mar-27 Fri	14.8	15.29	14.8	###	47,820	719,451	81.3	81.3	0.0
2015-Mar-26 Thu	14.5	14.8	14.48	14.8			86.7	86.7	1.1
2015-Mar-25 Wed	###	14.75	14.55	###			###	###	0.0
2015-Mar-24 Tue	###	14.76	14.5	14.7	88,385	1,293,072	67.5	67.5	###
2015-Mar-23 Mon	###	###	14.5	###	20,220	###	74.7	74.7	0.0
2015-Mar-20 Fri	###	###	14.4	14.5			22.2	22.2	1.0
2015-Mar-19 Thu	14.7	14.75	###	14.7	117,778	###	68.3	68.3	###
2015-Mar-18 Wed	###	###	14.45	###	59,323	###	###	###	0.0
2015-Mar-17 Tue	14.27	###	14.27	###			###	###	0.0
2015-Mar-16 Mon	###	14.24	###	###			###	###	0.0
2015-Mar-13 Fri	13.5	###	13.46	###			###	###	0.0
2015-Mar-12 Thu	13.55	###	13.45	13.5			22.8	22.8	1.0
2015-Mar-11 Wed	13.5	###	13.41	###			###	###	0.0
2015-Mar-10 Tue	###	###	13.55	13.55			27.3	27.3	1.0
2015-Mar-09 Mon	###	###	###	###	18,343	0	###	###	0.0
2015-Mar-06 Fri	13.7	13.75	###	###	20,921	###	###	###	0.0
2015-Mar-05 Thu	13.79	13.8	###	###			23.3	23.3	0.0
2015-Mar-04 Wed	###	13.8	###	13.7	22,171	152,979	###	###	1.0
2015-Mar-03 Tue	13.84	13.84	13.53	13.58			21.4	21.4	###
2015-Mar-02 Mon	13.58	13.87	13.52	13.87			86.3	86.3	###
2015-Feb-27 Fri	13.85	13.85	13.57	###	35,376	###	18.4	18.4	0.0
2015-Feb-26 Thu	13.76	13.85	###	13.85	40,085	277,588	###	###	###
2015-Feb-25 Wed	13.8	###	13.75	13.83	41,648	###	70.0	70.0	1.0
2015-Feb-24 Tue	13.85	13.85	###	13.74	51,552	###	27.6	27.6	###
2015-Feb-23 Mon	13.81	13.88	13.57	13.75			28.8	28.8	1.0
2015-Feb-20 Fri	13.85	13.85	13.57	13.7	30,720	421,171	26.2	26.2	1.0
2015-Feb-19 Thu	13.75	13.8	###	13.8			74.1	74.1	1.0
2015-Feb-18 Wed	13.7	13.72	13.55	13.71			###	###	###
2015-Feb-17 Tue	13.81	13.85	13.51	13.57	40,671	556,379	17.6	17.6	###
2015-Feb-16 Mon	13.49	13.83	13.48	13.75			81.9	81.9	1.0
2015-Feb-13 Fri	13.45	13.5	13.29	13.4	53,789	###	###	###	1.0
2015-Feb-12 Thu	###	13.5	13.25	###			77.4	77.4	0.0
2015-Feb-11 Wed	13.4	13.4	13.21	13.23	39,753	###	23.5	23.5	0.9
2015-Feb-10 Tue	###	13.8	###	13.4	72,140	###	###	###	1.0
2015-Feb-09 Mon	13.51	###	###	13.46	58,848	0	###	###	###
2015-Feb-06 Fri	###	13.49	###	13.42	45,920	###	###	###	1.0
2015-Feb-05 Thu	###	###	###	###			17.1	17.1	0.0
2015-Feb-04 Wed	###	###	###	###	37,154	0	86.5	86.5	0.0
2015-Feb-03 Tue	12.82	###	12.75	###			78.8	78.8	0.0
2015-Feb-02 Mon	###	###	12.75	12.82			21.4	21.4	0.9
2015-Jan-30 Fri	12.88	###	12.77	###	43,743	###	76.4	76.4	0.0
2015-Jan-29 Thu	12.8	12.83	###	12.72	58,888	###	###	###	0.9
2015-Jan-28 Wed	12.59	12.72	###	12.72	52,878	###	78.8	78.8	0.9
2015-Jan-27 Tue	###	12.72	12.29	###	59,149	739,658	88.5	88.5	0.0
2015-Jan-23 Fri	12.5	12.53	###	12.4			23.6	23.6	0.9
2015-Jan-22 Thu	12.22	12.57	12.22	###			83.7	83.7	0.0
2015-Jan-21 Wed	###	12.45	###	###	52,571	327,254	16.0	16.0	0.0
2015-Jan-20 Tue	12.42	12.43	###	###	55,851	###	###	###	0.0
2015-Jan-19 Mon	12.45	12.54	###	###	53,244	###	31.4	31.4	0.0
2015-Jan-16 Fri	12.75	12.77	###	###	121,372	###	10.6	10.6	0.0
2015-Jan-15 Thu	13.22	13.22	12.76	12.79	118,251	1,536,080	###	###	###
2015-Jan-14 Wed	13.49	13.51	13.25	13.25			20.1	20.1	###
2015-Jan-13 Tue	###	13.72	13.48	###	26,581	###	###	###	0.0
2015-Jan-12 Mon	###	13.7	13.45	###			75.0	75.0	0.0
2015-Jan-09 Fri	13.7	13.7	13.55	13.7	10,877	###	66.0	66.0	1.0
2015-Jan-08 Thu	13.71	13.74	13.55	###			33.5	33.5	0.0
2015-Jan-07 Wed	13.74	13.74	###	13.71			28.7	28.7	###
2015-Jan-06 Tue	13.74	13.77	###	###	27,271	###	29.4	29.4	0.0
2015-Jan-05 Mon	13.72	13.75	###	13.74	22,543	154,983	###	###	###
2015-Jan-02 Fri	13.73	13.73	###	###			17.5	17.5	0.0
2014-Dec-31 Wed	13.7	13.74	###	###	11,156	76,641	###	###	0.0
2014-Dec-30 Tue	13.7	13.72	###	###	17,177	###	36.8	36.8	0.0
2014-Dec-29 Mon	13.7	13.72	###	###	19,951	###	###	###	0.0
2014-Dec-24 Wed	###	###	###	###			###	###	0.0
2014-Dec-23 Tue	###	13.7	###	###			###	###	0.0
2014-Dec-22 Mon	13.7	13.75	###	###	28,552	###	###	###	0.0
2014-Dec-19 Fri	13.55	13.72	13.53	###			###	###	0.0
2014-Dec-18 Thu	13.2	13.49	13.2	13.47			###	###	1.0
2014-Dec-17 Wed	13.23	13.29	###	13.28	23,275	###	68.9	68.9	0.9
2014-Dec-16 Tue	13.55	###	###	###			###	###	0.0
2014-Dec-15 Mon	13.7	13.7	13.5	###			###	###	0.0
2014-Dec-12 Fri	###	###	###	13.79	30,570	0	###	###	1.0
2014-Dec-11 Thu	14.28	14.29	###	###			16.9	16.9	0.0
2014-Dec-10 Wed	14.2	14.29	###	14.28			76.3	76.3	###
2014-Dec-09 Tue	14.25	14.27	###	14.2	24,454	174,479	###	###	1.0
2014-Dec-08 Mon	###	14.4	14.25	14.25			###	###	1.0
2014-Dec-05 Fri	14.4	14.4	###	###	24,684	177,724	###	###	0.0
2014-Dec-04 Thu	14.5	14.5	14.2	14.4	17,548	###	25.0	25.0	1.0
2014-Dec-03 Wed	14.5	14.5	###	14.4	5,726	###	###	###	1.0
2014-Dec-02 Tue	###	14.41	###	14.41			85.7	85.7	###
2014-Dec-01 Mon	###	###	###	###			89.4	89.4	0.0
2014-Nov-28 Fri	###	###	###	###			34.9	34.9	0.0
2014-Nov-27 Thu	###	###	###	###	12,853	0	25.2	25.2	0.0
2014-Nov-26 Wed	14.2	14.23	###	###			###	###	0.0
2014-Nov-25 Tue	###	###	###	###			34.5	34.5	0.0
2014-Nov-24 Mon	###	###	###	###			28.3	28.3	0.0
2014-Nov-21 Fri	###	###	###	###			75.9	75.9	0.0
2014-Nov-20 Thu	14.22	14.24	###	###	15,879	113,058	26.6	26.6	0.0
2014-Nov-19 Wed	###	###	14.2	14.22	9,220	###	###	###	1.0
2014-Nov-18 Tue	14.46	14.46	###	###			24.8	24.8	0.0
2014-Nov-17 Mon	###	14.59	###	14.59			92.4	92.4	1.0
2014-Nov-14 Fri	###	###	14.085	###			###	###	0.0
2014-Nov-13 Thu	###	###	###	###	24,987	0	###	###	0.0
2014-Nov-12 Wed	14.42	14.49	###	14.4			42.1	42.1	1.0
2014-Nov-11 Tue	14.59	###	14.42	14.54			31.3	31.3	1.0
2014-Nov-10 Mon	14.43	###	14.42	14.59			###	###	1.0
2014-Nov-07 Fri	14.4	14.53	###	14.41			###	###	###
2014-Nov-06 Thu	14.44	14.45	###	14.4			40.3	40.3	1.0
2014-Nov-05 Wed	14.2	14.45	14.2	14.44			86.6	86.6	###
2014-Nov-04 Tue	14.29	14.49	###	###			###	###	0.0
2014-Nov-03 Mon	14.25	###	###	###			33.2	33.2	0.0
2014-Oct-31 Fri	14.2	14.25	###	14.21			66.8	66.8	###
2014-Oct-30 Thu	###	###	###	14.22	26,075	0	25.6	25.6	1.0
2014-Oct-29 Wed	14.45	14.5	14.2	14.2			###	###	1.0
2014-Oct-28 Tue	14.22	14.4	###	14.4			###	###	1.0
2014-Oct-27 Mon	14.45	14.45	14.25	14.25	38,122	547,050	20.1	20.1	1.0
2014-Oct-24 Fri	###	14.7	###	14.46	24,078	176,973	19.8	19.8	1.0
2014-Oct-23 Thu	14.79	14.79	14.51	14.52	101,357	1,484,880	16.7	16.7	1.0
2014-Oct-22 Wed	14.5	14.8	###	14.79			85.2	85.2	###
2014-Oct-21 Tue	###	14.84	14.4	14.51	43,025	629,025	27.9	27.9	###
2014-Oct-20 Mon	14.5	14.79	14.5	14.77			86.9	86.9	1.1
2014-Oct-17 Fri	###	14.45	###	14.4			###	###	1.0
2014-Oct-16 Thu	14.4	14.46	14.28	###	21,687	311,642	###	###	0.0
2014-Oct-15 Wed	14.5	14.5	###	14.44			###	###	###
2014-Oct-14 Tue	14.27	14.49	14.2	14.49	21,977	###	74.5	74.5	###
2014-Oct-13 Mon	###	14.49	14.2	14.28			33.4	33.4	###
2014-Oct-10 Fri	###	###	###	###	33,825	0	20.0	20.0	0.0
2014-Oct-09 Thu	###	###	###	###	17,540	0	###	###	0.0
2014-Oct-08 Wed	###	14.59	###	###	5,951	###	70.8	70.8	0.0
2014-Oct-07 Tue	14.42	###	14.22	14.5			81.2	81.2	1.0
2014-Oct-06 Mon	14.21	14.4	14.21	14.4	6,785	97,059	###	###	1.0
2014-Oct-03 Fri	14.21	14.49	14.21	###	28,177	###	###	###	0.0
2014-Oct-02 Thu	###	14.44	###	14.21	28,146	###	25.2	25.2	###
2014-Oct-01 Wed	14.43	14.59	###	###			###	###	0.0
2014-Sep-30 Tue	14.29	14.5	###	14.5			###	###	1.0
2014-Sep-29 Mon	###	###	###	14.29			29.6	29.6	###
2014-Sep-26 Fri	###	14.54	14.25	###	44,276	637,353	###	###	0.0
2014-Sep-25 Thu	14.2	###	###	###			###	###	0.0
2014-Sep-24 Wed	###	14.2	###	14.2	28,775	###	###	###	1.0
2014-Sep-23 Tue	###	###	###	###			###	###	0.0
2014-Sep-22 Mon	14.51	14.58	###	###	8,225	###	###	###	0.0
2014-Sep-19 Fri	14.5	14.52	14.25	14.5			###	###	1.0
2014-Sep-18 Thu	14.44	###	###	14.4			###	###	1.0
2014-Sep-17 Wed	14.72	14.72	14.42	14.44	22,050	###	20.5	20.5	###
2014-Sep-16 Tue	14.29	14.47	14.24	14.41			82.7	82.7	###
2014-Sep-15 Mon	14.5	14.5	14.22	###			24.7	24.7	0.0
2014-Sep-12 Fri	14.52	14.72	14.42	14.46	19,229	###	28.0	28.0	1.0
2014-Sep-11 Thu	14.46	###	14.4	14.49	19,777	###	78.6	78.6	###
2014-Sep-10 Wed	14.5	14.53	14.4	14.46	19,028	275,240	32.7	32.7	1.0
2014-Sep-09 Tue	14.55	14.55	14.5	14.5			###	###	1.0
2014-Sep-08 Mon	###	###	14.5	14.53			###	###	1.0
2014-Sep-05 Fri	###	###	14.54	14.54			###	###	1.0
2014-Sep-04 Thu	14.58	###	14.58	###			77.0	77.0	0.0
2014-Sep-03 Wed	###	14.89	14.52	14.55	17,650	259,543	27.5	27.5	###
2014-Sep-02 Tue	###	###	14.55	14.56			25.9	25.9	###
2014-Sep-01 Mon	###	14.8	14.58	14.59			###	###	1.0
2014-Aug-29 Fri	###	###	###	###	24,024	0	###	###	0.0
2014-Aug-28 Thu	###	###	###	###			###	###	0.0
2014-Aug-27 Wed	###	###	###	###			###	###	0.0
2014-Aug-26 Tue	###	###	###	###			###	###	0.0
2014-Aug-25 Mon	###	###	###	###	11,952	0	75.4	75.4	0.0
2014-Aug-22 Fri	###	15.2	###	###	10,373	###	###	###	0.0
2014-Aug-21 Thu	###	###	###	###	16,883	0	75.7	75.7	0.0
2014-Aug-20 Wed	###	###	###	###	16,387	0	###	###	0.0
2014-Aug-19 Tue	###	###	###	###	10,323	0	79.8	79.8	0.0
2014-Aug-18 Mon	###	15.2	###	###	11,750	###	###	###	0.0
2014-Aug-15 Fri	###	###	###	###			15.7	15.7	0.0
2014-Aug-14 Thu	###	15.2	###	###	16,871	###	71.1	71.1	0.0
2014-Aug-13 Wed	###	###	14.82	###			###	###	0.0
2014-Aug-12 Tue	14.81	###	14.81	14.85			62.1	62.1	###
2014-Aug-11 Mon	###	14.84	14.59	14.75			###	###	###
2014-Aug-08 Fri	14.8	14.84	14.56	14.7			36.6	36.6	###
2014-Aug-07 Thu	14.86	###	14.81	14.87	17,522	129,750	###	###	1.1
2014-Aug-06 Wed	###	###	14.85	###	22,623	167,975	###	###	0.0
2014-Aug-05 Tue	###	###	14.82	###	16,423	###	###	###	0.0
2014-Aug-04 Mon	###	###	14.81	###			###	###	0.0
2014-Aug-01 Fri	###	###	14.82	###			76.8	76.8	0.0
2014-Jul-31 Thu	###	###	14.89	###			76.3	76.3	0.0
2014-Jul-30 Wed	###	###	###	###			75.1	75.1	0.0
2014-Jul-29 Tue	###	###	###	###	20,943	0	24.6	24.6	0.0
2014-Jul-28 Mon	###	###	###	###			###	###	0.0
2014-Jul-25 Fri	###	###	###	###	6,855	0	###	###	0.0
2014-Jul-24 Thu	###	15.2	###	###	14,844	###	###	###	0.0
2014-Jul-23 Wed	15.2	15.22	###	15.2			###	###	1.1
2014-Jul-22 Tue	14.75	###	14.75	###			###	###	0.0
2014-Jul-21 Mon	14.7	14.8	###	14.74	63,451	###	72.9	72.9	1.1
2014-Jul-18 Fri	14.73	14.89	###	14.81	30,227	225,040	69.8	69.8	1.1
2014-Jul-17 Thu	14.75	14.85	14.56	14.8			###	###	1.1
2014-Jul-16 Wed	###	###	###	14.7	87,140	0	###	###	###
2014-Jul-15 Tue	15.29	15.4	###	###	42,788	###	16.4	16.4	0.0
2014-Jul-14 Mon	###	###	###	15.28	26,485	0	###	###	###
2014-Jul-11 Fri	###	###	###	###	32,876	0	79.2	79.2	0.0
2014-Jul-10 Thu	###	###	###	###	27,950	0	###	###	0.0
2014-Jul-09 Wed	###	###	14.85	###			76.4	76.4	0.0
2014-Jul-08 Tue	###	###	14.85	###			###	###	0.0
2014-Jul-07 Mon	###	###	14.77	###	37,155	274,389	74.1	74.1	0.0
2014-Jul-04 Fri	14.75	14.87	###	14.8			70.7	70.7	1.1
2014-Jul-03 Thu	14.56	14.84	14.45	14.75			76.4	76.4	###
2014-Jul-02 Wed	###	14.84	14.56	14.56			###	###	###
2014-Jul-01 Tue	14.78	14.84	###	###			21.9	21.9	0.0
2014-Jun-30 Mon	14.84	14.84	###	14.75	14,280	105,957	33.9	33.9	###
2014-Jun-27 Fri	14.45	14.75	14.43	14.74			85.6	85.6	1.1
2014-Jun-26 Thu	14.5	14.58	14.41	14.45	9,923	###	###	###	1.0
2014-Jun-25 Wed	###	14.74	14.4	14.4	48,443	###	###	###	1.0
2014-Jun-24 Tue	14.55	###	14.55	###			77.1	77.1	0.0
2014-Jun-23 Mon	###	###	14.52	14.55	32,070	232,828	25.9	25.9	###
2014-Jun-20 Fri	###	###	###	###	15,884	0	###	###	0.0
2014-Jun-19 Thu	###	###	14.84	###	16,372	121,480	###	###	0.0
2014-Jun-18 Wed	14.82	###	14.75	###			81.5	81.5	0.0
2014-Jun-17 Tue	14.74	###	14.71	###	12,327	###	79.9	79.9	0.0
2014-Jun-16 Mon	14.75	14.8	###	14.8	13,146	97,280	###	###	1.1
2014-Jun-13 Fri	14.7	14.81	###	14.75			###	###	###
2014-Jun-12 Thu	14.46	14.7	14.45	14.7			###	###	###
2014-Jun-11 Wed	14.47	###	14.46	14.46	19,940	###	32.5	32.5	1.0
2014-Jun-10 Tue	###	###	14.47	14.47	24,649	###	24.3	24.3	###
2014-Jun-06 Fri	###	###	14.52	###			###	###	0.0
2014-Jun-05 Thu	14.74	14.77	14.56	14.56			###	###	###
2014-Jun-04 Wed	14.8	14.81	###	###	23,173	###	###	###	0.0
2014-Jun-03 Tue	14.8	14.86	###	14.8			###	###	1.1
2014-Jun-02 Mon	14.7	14.8	14.56	14.77	24,924	365,884	75.6	75.6	1.1
2014-May-30 Fri	14.86	14.86	###	14.75			25.9	25.9	###
2014-May-29 Thu	14.8	###	14.79	14.88	13,955	###	###	###	1.1
2014-May-28 Wed	###	###	14.8	###	11,941	###	###	###	0.0
2014-May-27 Tue	###	###	14.8	###			###	###	0.0
2014-May-26 Mon	###	###	14.8	14.87			###	###	1.1
2014-May-23 Fri	###	###	14.85	###	24,250	180,056	###	###	0.0
2014-May-22 Thu	###	###	14.75	###	10,170	###	22.8	22.8	0.0
2014-May-21 Wed	14.76	###	14.74	###	43,980	###	###	###	0.0
2014-May-20 Tue	###	14.8	###	14.8			82.5	82.5	1.1
2014-May-19 Mon	14.79	14.8	###	14.75	43,423	###	###	###	###
2014-May-16 Fri	14.8	14.8	###	14.79			###	###	###
2014-May-15 Thu	14.8	14.86	14.72	14.79			###	###	###
2014-May-14 Wed	###	14.84	###	14.8			###	###	1.1
2014-May-13 Tue	14.42	14.8	14.42	###	47,588	###	86.1	86.1	0.0
2014-May-12 Mon	14.56	###	###	###			###	###	0.0
2014-May-09 Fri	14.56	14.71	14.52	14.55			32.3	32.3	###
2014-May-08 Thu	###	###	###	14.52	20,327	0	81.6	81.6	1.0
2014-May-07 Wed	###	14.78	###	14.4	48,154	355,858	76.6	76.6	1.0
2014-May-06 Tue	14.5	14.55	###	###			###	###	0.0
2014-May-05 Mon	14.7	14.7	14.45	14.5	32,181	###	###	###	1.0
2014-May-02 Fri	###	14.7	14.57	###	23,754	###	###	###	0.0
2014-May-01 Thu	###	15.23	###	###	40,048	###	18.3	18.3	0.0
2014-Apr-30 Wed	###	15.22	###	14.81			16.3	16.3	1.1
2014-Apr-29 Tue	###	15.22	###	###	19,552	###	83.6	83.6	0.0
2014-Apr-28 Mon	###	###	###	###			76.3	76.3	0.0
2014-Apr-24 Thu	###	15.26	###	###			79.8	79.8	0.0
2014-Apr-23 Wed	15.28	15.28	###	###	34,129	260,745	14.3	14.3	0.0
2014-Apr-22 Tue	15.25	###	###	###	24,187	0	###	###	0.0
2014-Apr-17 Thu	15.23	15.25	###	15.25			###	###	###
2014-Apr-16 Wed	###	15.23	###	15.23			77.7	77.7	1.1
2014-Apr-15 Tue	###	15.22	###	###	12,089	###	73.4	73.4	0.0
2014-Apr-14 Mon	###	###	###	###			39.0	39.0	0.0
2014-Apr-11 Fri	###	###	15.2	15.23			###	###	1.1
2014-Apr-10 Thu	15.7	15.8	15.645	15.7			###	###	###
2014-Apr-09 Wed	###	###	###	###			26.9	26.9	0.0
2014-Apr-08 Tue	15.73	15.73	15.51	###			25.8	25.8	0.0
2014-Apr-07 Mon	15.55	###	15.55	15.75			84.1	84.1	1.1
2014-Apr-04 Fri	###	###	15.5	15.55			###	###	###
2014-Apr-03 Thu	15.4	###	15.4	###	24,320	###	85.2	85.2	0.0
2014-Apr-02 Wed	###	###	###	###	285,927	0	###	###	0.0
2014-Apr-01 Tue	15.5	15.54	###	###			###	###	0.0
2014-Mar-31 Mon	15.41	15.53	15.2	15.53			76.6	76.6	###
2014-Mar-28 Fri	###	###	###	###			86.1	86.1	0.0
2014-Mar-27 Thu	###	###	###	###			###	###	0.0
2014-Mar-26 Wed	15.24	###	###	###			###	###	0.0
2014-Mar-25 Tue	###	15.2	14.77	15.2	70,549	1,057,176	87.7	87.7	1.1
2014-Mar-24 Mon	###	###	###	###	17,953	0	###	###	0.0
2014-Mar-21 Fri	###	###	###	###			26.8	26.8	0.0
2014-Mar-20 Thu	###	15.23	###	###	26,824	###	86.6	86.6	0.0
2014-Mar-19 Wed	###	###	14.83	###			27.5	27.5	0.0
2014-Mar-18 Tue	14.83	###	14.8	###			###	###	0.0
2014-Mar-17 Mon	14.8	14.87	###	14.83	51,289	###	72.9	72.9	###
2014-Mar-14 Fri	14.88	###	14.81	14.88			###	###	1.1
2014-Mar-13 Thu	###	###	14.88	14.88	29,156	216,920	19.7	19.7	1.1
2014-Mar-12 Wed	14.89	###	14.89	###	22,549	167,877	80.1	80.1	0.0
2014-Mar-11 Tue	###	###	14.89	###			21.1	21.1	0.0
2014-Mar-10 Mon	15.23	15.23	###	###			31.9	31.9	0.0
2014-Mar-07 Fri	15.23	15.29	###	###			24.1	24.1	0.0
2014-Mar-06 Thu	###	15.23	###	15.2	12,759	97,159	###	###	1.1
2014-Mar-05 Wed	###	15.24	###	###			74.9	74.9	0.0
2014-Mar-04 Tue	###	15.24	###	###	13,452	###	68.1	68.1	0.0
2014-Mar-03 Mon	###	15.27	###	###	41,984	320,547	###	###	0.0
2014-Feb-28 Fri	###	###	###	###	46,077	0	33.6	33.6	0.0
2014-Feb-27 Thu	15.25	15.25	###	###			###	###	0.0
2014-Feb-26 Wed	15.2	15.21	###	15.2			72.8	72.8	1.1
2014-Feb-25 Tue	###	###	###	###	12,020	0	###	###	0.0
2014-Feb-24 Mon	###	###	###	###			71.2	71.2	0.0
2014-Feb-21 Fri	###	###	###	###	19,879	0	###	###	0.0
2014-Feb-20 Thu	###	###	###	###	14,546	0	75.2	75.2	0.0
2014-Feb-19 Wed	###	###	14.89	###	19,589	145,840	29.0	29.0	0.0
2014-Feb-18 Tue	###	###	14.87	14.89			29.8	29.8	###
2014-Feb-17 Mon	###	###	###	###			###	###	0.0
2014-Feb-14 Fri	###	###	14.85	###	21,883	162,481	23.3	23.3	0.0
2014-Feb-13 Thu	###	###	###	###	16,443	0	21.6	21.6	0.0
2014-Feb-12 Wed	###	###	###	###			66.0	66.0	0.0
2014-Feb-11 Tue	###	###	###	###			67.9	67.9	0.0
2014-Feb-10 Mon	14.87	###	14.87	###			79.3	79.3	0.0
2014-Feb-07 Fri	###	###	###	###			15.8	15.8	0.0
2014-Feb-06 Thu	###	###	###	###	14,581	0	76.8	76.8	0.0
2014-Feb-05 Wed	###	###	###	###	7,422	0	###	###	0.0
2014-Feb-04 Tue	###	###	###	###			35.0	35.0	0.0
2014-Feb-03 Mon	###	###	###	###			###	###	0.0
2014-Jan-31 Fri	###	###	###	###	17,474	0	76.8	76.8	0.0
2014-Jan-30 Thu	###	###	14.89	###			75.2	75.2	0.0
2014-Jan-29 Wed	###	###	14.85	14.87	26,529	196,977	###	###	1.1
2014-Jan-28 Tue	###	###	14.86	###	26,970	200,387	###	###	0.0
2014-Jan-24 Fri	###	###	###	###	20,982	0	24.3	24.3	0.0
2014-Jan-23 Thu	###	###	###	###			###	###	0.0
2014-Jan-22 Wed	15.25	15.25	###	###			20.0	20.0	0.0
2014-Jan-21 Tue	###	15.25	###	15.25	14,543	###	###	###	###
2014-Jan-20 Mon	###	###	###	###	9,447	0	23.7	23.7	0.0
2014-Jan-17 Fri	###	###	###	15.26	22,222	0	###	###	###
2014-Jan-16 Thu	15.2	###	###	###			###	###	0.0
2014-Jan-15 Wed	###	15.2	###	###	34,071	###	81.6	81.6	0.0
2014-Jan-14 Tue	###	###	14.85	###	14,149	105,056	80.2	80.2	0.0
2014-Jan-13 Mon	14.76	###	14.76	###			80.7	80.7	0.0
2014-Jan-10 Fri	14.8	###	14.76	14.76	28,071	###	29.3	29.3	1.1
2014-Jan-09 Thu	14.83	14.83	14.79	14.8	9,829	###	###	###	1.1
2014-Jan-08 Wed	###	###	14.82	14.82			###	###	1.1
2014-Jan-07 Tue	###	###	14.8	14.8	26,872	198,852	###	###	1.1
2014-Jan-06 Mon	14.81	###	14.76	###	26,142	192,927	82.1	82.1	0.0
2014-Jan-03 Fri	###	###	14.81	###			###	###	0.0
2014-Jan-02 Thu	14.74	###	###	###	18,388	0	###	###	0.0
2013-Dec-31 Tue	###	###	###	###	10,587	0	10.2	10.2	0.0
2013-Dec-30 Mon	14.85	###	14.75	###			###	###	0.0
2013-Dec-27 Fri	14.7	###	14.675	14.8	16,959	###	79.2	79.2	1.1
2013-Dec-24 Tue	14.74	14.8	###	###	4,526	###	###	###	0.0
2013-Dec-23 Mon	14.8	###	###	14.73			###	###	1.1
2013-Dec-20 Fri	14.78	14.8	###	14.8			###	###	1.1
2013-Dec-19 Thu	14.51	14.78	14.51	14.78			82.3	82.3	1.1
2013-Dec-18 Wed	###	14.55	###	14.55	15,722	114,377	###	###	###
2013-Dec-17 Tue	14.27	14.47	14.27	14.4			84.5	84.5	1.0
2013-Dec-16 Mon	14.4	14.43	14.2	14.28	30,745	###	23.2	23.2	###
2013-Dec-13 Fri	14.41	14.5	14.21	14.42	21,020	301,742	###	###	###
2013-Dec-12 Thu	14.24	###	###	###	45,159	0	###	###	0.0
2013-Dec-11 Wed	###	###	14.25	14.25	26,471	###	###	###	1.0
2013-Dec-10 Tue	###	###	###	###	51,221	0	10.8	10.8	0.0
2013-Dec-09 Mon	14.5	###	###	14.56			81.5	81.5	###
2013-Dec-06 Fri	14.5	14.59	14.41	14.5	35,553	###	###	###	1.0
2013-Dec-05 Thu	###	###	14.46	14.5			###	###	1.0
2013-Dec-04 Wed	14.41	14.57	###	14.57	29,222	212,882	77.8	77.8	###
2013-Dec-03 Tue	14.44	14.46	14.41	14.41			###	###	###
2013-Dec-02 Mon	14.59	###	###	14.44			32.8	32.8	###
2013-Nov-29 Fri	###	14.71	14.53	14.59	22,328	###	29.6	29.6	1.0
2013-Nov-28 Thu	14.8	14.8	14.53	###			27.3	27.3	0.0
2013-Nov-27 Wed	14.75	14.85	14.51	14.52	47,286	694,158	###	###	1.0
2013-Nov-26 Tue	14.8	14.81	14.7	14.7			27.5	27.5	###
2013-Nov-25 Mon	14.7	14.86	###	14.8			###	###	1.1
2013-Nov-22 Fri	14.5	###	14.45	14.5	28,884	208,686	68.2	68.2	1.0
2013-Nov-21 Thu	###	###	14.46	14.46			###	###	1.0
2013-Nov-20 Wed	###	###	###	###	26,955	0	###	###	0.0
2013-Nov-19 Tue	14.23	14.7	14.23	###			91.6	91.6	0.0
2013-Nov-18 Mon	###	14.45	###	14.29			###	###	###
2013-Nov-15 Fri	14.25	14.25	###	14.2	64,573	460,082	23.4	23.4	1.0
2013-Nov-14 Thu	###	###	###	14.25			77.9	77.9	1.0
2013-Nov-13 Wed	###	###	###	###	40,247	0	41.9	41.9	0.0
2013-Nov-12 Tue	14.5	14.52	14.25	###			26.3	26.3	0.0
2013-Nov-11 Mon	14.88	###	###	14.8			###	###	1.1
2013-Nov-08 Fri	14.79	###	14.75	14.8			70.9	70.9	1.1
2013-Nov-07 Thu	###	###	###	14.8			25.5	25.5	1.1
2013-Nov-06 Wed	14.89	###	14.86	###	44,349	###	74.7	74.7	0.0
2013-Nov-05 Tue	14.89	###	14.81	###			###	###	0.0
2013-Nov-04 Mon	###	###	14.78	14.81			29.5	29.5	1.1
2013-Nov-01 Fri	###	###	14.83	14.87			24.3	24.3	1.1
2013-Oct-31 Thu	14.59	###	14.59	###			###	###	0.0
2013-Oct-30 Wed	15.26	###	###	###			###	###	0.0
2013-Oct-29 Tue	###	###	15.2	15.25			31.7	31.7	###
2013-Oct-28 Mon	###	15.45	15.29	###	50,640	###	74.1	74.1	0.0
2013-Oct-25 Fri	15.4	15.4	###	###	78,522	###	###	###	0.0
2013-Oct-24 Thu	###	###	###	15.43			###	###	1.1
2013-Oct-23 Wed	14.5	###	###	###			###	###	0.0
2013-Oct-22 Tue	14.43	###	###	14.4	56,772	0	28.5	28.5	1.0
2013-Oct-21 Mon	14.42	14.51	###	14.43	37,381	###	###	###	###
2013-Oct-18 Fri	###	###	###	###	229,575	0	###	###	0.0
2013-Oct-17 Thu	###	###	###	###	72,948	0	###	###	0.0
2013-Oct-16 Wed	###	###	13.89	###	41,488	###	27.0	27.0	0.0
2013-Oct-15 Tue	###	###	13.89	###	38,288	###	###	###	0.0
2013-Oct-14 Mon	###	###	13.86	###	76,384	529,341	77.1	77.1	0.0
2013-Oct-11 Fri	###	###	###	###	32,084	0	###	###	0.0
2013-Oct-10 Thu	###	###	13.82	13.84	277,754	1,919,280	28.2	28.2	1.0
2013-Oct-09 Wed	###	###	13.86	###			21.8	21.8	0.0
2013-Oct-08 Tue	13.89	###	13.77	###			82.9	82.9	0.0
2013-Oct-07 Mon	13.75	13.87	13.74	13.77			###	###	###
2013-Oct-04 Fri	13.83	13.83	13.71	13.73	22,954	316,076	###	###	###
2013-Oct-03 Thu	###	###	###	13.79	95,840	0	###	###	1.0
2013-Oct-02 Wed	###	###	13.78	###	120,283	828,749	###	###	0.0
2013-Oct-01 Tue	###	###	###	###			27.1	27.1	0.0
2013-Sep-30 Mon	###	14.25	###	###	52,820	376,342	###	###	0.0
2013-Sep-27 Fri	###	###	###	###	24,051	0	###	###	0.0
2013-Sep-26 Thu	###	###	###	###	22,851	0	66.1	66.1	0.0
2013-Sep-25 Wed	###	###	13.88	###			###	###	0.0
2013-Sep-24 Tue	13.8	###	13.8	###	26,557	183,243	82.0	82.0	0.0
2013-Sep-23 Mon	###	###	###	13.87	21,777	0	30.6	30.6	###
2013-Sep-20 Fri	###	###	13.85	###	223,285	1,546,248	###	###	0.0
2013-Sep-19 Thu	13.71	###	13.71	###			82.9	82.9	0.0
2013-Sep-18 Wed	###	13.7	13.54	###			36.1	36.1	0.0
2013-Sep-17 Tue	13.75	13.8	###	###	24,885	###	###	###	0.0
2013-Sep-16 Mon	13.55	13.77	13.53	13.73	13,180	###	###	###	###
2013-Sep-13 Fri	13.75	13.75	13.48	13.5	55,780	759,444	###	###	1.0
2013-Sep-12 Thu	13.88	13.89	13.77	13.85			31.7	31.7	###
2013-Sep-11 Wed	13.7	###	13.7	###	676,174	###	82.0	82.0	0.0
2013-Sep-10 Tue	13.8	13.85	###	13.7			###	###	1.0
2013-Sep-09 Mon	13.79	13.79	###	13.75			###	###	1.0
2013-Sep-06 Fri	###	13.76	13.52	13.72			74.6	74.6	###
2013-Sep-05 Thu	13.52	13.74	13.44	###			###	###	0.0
2013-Sep-04 Wed	13.72	13.76	13.44	13.52			###	###	1.0
2013-Sep-03 Tue	13.73	13.81	###	13.74			68.7	68.7	###
2013-Sep-02 Mon	13.75	13.75	###	13.73			###	###	###
2013-Aug-30 Fri	13.7	13.75	###	13.71	7,929	###	60.0	60.0	###
2013-Aug-29 Thu	###	13.86	13.46	###			###	###	0.0
2013-Aug-28 Wed	13.5	###	13.49	13.57			###	###	###
2013-Aug-27 Tue	13.45	13.5	13.4	13.49			###	###	###
2013-Aug-26 Mon	13.41	13.5	###	13.45			###	###	###
2013-Aug-23 Fri	13.49	13.5	###	13.49	23,658	###	63.9	63.9	###
2013-Aug-22 Thu	13.52	13.52	###	13.4			26.5	26.5	1.0
2013-Aug-21 Wed	13.51	13.57	13.4	13.52	19,347	###	###	###	1.0
2013-Aug-20 Tue	13.51	13.58	13.45	13.58			78.1	78.1	###
2013-Aug-19 Mon	13.57	###	13.48	13.5			26.8	26.8	1.0
2013-Aug-16 Fri	13.57	###	13.48	###	46,385	###	69.8	69.8	0.0
2013-Aug-15 Thu	13.49	13.71	13.48	###			76.3	76.3	0.0
2013-Aug-14 Wed	###	13.55	###	13.5			###	###	1.0
2013-Aug-13 Tue	13.42	13.52	###	###	551,926	###	20.4	20.4	0.0
2013-Aug-12 Mon	13.54	13.54	###	13.49			21.3	21.3	###
2013-Aug-09 Fri	###	13.5	###	13.4	28,289	190,950	###	###	1.0
2013-Aug-08 Thu	###	13.55	###	###			###	###	0.0
2013-Aug-07 Wed	13.45	13.55	###	###	36,986	250,580	###	###	0.0
2013-Aug-06 Tue	13.5	13.5	###	13.44	62,871	424,379	###	###	###
2013-Aug-05 Mon	###	13.7	###	###	31,078	212,884	16.1	16.1	0.0
2013-Aug-02 Fri	13.48	13.79	13.48	###	40,849	556,976	###	###	0.0
2013-Aug-01 Thu	13.49	13.51	13.4	13.5	41,954	###	###	###	1.0
2013-Jul-31 Wed	###	13.77	###	13.5			25.0	25.0	1.0
2013-Jul-30 Tue	13.58	###	###	###	150,153	0	###	###	0.0
2013-Jul-29 Mon	13.5	###	13.47	13.5	20,941	###	75.3	75.3	1.0
2013-Jul-26 Fri	13.45	###	13.41	13.44	29,671	198,944	31.5	31.5	###
2013-Jul-25 Thu	###	###	###	13.4	77,225	0	###	###	1.0
2013-Jul-24 Wed	###	###	###	13.4	186,225	0	###	###	1.0
2013-Jul-23 Tue	###	13.58	###	###			29.1	29.1	0.0
2013-Jul-22 Mon	13.42	13.49	###	###			###	###	0.0
2013-Jul-19 Fri	13.59	13.8	###	13.42			21.7	21.7	1.0
2013-Jul-18 Thu	13.79	13.84	13.57	###			###	###	0.0
2013-Jul-17 Wed	13.4	###	13.4	13.71			###	###	###
2013-Jul-16 Tue	13.59	13.79	13.4	13.4			###	###	1.0
2013-Jul-15 Mon	###	14.43	###	13.52			###	###	1.0
2013-Jul-12 Fri	###	13.41	13.26	###	26,841	357,924	###	###	0.0
2013-Jul-11 Thu	13.2	13.28	###	13.26	33,243	###	69.4	69.4	0.9
2013-Jul-10 Wed	###	13.4	13.2	13.2			###	###	0.9
2013-Jul-09 Tue	13.4	13.4	13.23	###	40,540	###	###	###	0.0
2013-Jul-08 Mon	###	###	###	###			###	###	0.0
2013-Jul-05 Fri	13.25	13.27	###	###	35,879	238,057	###	###	0.0
2013-Jul-04 Thu	13.24	13.24	###	###			###	###	0.0
2013-Jul-03 Wed	###	13.27	###	###			###	###	0.0
2013-Jul-02 Tue	###	13.21	###	###			###	###	0.0
2013-Jul-01 Mon	###	###	###	###			###	###	0.0
2013-Jun-28 Fri	13.2	###	###	###	49,925	0	###	###	0.0
2013-Jun-27 Thu	###	###	###	###	42,478	0	18.0	18.0	0.0
2013-Jun-26 Wed	###	###	###	###	56,676	0	18.5	18.5	0.0
2013-Jun-25 Tue	13.58	13.58	###	###	53,227	###	###	###	0.0
2013-Jun-24 Mon	13.75	13.8	13.58	13.58			35.4	35.4	###
2013-Jun-21 Fri	###	13.8	13.55	13.76			70.0	70.0	1.0
2013-Jun-20 Thu	13.88	###	13.75	13.75	40,283	276,945	###	###	1.0
2013-Jun-19 Wed	###	###	13.82	###			71.3	71.3	0.0
2013-Jun-18 Tue	13.75	###	###	13.85			###	###	###
2013-Jun-17 Mon	###	###	13.75	13.82	24,848	###	###	###	1.0
2013-Jun-14 Fri	###	###	13.83	13.87	13,884	###	###	###	###
2013-Jun-13 Thu	###	###	13.87	###	25,589	177,459	###	###	0.0
2013-Jun-12 Wed	###	###	13.86	###			28.6	28.6	0.0
2013-Jun-11 Tue	###	###	###	###			29.5	29.5	0.0
2013-Jun-07 Fri	###	###	###	###	209,683	0	27.4	27.4	0.0
2013-Jun-06 Thu	14.2	14.21	###	###	21,356	###	32.1	32.1	0.0
2013-Jun-05 Wed	14.24	###	###	14.2	25,753	0	33.9	33.9	1.0
2013-Jun-04 Tue	14.42	14.47	###	14.28	30,524	220,841	22.2	22.2	###
2013-Jun-03 Mon	14.4	14.55	14.22	14.42	28,747	413,525	###	###	###
2013-May-31 Fri	14.4	14.4	###	###			###	###	0.0
2013-May-30 Thu	14.55	14.58	###	###	125,877	917,643	24.9	24.9	0.0
2013-May-29 Wed	###	###	14.52	###			27.7	27.7	0.0
2013-May-28 Tue	14.52	14.7	14.5	14.59	203,126	###	71.2	71.2	1.0
2013-May-27 Mon	14.8	14.8	14.325	14.5	28,043	408,376	20.5	20.5	1.0
2013-May-24 Fri	14.87	###	###	###			31.0	31.0	0.0
2013-May-23 Thu	###	###	14.73	14.86	78,686	579,522	45.4	45.4	###
2013-May-22 Wed	###	###	###	###	43,442	0	###	###	0.0
2013-May-21 Tue	###	###	14.71	14.71			23.2	23.2	###
2013-May-20 Mon	###	###	###	###	9,277	0	75.2	75.2	0.0
2013-May-17 Fri	14.88	14.88	14.74	14.86	17,348	256,923	32.6	32.6	###
2013-May-16 Thu	###	###	14.74	14.76			###	###	1.1
2013-May-15 Wed	14.85	###	14.82	###			###	###	0.0
2013-May-14 Tue	###	###	14.82	14.85			25.1	25.1	###
2013-May-13 Mon	###	###	14.8	14.88	23,228	171,887	###	###	1.1
2013-May-10 Fri	14.73	###	###	14.88	29,273	0	###	###	1.1
2013-May-09 Thu	14.7	14.76	14.55	14.56			###	###	###
2013-May-08 Wed	14.7	14.79	###	###	13,581	###	24.9	24.9	0.0
2013-May-07 Tue	14.56	14.75	14.5	###			76.8	76.8	0.0
2013-May-06 Mon	14.52	###	14.46	14.56	15,242	###	73.9	73.9	###
2013-May-03 Fri	14.4	14.52	14.4	14.47			###	###	###
2013-May-02 Thu	###	14.5	###	###	31,521	228,527	###	###	0.0
2013-May-01 Wed	14.54	14.55	14.21	###			###	###	0.0
2013-Apr-30 Tue	14.49	14.54	###	14.54	22,226	161,583	72.3	72.3	1.0
2013-Apr-29 Mon	###	14.49	###	14.42	12,487	###	###	###	###
2013-Apr-26 Fri	###	14.43	14.22	###	14,580	208,858	27.1	27.1	0.0
2013-Apr-24 Wed	###	###	###	14.2	26,644	0	20.0	20.0	1.0
2013-Apr-23 Tue	14.59	14.59	14.2	###			###	###	0.0
2013-Apr-22 Mon	14.2	###	###	14.23			###	###	###
2013-Apr-19 Fri	###	###	###	###			68.9	68.9	0.0
2013-Apr-18 Thu	###	###	###	###			###	###	0.0
2013-Apr-17 Wed	14.45	14.45	###	###	36,881	###	###	###	0.0
2013-Apr-16 Tue	14.46	14.5	###	###	34,720	251,720	27.3	27.3	0.0
2013-Apr-15 Mon	14.7	14.7	14.46	14.47	36,956	###	33.9	33.9	###
2013-Apr-12 Fri	###	###	14.53	###			27.8	27.8	0.0
2013-Apr-11 Thu	###	###	14.7	14.7			20.8	20.8	###
2013-Apr-10 Wed	14.5	###	14.5	###	41,845	303,376	78.1	78.1	0.0
2013-Apr-09 Tue	14.45	###	14.45	14.51			###	###	###
2013-Apr-08 Mon	14.5	14.52	14.45	14.45	32,758	###	###	###	1.0
2013-Apr-05 Fri	14.41	14.48	14.4	14.41	31,725	###	###	###	###
2013-Apr-04 Thu	14.5	14.55	###	###	37,124	270,077	38.5	38.5	0.0
2013-Apr-03 Wed	14.54	14.72	14.49	14.49	59,757	872,750	###	###	###
2013-Apr-02 Tue	14.56	14.79	###	14.42	101,074	747,442	###	###	###
2013-Mar-28 Thu	###	###	###	###			71.8	71.8	0.0
2013-Mar-27 Wed	###	###	13.89	###	471,445	3,274,185	72.5	72.5	0.0
2013-Mar-26 Tue	13.87	###	13.85	###			###	###	0.0
2013-Mar-25 Mon	###	###	13.87	13.87	86,777	###	31.3	31.3	###
2013-Mar-22 Fri	###	###	###	###			###	###	0.0
2013-Mar-21 Thu	13.86	###	13.86	###	40,581	281,226	81.5	81.5	0.0
2013-Mar-20 Wed	###	###	13.8	13.88			30.9	30.9	###
2013-Mar-19 Tue	13.86	###	13.86	###			###	###	0.0
2013-Mar-18 Mon	###	###	13.8	13.88			###	###	###
2013-Mar-15 Fri	###	###	13.87	###			###	###	0.0
2013-Mar-14 Thu	###	###	13.84	13.87	15,983	###	39.6	39.6	###
2013-Mar-13 Wed	###	###	###	###	21,882	0	20.6	20.6	0.0
2013-Mar-12 Tue	14.24	###	###	###			34.6	34.6	0.0
2013-Mar-11 Mon	###	14.25	###	###	18,056	128,649	25.9	25.9	0.0
2013-Mar-08 Fri	###	14.29	###	###	154,784	###	###	###	0.0
2013-Mar-07 Thu	###	14.22	###	###			###	###	0.0
2013-Mar-06 Wed	###	###	###	14.2	68,886	0	###	###	1.0
2013-Mar-05 Tue	13.81	###	13.81	###	27,925	192,822	78.4	78.4	0.0
2013-Mar-04 Mon	13.8	13.88	13.8	13.8	16,028	221,827	###	###	1.0
2013-Mar-01 Fri	13.8	###	13.8	13.89			79.0	79.0	1.0
2013-Feb-28 Thu	13.85	13.87	###	13.75	32,849	###	24.3	24.3	1.0
2013-Feb-27 Wed	###	###	13.8	13.82	22,023	151,958	###	###	1.0
2013-Feb-26 Tue	13.8	###	13.71	13.88	26,882	184,276	###	###	###
2013-Feb-25 Mon	13.85	###	13.7	13.8	23,547	###	27.8	27.8	1.0
2013-Feb-22 Fri	13.55	13.81	13.55	###			###	###	0.0
2013-Feb-21 Thu	###	###	13.57	13.57	208,675	1,415,859	###	###	###
2013-Feb-20 Wed	13.87	13.89	###	###			###	###	0.0
2013-Feb-19 Tue	13.8	13.85	13.74	13.78	166,957	2,303,171	###	###	1.0
2013-Feb-18 Mon	13.77	13.87	13.75	13.8	27,679	382,246	###	###	1.0
2013-Feb-15 Fri	###	###	13.72	13.77	34,846	239,043	###	###	###
2013-Feb-14 Thu	###	###	13.85	###	42,340	###	###	###	0.0
2013-Feb-13 Wed	###	###	###	###	28,380	0	29.5	29.5	0.0
2013-Feb-12 Tue	###	###	13.86	###	26,722	185,183	###	###	0.0
2013-Feb-11 Mon	###	###	13.85	###			###	###	0.0
2013-Feb-08 Fri	###	###	13.85	###			27.6	27.6	0.0
2013-Feb-07 Thu	13.85	###	13.81	13.85			###	###	###
2013-Feb-06 Wed	13.89	13.89	###	13.82	38,823	269,625	###	###	1.0
2013-Feb-05 Tue	13.83	###	###	###			###	###	0.0
2013-Feb-04 Mon	###	###	13.83	13.89			39.3	39.3	1.0
2013-Feb-01 Fri	13.81	###	13.8	13.82			###	###	1.0
2013-Jan-31 Thu	###	###	13.58	13.7	26,683	181,177	21.4	21.4	1.0
2013-Jan-30 Wed	###	13.78	###	###	46,188	###	30.1	30.1	0.0
2013-Jan-29 Tue	13.7	13.71	###	###			###	###	0.0
2013-Jan-25 Fri	13.74	13.74	###	13.71			###	###	###
2013-Jan-24 Thu	13.8	13.85	13.7	13.79	32,342	###	###	###	1.0
2013-Jan-23 Wed	13.75	###	###	13.82	52,287	0	75.9	75.9	1.0
2013-Jan-22 Tue	13.85	###	13.75	13.75	275,287	###	###	###	1.0
2013-Jan-21 Mon	###	###	###	###	13,049	0	###	###	0.0
2013-Jan-18 Fri	###	###	###	###			###	###	0.0
2013-Jan-17 Thu	###	###	###	###	13,946	0	###	###	0.0
2013-Jan-16 Wed	###	###	###	###			20.5	20.5	0.0
2013-Jan-15 Tue	###	###	###	###	26,372	0	###	###	0.0
2013-Jan-14 Mon	###	###	###	###	29,476	0	79.6	79.6	0.0
2013-Jan-11 Fri	13.81	###	13.76	###			77.5	77.5	0.0
2013-Jan-10 Thu	13.86	13.88	13.74	13.76	8,173	###	###	###	1.0
2013-Jan-09 Wed	13.72	13.85	###	13.84	16,172	###	77.6	77.6	1.0
2013-Jan-08 Tue	###	13.85	###	###	21,472	###	###	###	0.0
2013-Jan-07 Mon	###	13.79	###	13.79	11,329	###	81.3	81.3	1.0
2013-Jan-04 Fri	13.73	13.75	###	###			###	###	0.0
2013-Jan-03 Thu	###	13.79	###	13.76	31,242	###	70.1	70.1	1.0
2013-Jan-02 Wed	###	13.79	###	###			###	###	0.0
2012-Dec-31 Mon	###	13.7	###	###	1,271	###	70.3	70.3	0.0
2012-Dec-28 Fri	13.7	13.7	###	13.7			###	###	1.0
2012-Dec-27 Thu	13.49	13.73	13.48	13.71			###	###	###
2012-Dec-24 Mon	13.4	###	13.4	13.49			###	###	###
2012-Dec-21 Fri	13.5	13.81	13.5	13.52	34,647	###	###	###	1.0
2012-Dec-20 Thu	13.44	13.5	###	13.5	35,778	###	74.5	74.5	1.0
2012-Dec-19 Wed	13.44	13.5	###	13.44	37,879	255,683	72.1	72.1	###
2012-Dec-18 Tue	13.4	13.5	###	13.44			###	###	###
2012-Dec-17 Mon	13.45	13.45	###	13.4	35,959	241,824	###	###	1.0
2012-Dec-14 Fri	###	13.42	###	13.42	33,555	225,154	85.1	85.1	1.0
2012-Dec-13 Thu	###	###	###	###			71.9	71.9	0.0
2012-Dec-12 Wed	###	13.23	###	###			27.6	27.6	0.0
2012-Dec-11 Tue	###	###	12.86	###			###	###	0.0
2012-Dec-10 Mon	13.25	13.25	12.85	###	27,073	###	17.8	17.8	0.0
2012-Dec-07 Fri	###	###	###	###	27,650	0	###	###	0.0
2012-Dec-06 Thu	###	###	###	###			###	###	0.0
2012-Dec-05 Wed	###	###	###	###	20,840	0	27.7	27.7	0.0
2012-Dec-04 Tue	###	###	###	###	11,053	0	79.8	79.8	0.0
2012-Dec-03 Mon	###	###	###	###			###	###	0.0
2012-Nov-30 Fri	###	13.2	###	###			65.6	65.6	0.0
2012-Nov-29 Thu	13.24	13.24	###	###	46,428	307,353	###	###	0.0
2012-Nov-28 Wed	###	13.22	###	###			###	###	0.0
2012-Nov-27 Tue	###	###	###	###			###	###	0.0
2012-Nov-26 Mon	###	###	###	###			27.3	27.3	0.0
2012-Nov-23 Fri	###	###	###	###			###	###	0.0
2012-Nov-22 Thu	###	###	###	###	11,583	0	68.6	68.6	0.0
2012-Nov-21 Wed	###	###	###	###			30.6	30.6	0.0
2012-Nov-20 Tue	###	13.22	###	###			29.4	29.4	0.0
2012-Nov-19 Mon	###	13.29	###	###	22,474	###	###	###	0.0
2012-Nov-16 Fri	###	###	###	###			28.5	28.5	0.0
2012-Nov-15 Thu	13.28	13.28	###	###			###	###	0.0
2012-Nov-14 Wed	###	13.46	13.27	13.27			###	###	0.9
2012-Nov-13 Tue	13.5	13.5	###	###			31.6	31.6	0.0
2012-Nov-12 Mon	###	13.87	###	###	27,385	###	72.9	72.9	0.0
2012-Nov-09 Fri	13.7	13.7	13.51	13.58			###	###	###
2012-Nov-08 Thu	13.74	13.74	###	###			23.2	23.2	0.0
2012-Nov-07 Wed	13.73	###	13.73	###			###	###	0.0
2012-Nov-06 Tue	13.7	13.84	13.7	13.84			80.2	80.2	1.0
2012-Nov-05 Mon	###	13.7	13.52	###	2,677	###	###	###	0.0
2012-Nov-02 Fri	###	13.7	13.59	###			###	###	0.0
2012-Nov-01 Thu	13.5	13.56	13.4	13.48			37.4	37.4	1.0
2012-Oct-31 Wed	###	###	###	13.5	31,128	0	###	###	1.0
2012-Oct-30 Tue	###	13.7	13.58	###	79,059	###	###	###	0.0
2012-Oct-29 Mon	13.74	13.75	###	13.7	87,471	###	###	###	1.0
2012-Oct-26 Fri	13.76	13.79	###	13.71	7,748	53,422	34.6	34.6	###
2012-Oct-25 Thu	13.82	13.82	13.57	13.73			###	###	###
2012-Oct-24 Wed	13.8	13.85	###	13.7			23.6	23.6	1.0
2012-Oct-23 Tue	13.76	13.85	###	13.85	45,040	###	76.0	76.0	###
2012-Oct-22 Mon	13.8	13.84	13.53	13.75			24.7	24.7	1.0
2012-Oct-19 Fri	13.81	13.85	13.79	13.84			###	###	1.0
2012-Oct-18 Thu	13.73	13.84	###	13.79			###	###	1.0
2012-Oct-17 Wed	###	13.73	###	###			###	###	0.0
2012-Oct-16 Tue	###	13.74	###	###			###	###	0.0
2012-Oct-15 Mon	###	###	###	###	14,987	0	###	###	0.0
2012-Oct-12 Fri	###	###	###	13.57	16,758	0	###	###	###
2012-Oct-11 Thu	13.43	13.44	###	###	25,627	###	###	###	0.0
2012-Oct-10 Wed	13.45	13.5	13.4	13.45			69.1	69.1	###
2012-Oct-09 Tue	###	###	###	13.5	19,120	0	73.6	73.6	1.0
2012-Oct-08 Mon	13.2	13.42	###	13.4	12,472	83,687	85.4	85.4	1.0
2012-Oct-05 Fri	13.29	13.45	13.28	13.45	17,156	229,289	75.2	75.2	###
2012-Oct-04 Thu	13.24	###	###	###	33,549	0	###	###	0.0
2012-Oct-03 Wed	###	13.29	###	###			81.0	81.0	0.0
2012-Oct-02 Tue	13.28	###	###	###			15.3	15.3	0.0
2012-Oct-01 Mon	13.2	13.27	###	###	7,228	47,957	24.3	24.3	0.0
2012-Sep-28 Fri	13.29	###	###	13.21	39,581	0	###	###	###
2012-Sep-27 Thu	###	13.23	###	###	31,782	###	###	###	0.0
2012-Sep-26 Wed	###	###	###	###			14.6	14.6	0.0
2012-Sep-25 Tue	13.4	13.4	13.23	13.26			###	###	0.9
2012-Sep-24 Mon	###	###	###	###			90.0	90.0	0.0
2012-Sep-21 Fri	12.76	13.2	12.76	13.2	22,077	286,559	88.7	88.7	0.9
2012-Sep-20 Thu	12.85	12.85	###	12.73			24.4	24.4	###
2012-Sep-19 Wed	12.87	###	12.76	12.85	15,921	101,575	###	###	0.9
2012-Sep-18 Tue	###	###	12.51	12.85	26,123	###	80.2	80.2	0.9
2012-Sep-17 Mon	12.5	###	###	###	20,144	0	81.6	81.6	0.0
2012-Sep-14 Fri	12.55	###	12.54	12.55			64.8	64.8	###
2012-Sep-13 Thu	12.56	###	12.53	###			###	###	0.0
2012-Sep-12 Wed	12.48	###	###	###	10,824	0	###	###	0.0
2012-Sep-11 Tue	12.58	12.59	12.48	12.56			29.9	29.9	0.9
2012-Sep-10 Mon	12.52	###	12.52	###	26,026	162,922	75.6	75.6	0.0
2012-Sep-07 Fri	12.57	###	12.55	###			###	###	0.0
2012-Sep-06 Thu	12.48	###	12.43	12.57			###	###	0.9
2012-Sep-05 Wed	12.55	12.79	###	12.79	27,345	174,871	90.0	90.0	###
2012-Sep-04 Tue	###	###	###	12.55			34.6	34.6	###
2012-Sep-03 Mon	12.75	12.79	###	12.7			###	###	0.9
2012-Aug-31 Fri	12.79	12.79	###	12.75	18,640	###	###	###	###
2012-Aug-30 Thu	12.85	12.85	12.74	12.78			38.1	38.1	0.9
2012-Aug-29 Wed	12.82	12.88	12.8	12.8	20,023	###	###	###	0.9
2012-Aug-28 Tue	12.85	###	12.8	12.82	12,958	###	33.4	33.4	0.9
2012-Aug-27 Mon	###	###	12.8	12.8			26.0	26.0	0.9
2012-Aug-24 Fri	###	###	###	###	23,374	0	###	###	0.0
2012-Aug-23 Thu	###	###	12.89	###	31,348	###	25.1	25.1	0.0
2012-Aug-22 Wed	###	###	###	###	3,523	0	30.3	30.3	0.0
2012-Aug-21 Tue	###	13.2	###	###			###	###	0.0
2012-Aug-20 Mon	###	###	###	###			23.7	23.7	0.0
2012-Aug-17 Fri	###	13.2	###	###			###	###	0.0
2012-Aug-16 Thu	###	###	###	###			###	###	0.0
2012-Aug-15 Wed	###	###	###	###			###	###	0.0
2012-Aug-14 Tue	###	###	###	###	26,556	0	###	###	0.0
2012-Aug-13 Mon	###	###	###	###	17,320	0	23.2	23.2	0.0
2012-Aug-10 Fri	13.29	###	###	###			###	###	0.0
2012-Aug-09 Thu	###	###	###	13.29			###	###	###
2012-Aug-08 Wed	###	###	###	###			###	###	0.0
2012-Aug-07 Tue	###	###	###	###	34,842	0	87.8	87.8	0.0
2012-Aug-06 Mon	###	###	###	###			###	###	0.0
2012-Aug-03 Fri	###	###	###	###			###	###	0.0
2012-Aug-02 Thu	###	###	###	###	45,686	0	24.3	24.3	0.0
2012-Aug-01 Wed	###	13.22	###	###	19,285	127,473	###	###	0.0
2012-Jul-30 Mon	13.22	13.28	###	###	18,385	122,076	###	###	0.0
2012-Jul-27 Fri	13.25	13.29	###	13.22			###	###	0.9
2012-Jul-26 Thu	13.2	13.28	###	13.2			69.8	69.8	0.9
2012-Jul-25 Wed	13.2	13.2	###	###			23.5	23.5	0.0
2012-Jul-24 Tue	13.2	13.27	###	13.22			76.3	76.3	0.9
2012-Jul-23 Mon	###	###	13.2	13.2	12,456	###	35.6	35.6	0.9
2012-Jul-20 Fri	###	13.44	###	13.4			69.5	69.5	1.0
2012-Jul-19 Thu	###	###	###	###			69.8	69.8	0.0
2012-Jul-18 Wed	###	13.44	###	###	17,182	###	###	###	0.0
2012-Jul-17 Tue	###	13.48	###	13.45			###	###	###
2012-Jul-13 Fri	###	###	###	###			###	###	0.0
2012-Jul-12 Thu	13.45	13.47	###	###	9,472	###	###	###	0.0
2012-Jul-11 Wed	###	13.4	###	13.4			###	###	1.0
2012-Jul-10 Tue	###	13.51	###	###			###	###	0.0
2012-Jul-09 Mon	13.57	13.59	13.46	13.46	3,778	###	###	###	###
2012-Jul-06 Fri	13.55	13.59	13.5	13.58			74.1	74.1	###
2012-Jul-05 Thu	13.5	13.59	13.49	13.55	48,529	657,082	###	###	1.0
2012-Jul-04 Wed	13.52	13.56	13.4	13.41	10,229	137,886	15.0	15.0	1.0
2012-Jul-03 Tue	13.41	13.44	###	###	5,047	###	30.8	30.8	0.0
2012-Jul-02 Mon	13.76	13.76	13.27	13.4	148,482	###	###	###	1.0
2012-Jun-29 Fri	13.26	13.79	13.21	13.79	12,548	###	###	###	1.0
2012-Jun-28 Thu	13.2	###	13.2	###			###	###	0.0
2012-Jun-27 Wed	###	13.2	###	13.2	30,357	200,356	76.3	76.3	0.9
2012-Jun-26 Tue	###	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	###	###			81.7	81.7	0.0
2012-Jun-22 Fri	###	###	###	###	23,173	0	78.8	78.8	0.0
2012-Jun-21 Thu	###	###	###	###	11,187	0	###	###	0.0
2012-Jun-20 Wed	###	###	###	###	25,540	0	###	###	0.0
2012-Jun-19 Tue	###	13.22	###	###			###	###	0.0
2012-Jun-18 Mon	###	13.41	###	13.21			73.7	73.7	###
2012-Jun-15 Fri	###	###	###	###			22.5	22.5	0.0
2012-Jun-14 Thu	###	###	###	###			###	###	0.0
2012-Jun-13 Wed	###	###	###	###	17,226	0	37.1	37.1	0.0
2012-Jun-12 Tue	###	###	###	###	225,373	0	###	###	0.0
2012-Jun-08 Fri	###	###	###	###			###	###	0.0
2012-Jun-07 Thu	###	13.2	###	###	35,026	231,171	###	###	0.0
2012-Jun-06 Wed	###	###	###	###	16,383	0	###	###	0.0
2012-Jun-05 Tue	###	13.26	###	###			###	###	0.0
2012-Jun-04 Mon	###	###	###	###			###	###	0.0
2012-Jun-01 Fri	###	13.41	###	###			78.4	78.4	0.0
2012-May-31 Thu	13.28	###	13.26	###			65.6	65.6	0.0
2012-May-30 Wed	###	###	13.22	13.28	16,647	###	31.9	31.9	0.9
2012-May-29 Tue	13.22	###	13.22	13.25	19,220	127,044	61.3	61.3	###
2012-May-28 Mon	13.23	13.23	13.21	13.22			24.4	24.4	0.9
2012-May-25 Fri	13.29	13.29	13.2	13.25	30,278	###	###	###	###
2012-May-24 Thu	###	###	###	13.2			28.5	28.5	0.9
2012-May-23 Wed	###	###	###	13.22			###	###	0.9
2012-May-22 Tue	13.22	###	13.22	###	12,387	81,878	###	###	0.0
2012-May-21 Mon	###	13.28	###	13.22	28,680	###	75.4	75.4	0.9
2012-May-18 Fri	13.44	13.44	###	###	29,657	###	###	###	0.0
2012-May-17 Thu	###	13.75	13.5	13.55	40,946	557,889	###	###	1.0
2012-May-16 Wed	13.7	13.74	###	###	19,744	135,641	###	###	0.0
2012-May-15 Tue	13.75	13.79	###	13.77	30,273	###	###	###	###
2012-May-14 Mon	13.75	13.8	13.72	13.76	38,748	533,172	76.2	76.2	1.0
2012-May-11 Fri	###	13.76	###	13.76	34,778	239,272	78.7	78.7	1.0
2012-May-10 Thu	13.84	13.84	###	###			###	###	0.0
2012-May-09 Wed	###	13.79	###	13.75	50,229	346,328	###	###	1.0
2012-May-08 Tue	###	13.85	13.58	13.8			79.6	79.6	1.0
2012-May-07 Mon	13.79	13.79	13.54	###	60,047	820,542	###	###	0.0
2012-May-04 Fri	13.88	13.89	13.78	13.86			###	###	###
2012-May-03 Thu	###	###	13.79	###			###	###	0.0
2012-May-02 Wed	13.84	###	13.73	###			79.4	79.4	0.0
2012-May-01 Tue	13.82	###	13.75	13.84	10,575	###	###	###	1.0
2012-Apr-30 Mon	13.8	13.85	13.78	13.82			69.9	69.9	1.0
2012-Apr-27 Fri	13.76	13.81	13.74	13.75			###	###	1.0
2012-Apr-26 Thu	13.78	13.83	13.76	13.79	44,687	616,457	79.2	79.2	1.0
2012-Apr-24 Tue	13.8	13.8	13.76	13.76	20,621	284,157	29.1	29.1	1.0
2012-Apr-23 Mon	13.78	13.85	13.74	13.78			###	###	1.0
2012-Apr-20 Fri	13.79	13.86	13.77	13.82			###	###	1.0
2012-Apr-19 Thu	13.79	13.83	13.75	13.79	16,152	###	###	###	1.0
2012-Apr-18 Wed	13.86	13.86	13.77	13.79			22.3	22.3	1.0
2012-Apr-17 Tue	13.7	13.85	13.7	13.82	42,575	586,470	###	###	1.0
2012-Apr-16 Mon	13.7	13.77	###	13.71	40,051	275,751	73.5	73.5	###
2012-Apr-13 Fri	13.79	13.79	###	13.72	39,822	274,572	###	###	###
2012-Apr-12 Thu	13.85	###	13.78	13.83			27.6	27.6	1.0
2012-Apr-11 Wed	###	13.79	###	13.72	39,688	273,648	78.0	78.0	###
2012-Apr-10 Tue	13.72	13.72	13.59	###	15,320	###	###	###	0.0
2012-Apr-05 Thu	13.73	13.83	13.7	13.72			###	###	###
2012-Apr-04 Wed	13.81	###	13.725	13.8			31.7	31.7	1.0
2012-Apr-03 Tue	13.86	###	13.81	13.81			29.0	29.0	###
2012-Apr-02 Mon	13.76	###	13.76	13.85	38,875	###	78.6	78.6	###
2012-Mar-30 Fri	###	###	13.75	13.77	31,281	215,056	###	###	###
2012-Mar-29 Thu	###	###	13.83	###	19,044	131,689	33.1	33.1	0.0
2012-Mar-28 Wed	###	###	###	###			67.1	67.1	0.0
2012-Mar-27 Tue	13.85	###	13.8	###			###	###	0.0
2012-Mar-26 Mon	13.7	13.84	###	13.77	60,189	###	74.8	74.8	###
2012-Mar-23 Fri	###	13.74	###	13.7			68.9	68.9	1.0
2012-Mar-22 Thu	###	13.745	###	13.7	58,627	###	73.0	73.0	1.0
2012-Mar-21 Wed	###	###	13.58	###	19,121	###	27.2	27.2	0.0
2012-Mar-20 Tue	###	13.71	13.58	###			###	###	0.0
2012-Mar-19 Mon	###	13.74	###	13.71	38,421	263,952	75.6	75.6	###
2012-Mar-16 Fri	13.54	13.72	13.54	###			73.3	73.3	0.0
2012-Mar-15 Thu	13.55	###	13.45	13.48			###	###	1.0
2012-Mar-14 Wed	###	13.71	13.51	13.55			###	###	1.0
2012-Mar-13 Tue	13.5	13.72	13.42	###			###	###	0.0
2012-Mar-12 Mon	13.46	13.46	###	13.41	59,176	398,254	30.5	30.5	1.0
2012-Mar-09 Fri	###	###	13.45	13.55	16,028	107,788	###	###	1.0
2012-Mar-08 Thu	###	13.73	13.59	###			###	###	0.0
2012-Mar-07 Wed	###	13.7	13.55	###			###	###	0.0
2012-Mar-06 Tue	###	13.73	13.57	13.59	23,642	###	41.3	41.3	###
2012-Mar-05 Mon	###	13.75	13.56	13.7			###	###	1.0
2012-Mar-02 Fri	13.51	###	13.51	13.57			72.6	72.6	###
2012-Mar-01 Thu	13.58	###	13.47	13.57			###	###	###
2012-Feb-29 Wed	13.54	13.74	13.53	###	40,041	545,959	70.4	70.4	0.0
2012-Feb-28 Tue	13.49	13.55	13.48	13.52			73.0	73.0	1.0
2012-Feb-27 Mon	13.53	13.55	13.49	13.53	12,356	167,053	73.5	73.5	###
2012-Feb-24 Fri	13.5	13.55	13.48	13.53			66.9	66.9	###
2012-Feb-23 Thu	13.59	###	13.49	13.55			###	###	1.0
2012-Feb-22 Wed	###	###	13.59	13.59	22,144	###	22.5	22.5	###
2012-Feb-21 Tue	###	13.74	###	13.72	15,359	###	###	###	###
2012-Feb-20 Mon	13.58	###	13.58	###			70.7	70.7	0.0
2012-Feb-17 Fri	###	13.7	13.55	###			###	###	0.0
2012-Feb-16 Thu	###	###	13.53	13.53			###	###	###
2012-Feb-15 Wed	###	13.76	13.56	13.7	13,456	###	72.1	72.1	1.0
2012-Feb-14 Tue	###	13.75	13.52	13.75	74,071	1,009,958	79.8	79.8	1.0
2012-Feb-13 Mon	13.5	###	13.44	###			78.1	78.1	0.0
2012-Feb-10 Fri	13.7	13.7	13.55	13.55			24.3	24.3	1.0
2012-Feb-09 Thu	###	13.7	13.54	13.7			###	###	1.0
2012-Feb-08 Wed	13.55	###	13.49	13.59			###	###	###
2012-Feb-07 Tue	###	###	13.51	13.58			28.9	28.9	###
2012-Feb-06 Mon	13.53	###	13.51	13.51	14,387	97,184	###	###	###
2012-Feb-03 Fri	13.55	###	13.5	13.53	56,159	379,073	###	###	###
2012-Feb-02 Thu	###	###	13.44	13.54			27.8	27.8	1.0
2012-Feb-01 Wed	###	13.7	13.5	13.58	60,272	###	32.5	32.5	###
2012-Jan-31 Tue	13.48	13.74	13.45	13.74			83.8	83.8	###
2012-Jan-30 Mon	###	###	13.48	13.48			25.9	25.9	1.0
2012-Jan-27 Fri	###	###	13.55	13.55			23.6	23.6	1.0
2012-Jan-25 Wed	13.56	###	13.49	13.57	33,955	229,026	71.3	71.3	###
2012-Jan-24 Tue	###	###	13.5	13.5	194,621	###	25.5	25.5	1.0
2012-Jan-23 Mon	###	13.7	###	###			33.1	33.1	0.0
2012-Jan-20 Fri	13.7	13.7	###	###	23,659	###	27.9	27.9	0.0
2012-Jan-19 Thu	13.72	13.74	###	###			35.9	35.9	0.0
2012-Jan-18 Wed	###	###	13.58	###	15,181	103,078	###	###	0.0
2012-Jan-17 Tue	###	13.74	###	13.72			63.5	63.5	###
2012-Jan-16 Mon	###	###	###	###	19,379	0	###	###	0.0
2012-Jan-13 Fri	13.75	13.76	13.7	13.7			26.6	26.6	1.0
2012-Jan-12 Thu	13.88	###	13.76	13.76			20.9	20.9	1.0
2012-Jan-11 Wed	13.83	13.89	13.8	13.86	9,075	125,643	###	###	###
2012-Jan-10 Tue	13.82	13.86	13.76	13.76	6,187	85,442	20.0	20.0	1.0
2012-Jan-09 Mon	13.75	13.82	13.75	13.75			80.0	80.0	1.0
2012-Jan-06 Fri	13.86	13.89	###	13.7	18,658	129,579	###	###	1.0
2012-Jan-05 Thu	13.85	###	13.85	13.86	9,581	66,348	###	###	###
2012-Jan-04 Wed	13.87	###	13.83	13.85			21.2	21.2	###
2012-Jan-03 Tue	13.75	13.87	###	13.87			###	###	###
2011-Dec-30 Fri	13.7	13.83	###	13.83	5,543	38,329	79.6	79.6	1.0
2011-Dec-29 Thu	13.59	###	13.51	###			77.7	77.7	0.0
2011-Dec-28 Wed	13.7	13.78	###	###	5,745	39,583	35.6	35.6	0.0
2011-Dec-23 Fri	13.55	13.77	13.55	13.7	10,281	###	77.5	77.5	1.0
2011-Dec-22 Thu	###	13.77	###	###			###	###	0.0
2011-Dec-21 Wed	###	13.7	###	13.7			###	###	1.0
2011-Dec-20 Tue	###	13.42	13.24	13.24	25,650	###	###	###	0.9
2011-Dec-19 Mon	13.5	13.52	###	###			48.2	48.2	0.0
2011-Dec-16 Fri	###	###	13.57	###	4,449	30,186	71.9	71.9	0.0
2011-Dec-15 Thu	13.77	13.77	13.54	###	18,820	256,987	###	###	0.0
2011-Dec-14 Wed	13.53	13.77	13.46	13.77			84.8	84.8	###
2011-Dec-13 Tue	###	13.74	13.5	###	13,988	###	###	###	0.0
2011-Dec-12 Mon	###	13.77	###	###	15,874	###	34.8	34.8	0.0
2011-Dec-09 Fri	###	13.76	###	###			###	###	0.0
2011-Dec-08 Thu	13.75	13.78	13.5	###	191,640	###	26.1	26.1	0.0
2011-Dec-07 Wed	13.7	13.88	13.7	13.75	15,678	###	###	###	1.0
2011-Dec-06 Tue	13.75	13.8	13.7	13.75			79.6	79.6	1.0
2011-Dec-05 Mon	13.81	13.89	13.72	13.8	57,850	###	28.8	28.8	1.0
2011-Dec-02 Fri	13.84	###	13.75	13.8	56,176	###	25.3	25.3	1.0
2011-Dec-01 Thu	13.75	13.79	13.59	13.75	37,377	###	73.0	73.0	1.0
2011-Nov-30 Wed	13.7	###	13.57	13.7			###	###	1.0
2011-Nov-29 Tue	###	###	13.78	13.8	60,521	416,989	###	###	1.0
2011-Nov-28 Mon	###	###	13.75	13.85	18,644	128,177	###	###	###
2011-Nov-25 Fri	###	###	13.76	###	17,979	###	###	###	0.0
2011-Nov-24 Thu	###	###	13.85	###	26,545	183,824	###	###	0.0
2011-Nov-23 Wed	###	###	###	###			85.3	85.3	0.0
2011-Nov-22 Tue	###	###	###	###	23,457	0	71.0	71.0	0.0
2011-Nov-21 Mon	###	14.25	###	###	58,477	416,648	33.3	33.3	0.0
2011-Nov-18 Fri	###	###	13.71	###			###	###	0.0
2011-Nov-17 Thu	###	###	13.85	###	49,822	###	###	###	0.0
2011-Nov-16 Wed	###	###	13.8	13.8			###	###	1.0
2011-Nov-15 Tue	13.8	###	13.73	13.8			72.4	72.4	1.0
2011-Nov-14 Mon	###	###	13.8	13.8	15,787	###	32.8	32.8	1.0
2011-Nov-11 Fri	###	###	13.8	###			###	###	0.0
2011-Nov-10 Thu	13.7	###	13.7	###	10,583	###	###	###	0.0
2011-Nov-09 Wed	13.78	###	###	13.81			69.2	69.2	###
2011-Nov-08 Tue	13.85	###	###	13.76	10,476	0	25.2	25.2	1.0
2011-Nov-07 Mon	###	###	13.84	###			79.5	79.5	0.0
2011-Nov-04 Fri	###	###	###	###	38,573	0	25.3	25.3	0.0
2011-Nov-03 Thu	13.89	###	13.8	###			###	###	0.0
2011-Nov-02 Wed	13.71	###	13.51	13.89			78.4	78.4	1.0
2011-Nov-01 Tue	13.89	###	13.71	13.78	7,924	###	###	###	1.0
2011-Oct-31 Mon	13.78	13.82	###	13.8			77.2	77.2	1.0
2011-Oct-28 Fri	13.86	###	###	13.8	59,355	0	###	###	1.0
2011-Oct-27 Thu	13.71	###	13.71	13.8	40,373	276,756	###	###	1.0
2011-Oct-26 Wed	13.5	13.71	###	13.55			66.4	66.4	1.0
2011-Oct-25 Tue	###	13.7	13.51	13.51			###	###	###
2011-Oct-24 Mon	13.43	13.72	13.43	###			77.1	77.1	0.0
2011-Oct-21 Fri	13.89	###	###	###			###	###	0.0
2011-Oct-20 Thu	###	###	13.85	13.86	33,444	###	###	###	###
2011-Oct-19 Wed	14.24	14.24	###	###	33,928	###	19.6	19.6	0.0
2011-Oct-18 Tue	###	###	###	###			26.6	26.6	0.0
2011-Oct-17 Mon	###	14.73	14.43	14.58			24.4	24.4	###
2011-Oct-14 Fri	###	14.74	###	###	35,646	###	###	###	0.0
2011-Oct-13 Thu	###	###	###	14.28	41,975	0	###	###	###
2011-Oct-12 Wed	###	###	###	###			###	###	0.0
2011-Oct-11 Tue	14.2	14.24	###	###			###	###	0.0
2011-Oct-10 Mon	###	###	13.86	###			65.8	65.8	0.0
2011-Oct-07 Fri	13.84	###	13.84	###			###	###	0.0
2011-Oct-06 Thu	###	13.84	###	13.77	71,845	###	59.3	59.3	###
2011-Oct-05 Wed	###	###	###	###			###	###	0.0
2011-Oct-04 Tue	12.79	12.84	12.58	###			23.6	23.6	0.0
2011-Oct-03 Mon	12.75	12.88	12.75	12.81	14,770	189,277	84.4	84.4	###
2011-Sep-30 Fri	###	12.88	###	12.8			76.8	76.8	0.9
2011-Sep-29 Thu	12.45	###	###	###	25,643	0	###	###	0.0
2011-Sep-28 Wed	###	12.5	###	12.5			###	###	0.9
2011-Sep-27 Tue	###	###	###	12.24			69.4	69.4	0.9
2011-Sep-26 Mon	###	###	###	###	297,048	0	56.9	56.9	0.0
2011-Sep-23 Fri	###	12.21	###	###			###	###	0.0
2011-Sep-22 Thu	###	###	###	###			38.2	38.2	0.0
2011-Sep-21 Wed	###	###	###	###	48,429	0	86.8	86.8	0.0
2011-Sep-20 Tue	###	12.28	###	12.2	6,983	42,875	81.3	81.3	###
2011-Sep-19 Mon	12.25	12.25	###	###			###	###	0.0
2011-Sep-16 Fri	###	###	11.85	###			###	###	0.0
2011-Sep-15 Thu	12.2	###	###	###			###	###	0.0
2011-Sep-14 Wed	###	###	###	###	38,623	0	###	###	0.0
2011-Sep-13 Tue	###	###	###	###			###	###	0.0
2011-Sep-12 Mon	###	###	###	###			49.3	49.3	0.0
2011-Sep-09 Fri	###	###	###	12.21			###	###	0.9
2011-Sep-08 Thu	12.21	12.27	###	12.22	7,274	44,625	###	###	0.9
2011-Sep-07 Wed	###	12.21	###	12.2			72.5	72.5	###
2011-Sep-06 Tue	###	###	11.8	###	17,444	###	77.9	77.9	0.0
2011-Sep-05 Mon	12.26	12.26	###	###			25.3	25.3	0.0
2011-Sep-02 Fri	12.29	###	###	###	34,259	0	###	###	0.0
2011-Sep-01 Thu	###	###	###	12.29			###	###	0.9
2011-Aug-31 Wed	###	###	###	###	5,570	0	26.4	26.4	0.0
2011-Aug-30 Tue	###	###	###	###			76.2	76.2	0.0
2011-Aug-29 Mon	###	###	###	###	65,523	0	###	###	0.0
2011-Aug-26 Fri	###	###	###	###	13,545	0	###	###	0.0
2011-Aug-25 Thu	12.29	12.29	###	12.24			31.4	31.4	0.9
2011-Aug-24 Wed	###	###	###	12.2			80.9	80.9	###
2011-Aug-23 Tue	###	12.21	###	###			66.1	66.1	0.0
2011-Aug-22 Mon	###	###	11.84	###	14,782	###	31.8	31.8	0.0
2011-Aug-19 Fri	###	12.21	###	12.21	41,650	254,273	###	###	0.9
2011-Aug-18 Thu	###	###	12.21	12.21			###	###	0.9
2011-Aug-17 Wed	###	###	12.25	###			###	###	0.0
2011-Aug-16 Tue	###	12.49	12.29	###	21,855	270,783	###	###	0.0
2011-Aug-15 Mon	12.25	###	###	12.25			60.1	60.1	0.9
2011-Aug-12 Fri	12.2	12.42	###	###	40,175	249,486	###	###	0.0
2011-Aug-11 Thu	###	12.25	###	###			20.6	20.6	0.0
2011-Aug-10 Wed	###	12.43	###	12.43	65,545	###	###	###	0.9
2011-Aug-09 Tue	###	11.7	###	###	77,773	454,972	###	###	0.0
2011-Aug-08 Mon	11.5	###	11.5	###			91.2	91.2	0.0
2011-Aug-05 Fri	11.75	###	###	11.72			50.7	50.7	0.8
2011-Aug-04 Thu	12.55	12.55	12.27	###			29.7	29.7	0.0
2011-Aug-03 Wed	12.8	12.8	12.41	12.5			###	###	0.9
2011-Aug-02 Tue	12.85	12.87	12.78	12.8	17,523	###	34.2	34.2	0.9
2011-Aug-01 Mon	###	###	12.8	###			57.3	57.3	0.0
2011-Jul-29 Fri	###	###	12.71	###			###	###	0.0
2011-Jul-28 Thu	###	###	12.74	###	8,575	54,622	###	###	0.0
2011-Jul-27 Wed	###	###	###	###			33.8	33.8	0.0
2011-Jul-26 Tue	###	###	###	###	13,122	0	###	###	0.0
2011-Jul-25 Mon	###	###	###	###			36.8	36.8	0.0
2011-Jul-22 Fri	###	###	12.7	###	25,975	164,941	###	###	0.0
2011-Jul-21 Thu	###	###	12.75	###			27.7	27.7	0.0
2011-Jul-20 Wed	###	###	###	###			###	###	0.0
2011-Jul-19 Tue	12.81	###	12.77	###			78.3	78.3	0.0
2011-Jul-18 Mon	###	###	12.8	###			###	###	0.0
2011-Jul-15 Fri	###	###	12.87	###			###	###	0.0
2011-Jul-14 Thu	###	###	###	###			###	###	0.0
2011-Jul-13 Wed	###	###	###	###	30,679	0	###	###	0.0
2011-Jul-12 Tue	###	###	###	###	51,773	0	87.8	87.8	0.0
2011-Jul-11 Mon	###	###	###	###	6,646	0	26.3	26.3	0.0
2011-Jul-08 Fri	###	###	###	###	300,141	0	###	###	0.0
2011-Jul-07 Thu	###	###	###	###			63.6	63.6	0.0
2011-Jul-06 Wed	###	###	###	###			###	###	0.0
2011-Jul-05 Tue	###	###	###	###	206,458	0	###	###	0.0
2011-Jul-04 Mon	###	13.21	###	###			31.7	31.7	0.0
2011-Jul-01 Fri	###	###	###	###	15,522	0	69.6	69.6	0.0
2011-Jun-30 Thu	###	###	###	###	16,671	0	65.6	65.6	0.0
2011-Jun-29 Wed	12.89	###	12.86	###			72.6	72.6	0.0
2011-Jun-28 Tue	12.74	###	12.73	###			83.1	83.1	0.0
2011-Jun-27 Mon	12.87	12.87	12.58	12.8			43.4	43.4	0.9
2011-Jun-24 Fri	12.85	12.89	12.85	12.89			###	###	###
2011-Jun-23 Thu	###	###	12.79	12.85	26,681	170,624	###	###	0.9
2011-Jun-22 Wed	###	###	###	###	24,352	0	81.5	81.5	0.0
2011-Jun-21 Tue	###	###	###	###	17,679	0	16.4	16.4	0.0
2011-Jun-20 Mon	###	###	12.75	###	55,644	###	###	###	0.0
2011-Jun-17 Fri	12.42	###	12.42	###			###	###	0.0
2011-Jun-16 Thu	###	###	12.4	12.46	66,028	409,373	###	###	0.9
2011-Jun-15 Wed	###	12.77	###	###	28,443	###	35.8	35.8	0.0
2011-Jun-14 Tue	12.8	12.8	###	###	23,678	###	###	###	0.0
2011-Jun-10 Fri	###	###	12.77	12.83	7,927	###	23.1	23.1	###
2011-Jun-09 Thu	12.53	###	12.5	###	50,276	314,225	###	###	0.0
2011-Jun-08 Wed	12.74	12.74	12.53	12.54			23.9	23.9	0.9
2011-Jun-07 Tue	12.72	12.73	12.58	12.71			36.9	36.9	0.9
2011-Jun-06 Mon	###	###	12.72	12.85	9,050	57,558	###	###	0.9
2011-Jun-03 Fri	###	###	12.78	###	38,844	###	73.8	73.8	0.0
2011-Jun-02 Thu	###	###	12.76	###	43,259	###	78.9	78.9	0.0
2011-Jun-01 Wed	###	###	12.87	###	16,528	106,357	###	###	0.0
2011-May-31 Tue	###	###	###	###			25.4	25.4	0.0
2011-May-30 Mon	###	###	###	###	29,521	0	72.5	72.5	0.0
2011-May-27 Fri	###	###	12.87	###			###	###	0.0
2011-May-26 Thu	###	###	12.87	###			64.6	64.6	0.0
2011-May-25 Wed	12.88	###	12.87	12.87			###	###	###
2011-May-24 Tue	12.84	###	###	###			###	###	0.0
2011-May-23 Mon	12.77	12.85	12.77	12.8	25,524	###	83.3	83.3	0.9
2011-May-20 Fri	###	###	12.76	12.85			###	###	0.9
2011-May-19 Thu	12.8	###	12.8	###	67,040	429,056	###	###	0.0
2011-May-18 Wed	12.78	12.85	###	12.77	18,456	118,579	28.4	28.4	0.9
2011-May-17 Tue	12.7	12.85	###	12.75	19,541	125,550	70.8	70.8	###
2011-May-16 Mon	###	12.78	###	12.74			###	###	###
2011-May-13 Fri	12.77	12.8	###	12.71			32.3	32.3	0.9
2011-May-12 Thu	12.85	12.86	12.75	12.76			33.0	33.0	###
2011-May-11 Wed	###	###	12.85	12.88	24,789	###	###	###	###
2011-May-10 Tue	###	###	###	###	141,145	0	34.5	34.5	0.0
2011-May-09 Mon	###	###	12.89	###			29.7	29.7	0.0
2011-May-06 Fri	###	###	12.79	12.8			###	###	0.9
2011-May-05 Thu	###	###	###	###			24.3	24.3	0.0
2011-May-04 Wed	###	###	###	###	131,545	0	78.0	78.0	0.0
2011-May-03 Tue	###	###	###	###			36.6	36.6	0.0
2011-May-02 Mon	###	###	###	###	55,654	0	45.9	45.9	0.0
2011-Apr-29 Fri	###	###	###	###	36,827	0	49.4	49.4	0.0
2011-Apr-28 Thu	###	13.28	###	###			82.2	82.2	0.0
2011-Apr-27 Wed	###	###	###	###	29,078	0	###	###	0.0
2011-Apr-21 Thu	###	###	###	###			###	###	0.0
2011-Apr-20 Wed	12.59	###	12.59	###			86.4	86.4	0.0
2011-Apr-19 Tue	###	###	12.5	12.58			###	###	0.9
2011-Apr-18 Mon	12.88	###	###	###	25,926	0	###	###	0.0
2011-Apr-15 Fri	###	###	12.79	12.87			27.6	27.6	###
2011-Apr-14 Thu	13.28	13.28	###	###			27.8	27.8	0.0
2011-Apr-13 Wed	13.28	13.29	###	13.28	27,948	###	65.5	65.5	0.9
2011-Apr-12 Tue	###	###	13.2	13.28	24,126	###	48.8	48.8	0.9
2011-Apr-11 Mon	###	###	###	13.21			74.1	74.1	###
2011-Apr-08 Fri	###	###	###	###	111,149	0	###	###	0.0
2011-Apr-07 Thu	13.25	13.4	###	13.25	148,652	###	72.6	72.6	###
2011-Apr-06 Wed	###	13.25	###	13.25	26,044	172,541	75.3	75.3	###
2011-Apr-05 Tue	###	###	###	###			32.0	32.0	0.0
2011-Apr-04 Mon	###	###	###	###	37,858	0	###	###	0.0
2011-Apr-01 Fri	12.78	###	12.75	12.87	54,547	###	###	###	###
2011-Mar-31 Thu	###	12.8	12.51	###			66.8	66.8	0.0
2011-Mar-30 Wed	###	###	12.48	12.59	45,773	285,623	###	###	###
2011-Mar-29 Tue	12.48	###	12.48	###	13,043	81,388	###	###	0.0
2011-Mar-28 Mon	12.4	12.56	###	12.5			###	###	0.9
2011-Mar-25 Fri	12.2	12.46	###	12.46			###	###	0.9
2011-Mar-24 Thu	###	###	###	###			21.9	21.9	0.0
2011-Mar-23 Wed	###	12.4	12.25	###	111,444	1,373,547	###	###	0.0
2011-Mar-22 Tue	12.26	###	###	12.23			36.0	36.0	###
2011-Mar-21 Mon	12.25	###	###	###			###	###	0.0
2011-Mar-18 Fri	###	12.4	###	12.22			###	###	0.9
2011-Mar-17 Thu	###	###	###	###			###	###	0.0
2011-Mar-16 Wed	###	12.2	###	###	24,978	###	###	###	0.0
2011-Mar-15 Tue	12.45	12.45	11.7	###			###	###	0.0
2011-Mar-14 Mon	###	12.23	###	###			48.1	48.1	0.0
2011-Mar-11 Fri	12.25	12.25	###	###			34.3	34.3	0.0
2011-Mar-10 Thu	12.27	12.42	12.2	###			###	###	0.0
2011-Mar-09 Wed	###	###	12.26	12.26			###	###	0.9
2011-Mar-08 Tue	12.45	12.46	12.26	12.29			23.5	23.5	0.9
2011-Mar-07 Mon	12.44	12.5	12.42	12.46	12,253	152,672	###	###	0.9
2011-Mar-04 Fri	###	12.45	12.27	12.45			69.5	69.5	###
2011-Mar-03 Thu	12.23	###	###	###			74.0	74.0	0.0
2011-Mar-02 Wed	12.24	###	12.2	12.22			36.3	36.3	0.9
2011-Mar-01 Tue	###	###	12.24	12.24	59,428	###	###	###	0.9
2011-Feb-28 Mon	###	###	###	###			34.8	34.8	0.0
2011-Feb-25 Fri	12.4	12.4	###	###	33,583	###	###	###	0.0
2011-Feb-24 Thu	###	12.4	###	###	16,341	###	73.2	73.2	0.0
2011-Feb-23 Wed	###	12.45	###	###			###	###	0.0
2011-Feb-22 Tue	12.4	12.45	###	###			###	###	0.0
2011-Feb-21 Mon	12.4	12.41	###	###	26,788	###	44.0	44.0	0.0
2011-Feb-18 Fri	12.4	12.42	###	12.41			67.6	67.6	###
2011-Feb-17 Thu	12.43	12.46	###	###			32.2	32.2	0.0
2011-Feb-16 Wed	12.45	12.47	###	12.43	27,586	###	###	###	0.9
2011-Feb-15 Tue	12.42	12.46	12.42	12.42	3,784	47,072	###	###	0.9
2011-Feb-14 Mon	12.46	12.46	12.4	12.45			###	###	###
2011-Feb-11 Fri	12.4	12.46	###	12.4			###	###	0.9
2011-Feb-10 Thu	###	###	###	###			35.9	35.9	0.0
2011-Feb-09 Wed	###	12.5	###	###	22,171	###	72.7	72.7	0.0
2011-Feb-08 Tue	###	12.51	###	###			32.6	32.6	0.0
2011-Feb-07 Mon	12.41	12.41	###	###	14,552	###	34.2	34.2	0.0
2011-Feb-04 Fri	###	12.41	###	12.41			66.5	66.5	###
2011-Feb-03 Thu	###	12.42	###	12.4			###	###	0.9
2011-Feb-02 Wed	###	###	12.29	12.29	31,052	###	###	###	0.9
2011-Feb-01 Tue	12.4	12.4	###	###	11,027	###	29.2	29.2	0.0
2011-Jan-31 Mon	###	12.4	12.29	12.4	43,770	540,340	74.2	74.2	0.9
2011-Jan-28 Fri	###	###	###	###	8,175	0	###	###	0.0
2011-Jan-27 Thu	###	12.4	###	###			31.4	31.4	0.0
2011-Jan-25 Tue	###	###	###	###	20,727	0	31.5	31.5	0.0
2011-Jan-24 Mon	12.48	12.48	###	###			###	###	0.0
2011-Jan-21 Fri	12.4	12.5	###	###			###	###	0.0
2011-Jan-20 Thu	12.42	12.42	###	12.4			###	###	0.9
2011-Jan-19 Wed	12.47	12.5	12.4	12.42	46,181	574,953	###	###	0.9
2011-Jan-18 Tue	12.4	12.54	###	12.5	13,572	###	###	###	0.9
2011-Jan-17 Mon	12.41	12.42	###	###	19,488	121,020	###	###	0.0
2011-Jan-14 Fri	12.5	12.5	12.42	12.42			###	###	0.9
2011-Jan-13 Thu	12.54	12.55	12.5	12.5			###	###	0.9
2011-Jan-12 Wed	12.47	12.5	###	12.45	5,458	###	29.5	29.5	###
2011-Jan-11 Tue	12.45	12.53	12.4	12.4			###	###	0.9
2011-Jan-10 Mon	12.55	###	12.42	12.52	17,475	###	###	###	0.9
2011-Jan-07 Fri	###	###	12.55	12.55			34.3	34.3	###
2011-Jan-06 Thu	###	###	12.55	12.55			###	###	###
2011-Jan-05 Wed	###	###	12.58	###			###	###	0.0
2011-Jan-04 Tue	###	12.7	12.51	12.58			###	###	0.9
2010-Dec-31 Fri	12.58	###	12.57	###	7,244	45,528	73.1	73.1	0.0
2010-Dec-30 Thu	12.74	12.74	12.58	###			###	###	0.0
2010-Dec-29 Wed	###	12.74	###	12.74	5,421	###	70.0	70.0	###
2010-Dec-24 Fri	###	###	12.58	###	4,073	###	###	###	0.0
2010-Dec-23 Thu	###	12.71	###	###			29.7	29.7	0.0
2010-Dec-22 Wed	###	12.8	12.58	12.7	73,352	###	69.8	69.8	0.9
2010-Dec-21 Tue	###	12.72	12.5	12.58			30.8	30.8	0.9
2010-Dec-20 Mon	###	###	12.57	12.57			42.0	42.0	0.9
2010-Dec-17 Fri	###	###	12.49	###			67.5	67.5	0.0
2010-Dec-16 Thu	12.59	###	12.57	12.59			62.3	62.3	###
2010-Dec-15 Wed	12.47	###	12.45	###			75.4	75.4	0.0
2010-Dec-14 Tue	12.5	###	12.45	12.46	269,451	###	###	###	0.9
2010-Dec-13 Mon	12.4	12.55	12.4	12.43			###	###	0.9
2010-Dec-10 Fri	###	###	###	###			18.5	18.5	0.0
2010-Dec-09 Thu	12.7	12.75	12.55	###			26.7	26.7	0.0
2010-Dec-08 Wed	###	12.82	###	###			###	###	0.0
2010-Dec-07 Tue	12.55	###	12.5	12.55			66.6	66.6	###
2010-Dec-06 Mon	12.5	12.7	12.5	12.52			68.9	68.9	0.9
2010-Dec-03 Fri	###	12.45	12.29	12.45			77.1	77.1	###
2010-Dec-02 Thu	###	12.42	###	###	18,757	116,480	###	###	0.0
2010-Dec-01 Wed	###	###	12.2	12.25	25,170	###	27.6	27.6	0.9
2010-Nov-30 Tue	12.47	12.47	###	###	33,652	209,820	###	###	0.0
2010-Nov-29 Mon	###	###	12.46	12.49	20,074	###	31.3	31.3	0.9
2010-Nov-26 Fri	12.51	12.79	12.47	12.47	14,875	187,871	30.4	30.4	###
2010-Nov-25 Thu	###	###	12.57	###	10,443	###	27.8	27.8	0.0
2010-Nov-24 Wed	12.89	12.89	12.55	12.58			###	###	0.9
2010-Nov-23 Tue	12.85	###	12.82	###			###	###	0.0
2010-Nov-22 Mon	12.81	###	12.81	12.85			73.8	73.8	0.9
2010-Nov-19 Fri	12.76	###	12.75	12.85			78.7	78.7	0.9
2010-Nov-18 Thu	12.82	###	12.55	12.7			###	###	0.9
2010-Nov-17 Wed	12.81	12.88	12.75	12.8	31,529	404,044	###	###	0.9
2010-Nov-16 Tue	###	###	12.8	12.86			30.3	30.3	0.9
2010-Nov-15 Mon	###	###	13.21	13.23			32.1	32.1	0.9
2010-Nov-12 Fri	###	###	13.2	13.22			###	###	0.9
2010-Nov-11 Thu	###	###	13.25	13.28	35,451	###	###	###	0.9
2010-Nov-10 Wed	###	###	13.24	###	27,573	###	###	###	0.0
2010-Nov-09 Tue	###	13.45	###	###	53,740	###	35.6	35.6	0.0
2010-Nov-08 Mon	###	###	###	###			###	###	0.0
2010-Nov-05 Fri	13.27	###	13.2	###	34,045	###	66.3	66.3	0.0
2010-Nov-04 Thu	13.2	13.25	###	###			32.9	32.9	0.0
2010-Nov-03 Wed	###	13.22	###	###	24,081	159,175	###	###	0.0
2010-Nov-02 Tue	13.2	13.2	###	###	24,241	###	33.5	33.5	0.0
2010-Nov-01 Mon	###	13.25	###	13.23	28,841	191,071	###	###	0.9
2010-Oct-29 Fri	13.25	13.25	###	###			###	###	0.0
2010-Oct-28 Thu	13.24	13.28	13.24	13.24			###	###	0.9
2010-Oct-27 Wed	###	###	13.21	13.22			###	###	0.9
2010-Oct-26 Tue	13.24	###	13.22	13.28			73.2	73.2	0.9
2010-Oct-25 Mon	13.21	###	###	13.29	28,586	0	###	###	###
2010-Oct-22 Fri	13.2	13.24	###	13.21	6,423	42,520	###	###	###
2010-Oct-21 Thu	13.27	###	13.21	13.22	167,557	###	33.8	33.8	0.9
2010-Oct-20 Wed	13.21	###	###	13.25			###	###	###
2010-Oct-19 Tue	###	###	13.2	###			###	###	0.0
2010-Oct-18 Mon	13.2	###	13.2	13.29	44,172	###	###	###	###
2010-Oct-15 Fri	13.2	13.26	###	13.2			###	###	0.9
2010-Oct-14 Thu	13.25	13.28	###	13.2			###	###	0.9
2010-Oct-13 Wed	13.2	13.25	###	13.22	30,088	###	###	###	0.9
2010-Oct-12 Tue	13.2	13.26	###	13.2			###	###	0.9
2010-Oct-11 Mon	13.2	13.25	###	13.24	29,853	197,776	68.8	68.8	0.9
2010-Oct-08 Fri	13.25	13.29	13.22	13.23			28.5	28.5	0.9
2010-Oct-07 Thu	13.26	###	###	13.25			###	###	###
2010-Oct-06 Wed	###	13.4	13.24	13.24	32,652	434,924	###	###	0.9
2010-Oct-05 Tue	###	13.24	###	13.2			74.1	74.1	0.9
2010-Oct-04 Mon	###	13.25	###	###	10,384	###	31.5	31.5	0.0
2010-Oct-01 Fri	###	###	12.8	###			###	###	0.0
2010-Sep-30 Thu	13.2	13.22	###	###			31.8	31.8	0.0
2010-Sep-29 Wed	13.22	13.27	###	###			###	###	0.0
2010-Sep-28 Tue	###	13.24	###	13.2			###	###	0.9
2010-Sep-27 Mon	###	###	###	###	52,023	0	73.5	73.5	0.0
2010-Sep-24 Fri	13.2	13.2	###	###	89,725	592,185	23.2	23.2	0.0
2010-Sep-23 Thu	13.21	13.28	###	13.2	55,155	366,229	###	###	0.9
2010-Sep-22 Wed	13.21	13.5	13.2	###	254,773	###	###	###	0.0
2010-Sep-21 Tue	13.42	13.47	13.2	13.2	59,048	###	26.7	26.7	0.9
2010-Sep-20 Mon	###	13.45	###	13.41	12,282	###	###	###	1.0
2010-Sep-17 Fri	###	###	13.25	###	26,377	174,747	27.7	27.7	0.0
2010-Sep-16 Thu	###	13.42	###	13.23			34.1	34.1	0.9
2010-Sep-15 Wed	13.49	13.49	###	###	48,574	###	###	###	0.0
2010-Sep-14 Tue	###	13.48	###	###	35,821	###	###	###	0.0
2010-Sep-13 Mon	12.82	###	12.82	###	27,284	###	82.4	82.4	0.0
2010-Sep-10 Fri	12.76	12.88	12.73	12.84			75.7	75.7	0.9
2010-Sep-09 Thu	###	###	12.56	12.79	29,453	###	###	###	###
2010-Sep-08 Wed	12.5	12.76	###	###	16,625	###	###	###	0.0
2010-Sep-07 Tue	12.26	###	12.26	12.57			87.4	87.4	0.9
2010-Sep-06 Mon	12.21	###	12.21	12.26	15,382	###	###	###	0.9
2010-Sep-03 Fri	12.29	###	###	12.21	18,787	0	23.7	23.7	0.9
2010-Sep-02 Thu	###	###	###	###	15,487	0	###	###	0.0
2010-Sep-01 Wed	###	###	###	###			###	###	0.0
2010-Aug-31 Tue	###	###	###	###			71.5	71.5	0.0
2010-Aug-30 Mon	11.88	###	11.88	###	13,447	79,875	74.0	74.0	0.0
2010-Aug-27 Fri	###	###	11.81	11.84			19.1	19.1	0.8
2010-Aug-26 Thu	11.88	###	11.81	###	14,777	87,258	74.0	74.0	0.0
2010-Aug-25 Wed	###	###	11.78	11.8	94,372	555,851	###	###	0.8
2010-Aug-24 Tue	12.2	12.21	###	###			###	###	0.0
2010-Aug-23 Mon	12.25	12.27	###	12.22			32.3	32.3	0.9
2010-Aug-20 Fri	###	12.41	###	###	3,180,782	19,736,752	###	###	0.0
2010-Aug-19 Thu	12.58	12.58	12.49	12.49			###	###	0.9
2010-Aug-18 Wed	12.79	12.85	12.55	12.55			20.4	20.4	###
2010-Aug-17 Tue	12.7	12.8	12.7	12.78			###	###	0.9
2010-Aug-16 Mon	12.7	12.8	###	12.71	139,971	###	###	###	0.9
2010-Aug-13 Fri	###	12.7	12.49	12.7			###	###	0.9
2010-Aug-12 Thu	###	12.74	12.55	12.7			73.1	73.1	0.9
2010-Aug-11 Wed	###	###	12.75	12.8			###	###	0.9
2010-Aug-10 Tue	###	###	###	###			18.8	18.8	0.0
2010-Aug-09 Mon	###	###	13.23	13.23			22.4	22.4	0.9
2010-Aug-06 Fri	13.28	13.29	###	13.28			66.6	66.6	0.9
2010-Aug-05 Thu	13.5	13.5	13.27	###			19.0	19.0	0.0
2010-Aug-04 Wed	13.2	13.44	###	13.25	21,079	141,650	###	###	###
2010-Aug-03 Tue	13.25	###	###	###	23,625	0	29.4	29.4	0.0
2010-Aug-02 Mon	###	13.2	###	###			###	###	0.0
2010-Jul-30 Fri	###	13.25	###	###	16,974	112,452	30.8	30.8	0.0
2010-Jul-29 Thu	13.25	13.27	###	###	6,927	###	19.6	19.6	0.0
2010-Jul-28 Wed	###	###	###	13.25	9,670	0	24.6	24.6	###
2010-Jul-27 Tue	###	###	###	###			89.4	89.4	0.0
2010-Jul-26 Mon	###	13.23	###	###			###	###	0.0
2010-Jul-23 Fri	###	13.22	12.85	###	29,056	378,744	68.2	68.2	0.0
2010-Jul-22 Thu	###	###	12.89	###	5,687	36,652	###	###	0.0
2010-Jul-21 Wed	13.2	13.21	###	###	206,948	###	###	###	0.0
2010-Jul-20 Tue	###	###	12.75	###			76.9	76.9	0.0
2010-Jul-19 Mon	###	###	###	###	8,873	0	###	###	0.0
2010-Jul-16 Fri	13.2	13.2	###	###	13,081	###	###	###	0.0
2010-Jul-15 Thu	###	13.29	###	13.2	28,224	187,548	75.7	75.7	0.9
2010-Jul-14 Wed	13.2	13.22	###	###	14,956	98,859	24.0	24.0	0.0
2010-Jul-13 Tue	13.2	13.22	###	13.2			###	###	0.9
2010-Jul-12 Mon	###	13.4	###	13.21	32,946	###	74.5	74.5	###
2010-Jul-09 Fri	###	###	###	###			###	###	0.0
2010-Jul-08 Thu	###	###	###	###	4,674	0	25.8	25.8	0.0
2010-Jul-07 Wed	###	###	12.81	12.81	9,322	###	###	###	###
2010-Jul-06 Tue	###	13.4	###	###	22,144	###	###	###	0.0
2010-Jul-05 Mon	###	###	###	###	27,578	0	###	###	0.0
2010-Jul-02 Fri	###	###	12.8	12.83	10,951	70,086	29.3	29.3	###
2010-Jul-01 Thu	###	###	12.8	###	88,358	###	###	###	0.0
2010-Jun-30 Wed	12.89	###	###	###			###	###	0.0
2010-Jun-29 Tue	###	13.25	###	###	25,974	172,077	36.8	36.8	0.0
2010-Jun-28 Mon	###	13.26	###	13.26	40,078	###	88.9	88.9	0.9
2010-Jun-25 Fri	13.2	13.4	###	###			35.8	35.8	0.0
2010-Jun-24 Thu	13.43	###	13.28	###			###	###	0.0
2010-Jun-23 Wed	13.44	13.45	###	###	8,850	###	39.8	39.8	0.0
2010-Jun-22 Tue	13.28	13.45	13.22	13.45			84.3	84.3	###
2010-Jun-21 Mon	13.59	13.59	###	###			###	###	0.0
2010-Jun-18 Fri	###	13.53	12.79	###			84.8	84.8	0.0
2010-Jun-17 Thu	12.8	###	12.77	###	33,986	###	81.1	81.1	0.0
2010-Jun-16 Wed	12.78	###	12.78	12.84			###	###	0.9
2010-Jun-15 Tue	12.82	###	12.73	12.75			31.9	31.9	###
2010-Jun-11 Fri	12.57	###	12.57	12.84	5,477	34,422	###	###	0.9
2010-Jun-10 Thu	12.74	###	12.57	12.57	25,055	157,470	###	###	0.9
2010-Jun-09 Wed	###	###	12.75	12.76	4,789	30,529	25.9	25.9	###
2010-Jun-08 Tue	###	###	12.58	###	21,681	136,373	###	###	0.0
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	###	13.2	12.85	###	22,052	287,227	72.8	72.8	0.0
2010-Jun-03 Thu	12.7	13.21	12.7	13.2			###	###	0.9
2010-Jun-02 Wed	###	12.78	12.55	12.78			###	###	0.9
2010-Jun-01 Tue	12.86	12.88	12.55	12.78	61,829	786,155	###	###	0.9
2010-May-31 Mon	###	###	###	###			72.1	72.1	0.0
2010-May-28 Fri	12.58	###	12.57	###	8,725	###	81.8	81.8	0.0
2010-May-27 Thu	12.5	12.52	###	12.43			###	###	0.9
2010-May-26 Wed	###	12.73	12.54	12.54			37.1	37.1	0.9
2010-May-25 Tue	###	###	###	###			###	###	0.0
2010-May-24 Mon	12.81	###	12.81	###			###	###	0.0
2010-May-21 Fri	12.85	###	###	12.8			###	###	0.9
2010-May-20 Thu	13.25	13.25	###	###			42.8	42.8	0.0
2010-May-19 Wed	13.49	13.49	###	13.25	194,179	###	35.2	35.2	###
2010-May-18 Tue	###	###	13.48	13.54			###	###	1.0
2010-May-17 Mon	###	###	13.52	###	124,359	###	###	###	0.0
2010-May-14 Fri	###	###	###	14.2			69.1	69.1	1.0
2010-May-13 Thu	###	14.21	###	14.2			###	###	1.0
2010-May-12 Wed	###	14.25	###	###			72.3	72.3	0.0
2010-May-11 Tue	###	14.42	13.77	###	31,456	443,372	###	###	0.0
2010-May-10 Mon	###	###	###	###			###	###	0.0
2010-May-07 Fri	13.48	###	13.28	###	62,271	413,479	###	###	0.0
2010-May-06 Thu	13.82	###	13.56	###	31,180	###	###	###	0.0
2010-May-05 Wed	###	###	###	13.8	68,456	0	###	###	1.0
2010-May-04 Tue	14.2	14.2	###	###	22,250	157,975	42.7	42.7	0.0
2010-May-03 Mon	###	###	13.87	14.2	67,741	469,783	36.2	36.2	1.0
2010-Apr-30 Fri	14.48	14.48	14.25	###			30.3	30.3	0.0
2010-Apr-29 Thu	14.46	14.48	###	14.48	74,176	###	78.1	78.1	1.0
2010-Apr-28 Wed	14.2	14.45	14.2	14.41			79.3	79.3	###
2010-Apr-27 Tue	14.53	###	###	14.49	28,885	0	###	###	###
2010-Apr-23 Fri	###	14.51	###	14.51	29,847	###	###	###	###
2010-Apr-22 Thu	###	14.48	14.26	###			74.4	74.4	0.0
2010-Apr-21 Wed	14.5	14.5	14.23	###	238,172	3,421,340	###	###	0.0
2010-Apr-20 Tue	###	###	14.54	14.57			33.3	33.3	###
2010-Apr-19 Mon	14.5	###	###	14.53	27,425	0	77.1	77.1	1.0
2010-Apr-16 Fri	###	###	###	###			###	###	0.0
2010-Apr-15 Thu	###	###	###	15.2			79.0	79.0	1.1
2010-Apr-14 Wed	###	###	###	###			###	###	0.0
2010-Apr-13 Tue	15.2	15.22	###	###	19,929	151,659	###	###	0.0
2010-Apr-12 Mon	###	15.29	###	15.2	42,444	324,484	76.4	76.4	1.1
2010-Apr-09 Fri	14.89	###	14.75	###			###	###	0.0
2010-Apr-08 Thu	###	###	14.8	14.89	32,440	240,056	21.9	21.9	###
2010-Apr-07 Wed	###	###	14.88	###	28,740	213,825	###	###	0.0
2010-Apr-06 Tue	###	###	14.75	###	34,641	255,477	###	###	0.0
2010-Apr-01 Thu	###	###	###	###			87.1	87.1	0.0
2010-Mar-31 Wed	14.4	14.5	###	###	33,740	###	###	###	0.0
2010-Mar-30 Tue	14.21	14.45	14.21	###	27,358	392,040	78.3	78.3	0.0
2010-Mar-29 Mon	###	14.49	###	###	42,352	306,840			0.0
2010-Mar-26 Fri	###	14.27	###	14.2	83,642	596,785	###	###	1.0
2010-Mar-25 Thu	###	13.81	13.55	13.8			###	###	1.0
2010-Mar-24 Wed	13.46	###	13.45	###	29,648	199,382	82.3	82.3	0.0
2010-Mar-23 Tue	13.49	###	13.4	13.5	16,622	###	###	###	1.0
2010-Mar-22 Mon	13.52	13.57	13.4	13.4	24,676	332,755	30.7	30.7	1.0
2010-Mar-19 Fri	###	###	###	###	23,851	0	78.9	78.9	0.0
2010-Mar-18 Thu	13.5	###	###	###			20.3	20.3	0.0
2010-Mar-17 Wed	###	13.51	###	13.45			72.9	72.9	###
2010-Mar-16 Tue	###	###	13.45	13.45			24.2	24.2	###
2010-Mar-15 Mon	13.5	13.71	13.47	###			###	###	0.0
2010-Mar-12 Fri	13.5	13.51	13.4	13.5			70.0	70.0	1.0
2010-Mar-11 Thu	13.45	13.58	13.29	###			###	###	0.0
2010-Mar-10 Wed	13.21	###	13.21	13.45	51,750	###	###	###	###
2010-Mar-09 Tue	13.45	13.45	###	13.2	32,628	219,423	17.3	17.3	0.9
2010-Mar-08 Mon	###	13.48	###	13.45	36,186	###	###	###	###
2010-Mar-05 Fri	12.8	###	12.8	###			75.5	75.5	0.0
2010-Mar-04 Thu	12.8	12.84	12.7	12.8			74.0	74.0	0.9
2010-Mar-03 Wed	12.78	12.8	###	12.79	47,341	302,982	67.2	67.2	###
2010-Mar-02 Tue	###	###	12.8	12.8			30.6	30.6	0.9
2010-Mar-01 Mon	###	###	12.84	###	469,556	3,014,549	70.1	70.1	0.0
2010-Feb-26 Fri	###	###	###	###			32.3	32.3	0.0
2010-Feb-25 Thu	###	###	###	###	12,076	0	44.5	44.5	0.0
2010-Feb-24 Wed	###	###	###	###			71.8	71.8	0.0
2010-Feb-23 Tue	###	13.22	###	###	17,649	116,659	75.7	75.7	0.0
2010-Feb-22 Mon	###	###	###	13.22			25.1	25.1	0.9
2010-Feb-19 Fri	###	13.44	###	###			41.6	41.6	0.0
2010-Feb-18 Thu	13.26	###	###	###	30,943	0	76.6	76.6	0.0
2010-Feb-17 Wed	13.21	###	###	13.26	25,789	0	###	###	0.9
2010-Feb-16 Tue	###	###	###	13.29			###	###	###
2010-Feb-15 Mon	###	13.46	###	###	10,477	###	###	###	0.0
2010-Feb-12 Fri	13.24	###	###	###			71.2	71.2	0.0
2010-Feb-11 Thu	###	###	13.2	###			61.1	61.1	0.0
2010-Feb-10 Wed	###	###	###	###	8,874	0	33.7	33.7	0.0
2010-Feb-09 Tue	###	###	###	###	42,972	0	###	###	0.0
2010-Feb-08 Mon	###	13.28	###	13.25			###	###	###
2010-Feb-05 Fri	13.25	13.25	###	13.24	30,744	203,679	###	###	0.9
2010-Feb-04 Thu	###	13.7	13.5	13.55			###	###	1.0
2010-Feb-03 Wed	13.5	###	13.5	###	12,075	###	74.9	74.9	0.0
2010-Feb-02 Tue	###	###	13.25	13.46	18,441	122,171	###	###	###
2010-Feb-01 Mon	13.55	###	###	13.4	34,358	0	###	###	1.0
2010-Jan-29 Fri	13.85	13.85	13.55	###			39.1	39.1	0.0
2010-Jan-28 Thu	13.85	13.87	13.71	13.87			###	###	###
2010-Jan-27 Wed	14.5	14.5	###	###	25,929	187,985	###	###	0.0
2010-Jan-25 Mon	###	###	###	###			###	###	0.0
2010-Jan-22 Fri	13.74	13.75	###	13.75			64.6	64.6	1.0
2010-Jan-21 Thu	###	###	13.74	13.74	16,774	###	###	###	###
2010-Jan-20 Wed	13.89	###	13.85	###	17,483	###	76.3	76.3	0.0
2010-Jan-19 Tue	13.79	13.86	13.75	13.85			###	###	###
2010-Jan-18 Mon	13.85	13.85	13.74	13.79	21,583	###	29.7	29.7	1.0
2010-Jan-15 Fri	13.7	13.85	13.7	13.85			80.0	80.0	###
2010-Jan-14 Thu	13.7	13.75	13.7	13.7	23,725	325,625	###	###	1.0
2010-Jan-13 Wed	13.7	13.84	###	###	26,328	182,189	33.0	33.0	0.0
2010-Jan-12 Tue	13.7	13.71	13.7	13.7	12,080	165,556	###	###	1.0
2010-Jan-11 Mon	###	13.75	###	13.7	21,321	146,581	###	###	1.0
2010-Jan-08 Fri	13.77	13.81	###	###	32,751	226,145	###	###	0.0
2010-Jan-07 Thu	13.8	13.85	13.7	13.85	45,878	###	###	###	###
2010-Jan-06 Wed	13.72	13.78	###	13.78			68.5	68.5	1.0
2010-Jan-05 Tue	13.72	13.72	###	13.72			###	###	###
2010-Jan-04 Mon	###	13.7	13.59	###			###	###	0.0
2009-Dec-31 Thu	13.55	###	13.53	13.58	5,488	37,126	###	###	###
2009-Dec-30 Wed	13.49	13.55	13.48	13.55	9,526	128,743	74.5	74.5	1.0
2009-Dec-29 Tue	13.45	13.47	13.43	13.47			60.9	60.9	1.0
2009-Dec-24 Thu	13.45	13.46	###	###			###	###	0.0
2009-Dec-23 Wed	###	13.46	###	13.4	4,243	28,555	###	###	1.0
2009-Dec-22 Tue	13.58	13.58	13.26	13.44	5,676	76,171	23.5	23.5	###
2009-Dec-21 Mon	###	13.56	###	13.56	26,027	###	93.1	93.1	1.0
2009-Dec-18 Fri	13.28	13.29	###	###	19,322	###	###	###	0.0
2009-Dec-17 Thu	13.5	13.51	13.26	13.26			###	###	0.9
2009-Dec-16 Wed	###	13.51	13.25	13.48			82.8	82.8	1.0
2009-Dec-15 Tue	13.52	###	###	###	14,147	0	###	###	0.0
2009-Dec-14 Mon	13.57	###	###	13.45			33.0	33.0	###
2009-Dec-11 Fri	###	###	13.25	###	26,976	###	###	###	0.0
2009-Dec-10 Thu	13.59	###	13.45	13.5			35.3	35.3	1.0
2009-Dec-09 Wed	13.55	###	13.45	13.45			32.9	32.9	###
2009-Dec-08 Tue	###	###	13.4	13.55	28,581	###	37.7	37.7	1.0
2009-Dec-07 Mon	###	###	###	###	24,721	0	87.2	87.2	0.0
2009-Dec-04 Fri	###	13.54	13.2	###			75.3	75.3	0.0
2009-Dec-03 Thu	###	###	13.2	###	26,826	177,051	###	###	0.0
2009-Dec-02 Wed	13.52	###	###	###	24,146	0	###	###	0.0
2009-Dec-01 Tue	13.54	###	13.46	13.46			###	###	###
2009-Nov-30 Mon	13.27	###	###	###	223,280	0	79.7	79.7	0.0
2009-Nov-27 Fri	13.4	13.41	13.21	13.25	35,428	471,546	###	###	###
2009-Nov-26 Thu	13.48	13.59	13.42	13.56			77.5	77.5	1.0
2009-Nov-25 Wed	###	13.48	13.21	13.48	33,022	440,678	###	###	1.0
2009-Nov-24 Tue	###	13.4	13.28	###			78.5	78.5	0.0
2009-Nov-23 Mon	###	13.4	13.25	###	53,576	###	28.7	28.7	0.0
2009-Nov-20 Fri	13.29	###	13.22	###	27,483	###	###	###	0.0
2009-Nov-19 Thu	13.2	###	###	13.27	34,843	0	76.5	76.5	0.9
2009-Nov-18 Wed	###	###	###	###	60,255	0	###	###	0.0
2009-Nov-17 Tue	###	###	###	###			###	###	0.0
2009-Nov-16 Mon	###	###	###	###	41,286	0	29.9	29.9	0.0
2009-Nov-13 Fri	###	###	###	###			25.1	25.1	0.0
2009-Nov-12 Thu	###	###	###	###	28,470	0	74.7	74.7	0.0
2009-Nov-11 Wed	###	###	12.89	###			###	###	0.0
2009-Nov-10 Tue	###	13.2	12.85	###	76,581	###	36.5	36.5	0.0
2009-Nov-09 Mon	13.5	13.55	13.43	13.5	171,229	2,309,879	60.0	60.0	1.0
2009-Nov-06 Fri	13.5	13.5	###	###	68,925	465,243	###	###	0.0
2009-Nov-05 Thu	###	###	###	###	67,125	0	###	###	0.0
2009-Nov-04 Wed	###	###	12.84	12.85	96,481	###	###	###	0.9
2009-Nov-03 Tue	###	###	12.87	###	57,589	370,585	###	###	0.0
2009-Nov-02 Mon	###	13.2	###	###	669,773	###	21.6	21.6	0.0
2009-Oct-30 Fri	13.51	13.56	###	###			###	###	0.0
2009-Oct-29 Thu	13.5	13.5	###	###	45,450	306,787	43.5	43.5	0.0
2009-Oct-28 Wed	###	13.7	13.58	13.59			45.6	45.6	###
2009-Oct-27 Tue	###	13.79	###	13.7			###	###	1.0
2009-Oct-26 Mon	13.77	13.85	###	###			###	###	0.0
2009-Oct-23 Fri	13.7	###	13.7	13.78	27,226	###	###	###	1.0
2009-Oct-22 Thu	###	###	###	###			###	###	0.0
2009-Oct-21 Wed	###	###	###	###			###	###	0.0
2009-Oct-20 Tue	###	14.2	13.84	###			###	###	0.0
2009-Oct-19 Mon	###	###	13.71	13.74			###	###	###
2009-Oct-16 Fri	###	###	13.75	###			###	###	0.0
2009-Oct-15 Thu	13.75	###	13.71	13.85	61,659	422,672	74.8	74.8	###
2009-Oct-14 Wed	13.71	13.8	###	13.7	249,581	###	28.4	28.4	1.0
2009-Oct-13 Tue	13.79	###	###	13.75			32.0	32.0	1.0
2009-Oct-12 Mon	13.82	13.84	13.72	13.75	97,752	1,347,022	36.4	36.4	1.0
2009-Oct-09 Fri	13.8	13.8	###	###	119,884	###	###	###	0.0
2009-Oct-07 Wed	13.82	13.86	###	13.79	97,754	###	###	###	1.0
2009-Oct-06 Tue	13.83	###	###	13.8	90,445	0	41.5	41.5	1.0
2009-Oct-05 Mon	13.75	13.75	###	13.7			###	###	1.0
2009-Oct-02 Fri	13.73	13.81	13.57	13.75			71.9	71.9	1.0
2009-Oct-01 Thu	13.7	13.81	###	13.73	105,189	###	###	###	###
2009-Sep-30 Wed	13.85	13.85	###	13.73			###	###	###
2009-Sep-29 Tue	13.75	###	13.74	13.86	99,059	###	74.5	74.5	###
2009-Sep-28 Mon	13.8	13.81	13.7	13.75			42.5	42.5	1.0
2009-Sep-25 Fri	13.77	###	###	13.89	137,789	0	72.7	72.7	1.0
2009-Sep-24 Thu	###	###	###	13.85	201,075	0	###	###	###
2009-Sep-23 Wed	13.25	13.79	###	13.7			###	###	1.0
2009-Sep-22 Tue	12.74	13.5	###	13.25	113,228	764,289	###	###	###
2009-Sep-21 Mon	12.5	12.74	12.48	###			###	###	0.0
2009-Sep-18 Fri	###	###	12.2	###	153,577	###	64.5	64.5	0.0
2009-Sep-17 Thu	12.2	12.49	###	###			67.8	67.8	0.0
2009-Sep-16 Wed	11.89	###	11.86	###			###	###	0.0
2009-Sep-15 Tue	###	###	11.85	11.85			###	###	###
2009-Sep-14 Mon	###	###	###	###			39.5	39.5	0.0
2009-Sep-11 Fri	###	###	###	###			32.8	32.8	0.0
2009-Sep-10 Thu	###	###	11.86	###	82,442	488,881	63.8	63.8	0.0
2009-Sep-09 Wed	###	###	11.8	###			35.4	35.4	0.0
2009-Sep-08 Tue	###	###	11.79	11.82			###	###	0.8
2009-Sep-07 Mon	11.89	###	11.7	11.85	77,886	###	34.5	34.5	###
2009-Sep-04 Fri	11.8	###	11.7	###	94,271	551,485	74.2	74.2	0.0
2009-Sep-03 Thu	11.46	###	11.45	###			74.7	74.7	0.0
2009-Sep-02 Wed	###	###	11.26	11.46	51,651	###	###	###	0.8
2009-Sep-01 Tue	11.89	###	11.55	###	839,647	###	###	###	0.0
2009-Aug-31 Mon	###	###	###	###			72.9	72.9	0.0
2009-Aug-28 Fri	###	###	###	###	11,857	0	###	###	0.0
2009-Aug-27 Thu	12.7	12.7	###	12.25			###	###	0.9
2009-Aug-26 Wed	###	12.75	###	12.75	36,259	231,151	###	###	###
2009-Aug-25 Tue	11.8	###	11.76	###			84.3	84.3	0.0
2009-Aug-24 Mon	###	11.82	###	11.81	16,844	99,548	###	###	###
2009-Aug-21 Fri	11.72	11.78	###	###			###	###	0.0
2009-Aug-20 Thu	11.75	11.85	11.58	11.75	54,388	637,155	73.6	73.6	###
2009-Aug-19 Wed	###	11.76	###	11.71			71.1	71.1	###
2009-Aug-18 Tue	11.55	###	11.55	###	100,526	###	###	###	0.0
2009-Aug-17 Mon	11.75	11.75	11.58	11.59			32.7	32.7	0.8
2009-Aug-14 Fri	###	11.74	11.5	11.74	74,422	864,783	###	###	0.8
2009-Aug-13 Thu	###	###	11.53	###			26.9	26.9	0.0
2009-Aug-12 Wed	11.51	###	11.45	11.57	49,140	281,326	###	###	###
2009-Aug-11 Tue	11.47	###	11.43	11.58			72.0	72.0	0.8
2009-Aug-10 Mon	11.5	11.55	11.42	11.45			###	###	0.8
2009-Aug-07 Fri	11.5	11.51	###	11.45			###	###	0.8
2009-Aug-06 Thu	11.52	11.53	11.47	11.51			28.1	28.1	0.8
2009-Aug-05 Wed	11.5	11.82	11.5	11.52	50,249	###	78.7	78.7	0.8
2009-Aug-04 Tue	###	11.59	###	11.5	61,886	358,629	###	###	###
2009-Aug-03 Mon	###	###	###	11.2	120,451	0	###	###	0.8
2009-Jul-31 Fri	###	###	###	###			65.3	65.3	0.0
2009-Jul-30 Thu	10.8	###	10.8	###	131,874	###	###	###	0.0
2009-Jul-29 Wed	10.54	10.75	10.5	###			74.8	74.8	0.0
2009-Jul-28 Tue	###	10.7	10.47	10.55	157,586	1,668,047	32.3	32.3	###
2009-Jul-27 Mon	###	###	10.57	10.57	61,445	###	30.9	30.9	0.8
2009-Jul-24 Fri	###	###	10.57	###			70.6	70.6	0.0
2009-Jul-23 Thu	10.57	###	10.55	10.59			63.1	63.1	###
2009-Jul-22 Wed	10.55	10.7	10.45	10.57			70.6	70.6	0.8
2009-Jul-21 Tue	###	###	###	###	105,354	0	###	###	0.0
2009-Jul-20 Mon	10.29	10.43	10.26	###	12,789	###	71.1	71.1	0.0
2009-Jul-17 Fri	10.48	10.5	10.25	10.25	57,981	601,552	###	###	0.7
2009-Jul-16 Thu	10.4	10.49	###	10.48			###	###	0.7
2009-Jul-15 Wed	10.25	10.4	10.21	10.24			24.7	24.7	###
2009-Jul-14 Tue	###	10.41	10.2	10.22	60,485	###	###	###	0.7
2009-Jul-13 Mon	10.41	10.57	10.4	10.41	18,088	189,652	81.4	81.4	###
2009-Jul-10 Fri	10.49	10.5	10.4	10.5	67,040	###	###	###	0.8
2009-Jul-09 Thu	10.45	10.55	10.41	10.5	19,077	199,926	###	###	0.8
2009-Jul-08 Wed	10.57	10.57	10.4	10.43			###	###	0.7
2009-Jul-07 Tue	10.5	10.75	10.43	###	30,856	###	82.8	82.8	0.0
2009-Jul-06 Mon	10.54	10.8	10.43	###	15,640	###	###	###	0.0
2009-Jul-03 Fri	###	###	10.45	10.54			23.4	23.4	0.8
2009-Jul-02 Thu	10.71	10.82	10.51	###			###	###	0.0
2009-Jul-01 Wed	10.75	10.75	10.44	10.5			15.1	15.1	0.8
2009-Jun-30 Tue	10.43	10.75	10.42	10.75			85.9	85.9	0.8
2009-Jun-29 Mon	10.26	10.49	10.26	10.42	36,356	###	85.3	85.3	0.7
2009-Jun-26 Fri	###	10.52	10.25	10.4			73.4	73.4	0.7
2009-Jun-25 Thu	10.4	10.4	10.28	###	34,185	353,472	27.1	27.1	0.0
2009-Jun-24 Wed	10.29	10.51	10.27	10.4			74.5	74.5	0.7
2009-Jun-23 Tue	10.4	10.4	10.2	10.29	54,779	564,223	###	###	###
2009-Jun-22 Mon	10.41	10.58	10.28	10.4			41.6	41.6	0.7
2009-Jun-19 Fri	10.46	###	10.2	10.2	565,878	2,885,977	22.7	22.7	0.7
2009-Jun-18 Thu	###	10.45	###	10.4	27,788	###	###	###	0.7
2009-Jun-17 Wed	10.25	###	###	10.29	13,085	0	###	###	###
2009-Jun-16 Tue	###	###	###	###	13,721	0	87.7	87.7	0.0
2009-Jun-15 Mon	###	###	###	###			###	###	0.0
2009-Jun-12 Fri	###	###	###	###			###	###	0.0
2009-Jun-11 Thu	###	###	###	###			###	###	0.0
2009-Jun-10 Wed	###	###	###	###	94,151	0	###	###	0.0
2009-Jun-09 Tue	###	10.27	###	###			###	###	0.0
2009-Jun-05 Fri	###	###	###	###			###	###	0.0
2009-Jun-04 Thu	10.25	###	###	###	24,272	0	###	###	0.0
2009-Jun-03 Wed	###	###	###	10.25			###	###	0.7
2009-Jun-02 Tue	###	10.2	###	###			###	###	0.0
2009-Jun-01 Mon	###	10.2	###	###	56,472	###	24.3	24.3	0.0
2009-May-29 Fri	10.25	10.25	###	10.2	29,128	149,281	27.6	27.6	0.7
2009-May-28 Thu	10.25	10.4	###	10.26			###	###	0.7
2009-May-27 Wed	###	###	10.25	###	20,174	###	###	###	0.0
2009-May-26 Tue	###	10.4	###	###	27,679	###	82.5	82.5	0.0
2009-May-25 Mon	###	###	###	###			###	###	0.0
2009-May-22 Fri	###	###	###	###	15,171	0	74.4	74.4	0.0
2009-May-21 Thu	###	###	###	###	16,677	0	32.4	32.4	0.0
2009-May-20 Wed	9.8	###	9.8	###			###	###	0.0
2009-May-19 Tue	###	###	###	9.73	842,181	0	###	###	###
2009-May-18 Mon	###	###	###	###			###	###	0.0
2009-May-15 Fri	###	###	###	###			###	###	0.0
2009-May-14 Thu	###	10.2	###	###			83.1	83.1	0.0
2009-May-13 Wed	###	###	9.86	###	36,521	180,048	72.4	72.4	0.0
2009-May-12 Tue	9.89	###	9.89	###			82.0	82.0	0.0
2009-May-11 Mon	9.77	###	9.74	9.89			###	###	###
2009-May-08 Fri	9.75	9.85	###	###			21.2	21.2	0.0
2009-May-07 Thu	###	9.81	9.59	9.73	29,140	282,658	67.2	67.2	###
2009-May-06 Wed	###	###	###	9.4			24.3	24.3	###
2009-May-05 Tue	###	###	9.56	###	77,326	###	###	###	0.0
2009-May-04 Mon	###	###	9.55	9.56			20.4	20.4	0.7
2009-May-01 Fri	###	###	9.59	###			###	###	0.0
2009-Apr-30 Thu	###	###	9.47	###	158,277	749,441	###	###	0.0
2009-Apr-29 Wed	9.59	###	9.58	###			###	###	0.0
2009-Apr-28 Tue	###	###	9.51	9.59	28,585	135,921	33.6	33.6	0.7
2009-Apr-27 Mon	###	###	9.55	###	4,680	22,347	###	###	0.0
2009-Apr-24 Fri	9.55	###	9.55	9.56			74.8	74.8	0.7
2009-Apr-23 Thu	9.7	9.7	9.5	9.55	15,653	###	22.9	22.9	0.7
2009-Apr-22 Wed	###	9.79	9.51	###			###	###	0.0
2009-Apr-21 Tue	9.7	9.78	###	###	28,045	137,140	33.9	33.9	0.0
2009-Apr-20 Mon	###	###	9.79	9.79			###	###	###
2009-Apr-17 Fri	9.87	###	9.85	###	80,222	###	###	###	0.0
2009-Apr-16 Thu	###	###	###	###			25.3	25.3	0.0
2009-Apr-15 Wed	###	###	###	###	236,673	0	27.1	27.1	0.0
2009-Apr-14 Tue	9.89	###	9.89	###			69.3	69.3	0.0
2009-Apr-09 Thu	9.56	9.85	9.56	9.85			79.5	79.5	###
2009-Apr-08 Wed	9.8	9.8	9.56	###			31.3	31.3	0.0
2009-Apr-07 Tue	###	###	9.71	###			77.1	77.1	0.0
2009-Apr-06 Mon	###	###	###	###			29.1	29.1	0.0
2009-Apr-03 Fri	###	###	###	9.8			###	###	0.7
2009-Apr-02 Thu	9.75	###	###	###			###	###	0.0
2009-Apr-01 Wed	9.74	9.78	9.5	9.72			###	###	0.7
2009-Mar-31 Tue	9.8	###	###	###	51,425	0	###	###	0.0
2009-Mar-30 Mon	9.84	###	9.79	###	42,653	208,786	79.6	79.6	0.0
2009-Mar-27 Fri	9.86	###	9.79	###	21,643	105,942	###	###	0.0
2009-Mar-26 Thu	9.45	###	###	9.79	73,855	0	81.3	81.3	###
2009-Mar-25 Wed	9.25	9.45	9.25	9.45			75.6	75.6	0.7
2009-Mar-24 Tue	9.25	9.4	9.25	9.4			###	###	###
2009-Mar-23 Mon	9.2	9.4	###	9.25			65.3	65.3	###
2009-Mar-20 Fri	8.55	###	8.55	9.24			92.5	92.5	###
2009-Mar-19 Thu	8.4	###	###	###			78.4	78.4	0.0
2009-Mar-18 Wed	8.49	8.5	###	8.4			###	###	###
2009-Mar-17 Tue	8.4	8.4	8.27	8.4			###	###	###
2009-Mar-16 Mon	###	###	###	8.27			81.3	81.3	###
2009-Mar-13 Fri	###	###	###	###			###	###	0.0
2009-Mar-12 Thu	7.59	###	###	###	63,050	0	74.9	74.9	0.0
2009-Mar-11 Wed	7.59	###	7.41	7.59	36,977	###	###	###	0.5
2009-Mar-10 Tue	7.4	###	7.4	7.59	29,083	###	83.3	83.3	0.5
2009-Mar-09 Mon	7.43	###	###	7.4	23,588	0	32.4	32.4	0.5
2009-Mar-06 Fri	###	7.7	###	7.7	68,425	###	75.2	75.2	0.6
2009-Mar-05 Thu	###	7.89	###	###			73.5	73.5	0.0
2009-Mar-04 Wed	7.82	7.82	###	###	4,458	###	###	###	0.0
2009-Mar-03 Tue	7.85	7.88	7.7	7.79	23,349	181,888	###	###	###
2009-Mar-02 Mon	7.89	###	7.85	7.88			40.2	40.2	0.6
2009-Feb-27 Fri	###	###	###	###			67.4	67.4	0.0
2009-Feb-26 Thu	###	###	7.86	###	63,978	###	###	###	0.0
2009-Feb-25 Wed	###	###	###	###			###	###	0.0
2009-Feb-24 Tue	###	8.2	###	###			73.9	73.9	0.0
2009-Feb-23 Mon	8.4	8.4	###	###			###	###	0.0
2009-Feb-20 Fri	8.46	8.5	###	###			###	###	0.0
2009-Feb-19 Thu	8.45	8.45	8.4	8.44	41,687	###	29.0	29.0	0.6
2009-Feb-18 Wed	8.42	8.51	8.41	8.51			77.1	77.1	0.6
2009-Feb-17 Tue	8.5	8.59	8.45	8.59			###	###	###
2009-Feb-16 Mon	###	###	8.42	8.5			25.6	25.6	0.6
2009-Feb-13 Fri	8.7	8.79	8.49	8.49	9,449	###	14.5	14.5	###
2009-Feb-12 Thu	8.5	8.82	8.5	8.7			78.2	78.2	###
2009-Feb-11 Wed	###	8.55	###	8.53	5,955	25,457	###	###	###
2009-Feb-10 Tue	###	###	###	###	27,354	0	###	###	0.0
2009-Feb-09 Mon	###	8.46	8.21	8.4	229,254	###	73.4	73.4	###
2009-Feb-06 Fri	8.4	8.45	8.4	8.4			###	###	###
2009-Feb-05 Thu	###	8.4	###	###			79.4	79.4	0.0
2009-Feb-04 Wed	8.56	8.59	###	8.4	32,379	###	###	###	###
2009-Feb-03 Tue	8.5	8.58	8.5	8.57			###	###	0.6
2009-Feb-02 Mon	8.55	8.55	8.29	8.5	96,023	###	32.0	32.0	0.6
2009-Jan-30 Fri	###	###	###	###			###	###	0.0
2009-Jan-29 Thu	8.7	8.73	8.59	###	22,456	###	###	###	0.0
2009-Jan-28 Wed	8.59	8.72	8.5	8.56	5,986	###	###	###	###
2009-Jan-27 Tue	8.59	###	8.55	###			###	###	0.0
2009-Jan-23 Fri	###	8.86	###	###	11,275	49,948	###	###	0.0
2009-Jan-22 Thu	###	###	8.55	###			###	###	0.0
2009-Jan-21 Wed	###	###	8.8	###			###	###	0.0
2009-Jan-20 Tue	8.8	8.85	###	8.85	8,883	###	###	###	0.6
2009-Jan-19 Mon	8.8	8.8	###	8.8	4,456	###	77.2	77.2	0.6
2009-Jan-16 Fri	8.76	8.89	###	8.75	13,681	###	31.3	31.3	0.6
2009-Jan-15 Thu	###	###	8.87	8.87	6,356	28,188	41.9	41.9	###
2009-Jan-14 Wed	###	###	8.89	###	5,153	###	18.3	18.3	0.0
2009-Jan-13 Tue	9.2	9.2	###	###			30.4	30.4	0.0
2009-Jan-12 Mon	9.21	9.21	###	###			28.2	28.2	0.0
2009-Jan-09 Fri	###	###	9.41	9.41	3,389	15,945	###	###	0.7
2009-Jan-08 Thu	###	###	###	###	3,670	0	###	###	0.0
2009-Jan-07 Wed	9.58	9.7	9.44	9.7			###	###	0.7
2009-Jan-06 Tue	###	###	9.44	9.44			20.5	20.5	0.7
2009-Jan-05 Mon	9.4	9.4	9.21	9.4			###	###	###
2009-Jan-02 Fri	###	###	9.2	9.2	1,542	###	###	###	0.7
2008-Dec-31 Wed	###	###	###	###	0				0.0
2008-Dec-30 Tue	###	###	###	###			91.4	91.4	0.0
2008-Dec-29 Mon	###	8.56	###	8.56			80.0	80.0	###
2008-Dec-24 Wed	###	###	8.29	###	23,682	###	63.7	63.7	0.0
2008-Dec-23 Tue	8.5	8.5	8.25	###			23.2	23.2	0.0
2008-Dec-22 Mon	8.59	8.59	8.44	8.44			30.7	30.7	0.6
2008-Dec-19 Fri	###	8.7	###	###	17,875	77,756	###	###	0.0
2008-Dec-18 Thu	###	8.74	8.59	###	20,582	178,343	###	###	0.0
2008-Dec-17 Wed	###	8.7	8.55	8.7	13,748	118,576	74.6	74.6	###
2008-Dec-16 Tue	###	8.71	###	###	8,058	###	35.9	35.9	0.0
2008-Dec-15 Mon	8.7	8.72	8.5	8.7	18,924	###	68.2	68.2	###
2008-Dec-12 Fri	8.55	8.7	###	8.7			81.4	81.4	###
2008-Dec-11 Thu	###	###	8.49	8.51			36.1	36.1	0.6
2008-Dec-10 Wed	8.55	###	8.5	8.55			66.9	66.9	###
2008-Dec-09 Tue	###	8.7	###	8.7	2,058	8,952	77.8	77.8	###
2008-Dec-08 Mon	8.5	8.51	8.5	8.51	200,685	1,706,825	69.6	69.6	0.6
2008-Dec-05 Fri	8.72	8.72	###	###	11,087	###	17.1	17.1	0.0
2008-Dec-04 Thu	8.74	8.74	###	8.72			42.9	42.9	0.6
2008-Dec-03 Wed	8.7	8.7	8.29	###	12,626	107,257	###	###	0.0
2008-Dec-02 Tue	###	8.74	8.47	8.7			79.4	79.4	###
2008-Dec-01 Mon	8.55	8.7	###	8.7	16,876	###	###	###	###
2008-Nov-28 Fri	###	###	###	8.55			###	###	###
2008-Nov-27 Thu	8	8.28	7.82	8.28	31,088	250,258	###	###	###
2008-Nov-26 Wed	7.7	###	7.7	###			###	###	0.0
2008-Nov-25 Tue	8	8.23	7.79	###			###	###	0.0
2008-Nov-24 Mon	8.2	8.2	7.74	7.84			20.3	20.3	0.6
2008-Nov-21 Fri	7.8	###	7.8	7.85			###	###	###
2008-Nov-20 Thu	###	###	###	###	101,878	0	###	###	0.0
2008-Nov-19 Wed	8.5	8.54	8.45	8.5			84.9	84.9	0.6
2008-Nov-18 Tue	8.5	8.71	8.5	8.5	24,687	###	###	###	0.6
2008-Nov-17 Mon	8.43	8.56	8.43	8.5			###	###	0.6
2008-Nov-14 Fri	8.42	8.55	###	8.43			###	###	0.6
2008-Nov-13 Thu	8.71	8.71	###	###	14,571	63,456	###	###	0.0
2008-Nov-12 Wed	8.87	8.87	###	8.71			###	###	0.6
2008-Nov-11 Tue	8.75	8.75	8.7	8.7			44.5	44.5	###
2008-Nov-10 Mon	###	9	8.8	###	26,478	235,654	###	###	0.0
2008-Nov-07 Fri	###	###	8.75	8.83	20,686	###	20.7	20.7	###
2008-Nov-06 Thu	9.2	###	###	9			32.2	32.2	0.6
2008-Nov-05 Wed	###	###	###	###			###	###	0.0
2008-Nov-04 Tue	###	9.2	###	###			###	###	0.0
2008-Nov-03 Mon	###	###	###	###			64.5	64.5	0.0
2008-Oct-31 Fri	###	###	8.7	8.74	43,920	191,051	###	###	0.6
2008-Oct-30 Thu	###	9.4	9	9			###	###	0.6
2008-Oct-29 Wed	###	9.41	9	9	14,548	###	39.8	39.8	0.6
2008-Oct-28 Tue	###	###	8.85	9			###	###	0.6
2008-Oct-27 Mon	###	###	###	###	53,358	0	###	###	0.0
2008-Oct-24 Fri	###	9.55	###	9.25	25,974	124,025	###	###	###
2008-Oct-23 Thu	9.2	###	###	###			90.7	90.7	0.0
2008-Oct-22 Wed	###	9.7	###	9.55			40.9	40.9	0.7
2008-Oct-21 Tue	9.51	###	9.51	9.7			75.0	75.0	0.7
2008-Oct-20 Mon	###	9.7	9.24	9.7	29,982	283,929	###	###	0.7
2008-Oct-17 Fri	###	###	###	###			94.2	94.2	0.0
2008-Oct-16 Thu	###	9.89	8.7	9.55	176,678	1,642,222	###	###	0.7
2008-Oct-15 Wed	9.5	###	9.2	9.2			###	###	0.7
2008-Oct-14 Tue	9.86	###	###	###			26.3	26.3	0.0
2008-Oct-13 Mon	###	###	###	9.7			###	###	0.7
2008-Oct-10 Fri	###	###	###	9.5	94,288	0	###	###	0.7
2008-Oct-09 Thu	9.77	###	###	###			###	###	0.0
2008-Oct-08 Wed	###	###	9.55	###	50,740	242,283	###	###	0.0
2008-Oct-07 Tue	###	10.46	9.76	###	55,186	###	22.9	22.9	0.0
2008-Oct-06 Mon	###	10.4	###	10.4			###	###	0.7
2008-Oct-03 Fri	10.56	###	###	###	119,852	0	###	###	0.0
2008-Oct-02 Thu	10.56	10.8	10.53	###	24,324	###	79.6	79.6	0.0
2008-Oct-01 Wed	###	###	10.51	10.75			###	###	0.8
2008-Sep-30 Tue	10.5	###	10.5	10.8	75,940	398,685	71.5	71.5	###
2008-Sep-29 Mon	###	###	10.8	###			83.1	83.1	0.0
2008-Sep-26 Fri	10.86	###	10.84	###	16,087	###	80.7	80.7	0.0
2008-Sep-25 Thu	###	11.2	10.56	###			###	###	0.0
2008-Sep-24 Wed	###	###	###	###			###	###	0.0
2008-Sep-23 Tue	10.25	10.25	9.86	10.2	16,621	167,124	35.2	35.2	0.7
2008-Sep-22 Mon	10.4	10.49	###	10.4	48,281	###	###	###	0.7
2008-Sep-19 Fri	10.45	10.46	###	10.4			26.1	26.1	0.7
2008-Sep-18 Thu	###	###	###	###			30.8	30.8	0.0
2008-Sep-17 Wed	###	10.87	10.51	###	32,984	###	###	###	0.0
2008-Sep-16 Tue	###	###	10.5	###	41,357	217,124	36.4	36.4	0.0
2008-Sep-15 Mon	10.8	###	10.8	10.86	12,471	67,343	###	###	0.8
2008-Sep-12 Fri	###	###	10.84	###			###	###	0.0
2008-Sep-11 Thu	10.86	###	10.8	###			81.4	81.4	0.0
2008-Sep-10 Wed	10.81	###	10.81	###	2,980	###	78.2	78.2	0.0
2008-Sep-09 Tue	###	###	10.81	10.85	23,355	###	31.0	31.0	0.8
2008-Sep-08 Mon	10.81	###	10.81	###	16,922	###	74.0	74.0	0.0
2008-Sep-05 Fri	10.88	###	10.85	###	45,679	###	75.9	75.9	0.0
2008-Sep-04 Thu	###	###	###	###	4,158	0	###	###	0.0
2008-Sep-03 Wed	###	###	###	10.86	4,480	0	85.0	85.0	0.8
2008-Sep-02 Tue	###	###	###	###	6,420	0	###	###	0.0
2008-Sep-01 Mon	10.8	###	10.7	###	13,022	###	73.6	73.6	0.0
2008-Aug-29 Fri	10.8	11.23	10.8	11.21			85.5	85.5	###
2008-Aug-28 Thu	###	###	###	10.85			25.1	25.1	0.8
2008-Aug-27 Wed	10.73	###	10.59	###			###	###	0.0
2008-Aug-26 Tue	10.56	10.82	10.56	10.75	4,627	###	76.9	76.9	0.8
2008-Aug-25 Mon	###	###	###	###			###	###	0.0
2008-Aug-22 Fri	10.84	###	10.7	###			###	###	0.0
2008-Aug-21 Thu	10.7	10.86	10.55	10.86			###	###	0.8
2008-Aug-20 Wed	10.75	###	10.56	###	33,782	###	###	###	0.0
2008-Aug-19 Tue	10.74	10.75	###	10.7	53,079	###	39.1	39.1	0.8
2008-Aug-18 Mon	###	###	10.59	10.59	6,559	34,729	13.6	13.6	###
2008-Aug-15 Fri	10.7	###	10.58	10.85	232,757	1,231,284	77.1	77.1	0.8
2008-Aug-14 Thu	10.59	10.74	10.59	10.74	26,186	279,273	74.0	74.0	0.8
2008-Aug-13 Wed	###	###	10.55	###			41.2	41.2	0.0
2008-Aug-12 Tue	10.7	10.7	10.5	###			###	###	0.0
2008-Aug-11 Mon	10.55	###	###	###			77.0	77.0	0.0
2008-Aug-08 Fri	###	10.5	10.22	10.5			77.7	77.7	0.8
2008-Aug-07 Thu	10.25	###	10.25	###			74.7	74.7	0.0
2008-Aug-06 Wed	10.2	10.7	10.2	###			###	###	0.0
2008-Aug-05 Tue	###	10.52	###	10.2			###	###	0.7
2008-Aug-04 Mon	###	###	###	###	18,729	0	41.9	41.9	0.0
2008-Aug-01 Fri	10.45	###	10.25	10.25	71,746	###	24.8	24.8	0.7
2008-Jul-31 Thu	10.53	###	10.2	10.45			###	###	###
2008-Jul-30 Wed	10.5	###	10.5	###	15,340	###	###	###	0.0
2008-Jul-29 Tue	###	10.81	###	###	18,854	###	###	###	0.0
2008-Jul-28 Mon	10.86	10.86	###	10.81	29,624	160,858	39.9	39.9	0.8
2008-Jul-25 Fri	###	###	10.73	10.86	16,276	87,320	###	###	0.8
2008-Jul-24 Thu	###	11.25	###	###			###	###	0.0
2008-Jul-23 Wed	###	10.86	###	10.77			69.1	69.1	###
2008-Jul-22 Tue	###	###	10.5	10.5			24.9	24.9	0.8
2008-Jul-21 Mon	10.5	10.88	10.5	###			74.7	74.7	0.0
2008-Jul-18 Fri	10.57	###	###	10.58			###	###	0.8
2008-Jul-17 Thu	###	10.2	9.85	###			###	###	0.0
2008-Jul-16 Wed	###	###	###	###			35.1	35.1	0.0
2008-Jul-15 Tue	###	###	10.21	10.21			43.8	43.8	###
2008-Jul-14 Mon	###	###	###	10.29			90.9	90.9	###
2008-Jul-11 Fri	10.55	10.55	###	###			###	###	0.0
2008-Jul-10 Thu	9.85	10.42	###	10.42			94.0	94.0	0.7
2008-Jul-09 Wed	10.47	10.47	###	###	33,771	###	###	###	0.0
2008-Jul-08 Tue	9.7	###	9.7	10.26	62,120	301,282	###	###	0.7
2008-Jul-07 Mon	9.87	9.87	###	9.7			28.6	28.6	0.7
2008-Jul-04 Fri	###	###	9.75	###	193,354	###	20.5	20.5	0.0
2008-Jul-03 Thu	###	###	###	###			22.6	22.6	0.0
2008-Jul-02 Wed	10.89	10.89	9.71	10.23	43,885	###	8.1	8.1	###
2008-Jul-01 Tue	###	###	10.85	10.89			28.7	28.7	0.8
2008-Jun-30 Mon	###	###	###	11.29			38.0	38.0	###
2008-Jun-27 Fri	###	11.45	11.29	11.45			63.3	63.3	0.8
2008-Jun-26 Thu	11.29	###	###	11.21			###	###	###
2008-Jun-25 Wed	10.83	###	10.83	###	24,452	###	###	###	0.0
2008-Jun-24 Tue	10.7	###	10.58	10.78	44,189	233,759	75.2	75.2	0.8
2008-Jun-23 Mon	###	11.45	10.78	10.78	49,557	550,826	###	###	0.8
2008-Jun-20 Fri	11.21	11.5	###	###			27.6	27.6	0.0
2008-Jun-19 Thu	11.5	11.5	###	11.2	96,228	###	22.0	22.0	0.8
2008-Jun-18 Wed	###	11.21	###	11.2	77,088	432,078	###	###	0.8
2008-Jun-17 Tue	10.75	###	10.25	10.86	44,078	###	###	###	0.8
2008-Jun-16 Mon	10.5	10.8	10.24	10.79			###	###	###
2008-Jun-13 Fri	10.75	10.78	10.2	10.5			26.9	26.9	0.8
2008-Jun-12 Thu	###	###	###	###	37,254	0	###	###	0.0
2008-Jun-11 Wed	10.49	###	10.49	###	66,783	350,276	###	###	0.0
2008-Jun-10 Tue	10.48	10.49	10.29	10.49			###	###	###
2008-Jun-06 Fri	###	10.4	###	10.4	55,242	287,258	77.3	77.3	0.7
2008-Jun-05 Thu	###	10.48	###	###	24,859	###	###	###	0.0
2008-Jun-04 Wed	###	10.2	###	###	30,773	156,942	33.7	33.7	0.0
2008-Jun-03 Tue	9.75	###	###	###	36,422	0	###	###	0.0
2008-Jun-02 Mon	10.2	10.59	###	###			36.3	36.3	0.0
2008-May-30 Fri	9.75	###	9.75	###			83.2	83.2	0.0
2008-May-29 Thu	###	###	###	9.89			79.6	79.6	###
2008-May-28 Wed	9.8	9.8	###	9.7	24,041	###	37.9	37.9	0.7
2008-May-27 Tue	9.75	9.79	9.56	9.56	64,249	###	23.9	23.9	0.7
2008-May-26 Mon	9.78	9.85	###	9.71			39.2	39.2	###
2008-May-23 Fri	9.58	###	9.58	###	39,852	###	70.2	70.2	0.0
2008-May-22 Thu	9.58	9.7	9.52	9.59	149,945	1,440,971	###	###	0.7
2008-May-21 Wed	###	###	9.83	9.85	47,275	232,356	###	###	###
2008-May-20 Tue	###	###	9.71	9.87			40.8	40.8	###
2008-May-19 Mon	###	###	9.76	9.8	26,181	###	22.7	22.7	0.7
2008-May-16 Fri	###	###	###	###	28,644	0	###	###	0.0
2008-May-15 Thu	###	###	###	###			###	###	0.0
2008-May-14 Wed	9.75	###	9.75	###			###	###	0.0
2008-May-13 Tue	9.4	9.77	9.4	9.75			###	###	###
2008-May-12 Mon	9	9.47	9	###	29,150	###	89.0	89.0	0.0
2008-May-09 Fri	8.82	###	8.82	9	25,955	###	###	###	0.6
2008-May-08 Thu	###	###	8.7	8.7			11.8	11.8	###
2008-May-07 Wed	8.78	###	8.78	###			76.8	76.8	0.0
2008-May-06 Tue	###	###	###	###	17,184	0	33.8	33.8	0.0
2008-May-05 Mon	###	###	###	###			25.6	25.6	0.0
2008-May-02 Fri	###	9	###	9	14,726	###	87.4	87.4	0.6
2008-May-01 Thu	8.57	8.73	8.52	8.72	18,670	161,028	77.9	77.9	0.6
2008-Apr-30 Wed	8.49	###	8.4	###			###	###	0.0
2008-Apr-29 Tue	###	###	8.49	8.5	17,529	###	28.5	28.5	0.6
2008-Apr-28 Mon	8.52	###	8.51	###	25,987	110,574	###	###	0.0
2008-Apr-24 Thu	8.42	8.85	###	8.52			78.2	78.2	0.6
2008-Apr-23 Wed	8.54	###	8.54	8.56			67.1	67.1	###
2008-Apr-22 Tue	8.54	8.54	8.44	8.48			###	###	0.6
2008-Apr-21 Mon	8.45	###	8.45	8.54			###	###	###
2008-Apr-18 Fri	8.54	8.55	8.44	8.44			27.6	27.6	0.6
2008-Apr-17 Thu	###	###	###	###	44,524	0	###	###	0.0
2008-Apr-16 Wed	8.41	8.81	8.41	8.8			###	###	0.6
2008-Apr-15 Tue	###	8.5	###	8.41	20,527	###	###	###	###
2008-Apr-14 Mon	###	###	8.58	8.58			###	###	0.6
2008-Apr-11 Fri	9.2	9.2	###	###			24.0	24.0	0.0
2008-Apr-10 Thu	8.85	9	8.85	9	39,078	348,771	84.4	84.4	0.6
2008-Apr-09 Wed	8.59	###	8.55	###			77.6	77.6	0.0
2008-Apr-08 Tue	8.5	8.5	###	8.43	24,746	105,170	###	###	0.6
2008-Apr-07 Mon	###	8.5	###	8.48	23,856	101,388	###	###	0.6
2008-Apr-04 Fri	###	8.4	8.25	###	15,870	###	27.7	27.7	0.0
2008-Apr-03 Thu	###	###	###	8.24			###	###	0.6
2008-Apr-02 Wed	###	8.46	###	###	46,059	194,829	36.8	36.8	0.0
2008-Apr-01 Tue	###	###	###	###	43,527	0	92.8	92.8	0.0
2008-Mar-31 Mon	7.5	7.55	###	7.55			72.0	72.0	###
2008-Mar-28 Fri	###	7.48	###	7.42			77.2	77.2	0.5
2008-Mar-27 Thu	###	7.27	###	###			###	###	0.0
2008-Mar-26 Wed	###	###	###	###			61.5	61.5	0.0
2008-Mar-25 Tue	6.81	###	6.81	7			###	###	0.5
2008-Mar-20 Thu	###	###	7	7	7,952	###	###	###	0.5
2008-Mar-19 Wed	###	###	###	###			69.8	69.8	0.0
2008-Mar-18 Tue	6.77	###	6.76	###	19,923	###	###	###	0.0
2008-Mar-17 Mon	###	###	6.7	6.77			18.4	18.4	###
2008-Mar-14 Fri	###	###	###	###			###	###	0.0
2008-Mar-13 Thu	###	###	###	###	34,547	0	77.5	77.5	0.0
2008-Mar-12 Wed	7.25	7.25	###	###	39,850	144,456	###	###	0.0
2008-Mar-11 Tue	###	7.24	###	###			76.9	76.9	0.0
2008-Mar-10 Mon	###	###	###	###			45.2	45.2	0.0
2008-Mar-07 Fri	7.24	###	###	7.24	22,044	0	76.3	76.3	0.5
2008-Mar-06 Thu	###	###	###	###			###	###	0.0
2008-Mar-05 Wed	7.45	7.45	###	7.22	19,856	###	###	###	0.5
2008-Mar-04 Tue	7.52	###	7.45	7.47			###	###	###
2008-Mar-03 Mon	###	###	7.55	###	14,488	###	43.0	43.0	0.0
2008-Feb-29 Fri	7.75	7.75	###	###	16,820	65,177	29.1	29.1	0.0
2008-Feb-28 Thu	7.75	7.75	7.73	7.75	28,487	220,489	70.8	70.8	###
2008-Feb-27 Wed	###	###	###	7.75			###	###	###
2008-Feb-26 Tue	###	7.8	###	###	17,147	66,873	73.0	73.0	0.0
2008-Feb-25 Mon	###	###	7.52	###			###	###	0.0
2008-Feb-22 Fri	7.88	7.88	7.58	###	25,086	###	###	###	0.0
2008-Feb-21 Thu	7.88	###	7.8	7.88	15,324	###	69.5	69.5	0.6
2008-Feb-20 Wed	8	8	7.8	7.8			24.8	24.8	0.6
2008-Feb-19 Tue	###	###	###	8			76.5	76.5	###
2008-Feb-18 Mon	###	###	###	###	15,325	0	36.2	36.2	0.0
2008-Feb-15 Fri	###	###	8	###			37.1	37.1	0.0
2008-Feb-14 Thu	###	###	###	###	28,421	0	###	###	0.0
2008-Feb-13 Wed	###	###	###	###			37.9	37.9	0.0
2008-Feb-12 Tue	###	###	###	8			###	###	###
2008-Feb-11 Mon	8	###	###	###			47.7	47.7	0.0
2008-Feb-08 Fri	###	###	8	8	20,371	81,484	###	###	###
2008-Feb-07 Thu	###	###	###	###	23,547	0	28.3	28.3	0.0
2008-Feb-06 Wed	###	###	8	###	14,623	###	37.7	37.7	0.0
2008-Feb-05 Tue	8	###	8	###			79.7	79.7	0.0
2008-Feb-04 Mon	###	8.2	###	8			73.6	73.6	###
2008-Feb-01 Fri	7.86	###	7.8	###	51,044	199,071	###	###	0.0
2008-Jan-31 Thu	###	###	7.86	7.86			###	###	###
2008-Jan-30 Wed	###	###	8	###	11,329	###	44.0	44.0	0.0
2008-Jan-29 Tue	###	###	###	###			###	###	0.0
2008-Jan-25 Fri	###	###	###	###			18.2	18.2	0.0
2008-Jan-24 Thu	###	8	7.81	8	28,821	###	###	###	###
2008-Jan-23 Wed	###	8.22	7.76	###			32.3	32.3	0.0
2008-Jan-22 Tue	7.87	###	7.75	###	50,086	194,083	###	###	0.0
2008-Jan-21 Mon	###	8	###	###			###	###	0.0
2008-Jan-18 Fri	###	###	7.75	7.87	69,780	###	###	###	0.6
2008-Jan-17 Thu	8.2	8.24	###	###	63,141	260,140	###	###	0.0
2008-Jan-16 Wed	###	###	8.2	8.2	31,386	128,682	###	###	0.6
2008-Jan-15 Tue	8.45	8.5	###	8.42			###	###	###
2008-Jan-14 Mon	8.54	###	###	8.45	15,186	0	###	###	###
2008-Jan-11 Fri	8.59	###	8.54	8.58			###	###	0.6
2008-Jan-10 Thu	8.53	###	8.53	###			77.9	77.9	0.0
2008-Jan-09 Wed	8.8	8.84	###	###			###	###	0.0
2008-Jan-08 Tue	8.85	8.86	8.84	8.84	19,686	174,221	43.0	43.0	###
2008-Jan-07 Mon	###	###	8.81	8.87	16,240	###	###	###	###
2008-Jan-04 Fri	###	###	###	###			###	###	0.0
2008-Jan-03 Thu	9	###	9	###			###	###	0.0
2008-Jan-02 Wed	###	9.2	###	###	8,987	41,340	###	###	0.0
2007-Dec-31 Mon	###	###	###	###			###	###	0.0
2007-Dec-28 Fri	###	9.2	8.85	9.2	8,986	###	###	###	0.7
2007-Dec-27 Thu	###	###	###	###			66.3	66.3	0.0
2007-Dec-24 Mon	###	###	8.89	###	13,158	58,487	###	###	0.0
2007-Dec-21 Fri	8.81	###	8.8	8.86			###	###	0.6
2007-Dec-20 Thu	9	###	8.8	8.84	35,223	154,981	24.5	24.5	###
2007-Dec-19 Wed	###	###	8.85	###			68.3	68.3	0.0
2007-Dec-18 Tue	###	###	8.8	9			78.3	78.3	0.6
2007-Dec-17 Mon	###	###	###	###	53,957	0	###	###	0.0
2007-Dec-14 Fri	9.2	9.2	###	###			###	###	0.0
2007-Dec-13 Thu	###	###	###	###	61,489	0	###	###	0.0
2007-Dec-12 Wed	9.26	###	9.22	###	28,470	131,246	###	###	0.0
2007-Dec-11 Tue	###	###	###	###	16,083	0	81.3	81.3	0.0
2007-Dec-10 Mon	###	9.25	###	###			77.6	77.6	0.0
2007-Dec-07 Fri	###	###	9	###			###	###	0.0
2007-Dec-06 Thu	###	###	###	###	529,942	0	28.7	28.7	0.0
2007-Dec-05 Wed	###	###	###	###	22,480	0	###	###	0.0
2007-Dec-04 Tue	###	###	###	###	25,281	0	68.0	68.0	0.0
2007-Dec-03 Mon	###	###	###	###			14.5	14.5	0.0
2007-Nov-30 Fri	9.21	9.22	###	9.2			31.3	31.3	0.7
2007-Nov-29 Thu	###	9.21	###	9.2			###	###	0.7
2007-Nov-28 Wed	###	###	###	###	7,422	0	78.9	78.9	0.0
2007-Nov-27 Tue	###	###	###	###	12,621	0	###	###	0.0
2007-Nov-26 Mon	###	###	###	###	29,277	0	###	###	0.0
2007-Nov-23 Fri	###	###	###	###	26,189	0	###	###	0.0
2007-Nov-22 Thu	###	9.25	###	###	53,150	###	44.7	44.7	0.0
2007-Nov-21 Wed	9.28	9.28	###	9.2			37.8	37.8	0.7
2007-Nov-20 Tue	###	###	###	9.24			###	###	###
2007-Nov-19 Mon	###	###	9.27	###	14,657	###	68.4	68.4	0.0
2007-Nov-16 Fri	9.27	###	9.25	9.25			###	###	###
2007-Nov-15 Thu	###	###	9.25	###	26,486	###	###	###	0.0
2007-Nov-14 Wed	###	9.45	9.2	###	184,626	###	71.7	71.7	0.0
2007-Nov-13 Tue	###	###	###	9.25			32.6	32.6	###
2007-Nov-12 Mon	9.21	9.25	9.2	9.24	42,270	389,940	###	###	###
2007-Nov-09 Fri	###	###	9.25	9.25			33.4	33.4	###
2007-Nov-08 Thu	###	9.4	###	###	23,984	112,724	###	###	0.0
2007-Nov-07 Wed	###	###	9.27	###	21,971	###	71.8	71.8	0.0
2007-Nov-06 Tue	###	###	###	###			###	###	0.0
2007-Nov-05 Mon	###	###	###	###			###	###	0.0
2007-Nov-02 Fri	9.5	###	9.4	9.54	14,853	###	64.4	64.4	###
2007-Nov-01 Thu	9.49	9.49	###	###	42,621	###	19.3	19.3	0.0
2007-Oct-31 Wed	9.71	9.83	###	9.7	63,773	313,444	###	###	0.7
2007-Oct-30 Tue	9.73	9.73	###	9.71	28,242	###	37.6	37.6	###
2007-Oct-29 Mon	9.77	9.77	###	9.73			###	###	###
2007-Oct-26 Fri	9.8	9.8	9.5	9.77			32.3	32.3	0.7
2007-Oct-25 Thu	###	9.8	9.47	9.8	7,020	###	###	###	0.7
2007-Oct-24 Wed	9.82	9.82	9.45	###			###	###	0.0
2007-Oct-23 Tue	9.86	9.86	9.48	9.48	24,980	241,556	###	###	0.7
2007-Oct-22 Mon	9.79	9.86	###	9.78	11,543	###	###	###	0.7
2007-Oct-19 Fri	9.58	9.89	9.48	9.87	81,878	792,988	###	###	###
2007-Oct-18 Thu	9.55	9.58	9.47	9.58			###	###	0.7
2007-Oct-17 Wed	9.55	9.55	9.4	9.45			30.6	30.6	0.7
2007-Oct-16 Tue	9.55	9.58	9.5	9.58	23,822	###	###	###	0.7
2007-Oct-15 Mon	9.59	###	9.54	###			71.6	71.6	0.0
2007-Oct-12 Fri	9.57	###	9.54	###	20,970	100,026	68.7	68.7	0.0
2007-Oct-11 Thu	9.54	###	9.54	9.57			62.6	62.6	###
2007-Oct-10 Wed	9.56	###	9.54	9.54	26,642	127,082	###	###	###
2007-Oct-09 Tue	9.46	9.54	9.45	9.54			74.4	74.4	###
2007-Oct-08 Mon	###	9.46	###	9.46			78.9	78.9	0.7
2007-Oct-05 Fri	###	###	###	###			30.2	30.2	0.0
2007-Oct-04 Thu	9.24	9.4	9.24	###	47,621	443,827	###	###	0.0
2007-Oct-03 Wed	9.22	###	9.2	9.24	41,128	189,188	69.4	69.4	###
2007-Oct-02 Tue	9.26	9.28	9.2	9.22			###	###	0.7
2007-Oct-01 Mon	9.23	###	9.23	9.26			###	###	###
2007-Sep-28 Fri	###	###	9.26	9.26	9,349	43,285	27.7	27.7	###
2007-Sep-27 Thu	###	###	###	###			81.5	81.5	0.0
2007-Sep-26 Wed	###	###	###	###			23.0	23.0	0.0
2007-Sep-25 Tue	9.25	9.28	###	###	65,085	###	26.7	26.7	0.0
2007-Sep-24 Mon	###	###	###	9.2	29,282	0	###	###	0.7
2007-Sep-21 Fri	###	###	###	9.26			26.3	26.3	###
2007-Sep-20 Thu	###	###	9.29	###	407,385	###	37.1	37.1	0.0
2007-Sep-19 Wed	9.44	9.45	9.28	9.45	34,573	323,776	68.2	68.2	0.7
2007-Sep-18 Tue	###	9.44	###	9.44	95,955	###	###	###	0.7
2007-Sep-17 Mon	###	9.23	###	9.23	319,545	###	###	###	###
2007-Sep-14 Fri	9.2	###	###	9.21			62.9	62.9	0.7
2007-Sep-13 Thu	###	###	9.21	9.23	6,276	###	###	###	###
2007-Sep-12 Wed	9.47	9.47	###	###	43,375	205,380	###	###	0.0
2007-Sep-11 Tue	###	9.47	###	###			86.8	86.8	0.0
2007-Sep-10 Mon	9.25	###	###	###	21,986	0	###	###	0.0
2007-Sep-07 Fri	9.5	9.5	###	###			15.4	15.4	0.0
2007-Sep-06 Thu	9.75	9.75	9.5	9.5	12,158	117,020	###	###	0.7
2007-Sep-05 Wed	9.57	9.79	9.57	9.78	14,444	###	85.9	85.9	0.7
2007-Sep-04 Tue	9.5	9.88	9.5	9.57			73.3	73.3	###
2007-Sep-03 Mon	###	9.88	###	9.5			75.8	75.8	0.7
2007-Aug-31 Fri	9.29	###	9.23	###	22,474	###	###	###	0.0
2007-Aug-30 Thu	9.23	9.4	9.23	9.23	26,370	###	###	###	###
2007-Aug-29 Wed	###	9.47	###	9.23			###	###	###
2007-Aug-28 Tue	###	9.49	###	9.49	38,074	###	###	###	0.7
2007-Aug-27 Mon	###	###	###	###	50,485	0	33.3	33.3	0.0
2007-Aug-24 Fri	9	###	9	###			72.7	72.7	0.0
2007-Aug-23 Thu	###	###	###	###			60.3	60.3	0.0
2007-Aug-22 Wed	###	9.2	###	###	14,780	67,988	###	###	0.0
2007-Aug-21 Tue	9.2	9.24	9	9	59,841	545,749	###	###	0.6
2007-Aug-20 Mon	###	###	###	9.24	73,948	0	25.5	25.5	###
2007-Aug-17 Fri	9.2	9.59	9.2	9.2			###	###	0.7
2007-Aug-16 Thu	###	###	8.87	###	61,240	###	###	###	0.0
2007-Aug-15 Wed	9.48	9.51	###	###			63.0	63.0	0.0
2007-Aug-14 Tue	9.52	9.59	9.45	9.59			81.3	81.3	0.7
2007-Aug-13 Mon	9.42	9.5	9.42	9.5	75,370	###	76.9	76.9	0.7
2007-Aug-10 Fri	9.5	9.53	###	9.45			###	###	0.7
2007-Aug-09 Thu	9.7	9.78	###	###	119,929	586,452	###	###	0.0
2007-Aug-08 Wed	###	###	9.7	9.7	17,847	86,557	12.0	12.0	0.7
2007-Aug-07 Tue	9.79	###	9.79	9.84	42,983	###	70.7	70.7	0.7
2007-Aug-06 Mon	9.75	9.79	9.74	9.75	17,442	170,321	###	###	###
2007-Aug-03 Fri	9.7	9.8	9.7	9.79	74,044	721,929	76.4	76.4	###
2007-Aug-02 Thu	###	###	9.7	9.84			49.0	49.0	0.7
2007-Aug-01 Wed	###	###	9.85	###	23,144	113,984	66.3	66.3	0.0
2007-Jul-31 Tue	###	###	9.78	###			60.7	60.7	0.0
2007-Jul-30 Mon	9.8	###	9.75	9.89	64,341	###	66.8	66.8	###
2007-Jul-27 Fri	###	###	9.8	9.89			###	###	###
2007-Jul-26 Thu	###	###	###	###	30,242	0	###	###	0.0
2007-Jul-25 Wed	###	###	###	###	48,471	0	###	###	0.0
2007-Jul-24 Tue	###	###	###	###	60,587	0	24.3	24.3	0.0
2007-Jul-23 Mon	###	###	###	###			###	###	0.0
2007-Jul-20 Fri	9.75	###	9.75	###	84,022	###	78.3	78.3	0.0
2007-Jul-19 Thu	9.8	###	9.79	###			###	###	0.0
2007-Jul-18 Wed	9.78	9.8	9.7	9.8			71.9	71.9	0.7
2007-Jul-17 Tue	9.81	9.81	9.75	9.78	48,528	###	###	###	0.7
2007-Jul-16 Mon	9.77	9.89	9.77	9.77	37,289	366,550	###	###	0.7
2007-Jul-13 Fri	9.89	###	9.76	9.77	58,678	286,348	25.4	25.4	0.7
2007-Jul-12 Thu	###	###	9.74	9.87			33.2	33.2	###
2007-Jul-11 Wed	###	###	###	###			###	###	0.0
2007-Jul-10 Tue	###	###	9.87	###	57,226	###	###	###	0.0
2007-Jul-09 Mon	###	###	###	###	41,888	0	41.8	41.8	0.0
2007-Jul-06 Fri	###	###	###	###			75.8	75.8	0.0
2007-Jul-05 Thu	###	###	###	###	66,680	0	###	###	0.0
2007-Jul-04 Wed	###	###	###	###			43.1	43.1	0.0
2007-Jul-03 Tue	###	###	###	###	127,821	0	36.2	36.2	0.0
2007-Jul-02 Mon	###	###	###	###	403,142	0	70.9	70.9	0.0
2007-Jun-29 Fri	###	###	9.79	###			60.0	60.0	0.0
2007-Jun-28 Thu	###	###	###	###	23,078	0	67.7	67.7	0.0
2007-Jun-27 Wed	###	###	9.85	###			###	###	0.0
2007-Jun-26 Tue	###	###	9.7	###	58,979	286,048	77.9	77.9	0.0
2007-Jun-25 Mon	###	###	###	###	23,942	0	82.2	82.2	0.0
2007-Jun-22 Fri	###	###	9.78	9.82			23.7	23.7	###
2007-Jun-21 Thu	9.86	###	9.78	###	17,249	84,347	75.7	75.7	0.0
2007-Jun-20 Wed	###	###	9.8	9.85			13.7	13.7	###
2007-Jun-19 Tue	###	###	###	###			###	###	0.0
2007-Jun-18 Mon	10.29	10.4	9.76	###	66,375	###	###	###	0.0
2007-Jun-15 Fri	9.79	10.25	9.79	10.25			91.3	91.3	0.7
2007-Jun-14 Thu	9.73	9.78	9.73	9.78	55,158	###	70.3	70.3	0.7
2007-Jun-13 Wed	9.8	9.8	###	9.73			33.8	33.8	###
2007-Jun-12 Tue	9.7	9.8	###	9.73			71.8	71.8	###
2007-Jun-08 Fri	###	9.72	###	9.7			###	###	0.7
2007-Jun-07 Thu	9.71	9.72	###	9.7	9,678	###	32.8	32.8	0.7
2007-Jun-06 Wed	###	9.7	###	###			39.7	39.7	0.0
2007-Jun-05 Tue	###	9.74	9.57	###	31,480	###	73.8	73.8	0.0
2007-Jun-04 Mon	9.5	###	9.5	9.56			72.1	72.1	0.7
2007-Jun-01 Fri	9.53	9.58	9.5	9.57			65.3	65.3	###
2007-May-31 Thu	9.47	9.53	9.47	9.5			61.6	61.6	0.7
2007-May-30 Wed	9.47	9.54	9.45	9.5			###	###	0.7
2007-May-29 Tue	9.43	9.46	9.43	9.45			###	###	0.7
2007-May-28 Mon	9.5	9.5	9.42	9.43	27,088	256,252	###	###	###
2007-May-25 Fri	9.45	9.48	9.42	9.43	62,340	###	33.4	33.4	###
2007-May-24 Thu	9.48	9.48	9.45	9.45	31,782	###	41.8	41.8	0.7
2007-May-23 Wed	9.43	9.5	9.41	9.45	22,772	###	66.1	66.1	0.7
2007-May-22 Tue	9.45	9.53	9.43	9.43	27,821	263,743	40.2	40.2	###
2007-May-21 Mon	9.48	9.55	9.45	9.55	17,225	###	###	###	0.7
2007-May-18 Fri	9.43	9.48	9.41	9.48	35,844	338,546	75.1	75.1	0.7
2007-May-17 Thu	9.43	9.5	9.43	9.43			65.4	65.4	###
2007-May-16 Wed	9.45	9.49	9.41	9.43			###	###	###
2007-May-15 Tue	9.45	###	9.45	###			###	###	0.0
2007-May-14 Mon	9.47	9.49	9.43	9.47			68.2	68.2	###
2007-May-11 Fri	9.4	9.47	###	9.45			###	###	0.7
2007-May-10 Thu	9.44	9.44	9.4	9.44			###	###	0.7
2007-May-09 Wed	9.41	9.49	9.41	9.44			68.3	68.3	0.7
2007-May-08 Tue	9.54	###	9.41	9.5	47,628	224,089	39.8	39.8	0.7
2007-May-07 Mon	###	###	9.41	9.54			32.4	32.4	###
2007-May-04 Fri	9.5	9.51	9.44	9.5			###	###	0.7
2007-May-03 Thu	9.56	9.58	9.47	9.58			65.2	65.2	0.7
2007-May-02 Wed	9.58	9.59	9.5	9.55	16,643	158,857	29.1	29.1	0.7
2007-May-01 Tue	9.47	9.56	9.4	9.56			82.2	82.2	0.7
2007-Apr-30 Mon	9.4	9.5	9.4	9.47	14,482	136,854	###	###	###
2007-Apr-27 Fri	9.45	9.47	###	###	31,427	###	###	###	0.0
2007-Apr-26 Thu	9.48	9.48	9.28	9.4			31.5	31.5	###
2007-Apr-24 Tue	9.58	9.58	9.45	9.52			33.0	33.0	###
2007-Apr-23 Mon	###	9.72	###	###			75.2	75.2	0.0
2007-Apr-20 Fri	9.7	9.72	###	###			###	###	0.0
2007-Apr-19 Thu	9.7	9.72	###	9.7			76.6	76.6	0.7
2007-Apr-18 Wed	###	9.74	###	9.72			66.8	66.8	0.7
2007-Apr-17 Tue	###	###	9.53	###			###	###	0.0
2007-Apr-16 Mon	9.53	###	9.5	###	32,173	152,821	74.0	74.0	0.0
2007-Apr-13 Fri	###	9.53	###	9.53			90.3	90.3	###
2007-Apr-12 Thu	###	9.54	9.2	9.2	50,825	###	###	###	0.7
2007-Apr-11 Wed	9.5	9.51	###	9.51			###	###	###
2007-Apr-10 Tue	###	9.5	###	9.5			###	###	0.7
2007-Apr-05 Thu	9.25	9.4	9.25	###	191,923	1,789,681	79.6	79.6	0.0
2007-Apr-04 Wed	9.2	###	9.2	###			72.1	72.1	0.0
2007-Apr-03 Tue	###	###	###	###	17,078	0	68.0	68.0	0.0
2007-Apr-02 Mon	###	###	###	###	38,945	0	###	###	0.0
2007-Mar-30 Fri	###	###	###	###			60.4	60.4	0.0
2007-Mar-29 Thu	###	9.2	###	9.2			67.3	67.3	0.7
2007-Mar-28 Wed	###	9.25	###	9.25			###	###	###
2007-Mar-27 Tue	9.2	9.24	9.2	9.2	32,887	###	###	###	0.7
2007-Mar-26 Mon	9.2	9.24	###	9.2			66.6	66.6	0.7
2007-Mar-23 Fri	###	9.2	###	###			###	###	0.0
2007-Mar-22 Thu	###	9.2	###	###	60,024	###	68.3	68.3	0.0
2007-Mar-21 Wed	###	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	###	###	###			72.0	72.0	0.0
2007-Mar-19 Mon	###	###	###	###			###	###	0.0
2007-Mar-16 Fri	###	###	###	###	1,750	0	###	###	0.0
2007-Mar-15 Thu	###	###	###	###	39,471	0	76.5	76.5	0.0
2007-Mar-14 Wed	###	###	###	###	6,128	0	###	###	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###	15,321	0	65.5	65.5	0.0
2007-Mar-09 Fri	###	###	###	###			###	###	0.0
2007-Mar-08 Thu	###	###	9	###			###	###	0.0
2007-Mar-07 Wed	###	###	###	###			64.8	64.8	0.0
2007-Mar-06 Tue	9	9	###	9	66,223	###	###	###	0.6
2007-Mar-05 Mon	###	###	9	###			89.3	89.3	0.0
2007-Mar-02 Fri	9.2	9.2	###	###			20.3	20.3	0.0
2007-Mar-01 Thu	###	###	###	###			###	###	0.0
2007-Feb-28 Wed	###	###	9	9	106,053	###	30.3	30.3	0.6
2007-Feb-27 Tue	9.21	9.21	###	###			38.5	38.5	0.0
2007-Feb-26 Mon	###	9.23	###	9.21	96,376	444,775	###	###	0.7
2007-Feb-23 Fri	9.22	9.29	###	9.2	59,987	###	35.7	35.7	0.7
2007-Feb-22 Thu	###	9.22	###	9.22	126,976	585,359	71.8	71.8	0.7
2007-Feb-21 Wed	###	###	###	###	63,126	0	72.5	72.5	0.0
2007-Feb-20 Tue	9.2	9.2	###	###	26,345	121,186	34.6	34.6	0.0
2007-Feb-19 Mon	9.2	9.25	###	###	77,857	360,088	35.2	35.2	0.0
2007-Feb-16 Fri	9.2	9.24	9.2	9.21	126,523	1,166,542	70.2	70.2	0.7
2007-Feb-15 Thu	9.2	9.2	###	9.2			69.0	69.0	0.7
2007-Feb-14 Wed	9.2	9.23	###	9.2			67.0	67.0	0.7
2007-Feb-13 Tue	9.23	9.25	###	###	1,203,386	###	28.8	28.8	0.0
2007-Feb-12 Mon	9.2	9.23	###	9.23	53,989	249,159	###	###	###
2007-Feb-09 Fri	###	9.2	###	9.2	101,144	###	67.5	67.5	0.7
2007-Feb-08 Thu	9.25	9.25	###	###			###	###	0.0
2007-Feb-07 Wed	###	###	###	9.25			###	###	###
2007-Feb-06 Tue	###	###	###	###	138,624	0	78.6	78.6	0.0
2007-Feb-05 Mon	###	###	###	###	173,651	0	72.7	72.7	0.0
2007-Feb-02 Fri	###	###	9	###			###	###	0.0
2007-Feb-01 Thu	###	###	###	###	59,947	0	###	###	0.0
2007-Jan-31 Wed	###	###	###	###			41.7	41.7	0.0
2007-Jan-30 Tue	9	###	###	###	206,851	0	68.9	68.9	0.0
2007-Jan-29 Mon	###	###	###	9	83,723	0	###	###	0.6
2007-Jan-25 Thu	###	9	###	###			###	###	0.0
2007-Jan-24 Wed	8.89	###	8.86	###	254,487	1,127,377	###	###	0.0
2007-Jan-23 Tue	###	###	8.86	8.86	89,284	395,528	31.6	31.6	0.6
2007-Jan-22 Mon	###	###	8.86	8.86	77,677	###	###	###	0.6
2007-Jan-19 Fri	###	###	8.88	8.88			###	###	0.6
2007-Jan-18 Thu	###	###	###	###	86,881	0	###	###	0.0
2007-Jan-17 Wed	8.87	###	8.85	8.86			39.2	39.2	0.6
2007-Jan-16 Tue	8.71	8.81	8.7	8.8	94,055	823,451	72.3	72.3	0.6
2007-Jan-15 Mon	8.7	8.79	8.7	8.71	102,250	894,176	62.0	62.0	0.6
2007-Jan-12 Fri	8.72	8.8	###	8.79	38,988	171,547	68.3	68.3	0.6
2007-Jan-11 Thu	8.75	8.75	8.73	8.73			33.4	33.4	###
2007-Jan-10 Wed	8.76	8.76	8.74	8.75	15,823	138,451	46.5	46.5	0.6
2007-Jan-09 Tue	8.77	8.8	8.76	8.76			###	###	0.6
2007-Jan-08 Mon	8.73	8.77	8.73	8.77	26,127	###	###	###	###
2007-Jan-05 Fri	8.8	8.8	8.71	8.72			###	###	0.6
2007-Jan-04 Thu	8.81	8.82	8.7	8.8			44.4	44.4	0.6
2007-Jan-03 Wed	8.82	8.83	8.75	8.81			###	###	###
2007-Jan-02 Tue	8.74	8.83	8.74	8.82			73.4	73.4	###
2006-Dec-29 Fri	8.75	8.79	8.75	8.76	52,947	464,345	62.1	62.1	0.6
2006-Dec-28 Thu	8.75	8.76	8.74	8.75			###	###	0.6
2006-Dec-27 Wed	8.75	8.79	8.75	8.75			61.1	61.1	0.6
2006-Dec-22 Fri	8.73	8.75	8.7	8.75			64.9	64.9	0.6
2006-Dec-21 Thu	8.71	8.73	8.7	8.7	173,023	###	###	###	###
2006-Dec-20 Wed	8.71	8.71	###	8.7			31.2	31.2	###
2006-Dec-19 Tue	###	8.73	###	8.71			###	###	0.6
2006-Dec-18 Mon	8.71	8.71	###	8.7			35.3	35.3	###
2006-Dec-15 Fri	8.7	8.73	###	8.71			###	###	0.6
2006-Dec-14 Thu	8.7	8.72	8.7	8.71	232,473	###	61.0	61.0	0.6
2006-Dec-13 Wed	###	8.71	###	###	232,072	1,010,673	68.8	68.8	0.0
2006-Dec-12 Tue	###	###	###	###			70.0	70.0	0.0
2006-Dec-11 Mon	###	8.7	###	###			75.5	75.5	0.0
2006-Dec-08 Fri	###	###	###	###	22,229	0	###	###	0.0
2006-Dec-07 Thu	###	###	###	###	19,189	0	72.8	72.8	0.0
2006-Dec-06 Wed	###	###	###	###	28,288	0	72.2	72.2	0.0
2006-Dec-05 Tue	###	###	###	###	54,620	0	###	###	0.0
2006-Dec-04 Mon	###	8.7	###	###			###	###	0.0
2006-Dec-01 Fri	###	###	###	###	72,726	0	72.1	72.1	0.0
2006-Nov-30 Thu	###	###	###	###	61,883	0	###	###	0.0
2006-Nov-29 Wed	###	###	###	###	155,454	0	59.7	59.7	0.0
2006-Nov-28 Tue	###	###	###	###	7,153	0	77.6	77.6	0.0
2006-Nov-27 Mon	###	###	###	###	26,540	0	###	###	0.0
2006-Nov-24 Fri	8.75	8.75	8.58	###			21.6	21.6	0.0
2006-Nov-23 Thu	8.75	8.75	###	8.7			###	###	###
2006-Nov-22 Wed	###	8.72	###	8.72	76,350	332,886	72.8	72.8	0.6
2006-Nov-21 Tue	8.42	###	8.42	###	42,126	177,350	###	###	0.0
2006-Nov-20 Mon	8.55	8.55	8.46	8.49	25,674	218,357	###	###	###
2006-Nov-17 Fri	8.57	###	8.54	###			74.1	74.1	0.0
2006-Nov-16 Thu	8.55	###	8.55	8.59			77.9	77.9	###
2006-Nov-15 Wed	8.5	###	8.5	###			###	###	0.0
2006-Nov-14 Tue	###	###	###	8.55	160,025	0	###	###	###
2006-Nov-13 Mon	8.58	###	8.58	###			###	###	0.0
2006-Nov-10 Fri	8.49	###	8.47	###	356,487	1,509,722	73.9	73.9	0.0
2006-Nov-09 Thu	###	8.5	8.25	8.5			###	###	0.6
2006-Nov-08 Wed	8.57	8.57	8.4	8.4			19.8	19.8	###
2006-Nov-07 Tue	8.45	8.55	8.45	8.55			80.6	80.6	###
2006-Nov-06 Mon	8.49	8.49	8.4	8.4	10,020	###	23.7	23.7	###
2006-Nov-03 Fri	8.45	###	8.45	8.52			###	###	0.6
2006-Nov-02 Thu	###	8.49	###	8.49			###	###	###
2006-Nov-01 Wed	8.55	8.55	###	###	29,786	###	14.3	14.3	0.0
2006-Oct-31 Tue	8.58	8.58	8.45	8.5			27.6	27.6	0.6
2006-Oct-30 Mon	###	###	8.51	###			67.2	67.2	0.0
2006-Oct-27 Fri	###	###	8.5	###			###	###	0.0
2006-Oct-26 Thu	###	###	###	###			###	###	0.0
2006-Oct-25 Wed	###	###	###	###	109,127	0	###	###	0.0
2006-Oct-24 Tue	###	###	###	###			###	###	0.0
2006-Oct-23 Mon	###	###	###	###	118,056	0	71.2	71.2	0.0
2006-Oct-20 Fri	###	###	8.88	###	52,123	231,426	66.8	66.8	0.0
2006-Oct-19 Thu	###	###	###	###			71.0	71.0	0.0
2006-Oct-18 Wed	###	###	###	###			###	###	0.0
2006-Oct-17 Tue	8.88	###	8.88	###			73.4	73.4	0.0
2006-Oct-16 Mon	8.85	###	8.85	8.89	97,542	431,623	67.8	67.8	###
2006-Oct-13 Fri	###	###	8.83	8.84			26.2	26.2	###
2006-Oct-12 Thu	8.83	8.88	8.78	8.84			67.6	67.6	###
2006-Oct-11 Wed	8.85	8.85	8.77	8.78			###	###	0.6
2006-Oct-10 Tue	8.8	###	8.76	8.76			25.9	25.9	0.6
2006-Oct-09 Mon	###	###	###	8.87			91.0	91.0	###
2006-Oct-06 Fri	8.5	###	8.5	8.57			###	###	0.6
2006-Oct-05 Thu	###	8.55	###	8.55			###	###	###
2006-Oct-04 Wed	###	###	8.27	8.29			28.3	28.3	0.6
2006-Oct-03 Tue	###	###	###	###			###	###	0.0
2006-Oct-02 Mon	###	###	###	###			###	###	0.0
2006-Sep-29 Fri	###	###	8.29	###			###	###	0.0
2006-Sep-28 Thu	8.21	###	8.21	8.28	60,279	247,445	71.9	71.9	###
2006-Sep-27 Wed	8.26	###	8.25	8.29			###	###	0.6
2006-Sep-26 Tue	8.2	8.2	###	8.2			71.5	71.5	0.6
2006-Sep-25 Mon	8.45	8.45	8.2	8.2			###	###	0.6
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	###	###	###	###			77.5	77.5	0.0
2006-Sep-20 Wed	8	###	8	###			###	###	0.0
2006-Sep-19 Tue	###	###	8	###	20,187	80,748	###	###	0.0
2006-Sep-18 Mon	###	###	###	8			22.3	22.3	###
2006-Sep-15 Fri	###	###	###	###	16,241	0	###	###	0.0
2006-Sep-14 Thu	7.8	8.2	7.8	8.2	56,675	###	###	###	0.6
2006-Sep-13 Wed	7.79	7.8	7.7	7.75	41,751	323,570	28.0	28.0	###
2006-Sep-12 Tue	7.74	7.8	7.7	7.8	37,258	288,749	###	###	0.6
2006-Sep-11 Mon	7.74	7.76	7.72	7.72			47.2	47.2	###
2006-Sep-08 Fri	7.75	7.8	7.75	7.8			###	###	0.6
2006-Sep-07 Thu	7.79	7.79	###	7.7	42,322	164,844	19.6	19.6	0.6
2006-Sep-06 Wed	7.7	7.8	7.7	7.8			###	###	0.6
2006-Sep-05 Tue	###	7.7	7.55	###	46,875	357,421	###	###	0.0
2006-Sep-04 Mon	7.54	###	7.52	###			###	###	0.0
2006-Sep-01 Fri	###	###	7.43	7.53			###	###	0.5
2006-Aug-31 Thu	###	###	7.5	7.5	46,176	###	14.5	14.5	0.5
2006-Aug-30 Wed	7.54	###	7.53	###	24,884	93,688	###	###	0.0
2006-Aug-29 Tue	###	7.7	###	###			21.2	21.2	0.0
2006-Aug-28 Mon	###	7.71	###	###	25,820	###	###	###	0.0
2006-Aug-25 Fri	###	###	7.54	7.57	29,486	###	###	###	###
2006-Aug-24 Thu	###	###	7.54	###			###	###	0.0
2006-Aug-23 Wed	7.56	###	7.56	###	43,420	164,127	77.4	77.4	0.0
2006-Aug-22 Tue	7.54	###	7.43	###	40,254	149,543	###	###	0.0
2006-Aug-21 Mon	7.49	###	7.41	###	37,147	137,629	###	###	0.0
2006-Aug-18 Fri	###	7.49	###	7.42	51,141	191,523	###	###	0.5
2006-Aug-17 Thu	7.45	7.45	7.2	###			###	###	0.0
2006-Aug-16 Wed	7.57	7.57	7.4	7.5	80,071	###	###	###	0.5
2006-Aug-15 Tue	###	###	7.57	7.58	26,683	###	34.3	34.3	###
2006-Aug-14 Mon	###	###	###	###	41,254	0	69.0	69.0	0.0
2006-Aug-11 Fri	###	7.7	###	###			32.9	32.9	0.0
2006-Aug-10 Thu	7.7	7.8	###	7.7			68.7	68.7	0.6
2006-Aug-09 Wed	7.73	7.75	7.71	7.72	64,143	495,825	38.2	38.2	###
2006-Aug-08 Tue	7.76	7.76	7.71	7.73			26.1	26.1	0.6
2006-Aug-07 Mon	7.78	7.8	7.76	7.76	43,574	###	###	###	0.6
2006-Aug-04 Fri	7.8	7.82	7.7	7.8	47,072	365,278	73.9	73.9	0.6
2006-Aug-03 Thu	7.81	7.82	7.75	7.8			###	###	0.6
2006-Aug-02 Wed	7.83	7.84	7.75	7.82	54,843	###	###	###	0.6
2006-Aug-01 Tue	7.85	7.85	7.77	7.78	54,822	428,159	29.2	29.2	0.6
2006-Jul-31 Mon	7.87	7.88	7.8	7.8	145,452	1,140,343	26.5	26.5	0.6
2006-Jul-28 Fri	7.87	7.87	7.8	7.81	28,942	###	###	###	0.6
2006-Jul-27 Thu	###	###	7.81	7.81	30,845	120,449	###	###	0.6
2006-Jul-26 Wed	###	###	7.8	###	177,279	691,388	###	###	0.0
2006-Jul-25 Tue	7.81	###	7.8	###	23,340	91,026	###	###	0.0
2006-Jul-24 Mon	###	###	7.8	7.8			21.9	21.9	0.6
2006-Jul-21 Fri	###	###	7.85	###	27,680	108,644	72.6	72.6	0.0
2006-Jul-20 Thu	###	###	7.86	###	58,088	228,285	73.8	73.8	0.0
2006-Jul-19 Wed	###	###	7.85	7.85	24,458	###	32.8	32.8	###
2006-Jul-18 Tue	7.87	###	7.85	7.85	24,486	###	36.4	36.4	###
2006-Jul-17 Mon	###	###	7.86	7.87			30.3	30.3	0.6
2006-Jul-14 Fri	8	8	###	###	25,420	101,680	###	###	0.0
2006-Jul-13 Thu	8.2	8.22	8	8	168,520	###	###	###	###
2006-Jul-12 Wed	###	###	###	8.25			23.6	23.6	###
2006-Jul-11 Tue	8.23	8.49	8.23	###			80.2	80.2	0.0
2006-Jul-10 Mon	###	###	###	###	13,154	0	###	###	0.0
2006-Jul-07 Fri	8	###	8	###			62.9	62.9	0.0
2006-Jul-06 Thu	7.8	8	7.8	8	31,440	248,376	82.4	82.4	###
2006-Jul-05 Wed	7.78	7.85	7.78	7.8			66.3	66.3	0.6
2006-Jul-04 Tue	7.78	7.8	###	7.78	65,673	256,124	67.8	67.8	0.6
2006-Jul-03 Mon	8	8	7.85	7.85			###	###	###
2006-Jun-30 Fri	8	###	###	###	77,276	0	###	###	0.0
2006-Jun-27 Tue	###	8	###	###			###	###	0.0
2006-Jun-26 Mon	7.88	###	7.8	###			77.0	77.0	0.0
2006-Jun-23 Fri	7.85	7.87	7.76	7.87	51,178	399,956	###	###	0.6
2006-Jun-22 Thu	7.75	8	7.75	7.85			###	###	###
2006-Jun-21 Wed	7.84	7.85	###	7.8			###	###	0.6
2006-Jun-20 Tue	8	8	7.8	###	47,840	###	28.9	28.9	0.0
2006-Jun-19 Mon	###	###	8	###			###	###	0.0
2006-Jun-16 Fri	###	###	8	8	60,786	243,144	16.3	16.3	###
2006-Jun-15 Thu	8.28	8.28	###	###	16,543	68,488	8.7	8.7	0.0
2006-Jun-14 Wed	###	8.28	###	8.28			75.9	75.9	###
2006-Jun-13 Tue	8.25	8.29	###	###	51,978	215,448	###	###	0.0
2006-Jun-09 Fri	8.25	8.25	8.23	8.23			36.1	36.1	0.6
2006-Jun-08 Thu	8.5	8.5	8.26	###			31.3	31.3	0.0
2006-Jun-07 Wed	8.45	8.5	8.4	8.5	9,850	###	###	###	0.6
2006-Jun-06 Tue	###	8.49	###	8.45	41,323	###	###	###	###
2006-Jun-05 Mon	###	###	###	###			###	###	0.0
2006-Jun-02 Fri	###	###	###	###	52,676	0	###	###	0.0
2006-Jun-01 Thu	###	###	8.2	###	31,351	###	76.6	76.6	0.0
2006-May-31 Wed	8.23	8.23	###	8.21	39,289	161,674	###	###	###
2006-May-30 Tue	###	###	###	8.22	36,641	0	###	###	0.6
2006-May-29 Mon	8.2	###	8.2	###	55,688	228,320	###	###	0.0
2006-May-26 Fri	###	###	###	###	33,744	0	64.1	64.1	0.0
2006-May-25 Thu	###	###	###	###			34.1	34.1	0.0
2006-May-24 Wed	###	8.23	###	###			###	###	0.0
2006-May-23 Tue	8.27	###	###	8.2			###	###	0.6
2006-May-22 Mon	8.47	8.48	8.25	###	70,078	###	###	###	0.0
2006-May-19 Fri	8.59	###	8.4	8.46			###	###	0.6
2006-May-18 Thu	###	###	8.58	8.59			###	###	###
2006-May-17 Wed	8.8	8.8	###	###			###	###	0.0
2006-May-16 Tue	8.7	8.77	###	8.77	53,189	###	###	###	###
2006-May-15 Mon	###	8.79	###	8.75			84.7	84.7	0.6
2006-May-12 Fri	8.73	8.73	###	###			32.6	32.6	0.0
2006-May-11 Thu	8.86	8.89	8.75	8.75			###	###	0.6
2006-May-10 Wed	8.8	8.86	8.75	8.86	24,385	###	###	###	0.6
2006-May-09 Tue	8.72	8.77	8.71	8.75	82,427	###	67.9	67.9	0.6
2006-May-08 Mon	8.71	8.75	###	8.72			###	###	0.6
2006-May-05 Fri	8.75	8.76	###	###	51,680	226,358	###	###	0.0
2006-May-04 Thu	8.75	8.75	8.7	8.74			44.9	44.9	0.6
2006-May-03 Wed	8.76	8.77	8.74	8.75			###	###	0.6
2006-May-02 Tue	8.77	8.8	8.73	8.8	46,156	404,557	###	###	0.6
2006-May-01 Mon	8.75	8.79	8.72	8.76	42,672	###	67.7	67.7	0.6
2006-Apr-28 Fri	8.84	8.84	8.75	8.75	63,478	558,289	32.0	32.0	0.6
2006-Apr-27 Thu	8.79	8.85	8.7	8.8			###	###	0.6
2006-Apr-26 Wed	8.85	8.85	###	8.7			20.1	20.1	###
2006-Apr-24 Mon	8.82	###	8.82	8.85	46,358	###	71.0	71.0	0.6
2006-Apr-21 Fri	8.8	###	8.8	8.8	49,777	###	###	###	0.6
2006-Apr-20 Thu	###	###	8.75	8.8	64,285	281,246	22.1	22.1	0.6
2006-Apr-19 Wed	###	9	###	###	91,444	###	40.7	40.7	0.0
2006-Apr-18 Tue	###	###	###	###			64.5	64.5	0.0
2006-Apr-13 Thu	###	###	###	###	79,224	0	###	###	0.0
2006-Apr-11 Tue	9.25	9.25	###	9			###	###	0.6
2006-Apr-10 Mon	###	9.4	9.29	###	26,475	###	72.0	72.0	0.0
2006-Apr-07 Fri	###	###	9.25	###	23,878	###	###	###	0.0
2006-Apr-06 Thu	9.25	###	###	###			68.1	68.1	0.0
2006-Apr-05 Wed	###	9.25	###	9.25			###	###	###
2006-Apr-04 Tue	9.25	9.25	###	9.25			###	###	###
2006-Apr-03 Mon	###	###	###	###			###	###	0.0
2006-Mar-31 Fri	9.2	9.25	###	###			###	###	0.0
2006-Mar-30 Thu	###	###	###	###			80.2	80.2	0.0
2006-Mar-29 Wed	9	9.2	9	###	44,886	###	77.0	77.0	0.0
2006-Mar-28 Tue	###	9	###	###	100,651	452,929	###	###	0.0
2006-Mar-27 Mon	###	###	###	###	63,557	0	27.7	27.7	0.0
2006-Mar-24 Fri	9	###	###	9			###	###	0.6
2006-Mar-23 Thu	###	9	###	###			###	###	0.0
2006-Mar-22 Wed	8.85	9.2	8.7	###			###	###	0.0
2006-Mar-21 Tue	###	###	8.84	###			8.2	8.2	0.0
2006-Mar-20 Mon	###	###	###	9.21	62,154	0	73.9	73.9	0.7
2006-Mar-17 Fri	###	###	###	###			68.6	68.6	0.0
2006-Mar-16 Thu	###	9.25	###	###	342,475	1,583,946	72.6	72.6	0.0
2006-Mar-15 Wed	###	9.5	###	###			###	###	0.0
2006-Mar-14 Tue	9.46	9.55	###	###	107,123	###	25.5	25.5	0.0
2006-Mar-13 Mon	###	###	9.45	9.45			12.3	12.3	0.7
2006-Mar-10 Fri	9.75	9.75	###	###			###	###	0.0
2006-Mar-09 Thu	9.74	9.75	###	9.7	42,129	205,378	27.0	27.0	0.7
2006-Mar-08 Wed	9.77	9.77	9.7	9.73	10,749	104,641	32.4	32.4	###
2006-Mar-07 Tue	9.73	9.77	9.7	9.77			###	###	0.7
2006-Mar-06 Mon	###	9.7	###	9.7			###	###	0.7
2006-Mar-03 Fri	###	9.7	###	###	9,475	45,953	64.7	64.7	0.0
2006-Mar-02 Thu	###	9.7	###	9.7	13,051	###	59.9	59.9	0.7
2006-Mar-01 Wed	###	9.75	###	###	42,084	205,159	42.7	42.7	0.0
2006-Feb-28 Tue	###	9.75	9.5	###			30.2	30.2	0.0
2006-Feb-27 Mon	9.75	9.75	###	9.7	25,374	###	27.6	27.6	0.7
2006-Feb-24 Fri	9.55	9.75	9.5	9.75	33,121	318,789	###	###	###
2006-Feb-23 Thu	9.5	9.55	9.5	9.5	22,084	210,350	###	###	0.7
2006-Feb-22 Wed	9.5	9.55	9.49	9.5	30,454	289,922	66.5	66.5	0.7
2006-Feb-21 Tue	9.5	9.55	9.45	9.5			63.7	63.7	0.7
2006-Feb-20 Mon	9.4	9.5	9.4	9.5	12,120	###	74.1	74.1	0.7
2006-Feb-17 Fri	9.4	9.4	###	9.4			70.1	70.1	###
2006-Feb-16 Thu	###	9.52	###	9.4	38,285	###	83.1	83.1	###
2006-Feb-15 Wed	9.48	9.48	###	###			20.0	20.0	0.0
2006-Feb-14 Tue	9.5	9.55	9.5	9.5	40,424	###	###	###	0.7
2006-Feb-13 Mon	###	###	9.53	9.53			###	###	###
2006-Feb-10 Fri	###	9.75	###	9.75			72.7	72.7	###
2006-Feb-09 Thu	9.53	9.7	9.5	9.7	89,425	858,480	78.0	78.0	0.7
2006-Feb-08 Wed	9.55	9.56	9.5	9.55			###	###	0.7
2006-Feb-07 Tue	9.55	9.55	9.5	9.55	35,485	###	###	###	0.7
2006-Feb-06 Mon	9.51	###	9.5	9.55	40,081	190,384	###	###	0.7
2006-Feb-03 Fri	9.57	9.57	9.51	9.55			37.7	37.7	0.7
2006-Feb-02 Thu	###	###	9.57	9.57	29,446	###	32.1	32.1	###
2006-Feb-01 Wed	###	###	###	###			17.0	17.0	0.0
2006-Jan-31 Tue	9.85	###	9.83	###			###	###	0.0
2006-Jan-30 Mon	###	9.85	###	9.85			84.7	84.7	###
2006-Jan-27 Fri	9.7	9.75	9.55	###	37,950	###	###	###	0.0
2006-Jan-25 Wed	9.74	9.75	9.71	9.75			65.0	65.0	###
2006-Jan-24 Tue	###	9.75	###	9.74	13,158	64,145	###	###	0.7
2006-Jan-23 Mon	9.74	9.74	###	###			22.4	22.4	0.0
2006-Jan-20 Fri	###	9.77	###	9.75			###	###	###
2006-Jan-19 Thu	9.75	9.75	###	###			20.8	20.8	0.0
2006-Jan-18 Wed	9.75	9.75	###	###	29,671	144,646	###	###	0.0
2006-Jan-17 Tue	9.75	9.8	9.7	9.7			27.6	27.6	0.7
2006-Jan-16 Mon	9.75	9.75	###	###	21,680	###	###	###	0.0
2006-Jan-13 Fri	9.74	9.75	###	9.75	20,983	###	65.2	65.2	###
2006-Jan-12 Thu	9.76	9.76	###	###	28,350	138,348	27.5	27.5	0.0
2006-Jan-11 Wed	9.73	9.8	9.73	9.76			###	###	0.7
2006-Jan-10 Tue	9.78	###	9.7	9.72	19,156	###	34.0	34.0	0.7
2006-Jan-09 Mon	###	###	9.8	9.85			###	###	###
2006-Jan-06 Fri	9.8	###	9.8	###			###	###	0.0
2006-Jan-05 Thu	9.8	###	9.8	###			###	###	0.0
2006-Jan-04 Wed	9.75	###	9.7	9.87			###	###	###
2006-Jan-03 Tue	9.8	9.85	9.7	9.7			19.1	19.1	0.7
2005-Dec-30 Fri	9.72	9.89	9.72	9.8	7,553	74,057	###	###	0.7
2005-Dec-29 Thu	###	###	9.89	###	22,342	110,481	###	###	0.0
2005-Dec-28 Wed	9.87	###	9.8	###	14,657	###	###	###	0.0
2005-Dec-27 Tue	9.89	###	9.72	9.88			###	###	0.7
2005-Dec-23 Fri	9.89	###	9.72	9.88			###	###	0.7
2005-Dec-22 Thu	9.7	9.85	###	9.82	20,187	99,420	###	###	###
2005-Dec-21 Wed	9.7	9.75	9.7	9.73			69.5	69.5	###
2005-Dec-20 Tue	9.8	9.8	###	9.74			###	###	0.7
2005-Dec-19 Mon	###	###	9.8	9.84	19,970	97,853	32.8	32.8	0.7
2005-Dec-16 Fri	9.8	###	9.7	###			###	###	0.0
2005-Dec-15 Thu	###	###	9.8	9.84			###	###	0.7
2005-Dec-14 Wed	9.8	###	9.75	###	45,029	###	78.4	78.4	0.0
2005-Dec-13 Tue	###	###	###	9.8			###	###	0.7
2005-Dec-12 Mon	9.89	9.89	9.49	9.49			###	###	0.7
2005-Dec-09 Fri	###	###	###	9.7	27,175	0	14.6	14.6	0.7
2005-Dec-08 Thu	###	###	9.85	###	15,840	###	###	###	0.0
2005-Dec-07 Wed	###	###	###	###			31.0	31.0	0.0
2005-Dec-06 Tue	9.85	###	9.85	###	132,180	650,986	82.7	82.7	0.0
2005-Dec-05 Mon	9.8	###	9.7	###	20,555	###	###	###	0.0
2005-Dec-02 Fri	9.7	9.84	9.7	9.8			###	###	0.7
2005-Dec-01 Thu	9.85	9.85	9.73	9.74			30.5	30.5	0.7
2005-Nov-30 Wed	###	###	9.8	9.8	23,051	112,949	###	###	0.7
2005-Nov-29 Tue	###	###	###	###	23,747	0	34.4	34.4	0.0
2005-Nov-28 Mon	###	###	###	###	94,027	0	28.7	28.7	0.0
2005-Nov-25 Fri	9.77	###	9.77	###			###	###	0.0
2005-Nov-24 Thu	9.85	9.85	9.8	9.8	48,149	###	###	###	0.7
2005-Nov-23 Wed	9.86	9.86	9.8	9.85	14,258	140,156	###	###	###
2005-Nov-22 Tue	###	###	9.85	9.86	49,259	###	###	###	0.7
2005-Nov-21 Mon	###	###	9.8	9.85			###	###	###
2005-Nov-18 Fri	9.7	###	9.7	9.8	30,777	###	###	###	0.7
2005-Nov-17 Thu	###	9.8	###	###	23,752	116,384	###	###	0.0
2005-Nov-16 Wed	9.73	9.77	###	###			21.8	21.8	0.0
2005-Nov-15 Tue	###	9.79	###	9.79			86.7	86.7	###
2005-Nov-14 Mon	9.75	9.8	9.49	9.49			14.2	14.2	0.7
2005-Nov-11 Fri	###	9.75	###	###	15,459	###	###	###	0.0
2005-Nov-10 Thu	###	###	###	###	34,274	0	###	###	0.0
2005-Nov-09 Wed	###	###	###	###			75.2	75.2	0.0
2005-Nov-08 Tue	9.85	###	9.8	###	38,642	189,345	###	###	0.0
2005-Nov-07 Mon	9.79	9.83	9.5	9.8			###	###	0.7
2005-Nov-04 Fri	9.4	9.8	9.4	9.8			###	###	0.7
2005-Nov-03 Thu	###	###	9.2	9.4			###	###	###
2005-Nov-02 Wed	9.75	9.75	9.51	###	33,021	###	21.6	21.6	0.0
2005-Nov-01 Tue	###	###	9.75	9.75	34,175	###	###	###	###
2005-Oct-31 Mon	###	###	9.8	9.85	15,228	###	19.2	19.2	###
2005-Oct-28 Fri	9.86	###	9.8	###			###	###	0.0
2005-Oct-27 Thu	9.75	###	9.75	9.85			80.6	80.6	###
2005-Oct-26 Wed	###	###	9.7	9.85			20.5	20.5	###
2005-Oct-25 Tue	###	###	###	###			30.5	30.5	0.0
2005-Oct-24 Mon	###	###	###	###	43,285	0	###	###	0.0
2005-Oct-21 Fri	###	###	###	###	11,750	0	25.7	25.7	0.0
2005-Oct-20 Thu	###	10.8	10.5	10.5			###	###	0.8
2005-Oct-19 Wed	###	10.82	10.55	10.55	49,642	530,424	###	###	###
2005-Oct-18 Tue	10.85	###	###	###	47,489	0	###	###	0.0
2005-Oct-17 Mon	###	10.88	###	10.8			78.3	78.3	###
2005-Oct-14 Fri	###	10.89	###	10.89			88.7	88.7	0.8
2005-Oct-13 Thu	10.5	10.75	10.5	10.75	16,245	###	###	###	0.8
2005-Oct-12 Wed	###	10.75	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	10.45	###	10.45	###			###	###	0.0
2005-Oct-10 Mon	10.5	10.5	###	###			19.6	19.6	0.0
2005-Oct-07 Fri	###	10.56	###	10.49			###	###	###
2005-Oct-06 Thu	10.4	10.59	###	10.25			###	###	0.7
2005-Oct-05 Wed	###	###	###	10.41			29.5	29.5	###
2005-Oct-04 Tue	10.72	10.75	###	###			35.6	35.6	0.0
2005-Oct-03 Mon	###	###	10.7	10.7	36,527	###	12.2	12.2	0.8
2005-Sep-30 Fri	10.7	###	###	###			###	###	0.0
2005-Sep-29 Thu	###	10.55	###	10.55	33,927	###	90.9	90.9	###
2005-Sep-28 Wed	###	###	###	###	58,777	0	###	###	0.0
2005-Sep-27 Tue	###	###	###	###	23,483	0	###	###	0.0
2005-Sep-26 Mon	###	###	9.24	###			65.4	65.4	0.0
2005-Sep-23 Fri	9.49	9.49	###	###			###	###	0.0
2005-Sep-22 Thu	9.7	9.7	9.52	9.52	17,245	165,724	###	###	###
2005-Sep-21 Wed	9.55	9.74	9.55	9.7			81.4	81.4	0.7
2005-Sep-20 Tue	9.56	9.56	9.5	9.55	26,955	256,881	###	###	0.7
2005-Sep-19 Mon	9.7	9.82	9.7	9.7			###	###	0.7
2005-Sep-16 Fri	9.51	9.75	9.5	9.56	9,285	###	###	###	0.7
2005-Sep-15 Thu	###	9.75	###	9.75	8,651	42,173	73.6	73.6	###
2005-Sep-14 Wed	###	9.75	9.5	9.75	11,749	113,084	82.6	82.6	###
2005-Sep-13 Tue	9.72	9.75	###	###	27,329	133,228	###	###	0.0
2005-Sep-12 Mon	9.73	9.75	9.56	9.7			30.1	30.1	0.7
2005-Sep-09 Fri	9.47	9.54	9.47	9.54	10,844	103,072	77.5	77.5	###
2005-Sep-08 Thu	9.78	9.78	9.5	9.5			10.1	10.1	0.7
2005-Sep-07 Wed	###	9.78	###	9.78			93.3	93.3	0.7
2005-Sep-06 Tue	###	###	###	###			###	###	0.0
2005-Sep-05 Mon	9.28	###	9.2	###			###	###	0.0
2005-Sep-02 Fri	###	9.28	###	9.28			77.8	77.8	0.7
2005-Sep-01 Thu	9.25	9.28	9.2	9.2	14,282	###	25.2	25.2	0.7
2005-Aug-31 Wed	9.22	9.29	9.2	9.29	41,758	386,052	73.9	73.9	###
2005-Aug-30 Tue	9.25	9.25	9.2	9.2			###	###	0.7
2005-Aug-29 Mon	9.4	9.4	###	9.2			###	###	0.7
2005-Aug-26 Fri	9.4	9.44	9.4	9.4	84,325	794,341	###	###	###
2005-Aug-25 Thu	9.45	9.5	9.45	9.45			###	###	0.7
2005-Aug-24 Wed	9.45	9.5	###	9.5	26,983	###	###	###	0.7
2005-Aug-23 Tue	9.5	9.5	9.4	9.44	8,827	###	33.3	33.3	0.7
2005-Aug-22 Mon	9.45	9.75	9.4	9.59	31,647	303,020	79.6	79.6	0.7
2005-Aug-19 Fri	###	9.41	###	9.4	3,224	###	###	###	###
2005-Aug-18 Thu	###	###	###	###			###	###	0.0
2005-Aug-17 Wed	###	###	###	###	7,820	0	###	###	0.0
2005-Aug-16 Tue	###	###	###	###	9,440	0	66.0	66.0	0.0
2005-Aug-15 Mon	9.4	9.4	9.21	9.26	23,257	###	22.3	22.3	###
2005-Aug-12 Fri	9.4	9.46	###	9.4	45,345	214,481	68.6	68.6	###
2005-Aug-11 Thu	###	###	###	###	19,281	0	68.0	68.0	0.0
2005-Aug-10 Wed	###	9.4	###	###	16,755	78,748	71.9	71.9	0.0
2005-Aug-09 Tue	9.45	9.45	###	###	28,980	###	###	###	0.0
2005-Aug-08 Mon	###	9.4	###	###			88.4	88.4	0.0
2005-Aug-05 Fri	###	###	9	###	62,256	280,152	###	###	0.0
2005-Aug-04 Thu	###	###	###	###	22,545	0	###	###	0.0
2005-Aug-03 Wed	9.48	9.48	9.28	###			###	###	0.0
2005-Aug-02 Tue	###	###	9.41	9.46			###	###	0.7
2005-Aug-01 Mon	###	###	###	###	14,972	0	72.9	72.9	0.0
2005-Jul-29 Fri	9.79	9.8	9.59	###	18,055	175,043	###	###	0.0
2005-Jul-28 Thu	###	9.75	9.51	9.56	20,050	193,081	24.1	24.1	0.7
2005-Jul-27 Wed	9.54	###	9.52	9.52			###	###	###
2005-Jul-26 Tue	###	###	###	9.51	37,076	0	###	###	###
2005-Jul-25 Mon	9.2	###	###	###	34,641	0	82.7	82.7	0.0
2005-Jul-22 Fri	9.4	9.45	9.2	9.21			14.5	14.5	0.7
2005-Jul-21 Thu	###	###	###	###	46,151	0	88.8	88.8	0.0
2005-Jul-20 Wed	###	###	###	###	30,588	0	67.9	67.9	0.0
2005-Jul-19 Tue	8.7	###	###	9	69,942	0	###	###	0.6
2005-Jul-18 Mon	###	8.7	###	8.7	65,757	286,042	###	###	###
2005-Jul-15 Fri	8.4	8.4	8.29	###	54,322	###	###	###	0.0
2005-Jul-14 Thu	###	8.4	8.25	###			###	###	0.0
2005-Jul-13 Wed	8.5	8.57	###	###			21.7	21.7	0.0
2005-Jul-12 Tue	8.45	8.51	8.45	8.49			75.7	75.7	###
2005-Jul-11 Mon	###	###	###	8.42			###	###	###
2005-Jul-08 Fri	###	###	8.52	###	56,050	238,773	24.0	24.0	0.0
2005-Jul-07 Thu	8.78	8.79	8.51	8.7	22,120	###	###	###	###
2005-Jul-06 Wed	###	###	8.72	8.79			###	###	0.6
2005-Jul-05 Tue	8.89	9	8.8	###	104,041	###	68.4	68.4	0.0
2005-Jul-04 Mon	###	###	8.88	8.89			###	###	###
2005-Jul-01 Fri	###	###	###	###	80,944	0	61.2	61.2	0.0
2005-Jun-30 Thu	9	###	###	###	21,557	0	###	###	0.0
2005-Jun-29 Wed	###	9	###	###	31,143	140,143	73.1	73.1	0.0
2005-Jun-28 Tue	8.86	###	8.85	###	13,026	57,640	68.4	68.4	0.0
2005-Jun-27 Mon	###	###	8.89	###	51,543	###	73.3	73.3	0.0
2005-Jun-24 Fri	9	9	8.8	###	21,440	###	###	###	0.0
2005-Jun-23 Thu	8.84	###	8.84	9	12,587	###	85.1	85.1	0.6
2005-Jun-22 Wed	9	9	8.8	8.88			24.9	24.9	0.6
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	9	9	###	###			33.3	33.3	0.0
2005-Jun-17 Fri	9	###	9	###	66,825	###	###	###	0.0
2005-Jun-16 Thu	9	9	###	###	26,125	###	###	###	0.0
2005-Jun-15 Wed	9	9	8.8	9			69.2	69.2	0.6
2005-Jun-14 Tue	###	###	###	9	12,247	0	###	###	0.6
2005-Jun-10 Fri	###	###	###	###	12,373	0	###	###	0.0
2005-Jun-09 Thu	###	###	###	###	7,622	0	34.9	34.9	0.0
2005-Jun-08 Wed	###	###	###	###	9,650	0	69.3	69.3	0.0
2005-Jun-07 Tue	###	###	9	9	27,429	###	19.9	19.9	0.6
2005-Jun-06 Mon	9.44	9.45	###	###			10.6	10.6	0.0
2005-Jun-03 Fri	9.21	9.42	9.21	9.42			###	###	0.7
2005-Jun-02 Thu	###	9.41	###	###			###	###	0.0
2005-Jun-01 Wed	9	###	###	9	20,227	0	67.8	67.8	0.6
2005-May-31 Tue	9	9	8.82	9	37,152	331,024	###	###	0.6
2005-May-30 Mon	###	###	8.84	9	24,786	109,554	21.5	21.5	0.6
2005-May-27 Fri	8.8	###	8.79	###			91.8	91.8	0.0
2005-May-26 Thu	###	###	8.8	8.8	29,879	###	21.6	21.6	0.6
2005-May-25 Wed	8.89	###	8.85	8.88			34.9	34.9	0.6
2005-May-24 Tue	8.75	###	8.75	###	20,751	90,785	###	###	0.0
2005-May-23 Mon	###	8.8	###	8.78	16,942	74,544	80.6	80.6	0.6
2005-May-20 Fri	8.5	8.7	8.5	8.7			###	###	###
2005-May-19 Thu	8.5	8.7	8.49	8.49	24,548	###	###	###	###
2005-May-18 Wed	8.46	###	8.43	8.5			70.3	70.3	0.6
2005-May-17 Tue	8.86	8.86	8.5	8.5			###	###	0.6
2005-May-16 Mon	###	###	8.85	8.85			35.8	35.8	0.6
2005-May-13 Fri	###	###	###	###	8,976	0	68.6	68.6	0.0
2005-May-12 Thu	###	9	###	###	18,656	83,952	24.3	24.3	0.0
2005-May-11 Wed	8.8	###	8.79	###			###	###	0.0
2005-May-10 Tue	###	###	9	###	6,886	30,987	###	###	0.0
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	9	###	9	###			72.2	72.2	0.0
2005-May-05 Thu	###	###	9	9			###	###	0.6
2005-May-04 Wed	9	9.24	9	###	33,649	306,878	###	###	0.0
2005-May-03 Tue	###	###	###	###			###	###	0.0
2005-May-02 Mon	9.25	###	9.25	###	11,575	###	80.6	80.6	0.0
2005-Apr-29 Fri	9.51	9.51	9.28	###			20.6	20.6	0.0
2005-Apr-28 Thu	9.5	9.55	9.47	9.53			75.3	75.3	###
2005-Apr-27 Wed	9.58	9.58	9.5	9.5			30.5	30.5	0.7
2005-Apr-26 Tue	9.44	9.52	9.44	9.51			###	###	###
2005-Apr-22 Fri	###	###	9.4	9.5			###	###	0.7
2005-Apr-21 Thu	9.45	9.57	9.45	9.55	24,540	233,375	###	###	0.7
2005-Apr-20 Wed	###	9.51	###	9.45	59,346	###	###	###	0.7
2005-Apr-19 Tue	9.4	###	###	###	39,659	0	23.3	23.3	0.0
2005-Apr-18 Mon	9.58	9.58	###	9.4	60,156	288,147	###	###	###
2005-Apr-15 Fri	###	###	9.73	9.81	35,142	###	###	###	###
2005-Apr-14 Thu	###	###	9.89	###	20,746	102,588	###	###	0.0
2005-Apr-13 Wed	###	###	###	###			###	###	0.0
2005-Apr-12 Tue	###	###	###	###			72.3	72.3	0.0
2005-Apr-11 Mon	###	###	9.87	###			42.1	42.1	0.0
2005-Apr-08 Fri	9.72	10.26	9.72	###			88.4	88.4	0.0
2005-Apr-07 Thu	9.5	###	9.5	9.56	30,620	145,445	76.2	76.2	0.7
2005-Apr-06 Wed	9.5	9.7	9.5	9.5			###	###	0.7
2005-Apr-05 Tue	9.55	###	9.5	9.5	83,086	394,658	###	###	0.7
2005-Apr-04 Mon	###	###	9.5	9.5			23.3	23.3	0.7
2005-Apr-01 Fri	9.71	9.8	9.57	###	28,681	277,775	26.1	26.1	0.0
2005-Mar-31 Thu	9.45	###	9.21	###			82.2	82.2	0.0
2005-Mar-30 Wed	9.82	9.82	###	9.45	100,855	###	###	###	0.7
2005-Mar-29 Tue	###	###	9.82	9.83			###	###	0.7
2005-Mar-24 Thu	###	###	###	###	15,686	0	79.3	79.3	0.0
2005-Mar-23 Wed	###	###	###	###	19,822	0	###	###	0.0
2005-Mar-22 Tue	10.49	10.49	###	###	41,787	219,172	13.6	13.6	0.0
2005-Mar-21 Mon	10.2	10.49	10.2	10.49			89.2	89.2	###
2005-Mar-18 Fri	###	10.24	###	10.24			67.3	67.3	###
2005-Mar-17 Thu	###	###	###	10.25	38,757	0	31.2	31.2	0.7
2005-Mar-16 Wed	###	###	###	###			84.5	84.5	0.0
2005-Mar-15 Tue	###	###	###	###	12,370	0	###	###	0.0
2005-Mar-14 Mon	###	###	###	###			###	###	0.0
2005-Mar-11 Fri	9.85	###	9.85	###	25,745	###	###	###	0.0
2005-Mar-10 Thu	###	###	9.84	9.86			###	###	0.7
2005-Mar-09 Wed	9.85	###	9.85	###	37,374	###	78.8	78.8	0.0
2005-Mar-08 Tue	###	###	###	###	46,726	0	68.8	68.8	0.0
2005-Mar-07 Mon	###	###	9.81	###	64,783	###	68.4	68.4	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###			26.1	26.1	0.0
2005-Mar-02 Wed	10.2	10.2	###	###			###	###	0.0
2005-Mar-01 Tue	10.5	10.5	###	###			###	###	0.0
2005-Feb-28 Mon	###	10.26	###	10.26	69,954	###	76.2	76.2	0.7
2005-Feb-25 Fri	###	###	###	###			76.7	76.7	0.0
2005-Feb-24 Thu	###	10.24	###	###	56,729	290,452	###	###	0.0
2005-Feb-23 Wed	10.42	10.42	9.79	###	69,278	700,054	###	###	0.0
2005-Feb-22 Tue	10.75	10.75	10.45	10.5			###	###	0.8
2005-Feb-21 Mon	10.7	10.87	10.7	10.75			###	###	0.8
2005-Feb-18 Fri	10.49	10.7	10.45	10.7			###	###	0.8
2005-Feb-17 Thu	###	###	10.42	10.42	342,041	###	19.2	19.2	0.7
2005-Feb-16 Wed	10.7	10.75	###	###			###	###	0.0
2005-Feb-15 Tue	10.73	10.86	###	###			31.3	31.3	0.0
2005-Feb-14 Mon	10.88	###	###	###	74,657	0	###	###	0.0
2005-Feb-11 Fri	###	###	###	###	40,577	0	###	###	0.0
2005-Feb-10 Thu	10.54	###	10.54	###			###	###	0.0
2005-Feb-09 Wed	10.55	10.76	10.4	10.55			73.8	73.8	###
2005-Feb-08 Tue	10.8	10.8	###	10.57	131,045	707,643	###	###	0.8
2005-Feb-07 Mon	10.7	###	###	10.8			###	###	###
2005-Feb-04 Fri	###	###	10.7	10.7			###	###	0.8
2005-Feb-03 Thu	###	###	11.25	11.29			32.7	32.7	###
2005-Feb-02 Wed	###	###	11.23	###			71.1	71.1	0.0
2005-Feb-01 Tue	###	11.4	###	###	21,257	###	91.2	91.2	0.0
2005-Jan-31 Mon	10.8	###	10.8	###	27,925	###	80.8	80.8	0.0
2005-Jan-28 Fri	10.51	10.75	10.5	10.75	41,784	443,955	86.2	86.2	0.8
2005-Jan-27 Thu	###	###	10.44	10.58	11,956	###	26.7	26.7	0.8
2005-Jan-25 Tue	10.55	###	10.55	###			###	###	0.0
2005-Jan-24 Mon	###	###	10.52	10.58			###	###	0.8
2005-Jan-21 Fri	###	###	###	###			70.6	70.6	0.0
2005-Jan-20 Thu	###	###	10.5	###	11,175	###	31.3	31.3	0.0
2005-Jan-19 Wed	10.71	10.72	###	###	7,077	###	###	###	0.0
2005-Jan-18 Tue	10.73	10.74	###	10.72	237,275	###	39.4	39.4	0.8
2005-Jan-17 Mon	10.77	10.77	###	10.7			###	###	0.8
2005-Jan-14 Fri	10.4	10.75	###	10.75	22,755	###	91.7	91.7	0.8
2005-Jan-13 Thu	10.4	10.45	###	10.45	23,480	122,682	###	###	###
2005-Jan-12 Wed	10.44	10.45	###	###	8,970	###	###	###	0.0
2005-Jan-11 Tue	###	###	10.4	10.4	41,474	###	###	###	0.7
2005-Jan-10 Mon	###	10.56	###	10.5			91.8	91.8	0.8
2005-Jan-07 Fri	###	10.2	###	###			73.8	73.8	0.0
2005-Jan-06 Thu	###	###	9.73	###	46,482	###	###	###	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	###	###	###			###	###	0.0
2004-Dec-31 Fri	###	10.2	###	###	17,380	###	###	###	0.0
2004-Dec-30 Thu	###	###	###	###			82.7	82.7	0.0
2004-Dec-29 Wed	###	###	###	###	8,285	0	25.8	25.8	0.0
2004-Dec-24 Fri	###	###	###	###			73.1	73.1	0.0
2004-Dec-23 Thu	###	###	9.88	###	18,720	92,476	###	###	0.0
2004-Dec-22 Wed	9.74	###	9.74	9.87	18,627	###	80.5	80.5	###
2004-Dec-21 Tue	###	9.74	###	###			###	###	0.0
2004-Dec-20 Mon	9.51	9.7	9.5	###	57,342	550,483	###	###	0.0
2004-Dec-17 Fri	###	###	9.51	9.51	55,387	###	23.7	23.7	###
2004-Dec-16 Thu	###	###	9.52	###	25,354	120,685	###	###	0.0
2004-Dec-15 Wed	9.59	###	9.55	###	34,049	162,583	70.8	70.8	0.0
2004-Dec-14 Tue	###	###	9.55	9.57			###	###	###
2004-Dec-13 Mon	9.7	9.75	###	###			35.1	35.1	0.0
2004-Dec-10 Fri	9.77	9.77	###	9.7	122,520	###	29.5	29.5	0.7
2004-Dec-09 Thu	###	###	9.8	9.8			###	###	0.7
2004-Dec-08 Wed	###	###	9.8	9.85	92,883	455,126	###	###	###
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###			###	###	0.0
2004-Dec-03 Fri	###	###	###	###	77,556	0	###	###	0.0
2004-Dec-02 Thu	10.2	10.2	###	###			###	###	0.0
2004-Dec-01 Wed	###	###	###	###	97,582	0	78.3	78.3	0.0
2004-Nov-30 Tue	###	###	###	###			31.5	31.5	0.0
2004-Nov-29 Mon	###	###	###	###	86,784	0	###	###	0.0
2004-Nov-26 Fri	9.79	###	9.77	###	56,078	273,941	82.0	82.0	0.0
2004-Nov-25 Thu	9.75	9.8	9.73	9.75	33,741	329,480	64.8	64.8	###
2004-Nov-24 Wed	###	9.8	###	9.75	46,729	228,972	69.8	69.8	###
2004-Nov-23 Tue	###	9.8	###	###	67,670	331,583	69.9	69.9	0.0
2004-Nov-22 Mon	9.45	###	###	9.55			###	###	0.7
2004-Nov-19 Fri	9.2	###	###	###			81.9	81.9	0.0
2004-Nov-18 Thu	9.22	9.22	###	9.2			31.6	31.6	0.7
2004-Nov-17 Wed	###	9.25	###	9.22			###	###	0.7
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###	47,524	0	75.1	75.1	0.0
2004-Nov-12 Fri	###	###	###	###			###	###	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	8.88	###			###	###	0.0
2004-Nov-09 Tue	###	9	8.88	###	17,882	###	73.7	73.7	0.0
2004-Nov-08 Mon	8.88	9	8.88	8.88	15,287	###	###	###	0.6
2004-Nov-05 Fri	###	###	8.86	8.88			###	###	0.6
2004-Nov-04 Thu	###	###	###	###			24.5	24.5	0.0
2004-Nov-03 Wed	###	###	###	###	28,786	0	###	###	0.0
2004-Nov-02 Tue	###	###	###	###	32,944	0	###	###	0.0
2004-Nov-01 Mon	8.8	###	8.7	###	31,920	138,852	80.7	80.7	0.0
2004-Oct-29 Fri	8.7	8.8	8.7	8.8	18,548	###	###	###	0.6
2004-Oct-28 Thu	8.8	8.81	8.7	8.72	26,688	233,653	###	###	0.6
2004-Oct-27 Wed	9	9	8.73	###			###	###	0.0
2004-Oct-26 Tue	8.7	###	8.7	###			90.1	90.1	0.0
2004-Oct-25 Mon	8.58	8.7	8.51	###			###	###	0.0
2004-Oct-22 Fri	###	###	###	###	47,446	0	###	###	0.0
2004-Oct-21 Thu	###	###	8.88	###			###	###	0.0
2004-Oct-20 Wed	###	9.2	9	###			29.8	29.8	0.0
2004-Oct-19 Tue	9.2	9.22	###	9.21			71.1	71.1	0.7
2004-Oct-18 Mon	9.2	9.23	###	###			33.0	33.0	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	9.2	9.2	###	###			###	###	0.0
2004-Oct-13 Wed	9.21	9.22	9.2	9.2			29.2	29.2	0.7
2004-Oct-12 Tue	###	9.21	###	9.21	64,951	###	###	###	0.7
2004-Oct-11 Mon	###	###	###	###	83,982	0	###	###	0.0
2004-Oct-08 Fri	9.22	9.22	###	###			18.7	18.7	0.0
2004-Oct-07 Thu	9.25	9.25	###	9.22	91,870	###	30.2	30.2	0.7
2004-Oct-06 Wed	9.26	9.27	9.23	9.26	165,956	###	69.2	69.2	###
2004-Oct-05 Tue	###	###	9.2	9.27			###	###	0.7
2004-Oct-04 Mon	9.22	9.41	9.22	###	43,853	###	85.9	85.9	0.0
2004-Oct-01 Fri	###	9.22	###	9.22	78,272	###	###	###	0.7
2004-Sep-30 Thu	9	9.2	###	###	98,925	455,054	###	###	0.0
2004-Sep-29 Wed	8.85	###	8.52	###	63,521	###	###	###	0.0
2004-Sep-28 Tue	9.23	9.25	###	###			10.5	10.5	0.0
2004-Sep-27 Mon	###	9.23	###	9.23	32,678	###	90.2	90.2	###
2004-Sep-24 Fri	###	###	8.81	###			77.4	77.4	0.0
2004-Sep-23 Thu	8.72	###	8.72	8.8			###	###	0.6
2004-Sep-22 Wed	8.57	8.75	8.55	8.7			79.2	79.2	###
2004-Sep-21 Tue	8.5	8.5	8.47	8.5	11,240	95,371	66.5	66.5	0.6
2004-Sep-20 Mon	8.4	8.5	###	8.5			###	###	0.6
2004-Sep-17 Fri	###	8.43	###	8.4			65.2	65.2	###
2004-Sep-16 Thu	8.4	8.41	###	###	56,344	236,926	23.3	23.3	0.0
2004-Sep-15 Wed	8.4	8.45	###	###	15,021	###	###	###	0.0
2004-Sep-14 Tue	8.44	8.45	8.4	8.44	35,484	298,952	###	###	0.6
2004-Sep-13 Mon	###	8.45	###	8.4	58,052	###	###	###	###
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	8.4	###	###	35,180	147,756	###	###	0.0
2004-Sep-08 Wed	8.27	8.4	8.25	###	20,228	###	###	###	0.0
2004-Sep-07 Tue	8.24	8.26	8.24	8.25	104,124	859,023	72.0	72.0	###
2004-Sep-06 Mon	8.2	8.25	8.2	8.25			###	###	###
2004-Sep-03 Fri	8.2	8.25	8.2	8.25			75.6	75.6	###
2004-Sep-02 Thu	###	8.2	###	8.2			###	###	0.6
2004-Sep-01 Wed	8.2	8.2	###	###	32,370	###	31.3	31.3	0.0
2004-Aug-31 Tue	###	8.25	###	###	16,445	###	###	###	0.0
2004-Aug-30 Mon	###	###	###	###	18,026	0	###	###	0.0
2004-Aug-27 Fri	8.25	8.45	8.25	8.27	6,670	###	###	###	###
2004-Aug-26 Thu	###	8.25	###	8.25			81.1	81.1	###
2004-Aug-25 Wed	8.2	8.2	###	8.2	9,625	###	68.2	68.2	0.6
2004-Aug-24 Tue	###	8.2	###	8.2			###	###	0.6
2004-Aug-23 Mon	8	###	###	8	26,940	0	66.1	66.1	###
2004-Aug-20 Fri	7.84	###	7.82	7.87			###	###	0.6
2004-Aug-19 Thu	7.79	7.8	7.79	7.8			###	###	0.6
2004-Aug-18 Wed	7.7	7.8	7.7	7.75	29,972	232,283	79.9	79.9	###
2004-Aug-17 Tue	###	###	###	###	13,385	0	###	###	0.0
2004-Aug-16 Mon	7.75	7.78	###	###			19.7	19.7	0.0
2004-Aug-13 Fri	###	7.83	###	7.75			81.7	81.7	###
2004-Aug-12 Thu	7.75	7.83	7.7	7.7	12,650	98,227	###	###	0.6
2004-Aug-11 Wed	###	7.82	7.53	7.75	8,975	68,883	88.0	88.0	###
2004-Aug-10 Tue	7.41	###	7.41	###	29,357	###	###	###	0.0
2004-Aug-09 Mon	7.5	7.55	7.47	7.5	19,026	142,885	75.0	75.0	0.5
2004-Aug-06 Fri	7.54	7.54	7.51	7.52			32.1	32.1	0.5
2004-Aug-05 Thu	7.45	7.52	7.45	7.5	91,077	###	76.0	76.0	0.5
2004-Aug-04 Wed	7.45	7.5	7.45	7.48			###	###	0.5
2004-Aug-03 Tue	7.42	7.53	7.42	7.5			80.5	80.5	0.5
2004-Aug-02 Mon	7.46	7.52	7.42	7.42	11,350	84,784	25.2	25.2	0.5
2004-Jul-30 Fri	7.4	7.5	###	###			20.5	20.5	0.0
2004-Jul-29 Thu	7.5	7.5	###	7.4			21.0	21.0	0.5
2004-Jul-28 Wed	7.5	7.58	7.4	7.5	16,570	###	###	###	0.5
2004-Jul-27 Tue	###	###	###	7.5			87.1	87.1	0.5
2004-Jul-26 Mon	7.48	7.48	7.26	7.44	10,857	###	###	###	###
2004-Jul-23 Fri	###	7.48	###	7.48	15,224	###	###	###	0.5
2004-Jul-22 Thu	7.2	###	7.2	7.29	12,820	46,152	###	###	###
2004-Jul-21 Wed	###	###	###	###	29,026	0	69.3	69.3	0.0
2004-Jul-20 Tue	###	###	###	###			###	###	0.0
2004-Jul-19 Mon	###	###	###	###	2,050,858	0	27.7	27.7	0.0
2004-Jul-16 Fri	###	7.2	###	###	47,170	###	###	###	0.0
2004-Jul-15 Thu	###	###	###	###			73.4	73.4	0.0
2004-Jul-14 Wed	###	7.2	###	###			87.5	87.5	0.0
2004-Jul-13 Tue	###	7.2	###	###	54,977	###	21.9	21.9	0.0
2004-Jul-12 Mon	###	###	###	###	27,440	0	###	###	0.0
2004-Jul-09 Fri	6.83	###	6.83	6.85			70.1	70.1	###
2004-Jul-08 Thu	6.87	###	6.83	6.85			###	###	###
2004-Jul-07 Wed	6.83	6.84	6.78	6.81			###	###	###
2004-Jul-06 Tue	6.8	6.83	6.76	6.83	30,750	208,946	68.2	68.2	0.5
2004-Jul-05 Mon	6.8	6.83	6.76	6.8			66.4	66.4	0.5
2004-Jul-02 Fri	6.75	6.83	6.75	6.8	14,550	###	###	###	0.5
2004-Jul-01 Thu	6.8	6.83	###	6.75	166,874	569,874	23.2	23.2	0.5
2004-Jun-30 Wed	6.75	6.83	6.74	6.8			###	###	0.5
2004-Jun-29 Tue	6.8	6.8	6.74	6.8	14,855	###	70.2	70.2	0.5
2004-Jun-28 Mon	6.82	6.82	6.74	6.74	28,745	###	25.3	25.3	###
2004-Jun-25 Fri	6.84	6.84	6.75	6.81	13,480	###	30.6	30.6	###
2004-Jun-24 Thu	6.8	6.84	6.8	6.84			76.9	76.9	0.5
2004-Jun-23 Wed	6.8	6.84	6.8	6.84	31,080	###	75.9	75.9	0.5
2004-Jun-22 Tue	###	###	6.8	6.84	20,345	69,173	27.1	27.1	0.5
2004-Jun-21 Mon	6.7	###	6.7	###	50,682	169,784	91.7	91.7	0.0
2004-Jun-18 Fri	###	6.79	###	6.7	13,750	46,681	###	###	0.5
2004-Jun-17 Thu	6.58	###	6.58	###	35,548	116,952	###	###	0.0
2004-Jun-16 Wed	6.59	###	6.54	6.54			###	###	0.5
2004-Jun-15 Tue	6.48	6.59	6.48	6.59	83,750	###	90.0	90.0	###
2004-Jun-14 Mon	6.4	6.49	6.4	6.49			82.8	82.8	###
2004-Jun-11 Fri	6.4	6.49	6.4	6.49			82.9	82.9	###
2004-Jun-10 Thu	6.4	6.45	6.4	6.4	24,358	###	###	###	0.5
2004-Jun-09 Wed	###	6.4	###	6.4			79.5	79.5	0.5
2004-Jun-08 Tue	###	6.4	###	6.4			82.3	82.3	0.5
2004-Jun-07 Mon	6.29	###	6.29	###			75.0	75.0	0.0
2004-Jun-04 Fri	###	###	6.25	6.29	16,183	50,571	###	###	###
2004-Jun-03 Thu	6.23	###	6.23	###			###	###	0.0
2004-Jun-02 Wed	6.25	###	###	###	33,775	0	74.8	74.8	0.0
2004-Jun-01 Tue	6.21	###	6.21	###	11,275	###	84.9	84.9	0.0
2004-May-31 Mon	6.25	6.25	6.2	6.24			34.0	34.0	0.4
2004-May-28 Fri	6.21	6.24	6.2	6.2	11,577	###	23.6	23.6	0.4
2004-May-27 Thu	6.22	6.25	6.2	6.2			23.1	23.1	0.4
2004-May-26 Wed	6.22	6.24	6.21	6.23			###	###	0.4
2004-May-25 Tue	6.22	6.22	6.21	6.22			###	###	0.4
2004-May-24 Mon	6.21	###	6.21	6.22			###	###	0.4
2004-May-21 Fri	6.25	###	6.21	6.25			66.5	66.5	###
2004-May-20 Thu	6.25	6.26	6.25	6.26			73.5	73.5	0.4
2004-May-19 Wed	6.28	6.28	6.24	6.24	28,550	178,723	27.0	27.0	0.4
2004-May-18 Tue	6.25	###	6.2	6.22	16,250	50,375	32.2	32.2	0.4
2004-May-17 Mon	###	###	6.26	6.26			25.0	25.0	0.4
2004-May-14 Fri	###	###	###	###			78.0	78.0	0.0
2004-May-13 Thu	###	###	###	###	20,350	0	31.4	31.4	0.0
2004-May-12 Wed	6.49	6.49	###	###	11,650	###	17.8	17.8	0.0
2004-May-11 Tue	6.48	6.5	6.4	6.4			###	###	0.5
2004-May-10 Mon	6.51	6.51	6.5	6.5	12,050	78,385	###	###	0.5
2004-May-07 Fri	6.55	6.56	6.5	6.5			###	###	0.5
2004-May-06 Thu	6.4	6.45	6.4	6.45			81.0	81.0	###
2004-May-05 Wed	6.41	6.56	6.41	6.56	22,448	145,575	###	###	0.5
2004-May-04 Tue	6.42	6.46	6.41	6.41	17,370	111,775	###	###	0.5
2004-May-03 Mon	6.57	6.57	6.42	6.42			18.0	18.0	0.5
2004-Apr-30 Fri	6.46	6.46	6.42	6.42			###	###	0.5
2004-Apr-29 Thu	6.59	6.59	6.57	6.57	3,428	22,556	###	###	###
2004-Apr-28 Wed	6.57	###	6.51	###	37,273	121,323	75.0	75.0	0.0
2004-Apr-27 Tue	###	###	6.55	6.55			###	###	0.5
2004-Apr-26 Mon	###	###	6.56	###	11,250	###	###	###	0.0
2004-Apr-23 Fri	6.56	###	6.56	6.58	60,352	197,954	###	###	0.5
2004-Apr-22 Thu	6.52	6.55	6.5	6.55			###	###	0.5
2004-Apr-21 Wed	6.44	6.5	###	6.5	22,620	###	###	###	0.5
2004-Apr-20 Tue	6.52	6.53	6.52	6.53			###	###	###
2004-Apr-19 Mon	6.49	6.52	6.49	6.52			###	###	0.5
2004-Apr-16 Fri	6.43	6.49	6.43	6.46			###	###	###
2004-Apr-15 Thu	6.4	6.41	6.4	6.41	31,744	203,320	76.2	76.2	0.5
2004-Apr-14 Wed	6.41	6.41	###	6.41	43,650	###	73.6	73.6	0.5
2004-Apr-13 Tue	6.44	6.44	###	6.41	16,550	###	###	###	0.5
2004-Apr-08 Thu	6.48	6.5	6.42	6.42			###	###	0.5
2004-Apr-07 Wed	6.4	6.49	6.4	6.42	68,970	###	79.0	79.0	0.5
2004-Apr-06 Tue	6.43	6.43	###	###			###	###	0.0
2004-Apr-05 Mon	6.4	6.49	6.4	6.4			###	###	0.5
2004-Apr-02 Fri	6.45	6.45	6.4	6.4			###	###	0.5
2004-Apr-01 Thu	6.4	6.5	6.4	6.49	51,152	###	81.1	81.1	###
2004-Mar-31 Wed	6.5	6.51	###	6.4	44,283	144,141	17.7	17.7	0.5
2004-Mar-30 Tue	###	###	###	###	17,445	0	70.6	70.6	0.0
2004-Mar-29 Mon	###	###	###	###	16,650	0	31.0	31.0	0.0
2004-Mar-26 Fri	6.5	6.5	###	###			14.8	14.8	0.0
2004-Mar-25 Thu	6.48	6.5	6.45	6.5			###	###	0.5
2004-Mar-24 Wed	###	6.5	###	6.48			83.2	83.2	0.5
2004-Mar-23 Tue	###	6.29	###	6.29	24,842	78,128	###	###	###
2004-Mar-22 Mon	6.2	6.2	###	###	112,359	###	34.0	34.0	0.0
2004-Mar-19 Fri	6.29	6.29	6.25	6.26			###	###	0.4
2004-Mar-18 Thu	###	###	6.29	6.29	44,270	139,229	36.3	36.3	###
2004-Mar-17 Wed	6.4	6.4	###	###	296,281	###	###	###	0.0
2004-Mar-16 Tue	###	6.45	###	6.4	30,351	97,881	79.6	79.6	0.5
2004-Mar-15 Mon	6.42	6.45	6.4	6.4			36.2	36.2	0.5
2004-Mar-12 Fri	###	###	6.42	6.43	18,688	59,988	14.1	14.1	###
2004-Mar-11 Thu	6.55	###	6.45	###			###	###	0.0
2004-Mar-10 Wed	6.5	###	6.5	###	22,443	###	###	###	0.0
2004-Mar-09 Tue	6.52	6.52	6.42	6.5	49,350	###	###	###	0.5
2004-Mar-08 Mon	6.5	6.54	6.5	6.54			###	###	0.5
2004-Mar-05 Fri	###	###	###	###			###	###	0.0
2004-Mar-04 Thu	6.45	###	6.42	###			85.6	85.6	0.0
2004-Mar-03 Wed	6.45	6.5	6.44	6.5			76.2	76.2	0.5
2004-Mar-02 Tue	6.5	6.5	6.41	6.41			###	###	0.5
2004-Mar-01 Mon	6.5	6.5	6.48	6.5			69.7	69.7	0.5
2004-Feb-27 Fri	###	###	6.45	6.5			17.7	17.7	0.5
2004-Feb-26 Thu	###	###	###	###	48,453	0	73.5	73.5	0.0
2004-Feb-25 Wed	###	6.72	6.54	###			###	###	0.0
2004-Feb-24 Tue	6.45	6.57	6.45	6.57			###	###	###
2004-Feb-23 Mon	6.5	6.5	6.45	6.45	8,550	###	###	###	###
2004-Feb-20 Fri	6.43	6.49	6.43	6.49	25,642	165,647	75.7	75.7	###
2004-Feb-19 Thu	6.45	6.45	6.42	6.42	28,250	181,788	###	###	0.5
2004-Feb-18 Wed	6.48	6.5	6.4	6.4			20.3	20.3	0.5
2004-Feb-17 Tue	6.49	6.49	6.45	6.48			29.9	29.9	0.5
2004-Feb-16 Mon	6.49	6.49	6.45	6.48	9,482	61,348	###	###	0.5
2004-Feb-13 Fri	6.45	6.5	6.45	6.45	46,240	###	###	###	###
2004-Feb-12 Thu	6.44	6.44	6.4	6.4			###	###	0.5
2004-Feb-11 Wed	###	6.45	###	6.45			76.1	76.1	###
2004-Feb-10 Tue	6.41	6.45	###	6.4			###	###	0.5
2004-Feb-09 Mon	6.4	6.47	6.4	6.45			###	###	###
2004-Feb-06 Fri	###	6.4	###	###	12,456	39,859	27.3	27.3	0.0
2004-Feb-05 Thu	###	###	6.29	6.29	2,779	###	23.8	23.8	###
2004-Feb-04 Wed	###	6.4	6.29	6.4	24,774	###	###	###	0.5
2004-Feb-03 Tue	###	###	6.29	###	18,586	58,452	79.1	79.1	0.0
2004-Feb-02 Mon	###	###	6.29	###	14,856	46,722	73.1	73.1	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	6.4	6.4	###	###			###	###	0.0
2004-Jan-28 Wed	6.4	6.41	###	6.4			74.8	74.8	0.5
2004-Jan-27 Tue	6.4	6.42	6.4	6.42	117,341	752,155	###	###	0.5
2004-Jan-23 Fri	###	###	###	###	43,278	0	25.8	25.8	0.0
2004-Jan-22 Thu	6.46	6.46	###	###			###	###	0.0
2004-Jan-21 Wed	6.41	6.45	6.41	6.45			###	###	###
2004-Jan-20 Tue	6.4	6.45	###	6.44	29,881	###	73.0	73.0	0.5
2004-Jan-19 Mon	6.4	6.45	6.4	6.4			73.6	73.6	0.5
2004-Jan-16 Fri	6.44	6.45	6.4	6.4			###	###	0.5
2004-Jan-15 Thu	6.44	6.44	6.44	6.44	750	###	68.6	68.6	0.5
2004-Jan-13 Tue	###	6.45	###	6.45	36,043	###	85.3	85.3	###
2004-Jan-12 Mon	###	6.41	###	6.41			75.4	75.4	0.5
2004-Jan-09 Fri	6.45	6.45	6.4	6.4	44,474	285,745	###	###	0.5
2004-Jan-08 Thu	###	6.45	###	6.4			###	###	0.5
2004-Jan-07 Wed	###	6.45	###	6.45			###	###	###
2004-Jan-06 Tue	###	6.45	###	###			29.4	29.4	0.0
2004-Jan-05 Mon	6.45	6.45	6.4	6.41			###	###	0.5
2004-Jan-02 Fri	6.44	6.45	6.4	6.4			19.4	19.4	0.5
2003-Dec-31 Wed	###	6.45	###	6.45			###	###	###
2003-Dec-30 Tue	6.4	6.45	###	###	19,345	62,387	22.6	22.6	0.0
2003-Dec-29 Mon	###	6.4	###	6.4			###	###	0.5
2003-Dec-24 Wed	###	###	###	###			###	###	0.0
2003-Dec-23 Tue	6.4	6.4	###	###			28.5	28.5	0.0
2003-Dec-22 Mon	###	6.45	###	6.4	19,821	63,922	###	###	0.5
2003-Dec-19 Fri	###	###	###	###	57,188	0	###	###	0.0
2003-Dec-18 Thu	6.28	###	6.28	###			79.7	79.7	0.0
2003-Dec-17 Wed	###	###	6.22	###			72.7	72.7	0.0
2003-Dec-16 Tue	6.2	6.29	6.2	6.29			###	###	###
2003-Dec-15 Mon	###	6.24	###	6.24			###	###	0.4
2003-Dec-12 Fri	###	6.2	###	###			###	###	0.0
2003-Dec-11 Thu	###	###	###	###	0				0.0
2003-Dec-10 Wed	###	###	###	###			30.6	30.6	0.0
2003-Dec-09 Tue	6	###	###	6	46,655	0	###	###	0.4
2003-Dec-08 Mon	6	6	###	###	1,515,871	###	###	###	0.0
2003-Dec-05 Fri	###	###	###	###			###	###	0.0
2003-Dec-04 Thu	6	###	###	###			74.0	74.0	0.0
2003-Dec-03 Wed	6	6	###	6			###	###	0.4
2003-Dec-02 Tue	###	###	###	###			74.9	74.9	0.0
2003-Dec-01 Mon	6	6	###	###	2,023,640	6,070,920	###	###	0.0
2003-Nov-28 Fri	6	6	6	6			###	###	0.4
2003-Nov-27 Thu	6	6	###	6			67.7	67.7	0.4
2003-Nov-26 Wed	###	6	###	6	26,377	###	77.1	77.1	0.4
2003-Nov-25 Tue	###	###	###	###	38,275	0	36.4	36.4	0.0
2003-Nov-24 Mon	6	6	5.85	###			26.8	26.8	0.0
2003-Nov-21 Fri	###	6	###	6	6,750	20,250	###	###	0.4
2003-Nov-20 Thu	6	6	6	6			###	###	0.4
2003-Nov-19 Wed	###	6	###	###			###	###	0.0
2003-Nov-18 Tue	###	###	6	6			###	###	0.4
2003-Nov-17 Mon	###	###	###	###			###	###	0.0
2003-Nov-14 Fri	###	###	###	###	58,545	0	###	###	0.0
2003-Nov-13 Thu	6.2	6.25	###	###	26,778	83,681	31.2	31.2	0.0
2003-Nov-12 Wed	###	###	###	6.2			83.0	83.0	0.4
2003-Nov-11 Tue	6.25	6.25	###	###			###	###	0.0
2003-Nov-10 Mon	###	###	6.25	6.25			###	###	###
2003-Nov-07 Fri	6.45	6.5	###	###	34,020	###	16.2	16.2	0.0
2003-Nov-06 Thu	6.45	6.45	6.45	6.45	4,527	###	###	###	###
2003-Nov-05 Wed	###	6.5	###	###			78.5	78.5	0.0
2003-Nov-04 Tue	###	6.43	###	###			###	###	0.0
2003-Nov-03 Mon	6.4	6.43	###	6.43	71,551	###	###	###	###
2003-Oct-31 Fri	6.49	6.5	###	6.44	53,778	174,778	###	###	0.5
2003-Oct-30 Thu	6.5	6.5	6.48	6.49	22,079	###	###	###	###
2003-Oct-29 Wed	6.54	6.56	6.49	6.5	35,821	###	30.9	30.9	0.5
2003-Oct-28 Tue	###	###	6.5	6.5	18,150	58,987	###	###	0.5
2003-Oct-27 Mon	6.53	###	6.53	6.58	44,254	144,489	###	###	0.5
2003-Oct-24 Fri	6.54	6.54	6.5	6.53			40.5	40.5	###
2003-Oct-23 Thu	###	6.7	###	###			35.7	35.7	0.0
2003-Oct-22 Wed	6.7	6.78	###	###	43,074	146,020	36.1	36.1	0.0
2003-Oct-21 Tue	6.78	6.8	6.7	6.7			24.9	24.9	0.5
2003-Oct-20 Mon	###	6.79	###	6.75			77.6	77.6	0.5
2003-Oct-17 Fri	6.55	###	6.55	###			77.8	77.8	0.0
2003-Oct-16 Thu	6.48	###	6.48	6.53	19,482	63,121	###	###	###
2003-Oct-15 Wed	###	###	6.5	6.53			29.9	29.9	###
2003-Oct-14 Tue	###	###	6.58	###	54,150	178,153	69.4	69.4	0.0
2003-Oct-13 Mon	6.51	###	6.51	###			###	###	0.0
2003-Oct-10 Fri	6.54	6.55	6.48	6.5	1,187,945	###	26.9	26.9	0.5
2003-Oct-09 Thu	6.54	6.59	6.5	6.54			###	###	0.5
2003-Oct-08 Wed	###	###	6.5	6.5	13,056	###	19.2	19.2	0.5
2003-Oct-07 Tue	6.5	###	6.5	6.59			###	###	###
2003-Oct-06 Mon	6.4	6.5	6.4	6.4	51,448	###	69.9	69.9	0.5
2003-Oct-03 Fri	6.2	###	6.2	###	29,623	###	81.7	81.7	0.0
2003-Oct-02 Thu	###	6.2	###	6.2			###	###	0.4
2003-Oct-01 Wed	6.2	6.23	###	###	44,041	137,187	###	###	0.0
2003-Sep-30 Tue	###	6.2	###	6.2			72.6	72.6	0.4
2003-Sep-29 Mon	###	###	###	###	52,881	0	###	###	0.0
2003-Sep-26 Fri	###	###	###	###	7,779	0	###	###	0.0
2003-Sep-25 Thu	###	###	###	###			71.4	71.4	0.0
2003-Sep-24 Wed	6	###	6	###			78.3	78.3	0.0
2003-Sep-23 Tue	6	6	###	###			###	###	0.0
2003-Sep-22 Mon	###	###	###	###			26.6	26.6	0.0
2003-Sep-19 Fri	###	###	###	###	552,328	0	###	###	0.0
2003-Sep-18 Thu	###	###	###	###			29.2	29.2	0.0
2003-Sep-17 Wed	###	###	###	###	213,476	0	74.4	74.4	0.0
2003-Sep-16 Tue	###	###	###	###	141,322	0	70.6	70.6	0.0
2003-Sep-15 Mon	###	###	6	6			34.2	34.2	0.4
2003-Sep-12 Fri	6	###	6	###			73.7	73.7	0.0
2003-Sep-11 Thu	###	###	###	###			32.1	32.1	0.0
2003-Sep-10 Wed	6	###	###	###	92,684	0	83.9	83.9	0.0
2003-Sep-09 Tue	###	###	5.85	###			###	###	0.0
2003-Sep-08 Mon	###	###	###	###			###	###	0.0
2003-Sep-05 Fri	###	###	###	###	104,350	0	###	###	0.0
2003-Sep-04 Thu	###	###	###	###			63.6	63.6	0.0
2003-Sep-03 Wed	###	###	###	###			###	###	0.0
2003-Sep-02 Tue	###	###	###	###			###	###	0.0
2003-Sep-01 Mon	###	###	###	###			###	###	0.0
2003-Aug-29 Fri	###	###	###	###			18.4	18.4	0.0
2003-Aug-28 Thu	###	6.2	###	6.2			67.9	67.9	0.4
2003-Aug-27 Wed	6.2	6.2	###	###	59,780	###	32.7	32.7	0.0
2003-Aug-26 Tue	6.2	###	6.2	6.2			71.6	71.6	0.4
2003-Aug-25 Mon	###	6.2	###	6.2			###	###	0.4
2003-Aug-22 Fri	###	###	###	###			###	###	0.0
2003-Aug-21 Thu	###	###	###	###	48,278	0	24.0	24.0	0.0
2003-Aug-20 Wed	6	###	###	###			###	###	0.0
2003-Aug-19 Tue	6	###	###	###			###	###	0.0
2003-Aug-18 Mon	###	6	###	6			73.9	73.9	0.4
2003-Aug-15 Fri	###	6	###	###	63,676	191,028	69.2	69.2	0.0
2003-Aug-14 Thu	###	###	5.88	###			###	###	0.0
2003-Aug-13 Wed	5.85	5.86	5.85	5.86			###	###	0.4
2003-Aug-12 Tue	###	###	###	###	14,881	0	###	###	0.0
2003-Aug-11 Mon	###	###	5.86	###	23,156	67,847	###	###	0.0
2003-Aug-08 Fri	###	###	###	###			###	###	0.0
2003-Aug-07 Thu	###	###	###	###	41,575	0	###	###	0.0
2003-Aug-06 Wed	###	###	5.85	###	296,153	866,247	###	###	0.0
2003-Aug-05 Tue	###	###	###	6	115,580	0	###	###	0.4
2003-Aug-04 Mon	6	###	6	###			###	###	0.0
2003-Aug-01 Fri	###	###	###	###	58,427	0	###	###	0.0
2003-Jul-31 Thu	###	###	5.8	###	25,559	74,121	###	###	0.0
2003-Jul-30 Wed	###	###	###	###			28.9	28.9	0.0
2003-Jul-29 Tue	###	###	5.85	###			68.9	68.9	0.0
2003-Jul-28 Mon	###	###	5.86	5.86			###	###	0.4
2003-Jul-25 Fri	5.8	###	5.8	###	119,352	346,120	80.3	80.3	0.0
2003-Jul-24 Thu	5.8	5.83	5.78	5.78			27.0	27.0	0.4
2003-Jul-23 Wed	5.8	5.84	5.78	5.81	33,571	195,047	###	###	###
2003-Jul-22 Tue	5.75	5.82	5.73	5.8	31,050	###	###	###	0.4
2003-Jul-21 Mon	5.79	5.82	5.7	5.7			19.1	19.1	0.4
2003-Jul-18 Fri	5.82	5.82	5.75	5.8			###	###	0.4
2003-Jul-17 Thu	5.8	5.85	5.75	5.85			80.4	80.4	0.4
2003-Jul-16 Wed	5.75	5.85	5.75	5.84	112,354	651,653	###	###	0.4
2003-Jul-15 Tue	5.72	5.75	5.72	5.75	24,845	142,486	###	###	###
2003-Jul-14 Mon	5.75	5.75	5.72	5.72	11,778	67,546	22.7	22.7	0.4
2003-Jul-11 Fri	5.77	5.77	5.74	5.75	15,843	91,176	24.6	24.6	###
2003-Jul-10 Thu	5.8	5.8	5.75	5.75	6,676	38,553	22.5	22.5	###
2003-Jul-09 Wed	5.8	5.85	5.76	5.78	16,050	93,170	27.4	27.4	0.4
2003-Jul-08 Tue	5.78	###	5.78	###	9,725	###	86.5	86.5	0.0
2003-Jul-07 Mon	5.89	5.89	5.7	5.76			###	###	###
2003-Jul-04 Fri	5.85	###	5.84	###			80.6	80.6	0.0
2003-Jul-03 Thu	###	###	5.85	5.87			26.9	26.9	###
2003-Jul-02 Wed	###	###	5.85	5.85	49,920	###	22.6	22.6	0.4
2003-Jul-01 Tue	5.85	###	5.82	###			###	###	0.0
2003-Jun-30 Mon	5.8	5.85	5.76	5.85			###	###	0.4
2003-Jun-27 Fri	###	###	5.75	5.79			15.9	15.9	###
2003-Jun-25 Wed	5.71	5.84	5.71	5.75	30,842	###	75.3	75.3	###
2003-Jun-24 Tue	5.57	5.75	5.57	###			###	###	0.0
2003-Jun-23 Mon	5.5	###	5.5	5.59			82.8	82.8	###
2003-Jun-20 Fri	5.41	5.53	5.41	5.52			83.3	83.3	0.4
2003-Jun-19 Thu	5.45	5.5	5.41	5.41			22.3	22.3	###
2003-Jun-18 Wed	5.41	5.47	5.41	5.45			###	###	###
2003-Jun-17 Tue	5.45	5.48	5.4	5.4			26.0	26.0	0.4
2003-Jun-16 Mon	###	5.41	###	###			###	###	0.0
2003-Jun-13 Fri	###	###	###	###	58,527	0	###	###	0.0
2003-Jun-12 Thu	###	5.4	###	5.4			###	###	0.4
2003-Jun-11 Wed	###	###	5.24	###			75.5	75.5	0.0
2003-Jun-10 Tue	5.25	###	5.25	###			###	###	0.0
2003-Jun-06 Fri	###	###	5.25	5.27	40,940	###	24.7	24.7	###
2003-Jun-05 Thu	5.25	###	5.25	###			78.0	78.0	0.0
2003-Jun-04 Wed	5.22	5.22	5.22	5.22			74.2	74.2	0.4
2003-Jun-03 Tue	###	###	5.22	5.22	28,050	###	21.4	21.4	0.4
2003-Jun-02 Mon	###	###	5.28	5.28	13,679	###	28.6	28.6	0.4
2003-May-30 Fri	###	###	5.28	###			70.8	70.8	0.0
2003-May-29 Thu	###	###	5.29	###			###	###	0.0
2003-May-28 Wed	###	###	5.28	5.28			###	###	0.4
2003-May-27 Tue	5.27	###	5.25	5.27			75.4	75.4	###
2003-May-26 Mon	###	###	###	###			###	###	0.0
2003-May-23 Fri	###	###	###	###	15,170	0	###	###	0.0
2003-May-22 Thu	###	###	###	###			25.7	25.7	0.0
2003-May-21 Wed	###	###	###	###			###	###	0.0
2003-May-20 Tue	###	5.4	###	###			31.0	31.0	0.0
2003-May-19 Mon	5.4	5.4	###	5.4			###	###	0.4
2003-May-16 Fri	###	5.4	###	5.4	22,889	###	###	###	0.4
2003-May-15 Thu	###	###	###	###	18,525	0	77.2	77.2	0.0
2003-May-14 Wed	###	###	5.29	5.29			###	###	0.4
2003-May-13 Tue	###	###	###	###	497,242	0	19.4	19.4	0.0
2003-May-12 Mon	5.28	5.4	5.28	###	35,429	###	###	###	0.0
2003-May-09 Fri	5.26	###	5.26	5.27	25,870	###	68.4	68.4	###
2003-May-08 Thu	5.24	###	5.24	5.28			###	###	0.4
2003-May-07 Wed	###	###	5.25	5.26			###	###	0.4
2003-May-06 Tue	###	###	5.26	5.26	187,350	###	###	###	0.4
2003-May-05 Mon	5.26	###	5.26	###	17,545	46,143	84.6	84.6	0.0
2003-May-02 Fri	###	###	5.26	5.26			29.9	29.9	0.4
2003-May-01 Thu	###	###	5.28	5.28			20.0	20.0	0.4
2003-Apr-30 Wed	###	###	###	###	36,243	0	###	###	0.0
2003-Apr-29 Tue	5.25	###	5.22	###			###	###	0.0
2003-Apr-28 Mon	5.2	###	5.2	5.25			80.7	80.7	0.4
2003-Apr-24 Thu	5.26	5.28	5.2	5.2			###	###	###
2003-Apr-23 Wed	5.26	5.28	5.25	5.25			###	###	0.4
2003-Apr-22 Tue	###	###	5.25	5.25	36,740	96,442	14.3	14.3	0.4
2003-Apr-17 Thu	###	###	###	###			###	###	0.0
2003-Apr-16 Wed	###	###	###	###	86,087	0	###	###	0.0
2003-Apr-15 Tue	###	5.4	###	###			28.3	28.3	0.0
2003-Apr-14 Mon	###	5.4	5.28	###	31,550	168,477	82.4	82.4	0.0
2003-Apr-11 Fri	###	###	5.25	5.25			20.0	20.0	0.4
2003-Apr-10 Thu	###	###	5.25	5.29			19.6	19.6	0.4
2003-Apr-09 Wed	###	5.4	5.25	###			24.9	24.9	0.0
2003-Apr-08 Tue	###	###	###	###	687,446	0	###	###	0.0
2003-Apr-07 Mon	###	###	###	###			64.3	64.3	0.0
2003-Apr-04 Fri	###	###	###	###	45,957	0	19.1	19.1	0.0
2003-Apr-03 Thu	###	###	###	###			###	###	0.0
2003-Apr-02 Wed	###	###	###	###			78.6	78.6	0.0
2003-Apr-01 Tue	###	5.2	###	###			29.4	29.4	0.0
2003-Mar-31 Mon	###	5.2	###	5.2			###	###	###
2003-Mar-28 Fri	###	5.2	###	###	12,485	###	73.7	73.7	0.0
2003-Mar-27 Thu	###	###	###	###			###	###	0.0
2003-Mar-26 Wed	5	###	5	###	3,659	9,147	###	###	0.0
2003-Mar-25 Tue	###	###	###	###	116,450	0	###	###	0.0
2003-Mar-24 Mon	5	5	###	###	21,641	###	34.8	34.8	0.0
2003-Mar-21 Fri	###	###	###	###			86.0	86.0	0.0
2003-Mar-20 Thu	###	###	###	###			16.8	16.8	0.0
2003-Mar-19 Wed	###	###	###	###	21,120	0	69.3	69.3	0.0
2003-Mar-18 Tue	###	###	###	###	132,158	0	62.8	62.8	0.0
2003-Mar-17 Mon	###	###	###	###			77.8	77.8	0.0
2003-Mar-14 Fri	###	###	###	###			###	###	0.0
2003-Mar-13 Thu	###	###	5	###			###	###	0.0
2003-Mar-12 Wed	###	###	5	5	49,374	###	32.3	32.3	0.4
2003-Mar-11 Tue	###	###	###	###	90,726	0	###	###	0.0
2003-Mar-10 Mon	5.21	5.21	###	###			###	###	0.0
2003-Mar-07 Fri	5.21	###	5.2	5.2			37.9	37.9	###
2003-Mar-06 Thu	5.22	###	5.2	5.2			###	###	###
2003-Mar-05 Wed	5.2	5.21	###	###			###	###	0.0
2003-Mar-04 Tue	5.2	5.21	###	5.21			75.6	75.6	0.4
2003-Mar-03 Mon	5.2	5.25	5.2	5.2			74.9	74.9	###
2003-Feb-28 Fri	###	5.25	###	###			76.7	76.7	0.0
2003-Feb-27 Thu	###	###	###	###	11,788	0	###	###	0.0
2003-Feb-26 Wed	###	5.2	###	###			###	###	0.0
2003-Feb-25 Tue	###	###	###	###	183,650	0	40.8	40.8	0.0
2003-Feb-24 Mon	###	###	###	###			###	###	0.0
2003-Feb-21 Fri	###	5.2	###	###			###	###	0.0
2003-Feb-20 Thu	###	5.25	###	###			82.5	82.5	0.0
2003-Feb-19 Wed	###	###	###	###			75.3	75.3	0.0
2003-Feb-18 Tue	5.27	5.27	###	###	22,953	60,481	###	###	0.0
2003-Feb-17 Mon	###	5.27	###	5.27	23,345	###	###	###	###
2003-Feb-14 Fri	###	###	###	###			19.5	19.5	0.0
2003-Feb-13 Thu	###	5.21	###	###	35,040	91,279	###	###	0.0
2003-Feb-12 Wed	###	5.2	###	###			###	###	0.0
2003-Feb-11 Tue	5.2	5.2	###	###			33.0	33.0	0.0
2003-Feb-10 Mon	5.27	5.27	5.2	5.2			24.4	24.4	###
2003-Feb-07 Fri	5.28	###	5.26	5.27	37,240	97,941	28.6	28.6	###
2003-Feb-06 Thu	###	###	5.27	5.28			38.5	38.5	0.4
2003-Feb-05 Wed	###	###	###	###	103,276	0	###	###	0.0
2003-Feb-04 Tue	###	###	###	###	17,075	0	###	###	0.0
2003-Feb-03 Mon	5.4	5.4	###	###			36.7	36.7	0.0
2003-Jan-31 Fri	###	5.47	###	###			###	###	0.0
2003-Jan-30 Thu	###	###	5.28	###			71.2	71.2	0.0
2003-Jan-29 Wed	5.29	###	5.29	###			###	###	0.0
2003-Jan-28 Tue	###	###	5.2	5.29	250,248	650,644	41.4	41.4	0.4
2003-Jan-24 Fri	###	###	###	###			###	###	0.0
2003-Jan-23 Thu	5.44	5.44	###	###			###	###	0.0
2003-Jan-22 Wed	###	5.45	###	###			33.2	33.2	0.0
2003-Jan-21 Tue	###	###	5.26	5.26	74,174	195,077	19.5	19.5	0.4
2003-Jan-20 Mon	5.5	5.5	5.4	5.4	132,326	721,176	16.1	16.1	0.4
2003-Jan-17 Fri	5.52	5.52	5.49	5.5	106,325	###	###	###	0.4
2003-Jan-16 Thu	5.59	5.59	5.45	5.5	69,850	385,571	17.8	17.8	0.4
2003-Jan-15 Wed	###	###	###	###			23.9	23.9	0.0
2003-Jan-14 Tue	5.53	###	5.53	###	30,070	83,143	###	###	0.0
2003-Jan-13 Mon	5.41	5.53	5.41	5.53			###	###	###
2003-Jan-10 Fri	5.45	5.49	5.4	5.4	29,650	161,444	###	###	0.4
2003-Jan-09 Thu	###	5.41	###	5.41			78.6	78.6	###
2003-Jan-08 Wed	5.4	5.44	###	5.44			77.3	77.3	0.4
2003-Jan-07 Tue	###	###	###	###			###	###	0.0
2003-Jan-06 Mon	5.2	###	###	###			84.6	84.6	0.0
2003-Jan-03 Fri	###	5.2	###	5.2	41,472	107,827	68.8	68.8	###
2003-Jan-02 Thu	###	###	###	###	0				0.0
2002-Dec-31 Tue	###	###	###	###	13,180	0	66.4	66.4	0.0
2002-Dec-30 Mon	###	###	###	###	19,688	0	###	###	0.0
2002-Dec-27 Fri	###	###	###	###	17,750	0	###	###	0.0
2002-Dec-24 Tue	###	5.2	###	###	16,521	42,954	###	###	0.0
2002-Dec-23 Mon	###	###	###	5			20.1	20.1	0.4
2002-Dec-20 Fri	###	###	###	###	25,652	0	###	###	0.0
2002-Dec-19 Thu	###	###	###	###	16,953	0	67.3	67.3	0.0
2002-Dec-18 Wed	###	5.2	###	###	20,583	###	75.2	75.2	0.0
2002-Dec-17 Tue	###	5.2	###	5.2			73.3	73.3	###
2002-Dec-16 Mon	###	5.2	###	5.2	11,551	###	87.9	87.9	###
2002-Dec-13 Fri	###	###	###	###	6,456	0	16.9	16.9	0.0
2002-Dec-12 Thu	###	###	###	###			76.4	76.4	0.0
2002-Dec-11 Wed	###	###	###	###			###	###	0.0
2002-Dec-10 Tue	###	###	###	###	27,381	0	86.6	86.6	0.0
2002-Dec-09 Mon	###	###	###	###			27.5	27.5	0.0
2002-Dec-06 Fri	###	###	###	###			83.7	83.7	0.0
2002-Dec-05 Thu	###	###	###	###			27.7	27.7	0.0
2002-Dec-04 Wed	###	###	###	###	24,950	0	###	###	0.0
2002-Dec-03 Tue	###	###	###	###			###	###	0.0
2002-Dec-02 Mon	###	###	###	###	46,584	0	###	###	0.0
2002-Nov-29 Fri	###	###	###	###			69.0	69.0	0.0
2002-Nov-28 Thu	###	###	###	###	16,076	0	###	###	0.0
2002-Nov-27 Wed	###	###	###	###	27,350	0	###	###	0.0
2002-Nov-26 Tue	###	5	###	###	53,240	###	36.2	36.2	0.0
2002-Nov-25 Mon	###	5	###	###	41,470	103,675	72.7	72.7	0.0
2002-Nov-22 Fri	###	5	###	###			###	###	0.0
2002-Nov-21 Thu	4.84	###	4.8	###			###	###	0.0
2002-Nov-20 Wed	4.87	4.87	4.8	4.85	43,226	###	###	###	###
2002-Nov-19 Tue	4.85	###	4.85	4.87			###	###	0.3
2002-Nov-18 Mon	4.8	4.85	4.8	4.85			###	###	###
2002-Nov-15 Fri	4.8	4.85	4.8	4.85	10,486	###	###	###	###
2002-Nov-14 Thu	4.85	4.85	4.8	4.8			24.7	24.7	0.3
2002-Nov-13 Wed	###	###	4.82	4.85			26.4	26.4	###
2002-Nov-12 Tue	4.85	4.85	4.85	4.85	0				###
2002-Nov-11 Mon	###	###	4.85	4.85	32,940	79,879	###	###	###
2002-Nov-08 Fri	###	###	###	5			###	###	0.4
2002-Nov-07 Thu	5	5	###	5	134,726	###	77.3	77.3	0.4
2002-Nov-06 Wed	###	5	###	5	2,927,771	7,319,427	88.9	88.9	0.4
2002-Nov-05 Tue	###	###	###	###	472,848	0	79.7	79.7	0.0
2002-Nov-04 Mon	###	###	###	###	8,954	0	###	###	0.0
2002-Nov-01 Fri	###	###	###	###	8,345	0	###	###	0.0
2002-Oct-31 Thu	###	###	###	###	50,059	0	71.8	71.8	0.0
2002-Oct-30 Wed	###	###	4.86	###			###	###	0.0
2002-Oct-29 Tue	5	5	4.87	###			###	###	0.0
2002-Oct-28 Mon	###	###	###	###			10.7	10.7	0.0
2002-Oct-25 Fri	###	###	4.82	###			84.2	84.2	0.0
2002-Oct-24 Thu	###	###	###	###	41,750	0	###	###	0.0
2002-Oct-23 Wed	###	###	###	###			69.4	69.4	0.0
2002-Oct-22 Tue	###	###	###	###	99,285	0	73.3	73.3	0.0
2002-Oct-21 Mon	###	###	###	###			28.5	28.5	0.0
2002-Oct-18 Fri	###	###	###	###	276,553	0	33.0	33.0	0.0
2002-Oct-17 Thu	5	5	###	###	198,482	###	###	###	0.0
2002-Oct-16 Wed	###	###	###	5			23.1	23.1	0.4
2002-Oct-15 Tue	###	###	###	###	184,641	0	14.8	14.8	0.0
2002-Oct-14 Mon	###	###	###	###	59,280	0	25.1	25.1	0.0
2002-Oct-11 Fri	###	###	5	###			###	###	0.0
2002-Oct-10 Thu	###	###	5	###			###	###	0.0
2002-Oct-09 Wed	###	###	###	###			###	###	0.0
2002-Oct-08 Tue	###	###	5	###			###	###	0.0
2002-Oct-07 Mon	###	###	###	###			###	###	0.0
2002-Oct-04 Fri	###	###	###	###	4,097,225	0	###	###	0.0
2002-Oct-03 Thu	###	###	###	###			###	###	0.0
2002-Oct-02 Wed	###	###	###	###			###	###	0.0
2002-Oct-01 Tue	5	###	5	###			###	###	0.0
2002-Sep-30 Mon	###	###	###	###			###	###	0.0
2002-Sep-27 Fri	###	###	###	###	26,940	0	###	###	0.0
2002-Sep-26 Thu	###	###	5	5	5,250	13,125	25.6	25.6	0.4
2002-Sep-25 Wed	###	###	5	5	40,980	102,450	###	###	0.4
2002-Sep-24 Tue	###	###	###	###			###	###	0.0
2002-Sep-23 Mon	###	###	5.29	###			###	###	0.0
2002-Sep-20 Fri	###	###	5.25	###			###	###	0.0
2002-Sep-19 Thu	5.4	5.42	###	###	107,920	###	36.5	36.5	0.0
2002-Sep-18 Wed	5.44	5.44	5.4	5.42	34,570	###	###	###	0.4
2002-Sep-17 Tue	5.42	5.45	5.42	5.44	26,324	143,070	70.7	70.7	0.4
2002-Sep-16 Mon	5.45	5.45	5.42	5.42			###	###	0.4
2002-Sep-13 Fri	5.4	5.48	5.4	5.45			###	###	###
2002-Sep-12 Thu	###	5.4	###	###			###	###	0.0
2002-Sep-11 Wed	5.2	###	5.2	###	47,125	122,525	###	###	0.0
2002-Sep-10 Tue	5.22	5.22	###	5.2			###	###	###
2002-Sep-09 Mon	###	###	5.22	5.22	28,882	75,382	###	###	0.4
2002-Sep-06 Fri	###	5.4	###	###			###	###	0.0
2002-Sep-05 Thu	5.54	5.54	5.4	5.4	43,880	240,023	13.2	13.2	0.4
2002-Sep-04 Wed	5.53	5.54	5.43	5.54	23,340	###	###	###	0.4
2002-Sep-03 Tue	5.48	5.51	5.48	5.5			###	###	0.4
2002-Sep-02 Mon	5.58	5.58	5.58	5.58	0				0.4
2002-Aug-30 Fri	5.5	5.59	5.5	5.58	21,983	###	###	###	0.4
2002-Aug-29 Thu	5.43	5.5	5.4	5.45			###	###	###
2002-Aug-28 Wed	###	5.43	###	5.43			###	###	0.4
2002-Aug-27 Tue	###	###	###	###			###	###	0.0
2002-Aug-26 Mon	5.2	5.25	5.2	5.25	103,089	538,640	###	###	0.4
2002-Aug-23 Fri	###	###	###	###			###	###	0.0
2002-Aug-22 Thu	5.23	5.23	###	###			###	###	0.0
2002-Aug-21 Wed	5.2	5.25	5.2	5.2			73.6	73.6	###
2002-Aug-20 Tue	5.24	5.25	###	5.2			26.0	26.0	###
2002-Aug-19 Mon	###	###	5.23	5.23			###	###	###
2002-Aug-16 Fri	###	###	###	###			95.5	95.5	0.0
2002-Aug-15 Thu	###	###	###	###			###	###	0.0
2002-Aug-14 Wed	4.85	###	4.85	###	106,880	259,183	###	###	0.0
2002-Aug-13 Tue	###	###	4.87	4.87	37,120	90,387	23.6	23.6	0.3
2002-Aug-12 Mon	###	###	4.87	4.87			10.1	10.1	0.3
2002-Aug-09 Fri	###	###	###	###	20,480	0	87.5	87.5	0.0
2002-Aug-08 Thu	###	###	###	###	40,020	0	67.8	67.8	0.0
2002-Aug-07 Wed	4.8	###	4.8	4.86			###	###	0.3
2002-Aug-06 Tue	###	###	###	4.8			94.5	94.5	0.3
2002-Aug-05 Mon	4.75	4.76	###	###	37,145	###	26.2	26.2	0.0
2002-Aug-02 Fri	###	###	4.75	4.75	46,273	###	###	###	###
2002-Aug-01 Thu	###	###	###	###	51,770	0	75.0	75.0	0.0
2002-Jul-31 Wed	###	###	###	###			###	###	0.0
2002-Jul-30 Tue	###	###	###	###	99,740	0	23.3	23.3	0.0
2002-Jul-29 Mon	###	5	###	###	18,150	45,375	69.3	69.3	0.0
2002-Jul-26 Fri	###	###	###	###	98,521	0	###	###	0.0
2002-Jul-25 Thu	###	###	5	5	70,640	###	25.0	25.0	0.4
2002-Jul-24 Wed	###	###	###	###			24.7	24.7	0.0
2002-Jul-23 Tue	###	###	###	###	91,324	0	71.7	71.7	0.0
2002-Jul-22 Mon	4.85	###	4.85	###			92.5	92.5	0.0
2002-Jul-19 Fri	###	###	###	###	49,057	0	###	###	0.0
2002-Jul-18 Thu	###	5.23	###	###	75,845	###	84.9	84.9	0.0
2002-Jul-17 Wed	###	5	4.85	###	69,850	###	###	###	0.0
2002-Jul-16 Tue	5.29	###	###	5	86,928	0	4.2	4.2	0.4
2002-Jul-15 Mon	5.5	5.5	###	###			###	###	0.0
2002-Jul-12 Fri	5.5	5.5	###	5.46	30,776	###	24.9	24.9	###
2002-Jul-11 Thu	5.4	5.55	###	5.53			90.1	90.1	###
2002-Jul-10 Wed	59	59	59	59	0				4.2
2002-Jul-09 Tue	59	59	59	59	0				4.2
2002-Jul-08 Mon	59	59	59	59	0				4.2
2002-Jul-05 Fri	59	59	59	59	0				4.2
2002-Jul-04 Thu	59	59	59	59	0				4.2
2002-Jul-03 Wed	59	59	59	59	0				4.2
2002-Jul-02 Tue	59	59	59	59	0				4.2
2002-Jul-01 Mon	59	59	59	59	0				4.2
2002-Jun-28 Fri	59	59	59	59	0				4.2
2002-Jun-27 Thu	59	59	59	59	0				4.2
2002-Jun-26 Wed	###	###	58.8	59			82.7	82.7	4.2
2002-Jun-25 Tue	58.88	###	58.7	58.8	8,724	256,049	43.2	43.2	4.2
2002-Jun-24 Mon	###	59.41	58.85	58.87			36.2	36.2	###
2002-Jun-21 Fri	59	59.4	###	###	29,748	###	73.8	73.8	0.0
2002-Jun-20 Thu	59.44	59.44	###	###	11,657	346,446	27.3	27.3	0.0
2002-Jun-19 Wed	58.7	59.55	58.7	59.45			###	###	###
2002-Jun-18 Tue	58.85	59	###	###	10,022	295,649	36.8	36.8	0.0
2002-Jun-17 Mon	59.55	59.55	58.85	58.85	7,983	###	30.7	30.7	###
2002-Jun-14 Fri	###	59.75	59	59.7	8,085	480,046	###	###	4.3
2002-Jun-13 Thu	58.79	58.8	###	###			29.1	29.1	0.0
2002-Jun-12 Wed	58.75	58.8	58.75	58.75			###	###	###
2002-Jun-11 Tue	58.5	###	58.5	58.5	1,147	33,549	###	###	4.2
2002-Jun-07 Fri	58.75	58.8	###	###			###	###	0.0
2002-Jun-06 Thu	58.7	58.75	58.5	58.75	3,940	230,982	###	###	###
2002-Jun-05 Wed	58.8	58.81	58.55	58.55	4,040	###	32.4	32.4	4.2
2002-Jun-04 Tue	###	59	58.8	58.8			###	###	4.2
2002-Jun-03 Mon	###	###	58.55	58.8			###	###	4.2
2002-May-31 Fri	###	###	###	###	1,956	0	###	###	0.0
2002-May-30 Thu	###	###	59.51	###	1,255	37,342	###	###	0.0
2002-May-29 Wed	59.8	59.8	###	59.7			###	###	4.3
2002-May-28 Tue	###	###	59.78	59.8			###	###	###
2002-May-27 Mon	###	###	59.5	59.84	6,353	###	34.5	34.5	4.3
2002-May-24 Fri	59	###	###	###	1,778	0	79.4	79.4	0.0
2002-May-23 Thu	59.4	59.5	59	59			###	###	4.2
2002-May-22 Wed	59.49	59.49	###	59.4	9,121	###	###	###	4.2
2002-May-21 Tue	59.5	59.5	###	59.4	3,980	###	35.7	35.7	4.2
2002-May-20 Mon	###	59.5	###	59.5	8,145	###	###	###	4.3
2002-May-17 Fri	###	58.85	58.2	58.5			26.1	26.1	4.2
2002-May-16 Thu	59	59	58.2	59	1,129	66,159	68.4	68.4	4.2
2002-May-15 Wed	###	###	###	###			###	###	0.0
2002-May-14 Tue	59.8	###	59.5	###			30.0	30.0	0.0
2002-May-13 Mon	###	###	59.51	59.51			###	###	###
2002-May-10 Fri	60.5	60.5	###	###	4,784	###	###	###	0.0
2002-May-09 Thu	###	###	###	60.5			###	###	###
2002-May-08 Wed	###	###	###	###			###	###	0.0
2002-May-07 Tue	###	###	59	###			###	###	0.0
2002-May-06 Mon	59.5	59.7	59.25	59.7	2,321	138,041	74.5	74.5	4.3
2002-May-03 Fri	59.5	59.75	59.5	59.5	2,789	###	###	###	4.3
2002-May-02 Thu	59.4	59.5	59	59.4			74.7	74.7	4.2
2002-May-01 Wed	59.49	59.5	58.5	59.5	5,240	###	###	###	4.3
2002-Apr-30 Tue	###	###	59.49	59.49	14,045	###	###	###	###
2002-Apr-29 Mon	59.5	###	59.5	###	5,977	###	###	###	0.0
2002-Apr-26 Fri	59.5	###	59.47	59.5	3,944	117,274	68.8	68.8	4.3
2002-Apr-24 Wed	###	###	59.5	59.5			31.7	31.7	4.3
2002-Apr-23 Tue	59	###	58.25	###			87.6	87.6	0.0
2002-Apr-22 Mon	###	###	###	59.5	8,471	0	###	###	4.3
2002-Apr-19 Fri	###	59	###	59			###	###	4.2
2002-Apr-18 Thu	58.47	58.47	57	57.2			15.0	15.0	4.1
2002-Apr-17 Wed	###	58.5	58	58	20,284	1,181,543	###	###	4.1
2002-Apr-16 Tue	58.49	58.5	###	###			###	###	0.0
2002-Apr-15 Mon	59	59	58.49	58.49			###	###	4.2
2002-Apr-12 Fri	###	59	###	###			30.4	30.4	0.0
2002-Apr-11 Thu	57.4	###	57.4	58.4	39,873	1,144,355	85.5	85.5	###
2002-Apr-10 Wed	57	57.2	56.5	56.85			###	###	###
2002-Apr-09 Tue	55.8	55.8	###	55.8	7,126	###	###	###	4.0
2002-Apr-08 Mon	56	56	55.5	###	4,879	###	37.6	37.6	0.0
2002-Apr-05 Fri	55	###	55	56	6,787	186,642	82.2	82.2	4.0
2002-Apr-04 Thu	53.45	55.5	53.45	55	9,777	###	91.1	91.1	3.9
2002-Apr-03 Wed	52.51	53	52.51	52.78	5,459	287,989	78.1	78.1	3.8
2002-Apr-02 Tue	52.5	###	52.5	52.8	5,251	###	###	###	###
2002-Mar-28 Thu	###	###	51.5	52	9,159	235,844	16.3	16.3	3.7
2002-Mar-27 Wed	###	###	###	###	9,823	0	###	###	0.0
2002-Mar-26 Tue	###	###	###	###			77.1	77.1	0.0
2002-Mar-25 Mon	53.2	###	53.2	53.29			72.7	72.7	###
2002-Mar-22 Fri	###	###	53.2	###	983	26,147	66.9	66.9	0.0
2002-Mar-21 Thu	53.29	###	53.29	###	2,250	59,951	###	###	0.0
2002-Mar-20 Wed	###	###	###	53.29	4,527	0	###	###	###
2002-Mar-19 Tue	###	###	###	###			73.2	73.2	0.0
2002-Mar-18 Mon	53.45	53.45	###	###	5,125	###	35.5	35.5	0.0
2002-Mar-15 Fri	###	###	53.2	###			76.7	76.7	0.0
2002-Mar-14 Thu	53.48	53.48	53	###			###	###	0.0
2002-Mar-13 Wed	50.8	54.55	50.8	53			###	###	3.8
2002-Mar-12 Tue	###	51	###	51	11,683	###	###	###	3.6
2002-Mar-11 Mon	50.429	50.8	50.429	50.79			75.2	75.2	3.6
2002-Mar-08 Fri	51	51	50.56	50.56			27.5	27.5	###
2002-Mar-07 Thu	51	51	50.8	51	5,180	###	69.5	69.5	3.6
2002-Mar-06 Wed	50.8	###	50.8	###			70.8	70.8	0.0
2002-Mar-05 Tue	51	51	50.75	50.83	6,080	309,320	36.8	36.8	###
2002-Mar-04 Mon	51	51	###	51			###	###	3.6
2002-Mar-01 Fri	51	51	###	51			67.2	67.2	3.6
2002-Feb-28 Thu	51	51	###	###	6,120	###	###	###	0.0
2002-Feb-27 Wed	51	###	50.7	50.7	13,145	333,225	40.2	40.2	###
2002-Feb-26 Tue	51	51	50.8	51			###	###	3.6
2002-Feb-25 Mon	51.25	51.25	50.55	51	8,473	431,275	###	###	3.6
2002-Feb-22 Fri	51.2	51.25	51	51.25	15,282	###	71.6	71.6	###
2002-Feb-21 Thu	50.55	51.4	50.55	###	10,347	###	80.0	80.0	0.0
2002-Feb-20 Wed	50.22	50.55	50.22	50.55	17,546	884,055	###	###	###
2002-Feb-19 Tue	###	50.2	###	###	22,384	###	###	###	0.0
2002-Feb-18 Mon	49.5	###	49.5	50	27,643	###	80.5	80.5	###
2002-Feb-15 Fri	48.941	###	###	49	15,120	0	71.3	71.3	3.5
2002-Feb-14 Thu	48.28	48.45	48.25	48.4	22,221	1,074,385	###	###	3.5
2002-Feb-13 Wed	###	###	48.25	###			###	###	0.0
2002-Feb-12 Tue	48.45	48.45	###	###	10,128	245,350	###	###	0.0
2002-Feb-11 Mon	48.45	48.5	47.52	48.4	17,680	###	###	###	3.5
2002-Feb-08 Fri	49.4	49.4	48.5	48.5	11,447	###	16.9	16.9	3.5
2002-Feb-07 Thu	49.5	49.5	###	49.4			###	###	3.5
2002-Feb-06 Wed	48.674	###	48.5	49.4	37,653	913,085	78.1	78.1	3.5
2002-Feb-05 Tue	###	48.55	###	48.55	29,277	###	###	###	3.5
2002-Feb-04 Mon	###	###	###	###			###	###	0.0
2002-Feb-01 Fri	45.485	###	45.485	46.2			###	###	###
2002-Jan-31 Thu	###	###	45	45.273			###	###	###
2002-Jan-30 Wed	45.141	###	45	45			###	###	3.2
2002-Jan-29 Tue	45	###	45	###			###	###	0.0
2002-Jan-28 Mon	45	45	45	45	0				3.2
2002-Jan-25 Fri	###	###	45	45	75,750	1,704,375	31.1	31.1	3.2
2002-Jan-24 Thu	###	###	###	###			###	###	0.0
2002-Jan-23 Wed	###	###	45	###			###	###	0.0
2002-Jan-22 Tue	###	###	45	###	17,756	###	###	###	0.0
2002-Jan-21 Mon	45.2	45.2	###	###	9,053	###	31.7	31.7	0.0
2002-Jan-18 Fri	45.22	45.7	45.145	45.145	26,784	###	32.0	32.0	3.2
2002-Jan-17 Thu	###	###	44.86	###	40,880	###	73.7	73.7	0.0
2002-Jan-16 Wed	44.841	45.25	44.841	###	27,525	1,239,877	69.6	69.6	0.0
2002-Jan-15 Tue	44.174	44.7	44.174	44.7	13,187	###	81.0	81.0	3.2
2002-Jan-14 Mon	44	###	###	44.086	14,787	0	78.7	78.7	3.1
2002-Jan-11 Fri	43.8	###	43.8	###			72.1	72.1	0.0
2002-Jan-10 Thu	43.8	43.8	43.77	43.8	13,420	###	67.2	67.2	3.1
2002-Jan-09 Wed	###	43.8	43.75	43.8	10,025	438,844	###	###	3.1
2002-Jan-08 Tue	43.75	43.8	43.75	43.8	14,485	634,080	###	###	3.1
2002-Jan-07 Mon	43.75	43.8	43.75	43.75			###	###	3.1
2002-Jan-04 Fri	43.75	43.75	43.75	43.75			###	###	3.1
2002-Jan-03 Thu	43.75	43.75	43.7	43.75	3,750	###	74.0	74.0	3.1
2002-Jan-02 Wed	###	###	###	###			###	###	0.0
2001-Dec-31 Mon	###	###	###	###	2,250	0	74.7	74.7	0.0
2001-Dec-28 Fri	43.7	###	43.7	###			###	###	0.0
2001-Dec-27 Thu	43.7	43.7	43.7	43.7			62.2	62.2	###
2001-Dec-24 Mon	43.5	43.7	43.5	43.5			68.3	68.3	3.1
2001-Dec-21 Fri	###	###	43.5	43.5	4,442	###	###	###	3.1
2001-Dec-20 Thu	###	###	43.55	###	8,448	183,955	73.3	73.3	0.0
2001-Dec-19 Wed	43.7	43.7	###	###			34.2	34.2	0.0
2001-Dec-18 Tue	###	43.8	###	###			29.4	29.4	0.0
2001-Dec-17 Mon	###	43.7	###	43.7			###	###	###
2001-Dec-14 Fri	###	###	###	###	5,272	0	###	###	0.0
2001-Dec-13 Thu	43.8	43.8	43.75	43.79	6,422	281,123	35.2	35.2	3.1
2001-Dec-12 Wed	43.7	###	43.7	43.8			77.5	77.5	3.1
2001-Dec-11 Tue	43.71	43.71	###	43.7			32.9	32.9	###
2001-Dec-10 Mon	###	43.8	###	43.7			###	###	###
2001-Dec-07 Fri	###	44.2	###	43.545	29,446	650,756	###	###	###
2001-Dec-06 Thu	42.85	43	42.85	43	31,377	1,346,857	77.7	77.7	###
2001-Dec-05 Wed	42.85	42.85	42.81	42.85	28,021	###	###	###	###
2001-Dec-04 Tue	42.84	42.85	42.84	42.85	17,351	###	73.4	73.4	###
2001-Dec-03 Mon	42.85	42.85	42.7	42.8			###	###	3.1
2001-Nov-30 Fri	42.85	42.85	42.8	42.82			###	###	3.1
2001-Nov-29 Thu	42.85	42.85	42.75	42.75			###	###	###
2001-Nov-28 Wed	42.85	42.85	42.75	42.82			29.0	29.0	3.1
2001-Nov-27 Tue	42.85	42.85	42.84	42.85	6,157	###	72.0	72.0	###
2001-Nov-26 Mon	42.85	43	###	42.85			###	###	###
2001-Nov-23 Fri	42.8	42.85	42.8	42.85	3,548	151,943	###	###	###
2001-Nov-22 Thu	42.85	42.85	42.5	42.5	7,120	303,846	###	###	3.0
2001-Nov-21 Wed	42.5	42.85	42.5	42.85			###	###	###
2001-Nov-20 Tue	41.85	42.5	41.8	42.5	108,088	###	80.9	80.9	3.0
2001-Nov-19 Mon	41.745	41.85	41.7	41.7	11,149	465,749	26.2	26.2	3.0
2001-Nov-16 Fri	###	###	41.8	41.81	12,755	266,579	31.1	31.1	###
2001-Nov-15 Thu	41.89	###	41.89	###	12,320	258,042	###	###	0.0
2001-Nov-14 Wed	41.7	###	41.7	41.89	60,620	1,263,927	69.5	69.5	3.0
2001-Nov-13 Tue	41.5	41.5	###	41.5			###	###	3.0
2001-Nov-12 Mon	###	41.7	###	###			71.0	71.0	0.0
2001-Nov-09 Fri	###	41.7	41.5	###	2,940	###	69.1	69.1	0.0
2001-Nov-08 Thu	###	###	41.55	41.55	851	17,679	###	###	3.0
2001-Nov-07 Wed	###	###	41.8	###	3,527	###	###	###	0.0
2001-Nov-06 Tue	###	###	###	###			###	###	0.0
2001-Nov-05 Mon	###	###	41.5	42			###	###	3.0
2001-Nov-02 Fri	42.22	42.22	###	###			29.6	29.6	0.0
2001-Nov-01 Thu	###	###	42.2	42.22	6,171	###	###	###	3.0
2001-Oct-31 Wed	43	43	42.25	42.25	2,948	125,658	###	###	3.0
2001-Oct-30 Tue	###	42.4	###	42.4			72.1	72.1	3.0
2001-Oct-29 Mon	###	###	42.2	42.21	4,420	###	###	###	###
2001-Oct-26 Fri	###	###	###	###			###	###	0.0
2001-Oct-25 Thu	42.25	42.5	###	###			25.4	25.4	0.0
2001-Oct-24 Wed	###	###	42.25	42.25	3,520	###	###	###	3.0
2001-Oct-23 Tue	###	###	43	43			31.4	31.4	###
2001-Oct-22 Mon	43.4	43.4	###	###	1,847	40,079	25.5	25.5	0.0
2001-Oct-19 Fri	44.25	44.25	43	###			###	###	0.0
2001-Oct-18 Thu	45	45	44.25	44.25			###	###	###
2001-Oct-17 Wed	45	45	44.5	44.5			20.6	20.6	3.2
2001-Oct-16 Tue	###	44.5	44.2	###	4,827	214,077	###	###	0.0
2001-Oct-15 Mon	45.5	45.5	45	45			###	###	3.2
2001-Oct-12 Fri	45.5	###	###	46			81.9	81.9	3.3
2001-Oct-11 Thu	46	###	45.5	45.5			22.3	22.3	3.3
2001-Oct-10 Wed	46.4	46.5	45.5	45.5	4,228	194,488	###	###	3.3
2001-Oct-09 Tue	46.4	46.4	46.4	46.4	70	3,248	###	###	3.3
2001-Oct-08 Mon	###	###	46.5	46.5			28.1	28.1	###
2001-Oct-05 Fri	47.4	47.5	47	47	1,778	###	19.6	19.6	3.4
2001-Oct-04 Thu	46	47.5	46	47.5	4,181	###	89.4	89.4	3.4
2001-Oct-03 Wed	45.5	###	45.5	###			###	###	0.0
2001-Oct-02 Tue	45	45	45	45	83,253	3,746,385	62.2	62.2	3.2
2001-Oct-01 Mon	###	45	###	45			85.7	85.7	3.2
2001-Sep-28 Fri	44	45	44	44	8,355	###	61.2	61.2	3.1
2001-Sep-27 Thu	44	44	44	44			###	###	3.1
2001-Sep-26 Wed	44	44	43.8	44	3,940	###	###	###	3.1
2001-Sep-25 Tue	44	44	44	44			68.4	68.4	3.1
2001-Sep-24 Mon	44	44.5	43.5	###	17,481	###	35.0	35.0	0.0
2001-Sep-21 Fri	45	45	44.8	45			70.4	70.4	3.2
2001-Sep-20 Thu	45.75	45.75	45.5	45.5			###	###	3.3
2001-Sep-19 Wed	46.2	###	###	45.75			25.2	25.2	3.3
2001-Sep-18 Tue	46.857	47	46	46	9,479	440,773	14.6	14.6	3.3
2001-Sep-17 Mon	47	47	46	46.5			###	###	###
2001-Sep-14 Fri	48.8	48.8	47	47	10,726	513,775	###	###	3.4
2001-Sep-13 Thu	48.5	48.51	48.5	48.5			71.1	71.1	3.5
2001-Sep-12 Wed	48.8	48.8	47	47			19.0	19.0	3.4
2001-Sep-11 Tue	###	###	###	###			70.7	70.7	0.0
2001-Sep-10 Mon	###	###	48.51	###			32.3	32.3	0.0
2001-Sep-07 Fri	###	###	###	49.7			28.3	28.3	3.6
2001-Sep-06 Thu	###	###	###	###			###	###	0.0
2001-Sep-05 Wed	###	###	###	###	14,482	0	###	###	0.0
2001-Sep-04 Tue	###	###	###	###	7,081	0	###	###	0.0
2001-Sep-03 Mon	50.8	50.8	###	###	8,051	###	###	###	0.0
2001-Aug-31 Fri	51	51	###	50.8			33.2	33.2	3.6
2001-Aug-30 Thu	52.245	52.25	51.5	51.5			22.7	22.7	3.7
2001-Aug-29 Wed	50	52.5	50	52.25			93.5	93.5	3.7
2001-Aug-28 Tue	49.942	50	###	50	59,245	1,481,125	###	###	###
2001-Aug-27 Mon	###	###	###	###			70.7	70.7	0.0
2001-Aug-24 Fri	49.7	###	49.7	###	7,285	###	73.0	73.0	0.0
2001-Aug-23 Thu	49.5	###	49.49	###	222,977	###	###	###	0.0
2001-Aug-22 Wed	49.5	49.5	49.5	49.5	10,351	512,374	73.5	73.5	3.5
2001-Aug-21 Tue	49.4	49.5	###	49.5			72.6	72.6	3.5
2001-Aug-20 Mon	49.58	49.58	49.5	49.5	11,675	578,379	40.6	40.6	3.5
2001-Aug-17 Fri	49.7	49.7	###	49.7	11,250	###	###	###	3.6
2001-Aug-16 Thu	###	49.7	###	49.7	2,389	###	###	###	3.6
2001-Aug-15 Wed	49.7	49.7	49.55	49.55	41,450	2,056,956	###	###	###
2001-Aug-14 Tue	49.7	49.7	49.7	49.7			74.7	74.7	3.6
2001-Aug-13 Mon	49.85	49.85	49.7	49.7			###	###	3.6
2001-Aug-10 Fri	49.5	50	49.5	49.75	6,120	304,470	###	###	###
2001-Aug-09 Thu	###	###	49.5	49.5	1,950	###	23.5	23.5	3.5
2001-Aug-08 Wed	49.42	50	49.41	49.5	4,680	###	###	###	3.5
2001-Aug-07 Tue	49	49	49	49			72.6	72.6	3.5
2001-Aug-06 Mon	49	49.5	49	49	350	###	###	###	3.5
2001-Aug-03 Fri	50	50	###	50	11,354	283,850	71.8	71.8	###
2001-Aug-02 Thu	50.25	50.5	50.23	50.23	1,626	###	30.4	30.4	3.6
2001-Aug-01 Wed	50.5	50.75	50.5	50.75			###	###	3.6
2001-Jul-31 Tue	50	50.5	50	50.5			###	###	3.6
2001-Jul-30 Mon	###	49	###	49			###	###	3.5
2001-Jul-27 Fri	49	###	###	###			25.6	25.6	0.0
2001-Jul-26 Thu	48.5	49	48.5	49	3,578	174,427	81.2	81.2	3.5
2001-Jul-25 Wed	###	50	48	48.5	9,048	443,352	###	###	3.5
2001-Jul-24 Tue	48.5	48.5	48	48	2,374	114,545	###	###	3.4
2001-Jul-23 Mon	50.5	50.5	48	48			###	###	3.4
2001-Jul-20 Fri	###	51.5	###	###	4,020	###	18.4	18.4	0.0
2001-Jul-19 Thu	52	52	###	###			34.1	34.1	0.0
2001-Jul-18 Wed	53	53	52.5	52.5			30.5	30.5	3.8
2001-Jul-17 Tue	51.85	52	51.85	52	6,050	314,146	###	###	3.7
2001-Jul-16 Mon	51	51.5	51	51.5	520	26,650	###	###	3.7
2001-Jul-13 Fri	51	51.2	51	51.2	1,223	###	###	###	3.7
2001-Jul-12 Thu	50.2	52	50.2	51	11,554	###	80.2	80.2	3.6
2001-Jul-11 Wed	49.5	51	49.5	50	26,258	###	74.9	74.9	###
2001-Jul-10 Tue	48	49.5	48	49.5	4,483	218,546	89.0	89.0	3.5
2001-Jul-09 Mon	47.5	48	47.5	48	642	30,655	###	###	3.4
2001-Jul-06 Fri	47.5	47.5	47.5	47.5	329	15,627	73.4	73.4	3.4
2001-Jul-05 Thu	47.5	47.5	47.5	47.5			69.3	69.3	3.4
2001-Jul-04 Wed	###	47.5	###	47.5			78.3	78.3	3.4
2001-Jul-03 Tue	47	47.49	47	47			66.9	66.9	3.4
2001-Jul-02 Mon	47.26	47.5	47	###			68.1	68.1	0.0
2001-Jun-29 Fri	47.27	47.4	47.26	47.26			28.1	28.1	3.4
2001-Jun-28 Thu	47.5	47.5	###	47.5			###	###	3.4
2001-Jun-27 Wed	47.48	47.5	47.48	47.5			70.8	70.8	3.4
2001-Jun-26 Tue	47.48	47.48	47.48	47.48	0				###
2001-Jun-25 Mon	47.48	47.48	47.48	47.48			71.9	71.9	###
2001-Jun-22 Fri	47.25	47.48	47.25	47.48			###	###	###
2001-Jun-21 Thu	47.48	47.48	46.5	46.8			25.6	25.6	3.3
2001-Jun-20 Wed	47	47.49	47	47.49			76.7	76.7	3.4
2001-Jun-19 Tue	47.5	47.5	47.5	47.5	270	12,825	###	###	3.4
2001-Jun-18 Mon	47.5	47.5	47.5	47.5			74.9	74.9	3.4
2001-Jun-15 Fri	47.5	47.5	47.5	47.5			###	###	3.4
2001-Jun-14 Thu	47.5	47.5	47.5	47.5	2,055	###	###	###	3.4
2001-Jun-13 Wed	47.2	47.55	47.2	47.5			###	###	3.4
2001-Jun-12 Tue	47.5	###	47.5	47.55			75.8	75.8	###
2001-Jun-11 Mon	###	###	###	###	0				0.0
2001-Jun-08 Fri	47	47.2	47	###			###	###	0.0
2001-Jun-07 Thu	47	47	###	47			71.2	71.2	3.4
2001-Jun-06 Wed	###	47	###	47	6,970	###	76.0	76.0	3.4
2001-Jun-05 Tue	###	###	###	###	19,825	0	37.8	37.8	0.0
2001-Jun-04 Mon	47	47.5	47	47	50,440	###	###	###	3.4
2001-Jun-01 Fri	47.5	47.5	47.5	47.5	1,580	75,050	###	###	3.4
2001-May-31 Thu	47	47.5	47	47.5	3,275	154,743	###	###	3.4
2001-May-30 Wed	###	47.4	47	47.4	11,020	520,144	80.3	80.3	3.4
2001-May-29 Tue	47.51	###	47.5	###			78.8	78.8	0.0
2001-May-28 Mon	47	47	47	47	643	30,221	###	###	3.4
2001-May-25 Fri	47.5	47.5	47	47	10,970	###	###	###	3.4
2001-May-24 Thu	47.5	47.5	47	47	3,250	###	25.6	25.6	3.4
2001-May-23 Wed	47.5	47.5	47.4	47.5			###	###	3.4
2001-May-22 Tue	47.5	47.5	47.5	47.5	1,920	###	###	###	3.4
2001-May-21 Mon	47	47.25	47	47			###	###	3.4
2001-May-18 Fri	47	47	47	47	45,480	###	###	###	3.4
2001-May-17 Thu	47.5	47.5	47	47			29.0	29.0	3.4
2001-May-16 Wed	47	###	47	###			###	###	0.0
2001-May-15 Tue	47	47	47	47	7,850	368,950	###	###	3.4
2001-May-14 Mon	48	48	48	48	780	37,440	###	###	3.4
2001-May-11 Fri	48	48	48	48	0				3.4
2001-May-10 Thu	48	48.5	48	48	880	###	68.7	68.7	3.4
2001-May-09 Wed	###	###	###	###	0				0.0
2001-May-08 Tue	46.5	46.5	###	###			25.7	25.7	0.0
2001-May-07 Mon	46	46	46	46	0				3.3
2001-May-04 Fri	###	46	###	46			###	###	3.3
2001-May-03 Thu	###	###	###	###			###	###	0.0
2001-May-02 Wed	44.55	45	44.5	45			76.9	76.9	3.2
2001-May-01 Tue	###	44.7	44.5	44.5	18,555	827,553	35.8	35.8	3.2
2001-Apr-30 Mon	44.489	45	44.48	44.5			72.5	72.5	3.2
2001-Apr-27 Fri	###	###	44.5	44.5	24,847	552,845	4.9	4.9	3.2
2001-Apr-26 Thu	47.25	47.25	###	###	2,554	###	27.4	27.4	0.0
2001-Apr-25 Wed	47	47	47	47	0				3.4
2001-Apr-24 Tue	48	48	47	47			19.7	19.7	3.4
2001-Apr-23 Mon	###	49.5	###	49			76.9	76.9	3.5
2001-Apr-20 Fri	48.5	48.5	48.5	48.5	5,076	246,186	###	###	3.5
2001-Apr-19 Thu	48	48.5	48	48.5	2,854	###	###	###	3.5
2001-Apr-18 Wed	47.5	###	47.5	###			73.1	73.1	0.0
2001-Apr-17 Tue	47.5	47.5	###	47.5			76.6	76.6	3.4
2001-Apr-16 Mon	47.5	47.5	47.5	47.5	0				3.4
2001-Apr-13 Fri	47.5	47.5	47.5	47.5	0				3.4
2001-Apr-12 Thu	47.5	47.5	47.5	47.5			###	###	3.4
2001-Apr-11 Wed	###	###	###	###			###	###	0.0
2001-Apr-10 Tue	47	47.5	###	###	3,420	81,225	36.2	36.2	0.0
2001-Apr-09 Mon	47	47	47	47	0				3.4
2001-Apr-06 Fri	46.4	47	46.4	47	7,370	344,179	80.2	80.2	3.4
2001-Apr-05 Thu	46.2	46.4	46.2	46.4	850	39,355	69.2	69.2	3.3
2001-Apr-04 Wed	46.2	46.2	46.2	46.2			###	###	###
2001-Apr-03 Tue	46.5	47	46.5	47	1,650	###	80.3	80.3	3.4
2001-Apr-02 Mon	46.5	46.5	46.5	46.5	0				###
2001-Mar-30 Fri	46	46.5	46	46.5	2,250	###	###	###	###
2001-Mar-29 Thu	46	46.2	46	46	1,120	###	###	###	3.3
2001-Mar-28 Wed	46.5	46.5	46	46	979	45,278	###	###	3.3
2001-Mar-23 Fri	46	46	46	46			75.5	75.5	3.3
2001-Mar-22 Thu	48	48	48	48	1,840	88,320	###	###	3.4
2001-Mar-21 Wed	47	48	47	48	3,457	###	85.9	85.9	3.4
2001-Mar-20 Tue	47	47.4	47	47	6,480	305,856	69.0	69.0	3.4
2001-Mar-19 Mon	###	47	###	47			###	###	3.4
2001-Mar-16 Fri	###	###	47	47			30.0	30.0	3.4
2001-Mar-15 Thu	###	47	###	###			39.7	39.7	0.0
2001-Mar-14 Wed	###	47	###	47	974	22,889	80.5	80.5	3.4
2001-Mar-13 Tue	47	47	###	###	17,228	404,858	###	###	0.0
2001-Mar-12 Mon	48.75	48.75	###	###			12.7	12.7	0.0
2001-Mar-09 Fri	48	49	48	49			86.6	86.6	3.5
2001-Mar-08 Thu	###	48	###	48	9,327	223,848	###	###	3.4
2001-Mar-07 Wed	46.2	47.8	46.2	47.8	1,550	72,850	91.1	91.1	3.4
2001-Mar-06 Tue	47	47	46.2	46.2	3,121	###	21.1	21.1	###
2001-Mar-05 Mon	###	###	46.2	47			###	###	3.4
2001-Mar-02 Fri	46	48	46	###	1,945	###	92.0	92.0	0.0
2001-Mar-01 Thu	###	46	###	46			###	###	3.3
2001-Feb-28 Wed	###	44.5	44	###	3,346	###	###	###	0.0
2001-Feb-27 Tue	44.4	44.4	44	44			30.2	30.2	3.1
2001-Feb-26 Mon	43.74	44	43.74	44	4,270	187,324	76.6	76.6	3.1
2001-Feb-23 Fri	44	44	43.8	43.8			31.5	31.5	3.1
2001-Feb-22 Thu	44	45	44	44			71.4	71.4	3.1
2001-Feb-21 Wed	44.5	44.5	44.5	44.5			73.3	73.3	3.2
2001-Feb-20 Tue	44	44	44	44			69.8	69.8	3.1
2001-Feb-19 Mon	44.5	44.5	44	44			###	###	3.1
2001-Feb-16 Fri	44	44.5	44	44.5			###	###	3.2
2001-Feb-15 Thu	43.8	44	43.8	44			78.3	78.3	3.1
2001-Feb-14 Wed	43	43.8	43	43.8	1,280	55,552	###	###	3.1
2001-Feb-13 Tue	42.2	43	42.2	43	2,348	100,024	83.9	83.9	###
2001-Feb-12 Mon	42	42	42	42	3,381	###	###	###	3.0
2001-Feb-09 Fri	42	42	42	42	2,448	###	###	###	3.0
2001-Feb-08 Thu	42	42	42	42	77	###	###	###	3.0
2001-Feb-07 Wed	42.4	42.4	42	42	12,688	###	34.0	34.0	3.0
2001-Feb-06 Tue	42	42.5	42	42	17,850	###	71.5	71.5	3.0
2001-Feb-05 Mon	41.2	42	41.2	42	750	###	86.8	86.8	3.0
2001-Feb-02 Fri	40.8	###	40.8	###			76.0	76.0	0.0
2001-Feb-01 Thu	###	###	40.8	40.8	296,784	###	29.9	29.9	2.9
2001-Jan-31 Wed	40	###	40	###			85.9	85.9	0.0
2001-Jan-30 Tue	###	###	###	###			###	###	0.0
2001-Jan-29 Mon	###	###	###	###			72.4	72.4	0.0
2001-Jan-24 Wed	###	###	###	###			###	###	0.0
2001-Jan-23 Tue	38.5	38.5	38.5	38.5	30,070	###	###	###	2.8
2001-Jan-22 Mon	38.25	###	38.25	38.25			###	###	2.7
2001-Jan-19 Fri	38.25	38.25	38.25	38.25	72,181	2,760,923	###	###	2.7
2001-Jan-18 Thu	38.25	38.25	38.25	38.25			###	###	2.7
2001-Jan-17 Wed	38.4	38.4	38.25	38.4	977	37,443	###	###	2.7
2001-Jan-16 Tue	38.4	38.4	38.4	38.4			###	###	2.7
2001-Jan-15 Mon	38.55	38.55	###	###	13,152	###	40.8	40.8	0.0
2001-Jan-12 Fri	38.5	###	38.5	###			72.2	72.2	0.0
2001-Jan-11 Thu	###	###	38.5	38.5			35.4	35.4	2.8
2001-Jan-10 Wed	###	###	38.5	38.5			25.1	25.1	2.8
2001-Jan-09 Tue	###	###	###	###	950	0	74.4	74.4	0.0
2001-Jan-08 Mon	39.25	39.25	###	###	520	###	33.0	33.0	0.0
2001-Jan-05 Fri	###	39.25	38.75	39.25			75.2	75.2	###
2001-Jan-04 Thu	38.21	###	38.21	###	4,885	93,327	###	###	0.0
2001-Jan-03 Wed	38.5	38.5	38.2	38.2			32.5	32.5	2.7
2001-Jan-02 Tue	###	###	###	###			###	###	0.0
2001-Jan-01 Mon	###	###	###	###			###	###	0.0
2000-Dec-29 Fri	###	###	###	###			###	###	0.0
2000-Dec-28 Thu	38.45	38.45	38.45	38.45			73.0	73.0	###
2000-Dec-27 Wed	38.4	38.4	38.4	38.4			67.5	67.5	2.7
2000-Dec-26 Tue	38.4	38.4	38.4	38.4			64.3	64.3	2.7
2000-Dec-25 Mon	38.4	38.4	38.4	38.4			64.3	64.3	2.7
2000-Dec-22 Fri	38.4	38.4	38.4	38.4			64.3	64.3	2.7
2000-Dec-21 Thu	###	###	###	38.2	1,645	0	###	###	2.7
2000-Dec-20 Wed	###	###	38.5	###	6,373	122,680	77.8	77.8	0.0
2000-Dec-19 Tue	###	###	###	###	2,480	0	74.0	74.0	0.0
2000-Dec-18 Mon	###	###	###	###	350	0	81.7	81.7	0.0
2000-Dec-15 Fri	38.44	38.7	38.4	38.7	4,488	###	82.3	82.3	2.8
2000-Dec-14 Thu	38.75	38.75	38.75	38.75	1,022	###	71.1	71.1	2.8
2000-Dec-13 Wed	###	###	38.5	38.8			###	###	###
2000-Dec-12 Tue	###	###	###	###			74.5	74.5	0.0
2000-Dec-11 Mon	###	###	###	###	20,250	0	###	###	0.0
2000-Dec-08 Fri	39.2	39.25	39.2	39.25	1,852	72,644	71.7	71.7	###
2000-Dec-07 Thu	###	###	###	###	3,354	0	68.4	68.4	0.0
2000-Dec-05 Tue	###	###	###	###	21,340	0	###	###	0.0
2000-Dec-04 Mon	###	###	39.4	39.4			33.5	33.5	2.8
2000-Dec-01 Fri	###	###	###	###			68.4	68.4	0.0
2000-Nov-30 Thu	###	###	###	38.8	7,725	0	###	###	###
2000-Nov-28 Tue	###	39.45	###	###	5,950	###	34.2	34.2	0.0
2000-Nov-27 Mon	###	39.5	###	###	2,374	46,886	76.6	76.6	0.0
2000-Nov-24 Fri	###	###	###	###			67.2	67.2	0.0
2000-Nov-23 Thu	###	###	38.5	###			74.9	74.9	0.0
2000-Nov-22 Wed	39.226	39.226	###	###	876	17,180	33.1	33.1	0.0
2000-Nov-21 Tue	###	###	###	###	11,950	0	31.6	31.6	0.0
2000-Nov-20 Mon	39.5	39.7	39.5	39.7			77.3	77.3	2.8
2000-Nov-17 Fri	39.45	39.8	39.4	39.8			###	###	2.8
2000-Nov-16 Thu	###	###	###	###			93.8	93.8	0.0
2000-Nov-15 Wed	38.5	###	###	###			9.5	9.5	0.0
2000-Nov-13 Mon	36.81	###	36.81	###			74.7	74.7	0.0
2000-Nov-10 Fri	###	###	36.8	36.8			26.2	26.2	2.6
2000-Nov-09 Thu	36.5	36.8	36.5	###			67.5	67.5	0.0
2000-Nov-08 Wed	###	###	###	###	4,142	0	11.8	11.8	0.0
2000-Nov-07 Tue	###	###	37.5	37.75			23.0	23.0	###
2000-Nov-06 Mon	###	###	37.5	37.5			###	###	2.7
2000-Nov-03 Fri	###	###	###	###			85.3	85.3	0.0
2000-Nov-02 Thu	35.8	35.8	35.8	35.8	4,770	###	67.0	67.0	2.6
2000-Nov-01 Wed	35.8	35.8	###	35.8			###	###	2.6
2000-Oct-31 Tue	35.8	35.8	35.75	35.8	3,855	###	###	###	2.6
2000-Oct-27 Fri	###	###	35.8	35.8			###	###	2.6
2000-Oct-26 Thu	###	###	35.55	35.55			###	###	###
2000-Oct-25 Wed	35.75	35.75	35.75	35.75			###	###	###
2000-Oct-24 Tue	###	###	###	###	59,855	0	###	###	0.0
2000-Oct-23 Mon	###	###	35.5	###			###	###	0.0
2000-Oct-20 Fri	###	###	###	###			64.4	64.4	0.0
2000-Oct-19 Thu	36.5	36.5	36.5	36.5			###	###	2.6
2000-Oct-18 Wed	###	###	###	###			29.1	29.1	0.0
2000-Oct-17 Tue	36.5	###	36.5	###	655	11,953	###	###	0.0
2000-Oct-16 Mon	36.5	36.5	36.5	36.5			66.4	66.4	2.6
2000-Oct-13 Fri	36.5	36.5	36.5	36.5			68.6	68.6	2.6
2000-Oct-12 Thu	###	###	###	###			###	###	0.0
2000-Oct-11 Wed	36.2	36.2	###	###	11,077	###	###	###	0.0
2000-Oct-10 Tue	###	36.2	###	###	24,284	439,540	74.2	74.2	0.0
2000-Oct-09 Mon	###	###	###	###			###	###	0.0
2000-Oct-06 Fri	###	###	###	###	25,375	0	###	###	0.0
2000-Oct-05 Thu	###	###	###	###			69.3	69.3	0.0
2000-Oct-04 Wed	###	###	###	###	108,020	0	75.5	75.5	0.0
2000-Oct-03 Tue	###	###	35.85	35.88			###	###	2.6
2000-Oct-02 Mon	###	###	###	###			71.0	71.0	0.0
2000-Sep-29 Fri	35.5	35.52	35.5	35.51			64.2	64.2	###
2000-Sep-28 Thu	###	###	###	###	65,248	0	23.3	23.3	0.0
2000-Sep-27 Wed	###	###	###	###			71.1	71.1	0.0
2000-Sep-26 Tue	###	36.2	###	36.2			###	###	2.6
2000-Sep-25 Mon	36.5	36.5	###	###	3,040	55,480	21.4	21.4	0.0
2000-Sep-22 Fri	36.5	36.5	36.5	36.5	180	6,570	83.9	83.9	2.6
2000-Sep-21 Thu	36.5	36.5	###	36.5			76.3	76.3	2.6
2000-Sep-20 Wed	36.5	36.5	36.2	36.5	1,840	66,884	###	###	2.6
2000-Sep-19 Tue	36.5	36.5	36.2	36.5			###	###	2.6
2000-Sep-18 Mon	36.5	36.5	36.5	36.5	80	2,920	###	###	2.6
2000-Sep-15 Fri	36.2	36.5	36.2	36.5	3,170	115,229	###	###	2.6
2000-Sep-14 Thu	###	###	36.2	36.5			28.1	28.1	2.6
2000-Sep-13 Wed	37.5	37.5	###	###	2,885	###	###	###	0.0
2000-Sep-12 Tue	37.5	37.5	###	37.5			75.9	75.9	2.7
2000-Sep-11 Mon	37.5	###	37.5	37.5	2,379	###	###	###	2.7
2000-Sep-08 Fri	###	###	###	###			69.5	69.5	0.0
2000-Sep-07 Thu	37.5	37.5	###	37.5	11,148	209,025	75.6	75.6	2.7
2000-Sep-06 Wed	###	###	###	###	5,855	0	12.0	12.0	0.0
2000-Sep-05 Tue	###	###	38.5	38.5			###	###	2.8
2000-Sep-04 Mon	###	###	###	###			###	###	0.0
2000-Sep-01 Fri	###	###	###	###	3,527	0	###	###	0.0
2000-Aug-31 Thu	###	###	###	###	1,854	0	###	###	0.0
2000-Aug-30 Wed	36.5	###	36.5	###	16,054	292,985	83.7	83.7	0.0
2000-Aug-29 Tue	36.2	36.5	###	36.5			77.9	77.9	2.6
2000-Aug-28 Mon	36.2	36.2	###	###			38.6	38.6	0.0
2000-Aug-25 Fri	###	###	###	###			###	###	0.0
2000-Aug-24 Thu	###	###	###	###	2,674	0	72.4	72.4	0.0
2000-Aug-23 Wed	###	###	###	###	8,340	0	75.6	75.6	0.0
2000-Aug-22 Tue	###	###	###	###			69.3	69.3	0.0
2000-Aug-21 Mon	35.975	###	###	###			###	###	0.0
2000-Aug-18 Fri	###	###	35.8	###	9,184	###	###	###	0.0
2000-Aug-17 Thu	35.8	###	35.8	###	23,682	###	###	###	0.0
2000-Aug-16 Wed	35.7	35.7	35.7	35.7			###	###	2.6
2000-Aug-15 Tue	35.8	35.8	###	###			###	###	0.0
2000-Aug-14 Mon	35.8	35.8	35.7	35.8	3,475	###	###	###	2.6
2000-Aug-11 Fri	35.5	###	35.5	###	26,648	###	67.4	67.4	0.0
2000-Aug-10 Thu	35.85	35.85	35.8	35.8			###	###	2.6
2000-Aug-09 Wed	###	###	###	###			###	###	0.0
2000-Aug-08 Tue	35.8	35.8	35.8	35.8			72.3	72.3	2.6
2000-Aug-07 Mon	35.8	35.8	35.8	35.8			###	###	2.6
2000-Aug-04 Fri	###	###	35.8	35.8	4,780	###	33.6	33.6	2.6
2000-Aug-03 Thu	###	###	###	###	1,550	0	###	###	0.0
2000-Aug-02 Wed	###	###	###	###			###	###	0.0
2000-Aug-01 Tue	###	###	###	###			67.7	67.7	0.0
2000-Jul-31 Mon	###	###	###	###			68.6	68.6	0.0
2000-Jul-28 Fri	###	###	###	###			73.7	73.7	0.0
2000-Jul-27 Thu	###	###	###	###			76.0	76.0	0.0
2000-Jul-26 Wed	35.5	###	35.5	###	2,688	###	###	###	0.0
2000-Jul-25 Tue	###	###	35.5	35.5			26.4	26.4	2.5
2000-Jul-24 Mon	35.75	###	35.75	###			72.7	72.7	0.0
2000-Jul-21 Fri	35.8	35.8	35.25	35.25			###	###	2.5
2000-Jul-20 Thu	###	###	35.8	35.8			###	###	2.6
2000-Jul-19 Wed	###	###	35.8	###	8,621	###	###	###	0.0
2000-Jul-18 Tue	###	###	###	###			70.5	70.5	0.0
2000-Jul-17 Mon	###	###	###	###	10,140	0	71.5	71.5	0.0
2000-Jul-14 Fri	###	###	###	###			###	###	0.0
2000-Jul-13 Thu	###	###	###	###			69.1	69.1	0.0
2000-Jul-12 Wed	35.85	###	35.75	###			###	###	0.0
2000-Jul-11 Tue	###	###	35.85	35.85	5,281	###	###	###	###
2000-Jul-10 Mon	###	###	###	###	4,855	0	67.6	67.6	0.0
2000-Jul-07 Fri	###	###	###	###			65.5	65.5	0.0
2000-Jul-06 Thu	35.85	###	35.85	35.85	30,679	549,921	###	###	###
2000-Jul-05 Wed	###	36.25	35.75	###	4,953	###	###	###	0.0
2000-Jul-04 Tue	###	###	###	###			59.8	59.8	0.0
2000-Jul-03 Mon	###	###	###	36.25			57.6	57.6	###
2000-Jun-30 Fri	36.788	36.79	###	###	35,027	644,321	###	###	0.0
2000-Jun-29 Thu	###	###	36.8	36.8	8,920	164,128	###	###	2.6
2000-Jun-28 Wed	###	37.25	###	37.25			61.1	61.1	###
2000-Jun-27 Tue	37.2	37.2	###	37.2	1,370	25,482	###	###	2.7
2000-Jun-26 Mon	36.8	###	36.8	###			###	###	0.0
2000-Jun-23 Fri	37.2	37.2	36.8	36.8			23.4	23.4	2.6
2000-Jun-22 Thu	###	37.5	###	37.5	4,480	###	###	###	2.7
2000-Jun-21 Wed	37.4	37.4	###	###			31.5	31.5	0.0
2000-Jun-20 Tue	###	###	###	###			###	###	0.0
2000-Jun-19 Mon	###	###	###	###			###	###	0.0
2000-Jun-16 Fri	37.21	###	37.21	###	3,244	60,354	86.4	86.4	0.0
2000-Jun-15 Thu	###	37.2	###	37.2			71.7	71.7	2.7
2000-Jun-14 Wed	36.4	36.5	36.4	36.5			70.9	70.9	2.6
2000-Jun-13 Tue	35.5	36.5	35.5	36.5			88.9	88.9	2.6
2000-Jun-12 Mon	###	###	###	###	0				0.0
2000-Jun-08 Thu	###	36.5	35.5	35.5	3,084	111,024	24.7	24.7	2.5
2000-Jun-07 Wed	###	###	35.5	###			###	###	0.0
2000-Jun-06 Tue	###	###	###	###			###	###	0.0
2000-Jun-05 Mon	###	###	###	###			###	###	0.0
2000-Jun-02 Fri	###	###	###	###			31.6	31.6	0.0
2000-Jun-01 Thu	###	###	36.2	36.2	6,285	113,758	11.1	11.1	2.6
2000-May-31 Wed	38.4	38.4	###	###			###	###	0.0
2000-May-30 Tue	38.5	38.5	38.5	38.5			###	###	2.8
2000-May-29 Mon	37.5	###	37.5	###	5,125	###	###	###	0.0
2000-May-26 Fri	###	###	###	###	10,054	0	68.9	68.9	0.0
2000-May-25 Thu	36.5	36.5	36.5	36.5	224	8,176	###	###	2.6
2000-May-24 Wed	###	###	###	###			38.8	38.8	0.0
2000-May-23 Tue	36.5	36.5	36.5	36.5	26	949	68.7	68.7	2.6
2000-May-22 Mon	36.5	36.5	36.5	36.5			###	###	2.6
2000-May-18 Thu	###	###	###	###	3,470	0	72.9	72.9	0.0
2000-May-17 Wed	38.85	38.85	###	###	2,329	45,240	###	###	0.0
2000-May-16 Tue	38.8	###	38.75	###			###	###	0.0
2000-May-15 Mon	###	###	###	###			35.8	35.8	0.0
2000-May-12 Fri	###	###	38.8	38.8			28.8	28.8	###
2000-May-11 Thu	###	###	###	###	7,650	0	71.7	71.7	0.0
2000-May-10 Wed	###	###	###	###			48.1	48.1	0.0
2000-May-09 Tue	###	39.2	###	###	11,480	###	77.6	77.6	0.0
2000-May-08 Mon	40.29	40.29	###	###			17.6	17.6	0.0
2000-May-04 Thu	40.49	40.49	40	40.49	471	18,955	###	###	2.9
2000-May-03 Wed	40	40.5	40	40	2,275	###	###	###	2.9
2000-May-02 Tue	###	40	39.5	39.5			###	###	###
2000-May-01 Mon	39.2	39.2	###	###	1,356	26,577	50.4	50.4	0.0
2000-Apr-28 Fri	40.5	40.5	40	40	22,080	888,720	###	###	2.9
2000-Apr-27 Thu	41	41	41	41			###	###	2.9
2000-Apr-26 Wed	###	###	41	41			46.0	46.0	2.9
2000-Apr-25 Tue	41	41	41	41	0				2.9
2000-Apr-24 Mon	41	41	41	41	0				2.9
2000-Apr-21 Fri	41	41	41	41	0				2.9
2000-Apr-20 Thu	###	###	41	41			###	###	2.9
2000-Apr-19 Wed	###	###	###	41			77.5	77.5	2.9
2000-Apr-18 Tue	40.5	41	40.5	40.5	8,486	###	69.5	69.5	2.9
2000-Apr-17 Mon	39.927	40.5	39.927	40	17,148	689,581	73.8	73.8	2.9
2000-Apr-14 Fri	43	43	###	###			22.9	22.9	0.0
2000-Apr-13 Thu	###	###	42.25	43			###	###	###
2000-Apr-12 Wed	43	###	43	43	11,470	###	66.6	66.6	###
2000-Apr-11 Tue	43.53	43.53	43	43	15,378	665,329	43.2	43.2	###
2000-Apr-07 Fri	40.5	43	40.5	43			93.0	93.0	###
2000-Apr-06 Thu	###	40	###	40	56,355	###	88.3	88.3	2.9
2000-Apr-05 Wed	###	37.48	###	###	5,884	###	77.6	77.6	0.0
2000-Apr-04 Tue	35.5	###	35.5	###	10,145	180,073	93.7	93.7	0.0
2000-Apr-03 Mon	###	###	###	###			###	###	0.0
2000-Mar-31 Fri	###	###	###	###			###	###	0.0
2000-Mar-30 Thu	36.25	36.25	36.25	36.25	33,346	###	###	###	###
2000-Mar-29 Wed	###	36.25	###	36.25	81,124	1,470,372	67.0	67.0	###
2000-Mar-28 Tue	###	35.75	###	35.75	59,128	###	78.7	78.7	###
2000-Mar-24 Fri	34.5	34.55	34.5	34.5	195,221	###	68.0	68.0	2.5
2000-Mar-23 Thu	34.55	###	34.5	34.5	53,756	###	###	###	2.5
2000-Mar-22 Wed	34.45	###	34.45	###			80.8	80.8	0.0
2000-Mar-21 Tue	###	###	###	###	55,240	0	72.4	72.4	0.0
2000-Mar-20 Mon	###	###	34.89	###	107,755	1,879,785	###	###	0.0
2000-Mar-17 Fri	###	###	###	###			48.4	48.4	0.0
2000-Mar-16 Thu	###	###	34.45	###			###	###	0.0
2000-Mar-15 Wed	35.49	35.49	35.4	35.4			43.4	43.4	2.5
2000-Mar-14 Tue	35.49	35.49	35.4	35.4	2,279	80,779	39.5	39.5	2.5
2000-Mar-13 Mon	35.53	35.53	35.5	35.5	10,087	###	38.3	38.3	2.5
2000-Mar-10 Fri	35.5	35.53	35.5	35.53			###	###	2.5
2000-Mar-09 Thu	35.5	35.5	35.5	35.5			###	###	2.5
2000-Mar-08 Wed	###	###	35.7	###	11,347	202,543	###	###	0.0
2000-Mar-07 Tue	35.5	35.5	###	###	1,573	27,920	32.3	32.3	0.0
2000-Mar-06 Mon	36.477	36.5	###	###			###	###	0.0
2000-Mar-03 Fri	35.8	###	35.5	35.5	6,629	###	38.6	38.6	2.5
2000-Mar-02 Thu	36.2	###	35.5	35.5			27.4	27.4	2.5
2000-Mar-01 Wed	35.8	36.2	35.8	36.2			###	###	2.6
2000-Feb-29 Tue	###	###	35.5	35.5	9,447	167,684	33.0	33.0	2.5
2000-Feb-28 Mon	36.5	36.5	###	###			###	###	0.0
2000-Feb-25 Fri	###	###	35.75	35.75	2,722	48,655	###	###	###
2000-Feb-24 Thu	###	###	35.5	35.5	3,141	55,752	###	###	2.5
2000-Feb-23 Wed	###	###	36.5	36.5			###	###	2.6
2000-Feb-22 Tue	###	###	###	###			72.4	72.4	0.0
2000-Feb-21 Mon	37.5	###	###	###	5,745	0	27.1	27.1	0.0
2000-Feb-18 Fri	37.5	37.5	###	###			32.3	32.3	0.0
2000-Feb-17 Thu	36.5	###	36.5	###	20,350	371,387	###	###	0.0
2000-Feb-16 Wed	36.4	36.52	36.4	36.5			###	###	2.6
2000-Feb-15 Tue	###	36.5	35.5	36.5			72.8	72.8	2.6
2000-Feb-14 Mon	###	###	###	###			68.1	68.1	0.0
2000-Feb-11 Fri	36.5	36.5	36.5	36.5			###	###	2.6
2000-Feb-10 Thu	36.5	36.5	36.5	36.5			###	###	2.6
2000-Feb-09 Wed	36.5	37.5	36.5	36.55	1,379	51,023	67.0	67.0	###
2000-Feb-08 Tue	36.5	36.5	36.5	36.5			###	###	2.6
2000-Feb-07 Mon	###	36.5	###	36.5			75.9	75.9	2.6
2000-Feb-04 Fri	36.5	36.5	36.5	36.5			67.0	67.0	2.6
2000-Feb-03 Thu	36.5	36.5	36.5	36.5			71.3	71.3	2.6
2000-Feb-02 Wed	36.85	36.85	###	###	7,829	144,249	22.6	22.6	0.0
2000-Feb-01 Tue	36.52	36.52	36.5	36.5			###	###	2.6
2000-Jan-31 Mon	###	###	###	###			15.2	15.2	0.0
2000-Jan-28 Fri	###	###	###	###			###	###	0.0
2000-Jan-27 Thu	36.925	###	36.925	###			###	###	0.0
2000-Jan-25 Tue	###	###	37.5	37.5			###	###	2.7
2000-Jan-24 Mon	###	###	###	###			###	###	0.0
2000-Jan-19 Wed	38.25	###	38.25	###	4,273	81,721	###	###	0.0
2000-Jan-18 Tue	###	###	###	###			68.5	68.5	0.0
2000-Jan-17 Mon	###	###	###	###	521	0	38.7	38.7	0.0
2000-Jan-14 Fri	38.5	38.5	###	###	5,787	###	27.3	27.3	0.0
2000-Jan-13 Thu	###	###	###	###			71.1	71.1	0.0
2000-Jan-12 Wed	40	40	###	###			17.3	17.3	0.0
2000-Jan-11 Tue	40	40	###	###			###	###	0.0
2000-Jan-10 Mon	###	40	###	39.75			81.7	81.7	###
2000-Jan-07 Fri	38.2	###	38.2	###			###	###	0.0
2000-Jan-06 Thu	###	###	###	###			71.9	71.9	0.0
2000-Jan-05 Wed	37.75	###	37.75	37.8			###	###	2.7
1999-Dec-31 Fri	38.881	###	38.79	###			###	###	0.0
1999-Dec-30 Thu	38.881	###	38.79	###			###	###	0.0
1999-Dec-29 Wed	37.5	37.5	37.5	37.5			###	###	2.7
1999-Dec-28 Tue	37.5	37.5	37.5	37.5			###	###	2.7
1999-Dec-27 Mon	37.5	37.5	37.5	37.5			###	###	2.7
1999-Dec-24 Fri	37.5	37.5	37.5	37.5			###	###	2.7
1999-Dec-22 Wed	37.5	###	37.5	###			###	###	0.0
1999-Dec-21 Tue	###	###	###	###			###	###	0.0
1999-Dec-17 Fri	###	37.5	###	37.2			71.4	71.4	2.7
1999-Dec-16 Thu	37.5	37.5	36.5	###			###	###	0.0
1999-Dec-15 Wed	###	37.48	###	###	4,371	###	###	###	0.0
1999-Dec-14 Tue	###	37.5	###	###	2,147	40,256	77.5	77.5	0.0
1999-Dec-13 Mon	###	###	###	###			###	###	0.0
1999-Dec-10 Fri	###	###	37.5	37.5	21,045	###	###	###	2.7
1999-Dec-09 Thu	###	###	###	###	21,425	0	###	###	0.0
1999-Dec-08 Wed	###	###	###	###	3,952	0	67.8	67.8	0.0
1999-Dec-07 Tue	38.2	38.2	###	###			###	###	0.0
1999-Dec-06 Mon	39.5	39.5	###	###	2,378	###	16.8	16.8	0.0
1999-Dec-03 Fri	###	###	###	39.5			39.3	39.3	###
1999-Dec-02 Thu	39.5	39.7	39.4	39.4	7,148	###	31.8	31.8	2.8
1999-Dec-01 Wed	###	39.5	###	39.5	5,023	###	72.7	72.7	###
1999-Nov-30 Tue	###	###	38.5	###			73.7	73.7	0.0
1999-Nov-29 Mon	39.5	39.5	39.5	39.5	11,850	468,075	###	###	###
1999-Nov-26 Fri	###	###	###	###			66.2	66.2	0.0
1999-Nov-25 Thu	###	###	###	###	18,270	0	###	###	0.0
1999-Nov-24 Wed	###	###	###	###	2,982	0	###	###	0.0
1999-Nov-23 Tue	###	40	###	40	1,820	###	86.4	86.4	2.9
1999-Nov-22 Mon	###	40	38.7	38.7			###	###	2.8
1999-Nov-19 Fri	###	40	38.7	38.7	748	###	###	###	2.8
1999-Nov-18 Thu	###	###	###	###			66.3	66.3	0.0
1999-Nov-17 Wed	38.7	###	38.7	38.7	3,387	###	###	###	2.8
1999-Nov-16 Tue	38.79	38.79	###	###			###	###	0.0
1999-Nov-15 Mon	38.8	38.8	38.79	38.79			39.4	39.4	###
1999-Nov-12 Fri	###	38.8	###	38.8			79.4	79.4	###
1999-Nov-11 Thu	37.5	###	37.5	###	851	15,956	67.9	67.9	0.0
1999-Nov-10 Wed	37.5	###	37.5	37.5			###	###	2.7
1999-Nov-09 Tue	###	###	###	###			69.2	69.2	0.0
1999-Nov-08 Mon	37.5	37.5	37.5	37.5	671	###	76.8	76.8	2.7
1999-Nov-05 Fri	###	###	###	###			73.2	73.2	0.0
1999-Nov-04 Thu	37.5	37.5	37.5	37.5			72.2	72.2	2.7
1999-Nov-03 Wed	###	###	###	###			88.4	88.4	0.0
1999-Nov-02 Tue	###	###	###	###			70.8	70.8	0.0
1999-Nov-01 Mon	###	###	###	###	56	0	###	###	0.0
1999-Oct-29 Fri	###	###	###	###			###	###	0.0
1999-Oct-28 Thu	###	38.4	###	###			10.7	10.7	0.0
1999-Oct-27 Wed	###	###	###	###			31.6	31.6	0.0
1999-Oct-26 Tue	###	38.5	###	###			###	###	0.0
1999-Oct-25 Mon	38.5	38.5	###	38.5			###	###	2.8
1999-Oct-22 Fri	###	38.5	###	38.5			74.5	74.5	2.8
1999-Oct-20 Wed	###	###	###	###			64.0	64.0	0.0
1999-Oct-19 Tue	39.5	39.5	###	###			###	###	0.0
1999-Oct-18 Mon	###	###	39.85	39.85	53	1,056	46.4	46.4	###
1999-Oct-15 Fri	###	###	###	###	1,384	0	###	###	0.0
1999-Oct-14 Thu	39.5	40	39.5	40	971	###	75.5	75.5	2.9
1999-Oct-13 Wed	40	40	39.53	39.53			22.1	22.1	###
1999-Oct-12 Tue	40	40	40	40			###	###	2.9
1999-Oct-11 Mon	39.5	40	39.5	40	17,656	701,826	77.4	77.4	2.9
1999-Oct-08 Fri	39.5	39.5	39.5	39.5	8,154	322,083	###	###	###
1999-Oct-07 Thu	39.5	40	39.5	40	9,383	372,974	78.4	78.4	2.9
1999-Oct-06 Wed	###	38.5	###	38.5	1,955	###	###	###	2.8
1999-Oct-05 Tue	36.5	36.5	36.5	36.5			72.5	72.5	2.6
1999-Oct-04 Mon	35.5	35.5	35.5	35.5			73.0	73.0	2.5
1999-Oct-01 Fri	###	###	###	###	1,856	0	84.3	84.3	0.0
1999-Sep-30 Thu	###	###	###	###			###	###	0.0
1999-Sep-29 Wed	###	###	###	###			###	###	0.0
1999-Sep-27 Mon	###	###	32.8	###			89.9	89.9	0.0
1999-Sep-24 Fri	###	###	###	###	3,821	0	13.5	13.5	0.0
1999-Sep-23 Thu	###	###	###	###	6,755	0	###	###	0.0
1999-Sep-22 Wed	###	###	34.75	34.75			23.8	23.8	2.5
1999-Sep-21 Tue	###	###	35.5	35.5			###	###	2.5
1999-Sep-20 Mon	36.5	36.5	###	###			###	###	0.0
1999-Sep-17 Fri	###	###	###	###	9,940	0	###	###	0.0
1999-Sep-16 Thu	39.5	39.5	###	###	2,280	###	###	###	0.0
1999-Sep-15 Wed	###	39.5	###	39.5	1,886	37,248	84.9	84.9	###
1999-Sep-14 Tue	38.5	###	38.5	###			###	###	0.0
1999-Sep-13 Mon	###	###	###	###			74.1	74.1	0.0
1999-Sep-10 Fri	40	40	###	39.5			21.2	21.2	###
1999-Sep-09 Thu	39.5	40	39.5	40	50,450	2,005,387	79.1	79.1	2.9
1999-Sep-08 Wed	39.5	39.75	39.5	39.75			75.7	75.7	###
1999-Sep-07 Tue	###	###	39.5	39.5			###	###	###
1999-Sep-06 Mon	###	###	###	###			###	###	0.0
1999-Sep-03 Fri	###	###	###	###			###	###	0.0
1999-Sep-02 Thu	41.51	41.51	41	41.2	13,088	539,945	###	###	2.9
1999-Sep-01 Wed	41	41.5	41	41.5	5,659	###	###	###	3.0
1999-Aug-31 Tue	41	41	41	41	749	###	74.2	74.2	2.9
1999-Aug-30 Mon	41.2	41.2	41	41	9,156	###	###	###	2.9
1999-Aug-27 Fri	41	41	41	41	9,772	400,652	###	###	2.9
1999-Aug-26 Thu	41	41	40.8	41			###	###	2.9
1999-Aug-25 Wed	40.4	41	40.4	41			85.2	85.2	2.9
1999-Aug-24 Tue	###	40.4	40	40.4			85.7	85.7	2.9
1999-Aug-23 Mon	40	41	40	40	7,174	290,547	###	###	2.9
1999-Aug-20 Fri	###	40	###	40			69.0	69.0	2.9
1999-Aug-19 Thu	39.5	39.5	39.5	39.5	63,820	###	71.7	71.7	###
1999-Aug-18 Wed	###	###	###	###			###	###	0.0
1999-Aug-16 Mon	###	###	###	###			###	###	0.0
1999-Aug-13 Fri	36.8	40	36.8	40			98.0	98.0	2.9
1999-Aug-12 Thu	###	40	###	###			###	###	0.0
1999-Aug-11 Wed	38.373	###	38.373	###	5,673	108,845	###	###	0.0
1999-Aug-10 Tue	39.2	39.2	###	###	5,788	113,444	###	###	0.0
1999-Aug-09 Mon	39.2	39.2	39.2	39.2			79.2	79.2	2.8
1999-Aug-06 Fri	40	40	###	###	840	###	###	###	0.0
1999-Aug-05 Thu	40.7	40.7	39.5	39.5			11.3	11.3	###
1999-Aug-04 Wed	###	###	40.7	40.7			28.4	28.4	2.9
1999-Aug-03 Tue	41	41	41	41	674	###	67.7	67.7	2.9
1999-Aug-02 Mon	41	41	41	41	1,541	63,181	76.5	76.5	2.9
1999-Jul-30 Fri	###	41	###	41	2,320	###	84.0	84.0	2.9
1999-Jul-29 Thu	40	40.5	40	40.5			###	###	2.9
1999-Jul-28 Wed	40	40	40	40			71.3	71.3	2.9
1999-Jul-27 Tue	###	###	40	40			19.5	19.5	2.9
1999-Jul-26 Mon	40	41	39.5	41	5,150	207,287	###	###	2.9
1999-Jul-23 Fri	###	40.4	39.5	40			###	###	2.9
1999-Jul-22 Thu	###	###	###	###			69.1	69.1	0.0
1999-Jul-21 Wed	40	40	###	40			72.3	72.3	2.9
1999-Jul-20 Tue	38.5	###	38.5	40	5,474	105,374	91.9	91.9	2.9
1999-Jul-19 Mon	###	###	###	###	5,242	0	###	###	0.0
1999-Jul-16 Fri	37.8	37.8	###	###			36.7	36.7	0.0
1999-Jul-15 Thu	37.5	37.5	37.5	37.5			68.8	68.8	2.7
1999-Jul-14 Wed	37.25	37.7	###	37.7			79.4	79.4	2.7
1999-Jul-13 Tue	###	37.25	36.5	###			###	###	0.0
1999-Jul-12 Mon	37.5	###	37.5	37.5			65.7	65.7	2.7
1999-Jul-09 Fri	###	###	###	###	69,057	0	73.2	73.2	0.0
1999-Jul-08 Thu	###	36.5	35.75	36.5			###	###	2.6
1999-Jul-07 Wed	35.5	35.7	###	35.7			###	###	2.6
1999-Jul-06 Tue	35.5	35.5	###	35.5	2,948	52,327	###	###	2.5
1999-Jul-05 Mon	###	35.5	###	###			73.8	73.8	0.0
1999-Jul-02 Fri	35.49	35.49	###	###	107,270	###	###	###	0.0
1999-Jul-01 Thu	###	35.5	###	35.5	43,351	769,480	75.6	75.6	2.5
1999-Jun-30 Wed	###	###	###	###	20,276	0	70.9	70.9	0.0
1999-Jun-29 Tue	###	34.982	###	34.982	72,980	###	###	###	2.5
1999-Jun-28 Mon	###	###	###	###			###	###	0.0
1999-Jun-25 Fri	34.4	###	###	###	55,026	0	75.2	75.2	0.0
1999-Jun-24 Thu	###	###	###	###			28.4	28.4	0.0
1999-Jun-23 Wed	###	###	###	###	7,489	0	###	###	0.0
1999-Jun-22 Tue	###	###	###	###			20.0	20.0	0.0
1999-Jun-21 Mon	35.7	###	35.7	35.8	7,180	###	###	###	2.6
1999-Jun-18 Fri	35.7	35.8	35.5	###			###	###	0.0
1999-Jun-17 Thu	35.5	###	35.5	###			77.2	77.2	0.0
1999-Jun-16 Wed	###	###	###	###			###	###	0.0
1999-Jun-15 Tue	35.052	35.052	###	###	47,743	836,743	34.8	34.8	0.0
1999-Jun-11 Fri	###	###	34.4	###	7,546	###	75.5	75.5	0.0
1999-Jun-10 Thu	34.5	###	34.2	34.4			###	###	2.5
1999-Jun-09 Wed	34.5	34.582	34.5	34.582			###	###	###
1999-Jun-08 Tue	###	33.5	###	33.5			82.1	82.1	2.4
1999-Jun-07 Mon	33.2	33.2	###	###	4,558	###	29.4	29.4	0.0
1999-Jun-04 Fri	###	###	###	###			###	###	0.0
1999-Jun-03 Thu	###	###	###	###	3,726	0	69.2	69.2	0.0
1999-Jun-02 Wed	34.5	34.5	###	###	2,183	37,656	###	###	0.0
1999-Jun-01 Tue	34.5	34.5	34.5	34.5	250	8,625	###	###	2.5
1999-May-31 Mon	###	###	###	###	880	0	98.8	98.8	0.0
1999-May-28 Fri	###	###	###	###	36,521	0	70.2	70.2	0.0
1999-May-27 Thu	###	35.2	###	###	4,785	###	###	###	0.0
1999-May-26 Wed	###	35.5	###	###	22,870	405,942	###	###	0.0
1999-May-25 Tue	35.5	###	35.5	35.5			72.3	72.3	2.5
1999-May-24 Mon	###	###	###	###	82	0	74.7	74.7	0.0
1999-May-21 Fri	###	###	###	###			###	###	0.0
1999-May-20 Thu	36.2	36.26	36.2	36.2	28,676	###	###	###	2.6
1999-May-19 Wed	36.2	36.4	###	###	16,549	###	33.9	33.9	0.0
1999-May-18 Tue	###	###	36.56	36.56			27.4	27.4	###
1999-May-17 Mon	###	###	36.59	###			###	###	0.0
1999-May-14 Fri	###	###	###	###			###	###	0.0
1999-May-13 Thu	35.5	35.76	35.5	35.5			67.3	67.3	2.5
1999-May-12 Wed	###	###	35.5	35.5			26.7	26.7	2.5
1999-May-11 Tue	###	###	35.2	###			###	###	0.0
1999-May-10 Mon	35.083	35.2	35.083	35.2	1,280	44,981	###	###	2.5
1999-May-07 Fri	###	###	###	###			###	###	0.0
1999-May-06 Thu	36.5	36.5	###	###			23.0	23.0	0.0
1999-May-05 Wed	###	36.5	###	###	6,620	###	31.4	31.4	0.0
1999-May-04 Tue	###	###	###	36.29			###	###	2.6
1999-May-03 Mon	36.5	###	36.5	36.5	30,546	###	###	###	2.6
1999-Apr-30 Fri	###	36.74	###	36.5	18,022	###	78.5	78.5	2.6
1999-Apr-29 Thu	###	###	###	###			31.9	31.9	0.0
1999-Apr-28 Wed	37.5	37.5	37.2	37.2	40,223	1,502,329	34.7	34.7	2.7
1999-Apr-27 Tue	###	###	37.45	37.77			###	###	2.7
1999-Apr-26 Mon	37.27	###	37.27	37.45			75.0	75.0	2.7
1999-Apr-23 Fri	36.5	37.5	36.5	37.27	3,479	128,723	###	###	2.7
1999-Apr-22 Thu	###	36.5	###	36.5	6,020	###	###	###	2.6
1999-Apr-21 Wed	35.5	###	35.5	###	10,243	###	86.0	86.0	0.0
1999-Apr-20 Tue	###	###	35.5	35.5			33.8	33.8	2.5
1999-Apr-19 Mon	34.5	###	34.5	###	5,151	88,854	###	###	0.0
1999-Apr-16 Fri	###	34.7	###	###	17,122	###	###	###	0.0
1999-Apr-15 Thu	###	###	###	###	7,484	0	80.4	80.4	0.0
1999-Apr-14 Wed	###	###	###	###	21,525	0	31.5	31.5	0.0
1999-Apr-13 Tue	###	###	###	###	4,882	0	###	###	0.0
1999-Apr-12 Mon	34.657	###	###	34.8			78.9	78.9	2.5
1999-Apr-09 Fri	34.2	34.5	###	34.5			###	###	2.5
1999-Apr-08 Thu	###	###	###	###	33,278	0	31.0	31.0	0.0
1999-Apr-07 Wed	###	###	###	###			###	###	0.0
1999-Apr-06 Tue	32.25	###	32.25	###			73.2	73.2	0.0
1999-Apr-01 Thu	###	32.25	###	32.25			77.8	77.8	###
1999-Mar-31 Wed	###	###	###	###			###	###	0.0
1999-Mar-30 Tue	###	###	###	###			###	###	0.0
1999-Mar-29 Mon	###	###	31.7	###	80,340	1,273,389	73.2	73.2	0.0
1999-Mar-26 Fri	31.89	###	31.89	###			69.8	69.8	0.0
1999-Mar-25 Thu	31.89	###	31.89	###			###	###	0.0
1999-Mar-24 Wed	31.85	###	###	###	12,748	0	75.8	75.8	0.0
1999-Mar-23 Tue	###	31.85	###	31.85			###	###	2.3
1999-Mar-22 Mon	31.55	31.55	31.29	31.29			###	###	###
1999-Mar-19 Fri	31.4	31.7	31.2	31.7	15,688	493,387	###	###	2.3
1999-Mar-18 Thu	###	###	###	31.2			###	###	2.2
1999-Mar-17 Wed	###	31.5	31.49	31.5	14,875	468,488	###	###	2.3
1999-Mar-16 Tue	31.5	###	31.45	31.45	53,682	844,149	###	###	###
1999-Mar-15 Mon	31.4	31.4	###	###			###	###	0.0
1999-Mar-12 Fri	###	###	31.55	31.55	3,255	51,347	28.8	28.8	###
1999-Mar-11 Thu	31.5	###	31.4	31.4	8,554	###	28.9	28.9	2.2
1999-Mar-10 Wed	###	###	###	###			16.2	16.2	0.0
1999-Mar-09 Tue	31.84	31.85	###	###			###	###	0.0
1999-Mar-08 Mon	###	###	###	###			85.4	85.4	0.0
1999-Mar-05 Fri	31.5	31.5	31.5	31.5			70.8	70.8	2.3
1999-Mar-04 Thu	###	###	###	###			77.2	77.2	0.0
1999-Mar-03 Wed	###	###	###	###	17,920	0	93.6	93.6	0.0
1999-Mar-02 Tue	30.5	###	30.5	###			86.9	86.9	0.0
1999-Mar-01 Mon	###	###	30.5	30.5			###	###	2.2
1999-Feb-26 Fri	###	###	###	###	7,584	0	73.8	73.8	0.0
1999-Feb-25 Thu	29.52	29.7	29.5	29.7	33,085	###	81.9	81.9	###
1999-Feb-24 Wed	29	###	29	###	9,425	###	###	###	0.0
1999-Feb-23 Tue	###	29	###	29	750	10,875	###	###	###
1999-Feb-22 Mon	29.5	29.5	29	29			20.6	20.6	###
1999-Feb-19 Fri	28.79	29	28.79	29			69.9	69.9	###
1999-Feb-18 Thu	###	###	###	###	150	0	###	###	0.0
1999-Feb-17 Wed	###	###	###	###	457	0	###	###	0.0
1999-Feb-16 Tue	###	###	###	###			###	###	0.0
1999-Feb-15 Mon	###	28.45	###	###	159	###	###	###	0.0
1999-Feb-12 Fri	28	28.2	28	###			###	###	0.0
1999-Feb-11 Thu	###	###	###	###			70.5	70.5	0.0
1999-Feb-10 Wed	###	###	###	###			###	###	0.0
1999-Feb-09 Tue	28.79	28.8	28.79	28.8			73.5	73.5	2.1
1999-Feb-08 Mon	28.79	28.79	28.79	28.79	1,880	54,125	###	###	###
1999-Feb-05 Fri	###	29	###	29	573	###	81.6	81.6	###
1999-Feb-04 Thu	29.7	29.7	29	29	1,173	34,427	13.0	13.0	###
1999-Feb-03 Wed	29.75	29.75	###	29.75			69.7	69.7	2.1
1999-Feb-02 Tue	###	###	29	29	4,127	59,841	###	###	###
1999-Feb-01 Mon	###	###	###	###			###	###	0.0
1999-Jan-29 Fri	###	###	###	###	2,957	0	67.9	67.9	0.0
1999-Jan-28 Thu	30.2	###	###	###	3,322	0	###	###	0.0
1999-Jan-27 Wed	###	###	###	###	1,470	0	###	###	0.0
1999-Jan-25 Mon	###	###	###	###			85.1	85.1	0.0
1999-Jan-22 Fri	###	###	###	###			70.6	70.6	0.0
1999-Jan-21 Thu	29	###	29	###	5,579	###	###	###	0.0
1999-Jan-20 Wed	###	29	###	29	8,829	128,020	82.7	82.7	###
1999-Jan-19 Tue	###	###	###	28.5			75.3	75.3	2.0
1999-Jan-18 Mon	###	###	28	###			###	###	0.0
1999-Jan-15 Fri	28	28.2	28	28	2,541	###	63.9	63.9	2.0
1999-Jan-14 Thu	28	28.2	28	28.2	3,080	86,548	###	###	2.0
1999-Jan-13 Wed	28	28	27.8	28	3,178	###	76.5	76.5	2.0
1999-Jan-12 Tue	###	###	28	28			###	###	2.0
1999-Jan-11 Mon	28	28	###	28	1,450	###	###	###	2.0
1999-Jan-08 Fri	27.85	28	27.55	27.85	2,759	###	###	###	###
1999-Jan-07 Thu	27.84	27.86	27.8	27.85			68.9	68.9	###
1999-Jan-06 Wed	27.5	27.85	27.5	27.85			###	###	###
1999-Jan-05 Tue	27.2	27.5	27.2	27.4			80.2	80.2	2.0
1999-Jan-04 Mon	26	27.4	26	27.4	1,380	36,846	96.2	96.2	2.0
1998-Dec-31 Thu	###	###	###	###	50	0	61.3	61.3	0.0
1998-Dec-30 Wed	###	###	###	###	9,646	0	###	###	0.0
1998-Dec-29 Tue	26.2	26.2	26.2	26.2	50	###	###	###	###
1998-Dec-24 Thu	25.71	25.71	25.71	25.71			73.3	73.3	###
1998-Dec-23 Wed	###	###	###	###			###	###	0.0
1998-Dec-22 Tue	###	25.7	###	25.7	18,877	###	###	###	1.8
1998-Dec-21 Mon	26	26	25.5	25.5	13,921	###	15.6	15.6	###
1998-Dec-18 Fri	25.5	25.5	25.5	25.5			###	###	###
1998-Dec-17 Thu	25.5	25.5	###	###			###	###	0.0
1998-Dec-16 Wed	25.5	25.5	25	25.5			73.4	73.4	###
1998-Dec-15 Tue	###	###	26	26			25.0	25.0	1.9
1998-Dec-14 Mon	26.5	26.5	26	26	1,150	30,187	###	###	1.9
1998-Dec-11 Fri	27.22	27.22	27	27	1,127	30,552	###	###	1.9
1998-Dec-10 Thu	27.2	27.2	27	27			25.0	25.0	1.9
1998-Dec-09 Wed	27.2	27.2	27.2	27.2	1,520	41,344	78.8	78.8	1.9
1998-Dec-08 Tue	27.85	27.85	27.5	###	6,382	176,621	29.4	29.4	0.0
1998-Dec-07 Mon	27.82	27.85	27.82	27.83			###	###	2.0
1998-Dec-04 Fri	27.55	27.82	27.55	27.82	14,920	###	###	###	2.0
1998-Dec-03 Thu	###	28	###	28			86.8	86.8	2.0
1998-Dec-02 Wed	28	28	27.8	27.8			23.2	23.2	2.0
1998-Dec-01 Tue	29	29	28	28.29	18,044	514,254	###	###	###
1998-Nov-30 Mon	28.5	29.2	28.5	29			85.4	85.4	###
1998-Nov-27 Fri	###	###	###	###			###	###	0.0
1998-Nov-26 Thu	29.5	29.5	29.45	29.45	2,450	###	29.2	29.2	###
1998-Nov-25 Wed	###	###	29.5	29.5			###	###	2.1
1998-Nov-24 Tue	###	###	###	###			75.9	75.9	0.0
1998-Nov-23 Mon	30.2	30.2	###	###			24.5	24.5	0.0
1998-Nov-20 Fri	29.8	###	29.8	###			###	###	0.0
1998-Nov-19 Thu	###	###	###	###	920	0	###	###	0.0
1998-Nov-18 Wed	###	29.2	29	29			###	###	###
1998-Nov-16 Mon	28	28	28	28			###	###	2.0
1998-Nov-13 Fri	28	###	27.5	28	24,050	330,687	###	###	2.0
1998-Nov-12 Thu	###	28	26.8	28			###	###	2.0
1998-Nov-11 Wed	###	27	###	###	7,685	103,747	77.5	77.5	0.0
1998-Nov-10 Tue	###	###	26	26			###	###	1.9
1998-Nov-09 Mon	###	26.4	###	26.2			###	###	###
1998-Nov-06 Fri	25.5	26	25.5	###	17,050	###	79.8	79.8	0.0
1998-Nov-04 Wed	###	24.5	###	24.5	950	###	77.4	77.4	1.8
1998-Nov-03 Tue	###	24.29	###	24.29			###	###	###
1998-Nov-02 Mon	###	24.2	###	###			72.2	72.2	0.0
1998-Oct-30 Fri	###	###	###	24	8,141	0	###	###	1.7
1998-Oct-29 Thu	###	###	24	###	20,050	###	###	###	0.0
1998-Oct-28 Wed	24.2	24.2	###	###	3,520	###	###	###	0.0
1998-Oct-27 Tue	###	###	###	###			22.5	22.5	0.0
1998-Oct-26 Mon	24.29	###	24.29	###			###	###	0.0
1998-Oct-23 Fri	###	###	###	###			80.1	80.1	0.0
1998-Oct-22 Thu	###	###	###	###	17,650	0	###	###	0.0
1998-Oct-20 Tue	24.5	24.5	24	24	2,420	58,685	15.2	15.2	1.7
1998-Oct-19 Mon	24.5	###	24.5	###			###	###	0.0
1998-Oct-16 Fri	24.5	24.5	24.5	24.5			###	###	1.8
1998-Oct-15 Thu	24.4	24.4	24.4	24.4			###	###	1.7
1998-Oct-14 Wed	24.45	24.45	24	24			18.4	18.4	1.7
1998-Oct-13 Tue	24.5	24.5	24.47	24.47			34.5	34.5	1.7
1998-Oct-12 Mon	25	25	###	###	23,244	290,550	31.0	31.0	0.0
1998-Oct-09 Fri	25	25	25	25			69.6	69.6	1.8
1998-Oct-08 Thu	25	25	25	25			###	###	1.8
1998-Oct-07 Wed	24	25	24	25	22,170	###	###	###	1.8
1998-Oct-06 Tue	###	24	###	24	13,478	###	###	###	1.7
1998-Oct-05 Mon	###	###	###	###			###	###	0.0
1998-Oct-02 Fri	23	23.5	23	23.5	1,850	###	###	###	1.7
1998-Oct-01 Thu	###	###	23.81	23.81			###	###	###
1998-Sep-30 Wed	24	24	24	24			###	###	1.7
1998-Sep-29 Tue	24	24	###	###	113,353	###	###	###	0.0
1998-Sep-28 Mon	24	24	###	24	29,024	348,288	72.9	72.9	1.7
1998-Sep-25 Fri	24	24.25	24	24.25	3,746	90,372	81.0	81.0	1.7
1998-Sep-24 Thu	23.85	24	23.85	24	22,473	###	###	###	1.7
1998-Sep-23 Wed	###	###	23.8	###	10,351	123,176	63.9	63.9	0.0
1998-Sep-22 Tue	24	24	24	24	9,854	###	###	###	1.7
1998-Sep-21 Mon	###	###	24	24			30.9	30.9	1.7
1998-Sep-18 Fri	25	25	25	25	1	25	72.3	72.3	1.8
1998-Sep-17 Thu	24	24.2	24	###			###	###	0.0
1998-Sep-16 Wed	###	###	24	24	989	###	###	###	1.7
1998-Sep-15 Tue	24.4	24.4	24	24	5,783	139,948	13.1	13.1	1.7
1998-Sep-14 Mon	24.4	24.4	###	24.4	43,050	###	70.4	70.4	1.7
1998-Sep-11 Fri	24.4	24.41	24.4	24.4	45,154	1,101,983	83.7	83.7	1.7
1998-Sep-10 Thu	24.4	24.4	24	24.4	23,759	###	###	###	1.7
1998-Sep-09 Wed	###	###	###	24.4			35.8	35.8	1.7
1998-Sep-08 Tue	24.4	24.4	###	###			###	###	0.0
1998-Sep-07 Mon	24.5	24.5	24.2	24.4			13.4	13.4	1.7
1998-Sep-04 Fri	24.5	24.5	24.5	24.5			70.6	70.6	1.8
1998-Sep-03 Thu	###	###	24.5	24.5			9.5	9.5	1.8
1998-Sep-02 Wed	25.5	25.5	25.5	25.5	12,970	###	69.9	69.9	###
1998-Sep-01 Tue	24.545	25.5	24.5	25.5	11,881	297,025	###	###	###
1998-Aug-31 Mon	24.55	24.55	24.55	24.55			74.5	74.5	###
1998-Aug-28 Fri	24.5	24.5	24	24.5			###	###	1.8
1998-Aug-27 Thu	26.2	26.2	25.5	25.5	2,940	###	###	###	###
1998-Aug-26 Wed	###	###	26.4	26.4	5,850	77,220	32.8	32.8	1.9
1998-Aug-25 Tue	27	27	###	###	2,720	36,720	17.1	17.1	0.0
1998-Aug-24 Mon	26.55	27	26.5	27			91.3	91.3	1.9
1998-Aug-21 Fri	27	27	27	27	7,040	190,080	73.1	73.1	1.9
1998-Aug-20 Thu	###	###	###	###			70.3	70.3	0.0
1998-Aug-19 Wed	27.8	27.8	27	###			###	###	0.0
1998-Aug-18 Tue	27.8	27.8	27.5	27.5			23.2	23.2	2.0
1998-Aug-17 Mon	27.5	27.8	27.5	27.8			89.4	89.4	2.0
1998-Aug-14 Fri	27.25	27.25	27	27.2			###	###	1.9
1998-Aug-13 Thu	27.7	27.7	27	27	38,740	###	17.8	17.8	1.9
1998-Aug-11 Tue	28	28	27.5	###	1,650	45,787	38.6	38.6	0.0
1998-Aug-10 Mon	27.5	29	27.5	29			###	###	###
1998-Aug-07 Fri	28	28	27.5	27.5	3,326	###	17.0	17.0	2.0
1998-Aug-06 Thu	28.5	28.5	28.5	28.5			###	###	2.0
1998-Aug-05 Wed	29	29	28	29	13,257	377,824	79.7	79.7	###
1998-Aug-04 Tue	30.25	30.25	30.25	30.25			###	###	###
1998-Aug-03 Mon	30.2	30.25	30.2	30.25			82.8	82.8	###
1998-Jul-31 Fri	29	30.2	29	30.2			92.4	92.4	2.2
1998-Jul-30 Thu	29	29	###	29			###	###	###
1998-Jul-29 Wed	29	29	29	29			###	###	###
1998-Jul-27 Mon	###	###	29	29	8,184	###	39.8	39.8	###
1998-Jul-24 Fri	29	29	29	29	14,422	###	64.9	64.9	###
1998-Jul-23 Thu	###	###	29	29	1,622	###	7.5	7.5	###
1998-Jul-22 Wed	###	###	###	###	928	0	###	###	0.0
1998-Jul-21 Tue	###	###	###	###			71.0	71.0	0.0
1998-Jul-20 Mon	###	###	###	###			79.7	79.7	0.0
1998-Jul-17 Fri	###	###	###	###	350	0	###	###	0.0
1998-Jul-16 Thu	29.4	29.8	29.2	29.8			###	###	2.1
1998-Jul-15 Wed	29.5	29.5	29.25	29.5			###	###	2.1
1998-Jul-14 Tue	29.5	29.5	29.25	29.5			69.0	69.0	2.1
1998-Jul-13 Mon	###	29.5	###	29.5			87.9	87.9	2.1
1998-Jul-10 Fri	29.5	29.5	29.5	29.5	1,450	42,775	83.6	83.6	2.1
1998-Jul-09 Thu	29.5	29.75	29.5	29.5	52,876	1,566,451	###	###	2.1
1998-Jul-08 Wed	28.5	28.5	28.5	28.5	850	24,225	###	###	2.0
1998-Jul-06 Mon	27.5	###	27.5	27.5			71.2	71.2	2.0
1998-Jul-03 Fri	27.5	27.5	27.44	27.5			###	###	2.0
1998-Jul-02 Thu	26.5	27.25	26.5	27.25			###	###	###
1998-Jul-01 Wed	27	27	27	27			59.8	59.8	1.9
1998-Jun-30 Tue	26	26.573	26	26.573			77.1	77.1	1.9
1998-Jun-29 Mon	26	26	26	26	11,980	311,480	75.3	75.3	1.9
1998-Jun-26 Fri	26	###	26	26			###	###	1.9
1998-Jun-25 Thu	26	26	26	26			###	###	1.9
1998-Jun-24 Wed	###	###	26	26	941	###	29.5	29.5	1.9
1998-Jun-23 Tue	26.5	26.5	26.5	26.5			76.3	76.3	1.9
1998-Jun-22 Mon	26.75	26.75	26.75	26.75			76.5	76.5	###
1998-Jun-19 Fri	27	27	27	27			75.5	75.5	1.9
1998-Jun-18 Thu	27.223	27.223	27	27	18,350	###	###	###	1.9
1998-Jun-17 Wed	26.5	26.5	26.5	26.5			71.7	71.7	1.9
1998-Jun-16 Tue	27	27	26.5	26.5	2,572	###	###	###	1.9
1998-Jun-15 Mon	27.5	27.5	27	27			21.8	21.8	1.9
1998-Jun-12 Fri	###	###	###	###			67.8	67.8	0.0
1998-Jun-11 Thu	27.675	###	26.4	###			85.6	85.6	0.0
1998-Jun-10 Wed	26.5	###	26	###			###	###	0.0
1998-Jun-09 Tue	27	27	26.5	26.5	30,051	###	26.9	26.9	1.9
1998-Jun-05 Fri	27.4	27.4	27	27	19,541	###	###	###	1.9
1998-Jun-04 Thu	27.5	27.5	27.5	27.5			###	###	2.0
1998-Jun-03 Wed	27.5	27.8	27.5	27.5			###	###	2.0
1998-Jun-02 Tue	###	###	27.45	###	2,847	39,075	###	###	0.0
1998-Jun-01 Mon	28	28	28	28	783	21,924	83.9	83.9	2.0
1998-May-29 Fri	28	28.4	28	28.4			81.6	81.6	2.0
1998-May-28 Thu	28.55	28.55	28.5	28.5	6,987	###	###	###	2.0
1998-May-27 Wed	29	29	28.5	28.5	4,542	130,582	25.5	25.5	2.0
1998-May-26 Tue	29	29	29	29			###	###	###
1998-May-25 Mon	28.958	###	28.75	29			75.5	75.5	###
1998-May-22 Fri	###	28.5	###	28.5	5,688	81,054	###	###	2.0
1998-May-21 Thu	28.75	28.75	28	###			12.8	12.8	0.0
1998-May-20 Wed	27.5	28	27.4	28	37,485	###	87.0	87.0	2.0
1998-May-19 Tue	###	27.51	###	27.5	28,380	###	73.4	73.4	2.0
1998-May-18 Mon	28	28	27.5	27.5			21.7	21.7	2.0
1998-May-15 Fri	28.176	29	28	28	12,057	343,624	###	###	2.0
1998-May-14 Thu	###	###	28	28	1,793,347	25,106,858	2.5	2.5	2.0
1998-May-13 Wed	29.81	###	29.81	###			###	###	0.0
1998-May-12 Tue	###	29.8	###	29.8			75.5	75.5	2.1
1998-May-11 Mon	30.2	30.2	###	###			12.5	12.5	0.0
1998-May-08 Fri	###	###	29.5	###			###	###	0.0
1998-May-07 Thu	29.8	###	###	###			###	###	0.0
1998-May-06 Wed	###	###	###	###			###	###	0.0
1998-May-05 Tue	30.8	30.81	###	###	21,350	###	13.7	13.7	0.0
1998-May-04 Mon	29.5	30.5	29.5	###			###	###	0.0
1998-May-01 Fri	29	29.2	29	###			###	###	0.0
1998-Apr-30 Thu	###	28.8	###	28.8	1,577	###	71.6	71.6	2.1
1998-Apr-29 Wed	29	29	###	28.8	4,583	66,453	###	###	2.1
1998-Apr-28 Tue	29	29	29	29	5,351	155,179	###	###	###
1998-Apr-27 Mon	28.7	29	###	29			###	###	###
1998-Apr-24 Fri	###	29	###	###			###	###	0.0
1998-Apr-23 Thu	28.8	29	28.8	29			69.4	69.4	###
1998-Apr-22 Wed	29	29	28.85	28.85			24.2	24.2	###
1998-Apr-21 Tue	28	###	28	###			###	###	0.0
1998-Apr-20 Mon	27.7	28	27.7	28	9,626	268,084	85.4	85.4	2.0
1998-Apr-17 Fri	28.41	28.41	###	###	8,446	119,975	29.5	29.5	0.0
1998-Apr-16 Thu	###	###	###	28.5	3,325	0	23.7	23.7	2.0
1998-Apr-15 Wed	28.5	28.5	###	###			###	###	0.0
1998-Apr-14 Tue	29.022	29.022	28.5	28.5			###	###	2.0
1998-Apr-09 Thu	28.5	29	28.5	29			###	###	###
1998-Apr-08 Wed	28	28	28	28	1,951	54,628	71.5	71.5	2.0
1998-Apr-07 Tue	28	28	28	28			74.5	74.5	2.0
1998-Apr-06 Mon	28.5	28.5	28.5	28.5			###	###	2.0
1998-Apr-03 Fri	28.52	28.52	27.5	28.5			33.3	33.3	2.0
1998-Apr-02 Thu	28	###	28	###	2,350	###	88.6	88.6	0.0
1998-Apr-01 Wed	28	28	28	28	977	27,356	###	###	2.0
1998-Mar-31 Tue	###	###	###	###			###	###	0.0
1998-Mar-30 Mon	###	29.4	###	29.4	148	2,175	82.9	82.9	###
1998-Mar-27 Fri	###	###	###	###	550	0	###	###	0.0
1998-Mar-26 Thu	29.4	29.4	29.4	29.4			74.2	74.2	###
1998-Mar-25 Wed	29.4	29.5	29.4	29.5			77.7	77.7	2.1
1998-Mar-23 Mon	29.4	###	29.4	29.5			81.1	81.1	2.1
1998-Mar-20 Fri	29.4	29.4	29.4	29.4			74.7	74.7	###
1998-Mar-19 Thu	###	###	29.4	29.4	920	13,524	12.7	12.7	###
1998-Mar-18 Wed	29.5	29.5	29.5	29.5			73.8	73.8	2.1
1998-Mar-17 Tue	###	###	###	###			###	###	0.0
1998-Mar-16 Mon	###	###	29.51	###	1,479	21,822	###	###	0.0
1998-Mar-13 Fri	###	###	###	###	136,052	0	22.2	22.2	0.0
1998-Mar-12 Thu	###	###	###	###			###	###	0.0
1998-Mar-11 Wed	###	###	###	###	2,954	0	8.9	8.9	0.0
1998-Mar-10 Tue	###	###	###	###			73.3	73.3	0.0
1998-Mar-06 Fri	###	###	###	###			###	###	0.0
1998-Mar-05 Thu	###	###	###	###	750	0	12.0	12.0	0.0
1998-Mar-04 Wed	###	###	###	###	2,628	0	96.3	96.3	0.0
1998-Mar-03 Tue	###	###	###	###			###	###	0.0
1998-Feb-27 Fri	###	###	###	###			###	###	0.0
1998-Feb-26 Thu	###	###	###	###			71.1	71.1	0.0
1998-Feb-25 Wed	###	###	29.5	29.5			15.4	15.4	2.1
1998-Feb-24 Tue	###	30.5	###	30.5			###	###	2.2
1998-Feb-23 Mon	###	###	###	###			###	###	0.0
1998-Feb-20 Fri	###	###	29.4	29.4	875	###	10.5	10.5	###
1998-Feb-19 Thu	###	###	###	###	2,040	0	###	###	0.0
1998-Feb-18 Wed	###	###	###	###			74.1	74.1	0.0
1998-Feb-17 Tue	###	###	###	###	125	0	69.3	69.3	0.0
1998-Feb-16 Mon	###	###	###	###			83.0	83.0	0.0
1998-Feb-13 Fri	31.4	31.4	###	###			23.2	23.2	0.0
1998-Feb-12 Thu	###	###	31.4	31.4			###	###	2.2
1998-Feb-11 Wed	###	32.2	###	###	8,355	###	###	###	0.0
1998-Feb-09 Mon	###	###	###	###			###	###	0.0
1998-Feb-06 Fri	31.5	###	31.5	###	2,842	###	83.3	83.3	0.0
1998-Feb-05 Thu	###	###	###	###			###	###	0.0
1998-Feb-04 Wed	###	###	###	###			70.3	70.3	0.0
1998-Feb-03 Tue	###	###	###	###	8,150	0	###	###	0.0
1998-Feb-02 Mon	###	32.5	###	###			###	###	0.0
1998-Jan-30 Fri	###	32.5	###	32.5			###	###	###
1998-Jan-29 Thu	###	###	###	###			###	###	0.0
1998-Jan-28 Wed	###	###	###	###	2,457	0	71.5	71.5	0.0
1998-Jan-27 Tue	32.5	32.5	32.5	32.5			76.5	76.5	###
1998-Jan-23 Fri	32.4	32.5	32.4	32.5			###	###	###
1998-Jan-21 Wed	32.8	32.8	32.5	32.5	8,487	###	28.7	28.7	###
1998-Jan-20 Tue	###	###	###	###			73.5	73.5	0.0
1998-Jan-19 Mon	###	###	###	###	1,250	0	69.0	69.0	0.0
1998-Jan-16 Fri	32.5	###	32.5	32.8			71.4	71.4	2.3
1998-Jan-15 Thu	32.5	32.5	32.5	32.5	1,142	###	###	###	###
1998-Jan-13 Tue	32.5	32.5	32.5	32.5	848	###	75.1	75.1	###
1998-Jan-12 Mon	33.5	33.5	33.5	33.5			81.0	81.0	2.4
1998-Jan-09 Fri	33.5	33.7	33.4	33.5	7,750	###	###	###	2.4
1998-Jan-08 Thu	###	33.4	###	33.4	2,350	39,245	88.0	88.0	2.4
1998-Jan-07 Wed	###	###	###	###			79.7	79.7	0.0
1998-Jan-06 Tue	###	###	###	###	11,353	0	###	###	0.0
1998-Jan-05 Mon	###	###	###	###	5,542	0	10.3	10.3	0.0
1998-Jan-02 Fri	###	###	###	###			###	###	0.0
1997-Dec-31 Wed	###	###	31.25	31.25			7.1	7.1	2.2
1997-Dec-30 Tue	31.58	31.7	31.58	31.7	5,050	159,782	72.3	72.3	2.3
1997-Dec-29 Mon	31.2	31.58	31.2	31.58			###	###	2.3
1997-Dec-24 Wed	###	###	###	###	382	0	71.6	71.6	0.0
1997-Dec-23 Tue	###	###	###	###	480	0	###	###	0.0
1997-Dec-22 Mon	###	31.7	###	###	982	###	###	###	0.0
1997-Dec-19 Fri	###	31.8	###	31.8			###	###	###
1997-Dec-18 Thu	###	31.8	###	31.8	10,150	161,385	75.8	75.8	###
1997-Dec-17 Wed	###	###	###	###			68.6	68.6	0.0
1997-Dec-16 Tue	###	###	31.5	###			73.2	73.2	0.0
1997-Dec-15 Mon	###	###	31.25	31.25	120	1,875	19.5	19.5	2.2
1997-Dec-12 Fri	###	###	###	###	125	0	72.1	72.1	0.0
1997-Dec-11 Thu	31.8	31.8	###	###			###	###	0.0
1997-Dec-10 Wed	###	###	31.8	31.8	981	###	###	###	###
1997-Dec-09 Tue	###	###	###	###			###	###	0.0
1997-Dec-08 Mon	###	###	###	###			###	###	0.0
1997-Dec-05 Fri	###	###	###	###			###	###	0.0
1997-Dec-04 Thu	31.7	31.7	###	31.7	3,940	62,449	71.7	71.7	2.3
1997-Dec-03 Wed	31.7	31.7	###	31.7	7,873	124,787	###	###	2.3
1997-Dec-02 Tue	31.79	31.8	31.55	31.7	9,450	299,328	###	###	2.3
1997-Dec-01 Mon	31.8	31.8	31.8	31.8			###	###	###
1997-Nov-28 Fri	###	###	###	###			69.6	69.6	0.0
1997-Nov-27 Thu	###	###	###	###	227	0	75.8	75.8	0.0
1997-Nov-26 Wed	###	###	31.5	31.5	10,273	###	###	###	2.3
1997-Nov-25 Tue	###	32.29	###	32.29			84.0	84.0	###
1997-Nov-24 Mon	###	32.5	###	32.5			###	###	###
1997-Nov-21 Fri	###	32.5	###	###			66.5	66.5	0.0
1997-Nov-20 Thu	32.44	32.44	###	###	3,650	###	###	###	0.0
1997-Nov-19 Wed	32.2	32.2	32.2	32.2			###	###	###
1997-Nov-18 Tue	32.5	32.5	32.49	32.5			79.2	79.2	###
1997-Nov-17 Mon	###	###	33.5	33.5			###	###	2.4
1997-Nov-14 Fri	33.7	33.7	###	###	10,150	171,027	34.1	34.1	0.0
1997-Nov-13 Thu	33.7	33.7	33.7	33.7			71.7	71.7	2.4
1997-Nov-12 Wed	33.7	33.7	###	###	1,377	###	31.2	31.2	0.0
1997-Nov-11 Tue	###	###	###	###	783	0	###	###	0.0
1997-Nov-10 Mon	33.5	###	33.5	###			71.1	71.1	0.0
1997-Nov-07 Fri	33.5	33.5	33.5	33.5			78.9	78.9	2.4
1997-Nov-06 Thu	###	###	###	###	1,250	0	###	###	0.0
1997-Nov-05 Wed	###	###	###	34.29	8,657	0	26.6	26.6	###
1997-Nov-04 Tue	34.59	34.59	34.46	34.46			20.8	20.8	###
1997-Nov-03 Mon	34.75	34.75	34.54	34.54			20.3	20.3	2.5
1997-Oct-31 Fri	34.75	34.75	34.75	34.75	223	7,749	###	###	2.5
1997-Oct-30 Thu	35.4	35.4	34.49	34.75	3,055	106,756	33.3	33.3	2.5
1997-Oct-29 Wed	###	###	35.44	35.44			###	###	###
1997-Oct-27 Mon	###	###	###	###			88.2	88.2	0.0
1997-Oct-24 Fri	###	###	###	###	1,050	0	###	###	0.0
1997-Oct-23 Thu	###	###	35.5	###	4,878	86,584	###	###	0.0
1997-Oct-22 Wed	36.5	###	36.5	###			82.0	82.0	0.0
1997-Oct-20 Mon	###	###	37.5	37.5			###	###	2.7
1997-Oct-17 Fri	###	###	###	###			###	###	0.0
1997-Oct-16 Thu	###	###	###	###			77.3	77.3	0.0
1997-Oct-15 Wed	###	###	###	###			77.6	77.6	0.0
1997-Oct-14 Tue	###	###	###	###			###	###	0.0
1997-Oct-13 Mon	###	###	###	###			81.5	81.5	0.0
1997-Oct-09 Thu	###	40	###	40	2,641	52,820	###	###	2.9
1997-Oct-08 Wed	###	41	###	41			###	###	2.9
1997-Oct-07 Tue	40	40	40	40	1,321	52,840	###	###	2.9
1997-Oct-03 Fri	41	41	40	40			12.1	12.1	2.9
1997-Oct-02 Thu	39.5	39.5	###	###			###	###	0.0
1997-Oct-01 Wed	40	40	###	###	470	###	###	###	0.0
1997-Sep-30 Tue	40	40	###	40			69.1	69.1	2.9
1997-Sep-29 Mon	###	40	###	40	4,654	93,080	###	###	2.9
1997-Sep-26 Fri	38.75	40	38.75	40	183	###	90.8	90.8	2.9
1997-Sep-25 Thu	38.85	38.85	38.75	38.75	1,044	###	20.2	20.2	2.8
1997-Sep-24 Wed	###	###	###	38.75			###	###	2.8
1997-Sep-23 Tue	###	###	###	###			75.9	75.9	0.0
1997-Sep-22 Mon	40	40	###	40			65.2	65.2	2.9
1997-Sep-19 Fri	40.5	40.5	40	40			17.6	17.6	2.9
1997-Sep-18 Thu	###	###	###	###			72.4	72.4	0.0
1997-Sep-17 Wed	41	41	###	###	2,142	###	25.3	25.3	0.0
1997-Sep-16 Tue	41.5	41.5	41	41	575	###	24.5	24.5	2.9
1997-Sep-12 Fri	41.5	41.5	41	41	250	###	###	###	2.9
1997-Sep-11 Thu	41.8	41.8	41.8	41.8			###	###	3.0
1997-Sep-10 Wed	42	42	42	42	240	10,080	70.4	70.4	3.0
1997-Sep-09 Tue	42.5	42.5	42.4	42.4			###	###	3.0
1997-Sep-08 Mon	42.25	42.5	42	42.5			###	###	3.0
1997-Sep-05 Fri	42.5	42.5	42.5	42.5	150	6,375	66.3	66.3	3.0
1997-Sep-04 Thu	43	43	42.5	42.5	1,575	###	###	###	3.0
1997-Sep-03 Wed	43	43	43	43	75	3,225	###	###	###
1997-Sep-01 Mon	43	43	43	43			###	###	###
1997-Aug-29 Fri	42	44	42	44			96.5	96.5	3.1
1997-Aug-28 Thu	42	42	42	42			71.4	71.4	3.0
1997-Aug-27 Wed	42	42	###	42			74.3	74.3	3.0
1997-Aug-26 Tue	42	42	42	42			74.7	74.7	3.0
1997-Aug-25 Mon	42	42	42	42	382	16,044	70.4	70.4	3.0
1997-Aug-21 Thu	42	42	41	###			###	###	0.0
1997-Aug-20 Wed	42	42	###	###			34.1	34.1	0.0
1997-Aug-19 Tue	42	42.5	42	42			###	###	3.0
1997-Aug-18 Mon	42	42.5	42	42.5			###	###	3.0
1997-Aug-15 Fri	42.75	43	42.5	43			###	###	###
1997-Aug-14 Thu	42.75	42.75	42.75	42.75			###	###	###
1997-Aug-13 Wed	43	44	42	###			38.0	38.0	0.0
1997-Aug-12 Tue	44	###	44	44	4,544	###	77.2	77.2	3.1
1997-Aug-11 Mon	44	46	44	45.5	1,387	###	94.4	94.4	3.3
1997-Aug-08 Fri	46	46	45	46	2,923	###	65.2	65.2	3.3
1997-Aug-07 Thu	46	46	46	46	2,944	135,424	72.7	72.7	3.3
1997-Aug-06 Wed	46	46	46	46	11,423	525,458	64.7	64.7	3.3
1997-Aug-05 Tue	46	46	46	46	2,145	98,670	###	###	3.3
1997-Aug-04 Mon	46	46	46	46			76.0	76.0	3.3
1997-Aug-01 Fri	46.7	46.7	###	###	1,870	###	28.5	28.5	0.0
1997-Jul-31 Thu	###	46.7	###	46.7			###	###	3.3
1997-Jul-30 Wed	46.5	46.7	46.5	46.7	1,820	###	75.6	75.6	3.3
1997-Jul-29 Tue	46.5	46.7	46.5	46.7	5,050	###	70.1	70.1	3.3
1997-Jul-28 Mon	46.5	46.5	46	46			15.9	15.9	3.3
1997-Jul-25 Fri	45.5	46.5	45.5	46.5			###	###	###
1997-Jul-24 Thu	47	47	###	###			###	###	0.0
1997-Jul-23 Wed	47	47	46	46			###	###	3.3
1997-Jul-21 Mon	47.5	47.5	47	47			27.9	27.9	3.4
1997-Jul-18 Fri	47.5	47.5	47.5	47.5	659	###	68.5	68.5	3.4
1997-Jul-17 Thu	###	###	###	###	150	0	###	###	0.0
1997-Jul-16 Wed	###	###	###	###	3,420	0	###	###	0.0
1997-Jul-14 Mon	###	###	###	###			35.5	35.5	0.0
1997-Jul-11 Fri	###	###	###	###			###	###	0.0
1997-Jul-10 Thu	47	###	47	###			###	###	0.0
1997-Jul-08 Tue	47	47	47	47			###	###	3.4
1997-Jul-07 Mon	47	47	47	47			###	###	3.4
1997-Jul-04 Fri	47.5	47.5	47.5	47.5	3,250	154,375	###	###	3.4
1997-Jul-03 Thu	48	48	48	48	10,722	514,656	72.4	72.4	3.4
1997-Jul-02 Wed	###	###	###	###			###	###	0.0
1997-Jul-01 Tue	47	47	47	47	3,774	177,378	###	###	3.4
1997-Jun-30 Mon	48	48.5	47.5	47.5			21.9	21.9	3.4
1997-Jun-27 Fri	48	48	48	48			###	###	3.4
1997-Jun-26 Thu	48	48	48	48			###	###	3.4
1997-Jun-25 Wed	48	48	48	48			###	###	3.4
1997-Jun-24 Tue	###	###	48	48	28,527	684,648	25.6	25.6	3.4
1997-Jun-23 Mon	48	###	48	###	7,356	176,544	###	###	0.0
1997-Jun-20 Fri	###	###	###	###	856	0	67.0	67.0	0.0
1997-Jun-19 Thu	###	###	###	###	2,071	0	71.8	71.8	0.0
1997-Jun-18 Wed	###	###	###	###			###	###	0.0
1997-Jun-17 Tue	48.8	###	48.8	###			###	###	0.0
1997-Jun-16 Mon	###	###	###	###	1,527	0	69.4	69.4	0.0
1997-Jun-13 Fri	48.5	###	48.5	###			###	###	0.0
1997-Jun-12 Thu	48.4	48.4	48.4	48.4	2,476	###	69.8	69.8	3.5
1997-Jun-11 Wed	48.5	###	48.4	###	1,727	###	###	###	0.0
1997-Jun-10 Tue	48.5	48.5	48.5	48.5	155	###	###	###	3.5
1997-Jun-06 Fri	49.5	49.5	49	49			22.6	22.6	3.5
1997-Jun-05 Thu	49	49	49	49			77.2	77.2	3.5
1997-Jun-04 Wed	49.5	49.5	49	49			19.0	19.0	3.5
1997-Jun-03 Tue	49.5	49.5	49.5	49.5	358	17,721	69.2	69.2	3.5
1997-Jun-02 Mon	49.4	49.5	###	49.5	1,722	###	###	###	3.5
1997-May-30 Fri	48.4	49	48.4	49			###	###	3.5
1997-May-29 Thu	48.4	48.4	48.4	48.4			65.3	65.3	3.5
1997-May-28 Wed	49.5	49.5	49.5	49.5			###	###	3.5
1997-May-27 Tue	###	###	49.45	49.5	2,423	###	19.7	19.7	3.5
1997-May-26 Mon	50	###	49.5	###	2,940	###	###	###	0.0
1997-May-23 Fri	50	51	50	50			67.9	67.9	###
1997-May-20 Tue	###	49	###	49			###	###	3.5
1997-May-19 Mon	48	48	48	48	2,750	###	76.0	76.0	3.4
1997-May-16 Fri	48	48	47	48			###	###	3.4
1997-May-15 Thu	49	49	48	48	841	40,788	###	###	3.4
1997-May-14 Wed	49.5	49.5	48.5	48.5	647	###	10.6	10.6	3.5
1997-May-13 Tue	50	50	49	49.5			###	###	3.5
1997-May-12 Mon	50	50	50	50			74.6	74.6	###
1997-May-09 Fri	51	###	###	51			###	###	3.6
1997-May-07 Wed	51	51	51	51	2,488	126,888	72.4	72.4	3.6
1997-May-06 Tue	51	51	51	51			67.8	67.8	3.6
1997-May-05 Mon	51	51	51	51			77.3	77.3	3.6
1997-May-02 Fri	51	51	50	51	3,120	###	65.4	65.4	3.6
1997-Apr-30 Wed	52	52	51	51	427	###	15.6	15.6	3.6
1997-Apr-29 Tue	51.5	51.5	51	51			###	###	3.6
1997-Apr-24 Thu	51	51	51	51			69.3	69.3	3.6
1997-Apr-23 Wed	50	51	50	51			87.8	87.8	3.6
1997-Apr-22 Tue	###	###	###	###			70.1	70.1	0.0
1997-Apr-21 Mon	51.5	51.5	51.5	51.5			###	###	3.7
1997-Apr-18 Fri	52	52	52	52			61.1	61.1	3.7
1997-Apr-17 Thu	51.5	52	51.5	52			###	###	3.7
1997-Apr-15 Tue	50	52	49	52			###	###	3.7
1997-Apr-14 Mon	51	51	50.2	50.2			###	###	3.6
1997-Apr-11 Fri	53	53	53	53			78.4	78.4	3.8
1997-Apr-10 Thu	53	53	53	53			###	###	3.8
1997-Apr-08 Tue	53	53	52.5	53			###	###	3.8
1997-Apr-07 Mon	53	53	53	53			###	###	3.8
1997-Apr-04 Fri	52	53.5	52	53			84.8	84.8	3.8
1997-Apr-03 Thu	54	54	53	53	2,040	109,140	14.4	14.4	3.8
1997-Mar-27 Thu	56	56	56	56			59.7	59.7	4.0
1997-Mar-26 Wed	55.7	56	55.7	56			###	###	4.0
1997-Mar-25 Tue	###	56	###	56			73.1	73.1	4.0
1997-Mar-24 Mon	55.5	###	55.5	###			###	###	0.0
1997-Mar-21 Fri	55.2	55.5	55.2	55.5			73.7	73.7	4.0
1997-Mar-20 Thu	55.5	55.8	55	55.5			###	###	4.0
1997-Mar-19 Wed	55.5	56	55.5	###			###	###	0.0
1997-Mar-18 Tue	56	56	###	56	17,381	###	###	###	4.0
1997-Mar-17 Mon	56	56	###	56			###	###	4.0
1997-Mar-14 Fri	56	57	56	57			###	###	###
1997-Mar-13 Thu	56	56	56	56			69.5	69.5	4.0
1997-Mar-12 Wed	56	56.51	56	56.5			###	###	4.0
1997-Mar-11 Tue	56	56	56	56	26,746	1,497,776	###	###	4.0
1997-Mar-10 Mon	###	###	###	###			64.4	64.4	0.0
1997-Mar-07 Fri	57.5	57.5	57.5	57.5			###	###	4.1
1997-Mar-06 Thu	57.5	57.5	57.5	57.5			66.7	66.7	4.1
1997-Mar-05 Wed	54	57.5	###	57.5	15,125	434,843	97.1	97.1	4.1
1997-Mar-04 Tue	55	55	55	55			###	###	3.9
1997-Mar-03 Mon	###	55	###	55			###	###	3.9
1997-Feb-28 Fri	56	56	55	56	5,246	291,153	71.6	71.6	4.0
1997-Feb-27 Thu	56	56	56	56	1,040	58,240	###	###	4.0
1997-Feb-26 Wed	###	55	###	55	227	6,242	70.6	70.6	3.9
1997-Feb-25 Tue	54.51	55	54	55	5,788	315,446	75.9	75.9	3.9
1997-Feb-24 Mon	54.51	54.51	54.51	54.51			72.0	72.0	###
1997-Feb-21 Fri	55.81	56	55.8	56			66.6	66.6	4.0
1997-Feb-20 Thu	56.5	56.5	56.5	56.5			###	###	4.0
1997-Feb-19 Wed	55.8	###	55.8	###	255	###	###	###	0.0
1997-Feb-17 Mon	###	###	###	###			###	###	0.0
1997-Feb-14 Fri	###	###	###	###			74.9	74.9	0.0
1997-Feb-13 Thu	###	###	55.5	###	4,924	136,641	###	###	0.0
1997-Feb-12 Wed	57.7	57.7	###	###			###	###	0.0
1997-Feb-11 Tue	57.5	57.5	###	###			28.3	28.3	0.0
1997-Feb-10 Mon	57.5	57.5	57.5	57.5			###	###	4.1
1997-Feb-07 Fri	###	###	###	###			###	###	0.0
1997-Feb-05 Wed	###	###	55.5	###	2,548	###	###	###	0.0
1997-Feb-04 Tue	###	###	###	###	2,687	0	###	###	0.0
1997-Feb-03 Mon	58	58	58	58			72.2	72.2	4.1
1997-Jan-31 Fri	56.5	58	56.5	58			89.5	89.5	4.1
1997-Jan-29 Wed	57.5	57.5	57.5	57.5			66.1	66.1	4.1
1997-Jan-28 Tue	56.5	56.5	56.5	56.5	728	###	###	###	4.0
1997-Jan-24 Fri	57.21	57.21	56.5	57	740	42,072	###	###	###
1997-Jan-22 Wed	58	###	58	###			74.9	74.9	0.0
1997-Jan-21 Tue	###	###	58	###			76.8	76.8	0.0
1997-Jan-20 Mon	58	58	58	58			###	###	4.1
1997-Jan-17 Fri	58	58	58	58			###	###	4.1
1997-Jan-16 Thu	###	59	###	###	1,151	33,954	###	###	0.0
1997-Jan-15 Wed	59.5	59.5	59	59	370	21,922	###	###	4.2
1997-Jan-14 Tue	59.5	59.5	59.5	59.5			75.3	75.3	4.3
1997-Jan-13 Mon	59.5	59.5	59.5	59.5			###	###	4.3
1997-Jan-10 Fri	###	###	###	###	146	0	70.8	70.8	0.0
1997-Jan-09 Thu	58	###	58	###	958	27,782	###	###	0.0
1997-Jan-08 Wed	58	59	58	58.5			73.3	73.3	4.2
1997-Jan-07 Tue	###	###	57.51	58	3,722	107,026	36.3	36.3	4.1
1997-Jan-06 Mon	58	59	58	59	5,020	293,670	87.2	87.2	4.2
1997-Jan-03 Fri	57.5	58	57.5	58			82.9	82.9	4.1
1996-Dec-31 Tue	56.2	57	56.2	57			81.0	81.0	###
1996-Dec-27 Fri	56.2	56.2	56.2	56.2			###	###	4.0
1996-Dec-24 Tue	56.2	56.2	56.2	56.2			67.6	67.6	4.0
1996-Dec-23 Mon	55.8	56.2	55.8	56.2	10,173	569,688	###	###	4.0
1996-Dec-18 Wed	56	56	55.8	55.8	1,185	66,241	###	###	4.0
1996-Dec-17 Tue	54	56	54	###	3,546	###	94.9	94.9	0.0
1996-Dec-16 Mon	56	###	56	56			###	###	4.0
1996-Dec-13 Fri	56.45	56.5	55	56.5			###	###	4.0
1996-Dec-12 Thu	56	56.8	54.5	56.8			###	###	4.1
1996-Dec-11 Wed	57	57	56.8	56.8			###	###	4.1
1996-Dec-10 Tue	###	###	56.5	57	1,855	###	24.5	24.5	###
1996-Dec-09 Mon	57	57.5	57	57.5	350	###	###	###	4.1
1996-Dec-05 Thu	59.5	59.5	59.5	59.5			###	###	4.3
1996-Dec-04 Wed	60.45	60.45	59	###	4,650	277,721	###	###	0.0
1996-Dec-03 Tue	60.5	60.5	60.5	60.5	2,071	###	72.8	72.8	###
1996-Dec-02 Mon	###	###	60.5	60.5			###	###	###
1996-Nov-29 Fri	###	###	###	###	2,250	0	63.0	63.0	0.0
1996-Nov-28 Thu	###	###	###	###	4,256	0	67.9	67.9	0.0
1996-Nov-27 Wed	###	###	###	###	4,284	0	###	###	0.0
1996-Nov-26 Tue	62.75	62.75	###	###			29.4	29.4	0.0
1996-Nov-25 Mon	###	###	###	###			72.0	72.0	0.0
1996-Nov-22 Fri	###	###	###	###			###	###	0.0
1996-Nov-21 Thu	###	###	###	###			82.8	82.8	0.0
1996-Nov-20 Wed	60.071	###	60.071	###			90.5	90.5	0.0
1996-Nov-19 Tue	###	###	60.2	60.8	850	25,585	32.7	32.7	4.3
1996-Nov-18 Mon	###	###	###	###	555	0	###	###	0.0
1996-Nov-15 Fri	59	###	59	###	5,055	149,122	81.4	81.4	0.0
1996-Nov-14 Thu	58.8	59	58.5	59	4,480	###	###	###	4.2
1996-Nov-13 Wed	58.4	58.4	58	58.4	1,826	106,273	70.5	70.5	###
1996-Nov-12 Tue	58.5	58.75	58.5	58.5			75.1	75.1	4.2
1996-Nov-11 Mon	57.5	57.5	57.5	57.5	47	###	76.8	76.8	4.1
1996-Nov-07 Thu	56	56.5	56	56.5			83.8	83.8	4.0
1996-Nov-06 Wed	###	55.52	55.2	55.5			###	###	4.0
1996-Nov-04 Mon	###	###	###	###	350	0	63.9	63.9	0.0
1996-Nov-01 Fri	55.5	55.5	55.5	55.5			71.5	71.5	4.0
1996-Oct-31 Thu	###	55.5	###	55.5	850	23,587	67.5	67.5	4.0
1996-Oct-30 Wed	###	55	###	55			###	###	3.9
1996-Oct-29 Tue	56	56	54.5	54.5	1,776	98,124	###	###	3.9
1996-Oct-28 Mon	56	56.5	56	56			###	###	4.0
1996-Oct-25 Fri	56	56	55	55	1,320	###	###	###	3.9
1996-Oct-24 Thu	54	57	54	56			90.7	90.7	4.0
1996-Oct-23 Wed	57	57	57	57	0				###
1996-Oct-22 Tue	57	57	57	57			75.1	75.1	###
1996-Oct-21 Mon	###	###	57.25	57.25			###	###	###
1996-Oct-18 Fri	57.5	57.5	57.25	57.25			24.6	24.6	###
1996-Oct-17 Thu	58	58	58	58	0				4.1
1996-Oct-16 Wed	58	###	###	58			73.4	73.4	4.1
1996-Oct-15 Tue	###	###	57.75	57.75			5.9	5.9	4.1
1996-Oct-14 Mon	58	58	###	58			###	###	4.1
1996-Oct-11 Fri	###	58	###	58			###	###	4.1
1996-Oct-10 Thu	56	56.5	56	###			###	###	0.0
1996-Oct-09 Wed	56	###	56	56			77.8	77.8	4.0
1996-Oct-08 Tue	55.5	56	55.5	56			###	###	4.0
1996-Oct-07 Mon	55	55	55	55			###	###	3.9
1996-Oct-04 Fri	55	55	54	54			###	###	3.9
1996-Oct-03 Thu	54	54	54	54	0				3.9
1996-Oct-02 Wed	54	54	54	54			65.8	65.8	3.9
1996-Oct-01 Tue	54	55	53.5	53.5			24.5	24.5	###
1996-Sep-30 Mon	52	54	52	54			93.1	93.1	3.9
1996-Sep-27 Fri	52	52	52	52			###	###	3.7
1996-Sep-26 Thu	52.51	52.51	52	52			13.6	13.6	3.7
1996-Sep-25 Wed	52	52.5	52	52.5			73.7	73.7	3.8
1996-Sep-24 Tue	52	52	51.5	51.5			19.2	19.2	3.7
1996-Sep-23 Mon	53	53	###	###			36.6	36.6	0.0
1996-Sep-20 Fri	54	54	54	54			###	###	3.9
1996-Sep-19 Thu	54	54	54	54			###	###	3.9
1996-Sep-18 Wed	53.5	54	53.5	54			87.5	87.5	3.9
1996-Sep-17 Tue	54	54	54	54			###	###	3.9
1996-Sep-16 Mon	53.5	54	53.5	54			###	###	3.9
1996-Sep-13 Fri	53.5	53.5	53.5	53.5			###	###	###
1996-Sep-12 Thu	53	54	53	53.5			###	###	###
1996-Sep-11 Wed	52	52	52	52			###	###	3.7
1996-Sep-10 Tue	52	52.2	52	52			###	###	3.7
1996-Sep-09 Mon	52	52	51.2	51.2			17.6	17.6	3.7
1996-Sep-06 Fri	52	52	52	52			72.6	72.6	3.7
1996-Sep-05 Thu	###	52	###	52			###	###	3.7
1996-Sep-04 Wed	52	52	52	52	0				3.7
1996-Sep-03 Tue	51.055	52	51.055	52			88.8	88.8	3.7
1996-Aug-30 Fri	51	51	51	51			###	###	3.6
1996-Aug-29 Thu	51	###	51	51			71.5	71.5	3.6
1996-Aug-28 Wed	49	49	49	49			###	###	3.5
1996-Aug-27 Tue	49	49	49	49	0				3.5
1996-Aug-26 Mon	52	52	49	49			###	###	3.5
1996-Aug-23 Fri	51.75	52	51.5	52			###	###	3.7
1996-Aug-22 Thu	49.5	52	49.5	52			96.1	96.1	3.7
1996-Aug-21 Wed	48.51	49.5	48.51	49.5			###	###	3.5
1996-Aug-20 Tue	48.51	49	48.51	48.51			###	###	###
1996-Aug-19 Mon	48.5	48.5	48.5	48.5	0				3.5
1996-Aug-16 Fri	48.5	49	48.5	48.5			###	###	3.5
1996-Aug-15 Thu	48	48.5	48	48.5			80.8	80.8	3.5
1996-Aug-14 Wed	48	48	48	48			###	###	3.4
1996-Aug-13 Tue	47.5	48	47.5	48			###	###	3.4
1996-Aug-12 Mon	47.5	48	47.5	48			85.4	85.4	3.4
1996-Aug-09 Fri	###	###	46	48			###	###	3.4
1996-Aug-08 Thu	###	###	###	###			70.1	70.1	0.0
1996-Aug-07 Wed	###	###	48	###			###	###	0.0
1996-Aug-06 Tue	###	48.5	###	###			74.4	74.4	0.0
1996-Aug-05 Mon	46	48	46	48			97.0	97.0	3.4
1996-Aug-02 Fri	45	46	45	46			###	###	3.3
1996-Aug-01 Thu	43	43	43	43			68.6	68.6	###
1996-Jul-31 Wed	43	43	43	43			###	###	###
1996-Jul-30 Tue	43	43	43	43			77.2	77.2	###
1996-Jul-29 Mon	43	43	43	43	0				###
1996-Jul-26 Fri	42	43	42	43			89.8	89.8	###
1996-Jul-25 Thu	###	42	###	42			###	###	3.0
1996-Jul-24 Wed	42	42	42	42			83.7	83.7	3.0
1996-Jul-23 Tue	42	42	42	42	0				3.0
1996-Jul-22 Mon	40.5	42	40.5	42			95.8	95.8	3.0
1996-Jul-19 Fri	42	42	42	42			64.4	64.4	3.0
1996-Jul-18 Thu	40	###	40	40			68.6	68.6	2.9
1996-Jul-17 Wed	40	40	###	40			###	###	2.9
1996-Jul-16 Tue	40	40	40	40	0				2.9
1996-Jul-15 Mon	39.5	40	39.5	40			92.7	92.7	2.9
1996-Jul-12 Fri	38.89	39.5	38.2	39.5			91.9	91.9	###
1996-Jul-11 Thu	###	40	###	40			94.8	94.8	2.9
1996-Jul-10 Wed	40	40	###	###			5.4	5.4	0.0
1996-Jul-09 Tue	###	###	###	###			73.2	73.2	0.0
1996-Jul-08 Mon	###	###	###	###			83.3	83.3	0.0
1996-Jul-05 Fri	###	###	###	###			74.2	74.2	0.0
1996-Jul-04 Thu	###	###	###	###			###	###	0.0
1996-Jul-03 Wed	40	40	###	###			2.4	2.4	0.0
1996-Jul-02 Tue	40	40	40	40	0				2.9
1996-Jul-01 Mon	37.5	40	37.5	40			96.6	96.6	2.9

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 2024-04-16 19:52:08 thru 2024-04-16 19:52:10 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000